640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,193700,410333390,3960,3960,3960,3960,666
|
|
20240829,193600,410333390,3960,3960,3960,3960,0
|
|
20240829,193500,410333390,3960,3960,3960,3960,0
|
|
20240829,193400,410333390,3960,3960,3960,3960,0
|
|
20240829,193300,410333390,3960,3960,3960,3960,0
|
|
20240829,193200,410333390,3960,3960,3960,3960,0
|
|
20240829,193100,410333390,3960,3960,3960,3960,0
|
|
20240829,193000,410333390,3960,3960,3960,3960,0
|
|
20240829,192900,410333390,3960,3960,3960,3960,0
|
|
20240829,192800,410333390,3960,3960,3960,3960,0
|
|
20240829,192700,410333390,3960,3960,3960,3960,0
|
|
20240829,192600,410333390,3960,3960,3960,3960,0
|
|
20240829,192500,410333390,3960,3960,3960,3960,0
|
|
20240829,192400,410333390,3960,3960,3960,3960,0
|
|
20240829,192300,410333390,3960,3960,3960,3960,0
|
|
20240829,192200,410333390,3960,3960,3960,3960,0
|
|
20240829,192100,410333390,3960,3960,3960,3960,0
|
|
20240829,192000,410333390,3960,3960,3960,3960,0
|
|
20240829,191900,410333390,3960,3960,3960,3960,0
|
|
20240829,191800,410333390,3960,3960,3960,3960,0
|
|
20240829,191700,410333390,3960,3960,3960,3960,0
|
|
20240829,191600,410333390,3960,3960,3960,3960,0
|
|
20240829,191500,410333390,3960,3960,3960,3960,0
|
|
20240829,191400,410333390,3960,3960,3960,3960,0
|
|
20240829,191300,410333390,3960,3960,3960,3960,0
|
|
20240829,191200,410333390,3960,3960,3960,3960,0
|
|
20240829,191100,410333390,3960,3960,3960,3960,0
|
|
20240829,191000,410333390,3960,3960,3960,3960,0
|
|
20240829,190900,410333390,3960,3960,3960,3960,0
|
|
20240829,190800,410333390,3960,3960,3960,3960,0
|
|
20240829,190700,410333390,3960,3960,3960,3960,666
|
|
20240829,190600,410333390,3960,3960,3960,3960,0
|
|
20240829,190500,410333390,3960,3960,3960,3960,0
|
|
20240829,190400,410333390,3960,3960,3960,3960,0
|
|
20240829,190300,410333390,3960,3960,3960,3960,0
|
|
20240829,190200,410333390,3960,3960,3960,3960,0
|
|
20240829,190100,410333390,3960,3960,3960,3960,0
|
|
20240829,190000,410333390,3960,3960,3960,3960,0
|
|
20240829,185900,410333390,3960,3960,3960,3960,0
|
|
20240829,185800,410333390,3960,3960,3960,3960,0
|
|
20240829,185700,410333390,3960,3960,3960,3960,0
|
|
20240829,185600,410333390,3960,3960,3960,3960,0
|
|
20240829,185500,410333390,3960,3960,3960,3960,0
|
|
20240829,185400,410333390,3960,3960,3960,3960,0
|
|
20240829,185300,410333390,3960,3960,3960,3960,0
|
|
20240829,185200,410333390,3960,3960,3960,3960,0
|
|
20240829,185100,410333390,3960,3960,3960,3960,0
|
|
20240829,185000,410333390,3960,3960,3960,3960,0
|
|
20240829,184900,410333390,3960,3960,3960,3960,0
|
|
20240829,184800,410333390,3960,3960,3960,3960,0
|
|
20240829,184700,410333390,3960,3960,3960,3960,0
|
|
20240829,184600,410333390,3960,3960,3960,3960,0
|
|
20240829,184500,410333390,3960,3960,3960,3960,0
|
|
20240829,184400,410333390,3960,3960,3960,3960,0
|
|
20240829,184300,410333390,3960,3960,3960,3960,0
|
|
20240829,184200,410333390,3960,3960,3960,3960,0
|
|
20240829,184100,410333390,3960,3960,3960,3960,0
|
|
20240829,184000,410333390,3960,3960,3960,3960,0
|
|
20240829,183900,410333390,3960,3960,3960,3960,0
|
|
20240829,183800,410333390,3960,3960,3960,3960,0
|
|
20240829,183700,410333390,3960,3960,3960,3960,666
|
|
20240829,183600,410333390,3960,3960,3960,3960,0
|
|
20240829,183500,410333390,3960,3960,3960,3960,0
|
|
20240829,183400,410333390,3960,3960,3960,3960,0
|
|
20240829,183300,410333390,3960,3960,3960,3960,0
|
|
20240829,183200,410333390,3960,3960,3960,3960,0
|
|
20240829,183100,410333390,3960,3960,3960,3960,0
|
|
20240829,183000,410333390,3960,3960,3960,3960,0
|
|
20240829,182900,410333390,3960,3960,3960,3960,0
|
|
20240829,182800,410333390,3960,3960,3960,3960,0
|
|
20240829,182700,410333390,3960,3960,3960,3960,0
|
|
20240829,182600,410333390,3960,3960,3960,3960,0
|
|
20240829,182500,410333390,3960,3960,3960,3960,0
|
|
20240829,182400,410333390,3960,3960,3960,3960,0
|
|
20240829,182300,410333390,3960,3960,3960,3960,0
|
|
20240829,182200,410333390,3960,3960,3960,3960,0
|
|
20240829,182100,410333390,3960,3960,3960,3960,0
|
|
20240829,182000,410333390,3960,3960,3960,3960,0
|
|
20240829,181900,410333390,3960,3960,3960,3960,0
|
|
20240829,181800,410333390,3960,3960,3960,3960,0
|
|
20240829,181700,410333390,3960,3960,3960,3960,0
|
|
20240829,181600,410333390,3960,3960,3960,3960,0
|
|
20240829,181500,410333390,3960,3960,3960,3960,0
|
|
20240829,181400,410333390,3960,3960,3960,3960,0
|
|
20240829,181300,410333390,3960,3960,3960,3960,0
|
|
20240829,181200,410333390,3960,3960,3960,3960,0
|
|
20240829,181100,410333390,3960,3960,3960,3960,0
|
|
20240829,181000,410333390,3960,3960,3960,3960,0
|
|
20240829,180900,410333390,3960,3960,3960,3960,0
|
|
20240829,180800,410333390,3960,3960,3960,3960,0
|
|
20240829,180700,410333390,3960,3960,3960,3960,666
|
|
20240829,180600,410333390,3960,3960,3960,3960,0
|
|
20240829,180500,410333390,3960,3960,3960,3960,0
|
|
20240829,180400,410333390,3960,3960,3960,3960,0
|
|
20240829,180300,410333390,3960,3960,3960,3960,0
|
|
20240829,180200,410333390,3960,3960,3960,3960,0
|
|
20240829,180100,410333390,3960,3960,3960,3960,0
|
|
20240829,180000,410333390,3960,3960,3960,3960,0
|
|
20240829,175900,410333390,3960,3960,3960,3960,0
|
|
20240829,175800,410333390,3960,3960,3960,3960,0
|
|
20240829,175700,410333390,3960,3960,3960,3960,0
|
|
20240829,175600,410333390,3960,3960,3960,3960,0
|
|
20240829,175500,410333390,3960,3960,3960,3960,0
|
|
20240829,175400,410333390,3960,3960,3960,3960,0
|
|
20240829,175300,410333390,3960,3960,3960,3960,0
|
|
20240829,175200,410333390,3960,3960,3960,3960,0
|
|
20240829,175100,410333390,3960,3960,3960,3960,0
|
|
20240829,175000,410333390,3960,3960,3960,3960,0
|
|
20240829,174900,410333390,3960,3960,3960,3960,0
|
|
20240829,174800,410333390,3960,3960,3960,3960,0
|
|
20240829,174700,410333390,3960,3960,3960,3960,0
|
|
20240829,174600,410333390,3960,3960,3960,3960,0
|
|
20240829,174500,410333390,3960,3960,3960,3960,0
|
|
20240829,174400,410333390,3960,3960,3960,3960,0
|
|
20240829,174300,410333390,3960,3960,3960,3960,0
|
|
20240829,174200,410333390,3960,3960,3960,3960,0
|
|
20240829,174100,410333390,3960,3960,3960,3960,0
|
|
20240829,174000,410333390,3960,3960,3960,3960,0
|
|
20240829,173900,410333390,3960,3960,3960,3960,0
|
|
20240829,173800,410333390,3960,3960,3960,3960,0
|
|
20240829,173700,410333390,3960,3960,3960,3960,666
|
|
20240829,173600,410333390,3960,3960,3960,3960,0
|
|
20240829,173500,410333390,3960,3960,3960,3960,0
|
|
20240829,173400,410333390,3960,3960,3960,3960,0
|
|
20240829,173300,410333390,3960,3960,3960,3960,0
|
|
20240829,173200,410333390,3960,3960,3960,3960,0
|
|
20240829,173100,410333390,3960,3960,3960,3960,0
|
|
20240829,173000,410333390,3960,3960,3960,3960,0
|
|
20240829,172900,410333390,3960,3960,3960,3960,0
|
|
20240829,172800,410333390,3960,3960,3960,3960,0
|
|
20240829,172700,410333390,3960,3960,3960,3960,0
|
|
20240829,172600,410333390,3960,3960,3960,3960,0
|
|
20240829,172500,410333390,3960,3960,3960,3960,0
|
|
20240829,172400,410333390,3960,3960,3960,3960,0
|
|
20240829,172300,410333390,3960,3960,3960,3960,0
|
|
20240829,172200,410333390,3960,3960,3960,3960,0
|
|
20240829,172100,410333390,3960,3960,3960,3960,0
|
|
20240829,172000,410333390,3960,3960,3960,3960,0
|
|
20240829,171900,410333390,3960,3960,3960,3960,0
|
|
20240829,171800,410333390,3960,3960,3960,3960,0
|
|
20240829,171700,410333390,3960,3960,3960,3960,0
|
|
20240829,171600,410333390,3960,3960,3960,3960,0
|
|
20240829,171500,410333390,3960,3960,3960,3960,0
|
|
20240829,171400,410333390,3960,3960,3960,3960,0
|
|
20240829,171300,410333390,3960,3960,3960,3960,0
|
|
20240829,171200,410333390,3960,3960,3960,3960,0
|
|
20240829,171100,410333390,3960,3960,3960,3960,0
|
|
20240829,171000,410333390,3960,3960,3960,3960,0
|
|
20240829,170900,410333390,3960,3960,3960,3960,0
|
|
20240829,170800,410333390,3960,3960,3960,3960,0
|
|
20240829,170700,410333390,3960,3960,3960,3960,666
|
|
20240829,170600,410333390,3960,3960,3960,3960,0
|
|
20240829,170500,410333390,3960,3960,3960,3960,0
|
|
20240829,170400,410333390,3960,3960,3960,3960,0
|
|
20240829,170300,410333390,3960,3960,3960,3960,0
|
|
20240829,170200,410333390,3960,3960,3960,3960,0
|
|
20240829,170100,410333390,3960,3960,3960,3960,0
|
|
20240829,170000,410333390,3960,3960,3960,3960,0
|
|
20240829,165900,410333390,3960,3960,3960,3960,0
|
|
20240829,165800,410333390,3960,3960,3960,3960,0
|
|
20240829,165700,410333390,3960,3960,3960,3960,0
|
|
20240829,165600,410333390,3960,3960,3960,3960,0
|
|
20240829,165500,410333390,3960,3960,3960,3960,0
|
|
20240829,165400,410333390,3960,3960,3960,3960,0
|
|
20240829,165300,410333390,3960,3960,3960,3960,0
|
|
20240829,165200,410333390,3960,3960,3960,3960,0
|
|
20240829,165100,410333390,3960,3960,3960,3960,0
|
|
20240829,165000,410333390,3960,3960,3960,3960,0
|
|
20240829,164900,410333390,3960,3960,3960,3960,0
|
|
20240829,164800,410333390,3960,3960,3960,3960,0
|
|
20240829,164700,410333390,3960,3960,3960,3960,0
|
|
20240829,164600,410333390,3960,3960,3960,3960,0
|
|
20240829,164500,410333390,3960,3960,3960,3960,0
|
|
20240829,164400,410333390,3960,3960,3960,3960,0
|
|
20240829,164300,410333390,3960,3960,3960,3960,0
|
|
20240829,164200,410333390,3960,3960,3960,3960,0
|
|
20240829,164100,410333390,3960,3960,3960,3960,0
|
|
20240829,164000,410333390,3960,3960,3960,3960,0
|
|
20240829,163900,410333390,3960,3960,3960,3960,0
|
|
20240829,163800,410333390,3960,3960,3960,3960,0
|
|
20240829,163700,410333390,3960,3960,3960,3960,666
|
|
20240829,163600,410333390,3960,3960,3960,3960,0
|
|
20240829,163500,410333390,3960,3960,3960,3960,0
|
|
20240829,163400,410333390,3960,3960,3960,3960,0
|
|
20240829,163300,410333390,3960,3960,3960,3960,0
|
|
20240829,163200,410333390,3960,3960,3960,3960,0
|
|
20240829,163100,410333390,3960,3960,3960,3960,0
|
|
20240829,163000,410333390,3960,3960,3960,3960,0
|
|
20240829,162900,410333390,3960,3960,3960,3960,0
|
|
20240829,162800,410333390,3960,3960,3960,3960,0
|
|
20240829,162700,410333390,3960,3960,3960,3960,0
|
|
20240829,162600,410333390,3960,3960,3960,3960,0
|
|
20240829,162500,410333390,3960,3960,3960,3960,0
|
|
20240829,162400,410333390,3960,3960,3960,3960,0
|
|
20240829,162300,410333390,3960,3960,3960,3960,0
|
|
20240829,162200,410333390,3960,3960,3960,3960,0
|
|
20240829,162100,410333390,3960,3960,3960,3960,0
|
|
20240829,162000,410333390,3960,3960,3960,3960,0
|
|
20240829,161900,410333390,3960,3960,3960,3960,0
|
|
20240829,161800,410333390,3960,3960,3960,3960,0
|
|
20240829,161700,410333390,3960,3960,3960,3960,0
|
|
20240829,161600,410333390,3960,3960,3960,3960,0
|
|
20240829,161500,410333390,3960,3960,3960,3960,0
|
|
20240829,161400,410333390,3960,3960,3960,3960,0
|
|
20240829,161300,410333390,3960,3960,3960,3960,0
|
|
20240829,161200,410333390,3960,3960,3960,3960,0
|
|
20240829,161100,410333390,3960,3960,3960,3960,0
|
|
20240829,161000,410333390,3960,3960,3960,3960,0
|
|
20240829,160900,410333390,3960,3960,3960,3960,0
|
|
20240829,160800,410333390,3960,3960,3960,3960,0
|
|
20240829,160700,410333390,3960,3960,3960,3960,666
|
|
20240829,160600,410333390,3960,3960,3960,3960,0
|
|
20240829,160500,410333390,3960,3960,3960,3960,0
|
|
20240829,160400,410333390,3960,3960,3960,3960,0
|
|
20240829,160300,410333390,3960,3960,3960,3960,0
|
|
20240829,160200,410333390,3960,3960,3960,3960,0
|
|
20240829,160100,410333390,3960,3960,3960,3960,0
|
|
20240829,160000,410333390,3960,3960,3960,3960,0
|
|
20240829,155900,410333390,3960,3960,3960,3960,0
|
|
20240829,155800,410333390,3960,3960,3960,3960,0
|
|
20240829,155700,410333390,3960,3960,3960,3960,0
|
|
20240829,155600,410333390,3960,3960,3960,3960,0
|
|
20240829,155500,410333390,3960,3960,3960,3960,0
|
|
20240829,155400,410333390,3960,3960,3960,3960,0
|
|
20240829,155300,410333390,3960,3960,3960,3960,0
|
|
20240829,155200,410333390,3960,3960,3960,3960,0
|
|
20240829,155100,410333390,3960,3960,3960,3960,0
|
|
20240829,155000,410333390,3960,3960,3960,3960,0
|
|
20240829,154900,410333390,3960,3960,3960,3960,0
|
|
20240829,154800,410333390,3960,3960,3960,3960,0
|
|
20240829,154700,410333390,3960,3960,3960,3960,0
|
|
20240829,154600,410333390,3960,3960,3960,3960,0
|
|
20240829,154500,410333390,3960,3960,3960,3960,0
|
|
20240829,154400,410333390,3960,3960,3960,3960,0
|
|
20240829,154300,410333390,3960,3960,3960,3960,0
|
|
20240829,154200,410333390,3960,3960,3960,3960,0
|
|
20240829,154100,410333390,3960,3960,3960,3960,0
|
|
20240829,154000,410333390,3960,3960,3960,3960,0
|
|
20240829,153900,410333390,3960,3960,3960,3960,0
|
|
20240829,153800,410333390,3960,3960,3960,3960,0
|
|
20240829,153700,410333390,3960,3960,3960,3960,666
|
|
20240829,153600,410333390,3960,3960,3960,3960,0
|
|
20240829,153500,410333390,3960,3960,3960,3960,0
|
|
20240829,153400,410333390,3960,3960,3960,3960,0
|
|
20240829,153300,410333390,3960,3960,3960,3960,0
|
|
20240829,153200,410333390,3960,3960,3960,3960,0
|
|
20240829,153100,410333390,3960,3960,3960,3960,0
|
|
20240829,153000,410333390,3960,3960,3960,3960,666
|
|
20240829,152900,407696030,3970,3970,3970,3970,0
|
|
20240829,152800,407696030,3970,3970,3970,3970,0
|
|
20240829,152700,407696030,3970,3970,3970,3970,0
|
|
20240829,152600,407696030,3970,3970,3970,3970,0
|
|
20240829,152500,407696030,3970,3970,3970,3970,0
|
|
20240829,152400,407696030,3970,3970,3970,3970,0
|
|
20240829,152300,407696030,3970,3970,3970,3970,0
|
|
20240829,152200,407696030,3970,3970,3970,3970,0
|
|
20240829,152100,407696030,3970,3970,3970,3970,0
|
|
20240829,152000,407696030,3970,3970,3970,3970,0
|
|
20240829,151900,407696030,3970,3970,3970,3970,0
|
|
20240829,151800,407696030,3970,3970,3970,3970,2
|
|
20240829,151700,407688090,3975,3975,3975,3975,0
|
|
20240829,151600,407688090,3975,3975,3975,3975,0
|
|
20240829,151500,407688090,3975,3975,3975,3975,0
|
|
20240829,151400,407688090,3975,3975,3975,3975,0
|
|
20240829,151300,407688090,3975,3960,3975,3960,51
|
|
20240829,151200,407486115,3955,3955,3955,3955,350
|
|
20240829,151100,406101865,3955,3955,3955,3955,5
|
|
20240829,151000,406082090,3955,3960,3960,3955,252
|
|
20240829,150900,405085380,3975,3975,3975,3975,1
|
|
20240829,150800,405081405,3960,3960,3960,3960,0
|
|
20240829,150700,405081405,3960,3975,3975,3960,1130
|
|
20240829,150600,400605855,3980,3980,3980,3980,0
|
|
20240829,150500,400605855,3980,3980,3980,3980,0
|
|
20240829,150400,400605855,3980,3980,3980,3980,1
|
|
20240829,150300,400601875,3985,3985,3985,3985,0
|
|
20240829,150200,400601875,3985,3985,3985,3985,0
|
|
20240829,150100,400601875,3985,3985,3985,3985,1576
|
|
20240829,150000,394321515,3985,3975,3985,3975,2357
|
|
20240829,145900,384939530,3975,3975,3975,3975,0
|
|
20240829,145800,384939530,3975,3975,3975,3975,5
|
|
20240829,145700,384919655,3975,3975,3975,3975,0
|
|
20240829,145600,384919655,3975,3975,3975,3975,0
|
|
20240829,145500,384919655,3975,3975,3975,3975,1
|
|
20240829,145400,384915680,3955,3955,3955,3955,25
|
|
20240829,145300,384816805,3955,3975,3975,3955,801
|
|
20240829,145200,381648830,3960,3960,3960,3960,200
|
|
20240829,145100,380856830,3980,3960,3980,3960,9
|
|
20240829,145000,380821130,3980,3980,3980,3980,0
|
|
20240829,144900,380821130,3980,3970,3980,3970,1476
|
|
20240829,144800,374955405,3970,3970,3970,3970,0
|
|
20240829,144700,374955405,3970,3970,3970,3970,1
|
|
20240829,144600,374951435,3965,3965,3965,3965,1258
|
|
20240829,144500,369963465,3970,3970,3970,3970,0
|
|
20240829,144400,369963465,3970,3970,3970,3970,0
|
|
20240829,144300,369963465,3970,3970,3970,3970,0
|
|
20240829,144200,369963465,3970,3975,3975,3970,774
|
|
20240829,144100,366890680,3975,3965,3975,3965,5391
|
|
20240829,144000,345499065,3960,3960,3960,3960,259
|
|
20240829,143900,344473425,3960,3960,3960,3960,0
|
|
20240829,143800,344473425,3960,3960,3960,3960,3
|
|
20240829,143700,344461545,3960,3960,3960,3960,0
|
|
20240829,143600,344461545,3960,3960,3960,3960,0
|
|
20240829,143500,344461545,3960,3960,3960,3960,0
|
|
20240829,143400,344461545,3960,3960,3960,3960,0
|
|
20240829,143300,344461545,3960,3960,3960,3960,0
|
|
20240829,143200,344461545,3960,3960,3960,3960,123
|
|
20240829,143100,343974465,3965,3960,3965,3960,2401
|
|
20240829,143000,334466500,3960,3960,3960,3960,1
|
|
20240829,142900,334462540,3965,3965,3965,3965,0
|
|
20240829,142800,334462540,3965,3965,3965,3965,0
|
|
20240829,142700,334462540,3965,3960,3965,3960,2162
|
|
20240829,142600,325900240,3960,3955,3960,3955,1233
|
|
20240829,142500,321023700,3950,3950,3950,3950,228
|
|
20240829,142400,320123100,3940,3940,3940,3940,0
|
|
20240829,142300,320123100,3940,3940,3940,3940,0
|
|
20240829,142200,320123100,3940,3940,3940,3940,0
|
|
20240829,142100,320123100,3940,3940,3940,3940,0
|
|
20240829,142000,320123100,3940,3940,3940,3940,1
|
|
20240829,141900,320119160,3950,3950,3950,3950,0
|
|
20240829,141800,320119160,3950,3950,3950,3950,1
|
|
20240829,141700,320115210,3955,3955,3955,3955,0
|
|
20240829,141600,320115210,3955,3955,3955,3955,0
|
|
20240829,141500,320115210,3955,3955,3955,3955,0
|
|
20240829,141400,320115210,3955,3955,3955,3955,0
|
|
20240829,141300,320115210,3955,3955,3955,3955,0
|
|
20240829,141200,320115210,3955,3955,3955,3955,0
|
|
20240829,141100,320115210,3955,3955,3955,3955,0
|
|
20240829,141000,320115210,3955,3955,3955,3955,0
|
|
20240829,140900,320115210,3955,3955,3955,3955,0
|
|
20240829,140800,320115210,3955,3955,3955,3955,0
|
|
20240829,140700,320115210,3955,3955,3955,3955,0
|
|
20240829,140600,320115210,3955,3955,3955,3955,0
|
|
20240829,140500,320115210,3955,3955,3955,3955,0
|
|
20240829,140400,320115210,3955,3955,3955,3955,0
|
|
20240829,140300,320115210,3955,3955,3955,3955,0
|
|
20240829,140200,320115210,3955,3955,3955,3955,0
|
|
20240829,140100,320115210,3955,3955,3955,3955,51
|
|
20240829,140000,319913505,3955,3955,3955,3955,0
|
|
20240829,135900,319913505,3955,3955,3955,3955,0
|
|
20240829,135800,319913505,3955,3955,3955,3955,1
|
|
20240829,135700,319909550,3940,3940,3940,3940,100
|
|
20240829,135600,319515550,3955,3950,3955,3950,1647
|
|
20240829,135500,313009800,3950,3935,3950,3935,1849
|
|
20240829,135400,305725525,3935,3935,3935,3935,0
|
|
20240829,135300,305725525,3935,3935,3935,3935,350
|
|
20240829,135200,304348275,3935,3935,3935,3935,0
|
|
20240829,135100,304348275,3935,3935,3935,3935,0
|
|
20240829,135000,304348275,3935,3935,3935,3935,0
|
|
20240829,134900,304348275,3935,3935,3935,3935,0
|
|
20240829,134800,304348275,3935,3930,3935,3930,764
|
|
20240829,134700,301344630,3920,3920,3920,3920,313
|
|
20240829,134600,300117670,3930,3930,3930,3930,0
|
|
20240829,134500,300117670,3930,3930,3930,3930,3333
|
|
20240829,134400,287018980,3935,3935,3935,3935,0
|
|
20240829,134300,287018980,3935,3935,3935,3935,0
|
|
20240829,134200,287018980,3935,3935,3935,3935,100
|
|
20240829,134100,286625480,3935,3935,3935,3935,0
|
|
20240829,134000,286625480,3935,3935,3935,3935,0
|
|
20240829,133900,286625480,3935,3935,3935,3935,0
|
|
20240829,133800,286625480,3935,3935,3935,3935,0
|
|
20240829,133700,286625480,3935,3930,3935,3930,110
|
|
20240829,133600,286193080,3930,3930,3930,3930,0
|
|
20240829,133500,286193080,3930,3930,3930,3930,0
|
|
20240829,133400,286193080,3930,3930,3930,3930,0
|
|
20240829,133300,286193080,3930,3930,3930,3930,10
|
|
20240829,133200,286153780,3930,3930,3930,3930,0
|
|
20240829,133100,286153780,3930,3930,3930,3930,0
|
|
20240829,133000,286153780,3930,3930,3930,3930,0
|
|
20240829,132900,286153780,3930,3930,3930,3930,0
|
|
20240829,132800,286153780,3930,3930,3930,3930,0
|
|
20240829,132700,286153780,3930,3930,3930,3930,0
|
|
20240829,132600,286153780,3930,3930,3930,3930,519
|
|
20240829,132500,284114110,3930,3930,3930,3930,0
|
|
20240829,132400,284114110,3930,3930,3930,3930,392
|
|
20240829,132300,282573550,3930,3930,3930,3930,92
|
|
20240829,132200,282211990,3930,3930,3930,3930,0
|
|
20240829,132100,282211990,3930,3930,3930,3930,350
|
|
20240829,132000,280836490,3930,3930,3935,3930,4300
|
|
20240829,131900,263919445,3930,3930,3930,3930,501
|
|
20240829,131800,261950515,3930,3930,3930,3930,2500
|
|
20240829,131700,252125515,3930,3915,3930,3915,5000
|
|
20240829,131600,232505725,3905,3905,3905,3905,20
|
|
20240829,131500,232427625,3905,3905,3905,3905,0
|
|
20240829,131400,232427625,3905,3905,3905,3905,0
|
|
20240829,131300,232427625,3905,3905,3905,3905,1024
|
|
20240829,131200,228428905,3905,3905,3905,3905,1
|
|
20240829,131100,228425000,3900,3900,3900,3900,0
|
|
20240829,131000,228425000,3900,3900,3900,3900,0
|
|
20240829,130900,228425000,3900,3900,3900,3900,0
|
|
20240829,130800,228425000,3900,3900,3900,3900,2000
|
|
20240829,130700,220625000,3900,3900,3900,3900,0
|
|
20240829,130600,220625000,3900,3900,3900,3900,0
|
|
20240829,130500,220625000,3900,3900,3900,3900,0
|
|
20240829,130400,220625000,3900,3900,3900,3900,17
|
|
20240829,130300,220558700,3900,3900,3900,3900,0
|
|
20240829,130200,220558700,3900,3900,3900,3900,184
|
|
20240829,130100,219841100,3900,3900,3900,3900,5
|
|
20240829,130000,219821600,3885,3885,3885,3885,0
|
|
20240829,125900,219821600,3885,3885,3885,3885,0
|
|
20240829,125800,219821600,3885,3885,3885,3885,0
|
|
20240829,125700,219821600,3885,3885,3885,3885,0
|
|
20240829,125600,219821600,3885,3895,3895,3885,2200
|
|
20240829,125500,211262535,3895,3895,3895,3895,0
|
|
20240829,125400,211262535,3895,3895,3895,3895,1
|
|
20240829,125300,211258640,3900,3900,3900,3900,135
|
|
20240829,125200,210732140,3900,3905,3905,3900,5014
|
|
20240829,125100,191177490,3900,3905,3905,3900,2621
|
|
20240829,125000,180955295,3905,3910,3910,3905,4063
|
|
20240829,124900,165086505,3910,3910,3910,3910,0
|
|
20240829,124800,165086505,3910,3915,3915,3910,6367
|
|
20240829,124700,140170945,3920,3920,3920,3920,20
|
|
20240829,124600,140092545,3920,3920,3920,3920,150
|
|
20240829,124500,139504545,3920,3920,3920,3920,0
|
|
20240829,124400,139504545,3920,3920,3920,3920,230
|
|
20240829,124300,138602945,3915,3915,3915,3915,0
|
|
20240829,124200,138602945,3915,3915,3915,3915,755
|
|
20240829,124100,135647120,3915,3915,3915,3915,0
|
|
20240829,124000,135647120,3915,3915,3915,3915,0
|
|
20240829,123900,135647120,3915,3915,3915,3915,0
|
|
20240829,123800,135647120,3915,3915,3915,3915,0
|
|
20240829,123700,135647120,3915,3915,3915,3915,0
|
|
20240829,123600,135647120,3915,3915,3915,3915,0
|
|
20240829,123500,135647120,3915,3915,3915,3915,0
|
|
20240829,123400,135647120,3915,3915,3915,3915,0
|
|
20240829,123300,135647120,3915,3915,3915,3915,0
|
|
20240829,123200,135647120,3915,3915,3915,3910,1278
|
|
20240829,123100,130650025,3915,3915,3915,3915,10
|
|
20240829,123000,130610875,3915,3915,3915,3915,9
|
|
20240829,122900,130575640,3915,3915,3915,3915,7
|
|
20240829,122800,130548235,3915,3915,3915,3915,6
|
|
20240829,122700,130524745,3915,3915,3915,3915,3996
|
|
20240829,122600,114880405,3920,3920,3920,3920,0
|
|
20240829,122500,114880405,3920,3920,3920,3920,0
|
|
20240829,122400,114880405,3920,3920,3920,3920,400
|
|
20240829,122300,113312405,3920,3920,3920,3920,0
|
|
20240829,122200,113312405,3920,3920,3920,3920,0
|
|
20240829,122100,113312405,3920,3920,3920,3920,0
|
|
20240829,122000,113312405,3920,3920,3920,3920,1018
|
|
20240829,121900,109321845,3920,3920,3920,3920,0
|
|
20240829,121800,109321845,3920,3920,3920,3920,2210
|
|
20240829,121700,100658645,3920,3920,3920,3920,31
|
|
20240829,121600,100537125,3925,3925,3925,3925,1
|
|
20240829,121500,100533200,3925,3925,3925,3925,2707
|
|
20240829,121400,89908225,3925,3925,3925,3925,0
|
|
20240829,121300,89908225,3925,3925,3925,3925,31
|
|
20240829,121200,89786550,3930,3930,3930,3930,0
|
|
20240829,121100,89786550,3930,3930,3930,3930,0
|
|
20240829,121000,89786550,3930,3930,3930,3930,0
|
|
20240829,120900,89786550,3930,3930,3930,3930,172
|
|
20240829,120800,89110590,3930,3930,3930,3930,0
|
|
20240829,120700,89110590,3930,3930,3930,3930,0
|
|
20240829,120600,89110590,3930,3930,3930,3930,31
|
|
20240829,120500,88988760,3925,3925,3925,3925,0
|
|
20240829,120400,88988760,3925,3925,3925,3925,0
|
|
20240829,120300,88988760,3925,3925,3925,3925,0
|
|
20240829,120200,88988760,3925,3925,3925,3925,31
|
|
20240829,120100,88867085,3935,3935,3935,3935,0
|
|
20240829,120000,88867085,3935,3935,3935,3935,0
|
|
20240829,115900,88867085,3935,3935,3935,3935,9
|
|
20240829,115800,88831670,3925,3925,3925,3925,31
|
|
20240829,115700,88709995,3930,3930,3930,3930,0
|
|
20240829,115600,88709995,3930,3930,3930,3930,0
|
|
20240829,115500,88709995,3930,3930,3930,3930,1
|
|
20240829,115400,88706065,3925,3925,3925,3925,31
|
|
20240829,115300,88584390,3925,3925,3925,3925,0
|
|
20240829,115200,88584390,3925,3925,3925,3925,0
|
|
20240829,115100,88584390,3925,3925,3925,3925,31
|
|
20240829,115000,88462715,3930,3930,3930,3930,0
|
|
20240829,114900,88462715,3930,3930,3930,3930,10
|
|
20240829,114800,88423415,3930,3930,3930,3930,0
|
|
20240829,114700,88423415,3930,3930,3930,3930,20
|
|
20240829,114600,88344815,3940,3940,3940,3940,0
|
|
20240829,114500,88344815,3940,3940,3940,3940,1
|
|
20240829,114400,88340875,3925,3925,3925,3925,1
|
|
20240829,114300,88336950,3925,3925,3925,3925,31
|
|
20240829,114200,88215275,3925,3925,3925,3925,0
|
|
20240829,114100,88215275,3925,3925,3925,3925,0
|
|
20240829,114000,88215275,3925,3925,3925,3925,0
|
|
20240829,113900,88215275,3925,3925,3925,3925,31
|
|
20240829,113800,88093600,3925,3925,3925,3925,0
|
|
20240829,113700,88093600,3925,3925,3925,3925,0
|
|
20240829,113600,88093600,3925,3925,3925,3925,31
|
|
20240829,113500,87971925,3940,3940,3940,3940,0
|
|
20240829,113400,87971925,3940,3940,3940,3940,0
|
|
20240829,113300,87971925,3940,3935,3940,3935,300
|
|
20240829,113200,86790915,3935,3925,3935,3925,32
|
|
20240829,113100,86665305,3925,3925,3925,3925,0
|
|
20240829,113000,86665305,3925,3925,3925,3925,0
|
|
20240829,112900,86665305,3925,3925,3925,3925,0
|
|
20240829,112800,86665305,3925,3925,3925,3925,31
|
|
20240829,112700,86543630,3935,3935,3935,3935,0
|
|
20240829,112600,86543630,3935,3935,3935,3935,1
|
|
20240829,112500,86539695,3925,3925,3925,3925,29
|
|
20240829,112400,86425870,3925,3925,3925,3925,31
|
|
20240829,112300,86304195,3925,3925,3925,3925,0
|
|
20240829,112200,86304195,3925,3925,3925,3925,438
|
|
20240829,112100,84585045,3925,3925,3925,3925,31
|
|
20240829,112000,84463370,3925,3925,3925,3925,0
|
|
20240829,111900,84463370,3925,3925,3925,3925,0
|
|
20240829,111800,84463370,3925,3925,3925,3925,0
|
|
20240829,111700,84463370,3925,3925,3925,3925,31
|
|
20240829,111600,84341695,3920,3920,3920,3920,0
|
|
20240829,111500,84341695,3920,3920,3920,3920,0
|
|
20240829,111400,84341695,3920,3920,3920,3920,0
|
|
20240829,111300,84341695,3920,3920,3920,3920,31
|
|
20240829,111200,84220175,3920,3920,3920,3920,0
|
|
20240829,111100,84220175,3920,3920,3920,3920,0
|
|
20240829,111000,84220175,3920,3920,3920,3920,0
|
|
20240829,110900,84220175,3920,3920,3920,3920,32
|
|
20240829,110800,84094735,3920,3920,3920,3920,0
|
|
20240829,110700,84094735,3920,3920,3920,3920,0
|
|
20240829,110600,84094735,3920,3920,3920,3920,32
|
|
20240829,110500,83969295,3940,3940,3940,3940,0
|
|
20240829,110400,83969295,3940,3940,3940,3940,0
|
|
20240829,110300,83969295,3940,3940,3940,3940,1
|
|
20240829,110200,83965355,3920,3920,3920,3920,32
|
|
20240829,110100,83839915,3940,3940,3940,3940,0
|
|
20240829,110000,83839915,3940,3940,3940,3940,0
|
|
20240829,105900,83839915,3940,3940,3940,3940,0
|
|
20240829,105800,83839915,3940,3925,3940,3925,151
|
|
20240829,105700,83247225,3925,3925,3925,3925,100
|
|
20240829,105600,82854725,3925,3925,3925,3925,0
|
|
20240829,105500,82854725,3925,3925,3925,3925,718
|
|
20240829,105400,80036575,3925,3925,3925,3925,32
|
|
20240829,105300,79910975,3940,3940,3940,3940,100
|
|
20240829,105200,79516975,3940,3940,3940,3940,1000
|
|
20240829,105100,75576975,3920,3920,3920,3920,32
|
|
20240829,105000,75451535,3940,3940,3940,3940,0
|
|
20240829,104900,75451535,3940,3940,3940,3940,0
|
|
20240829,104800,75451535,3940,3940,3940,3940,1
|
|
20240829,104700,75447595,3920,3940,3940,3920,1032
|
|
20240829,104600,71382155,3940,3940,3940,3940,1
|
|
20240829,104500,71378215,3920,3920,3920,3920,0
|
|
20240829,104400,71378215,3920,3920,3920,3920,0
|
|
20240829,104300,71378215,3920,3940,3940,3920,1267
|
|
20240829,104200,66411555,3925,3925,3925,3925,0
|
|
20240829,104100,66411555,3925,3925,3925,3925,0
|
|
20240829,104000,66411555,3925,3930,3930,3925,1755
|
|
20240829,103900,59519445,3930,3930,3930,3930,787
|
|
20240829,103800,56426535,3930,3930,3930,3930,1272
|
|
20240829,103700,51427575,3930,3930,3930,3930,0
|
|
20240829,103600,51427575,3930,3930,3930,3930,32
|
|
20240829,103500,51301815,3930,3930,3930,3930,50
|
|
20240829,103400,51105315,3930,3930,3930,3930,0
|
|
20240829,103300,51105315,3930,3930,3930,3930,0
|
|
20240829,103200,51105315,3930,3935,3935,3930,37
|
|
20240829,103100,50959880,3935,3935,3935,3935,0
|
|
20240829,103000,50959880,3935,3935,3935,3935,100
|
|
20240829,102900,50566380,3930,3930,3930,3930,0
|
|
20240829,102800,50566380,3930,3930,3930,3930,82
|
|
20240829,102700,50244120,3930,3930,3930,3930,0
|
|
20240829,102600,50244120,3930,3930,3930,3930,0
|
|
20240829,102500,50244120,3930,3930,3930,3930,0
|
|
20240829,102400,50244120,3930,3930,3930,3930,32
|
|
20240829,102300,50118360,3930,3930,3930,3930,0
|
|
20240829,102200,50118360,3930,3930,3930,3930,0
|
|
20240829,102100,50118360,3930,3930,3930,3930,32
|
|
20240829,102000,49992600,3940,3940,3940,3940,10
|
|
20240829,101900,49953200,3940,3930,3940,3930,600
|
|
20240829,101800,47592200,3930,3930,3930,3930,0
|
|
20240829,101700,47592200,3930,3930,3930,3930,33
|
|
20240829,101600,47462510,3940,3940,3940,3940,10
|
|
20240829,101500,47423110,3940,3940,3940,3940,0
|
|
20240829,101400,47423110,3940,3940,3940,3940,20
|
|
20240829,101300,47344310,3925,3925,3925,3925,32
|
|
20240829,101200,47218710,3925,3925,3925,3925,0
|
|
20240829,101100,47218710,3925,3925,3925,3925,0
|
|
20240829,101000,47218710,3925,3925,3925,3925,0
|
|
20240829,100900,47218710,3925,3925,3925,3925,32
|
|
20240829,100800,47093110,3940,3925,3940,3925,254
|
|
20240829,100700,46094660,3940,3940,3940,3940,0
|
|
20240829,100600,46094660,3940,3925,3940,3925,47
|
|
20240829,100500,45909960,3940,3940,3940,3940,0
|
|
20240829,100400,45909960,3940,3940,3940,3940,0
|
|
20240829,100300,45909960,3940,3940,3940,3940,2
|
|
20240829,100200,45902080,3925,3925,3925,3925,32
|
|
20240829,100100,45776480,3940,3940,3940,3940,1
|
|
20240829,100000,45772540,3925,3925,3925,3925,20
|
|
20240829,095900,45694040,3925,3925,3925,3925,0
|
|
20240829,095800,45694040,3925,3925,3925,3925,32
|
|
20240829,095700,45568440,3925,3925,3925,3925,0
|
|
20240829,095600,45568440,3925,3925,3925,3925,0
|
|
20240829,095500,45568440,3925,3925,3925,3925,0
|
|
20240829,095400,45568440,3925,3925,3925,3925,32
|
|
20240829,095300,45442840,3925,3925,3925,3925,0
|
|
20240829,095200,45442840,3925,3925,3925,3925,0
|
|
20240829,095100,45442840,3925,3925,3925,3925,32
|
|
20240829,095000,45317240,3940,3940,3940,3940,0
|
|
20240829,094900,45317240,3940,3940,3940,3940,1
|
|
20240829,094800,45313300,3940,3940,3940,3940,1
|
|
20240829,094700,45309360,3915,3915,3915,3915,32
|
|
20240829,094600,45184080,3915,3920,3920,3915,130
|
|
20240829,094500,44675010,3915,3915,3915,3915,0
|
|
20240829,094400,44675010,3915,3915,3915,3915,0
|
|
20240829,094300,44675010,3915,3915,3915,3915,32
|
|
20240829,094200,44549730,3920,3920,3920,3920,0
|
|
20240829,094100,44549730,3920,3920,3920,3920,1000
|
|
20240829,094000,40629730,3940,3915,3940,3915,401
|
|
20240829,093900,39059790,3915,3940,3940,3915,34
|
|
20240829,093800,38926630,3940,3940,3940,3940,8
|
|
20240829,093700,38895110,3940,3940,3940,3940,1
|
|
20240829,093600,38891170,3910,3910,3910,3910,32
|
|
20240829,093500,38766050,3910,3910,3910,3910,0
|
|
20240829,093400,38766050,3910,3910,3910,3910,0
|
|
20240829,093300,38766050,3910,3910,3910,3910,0
|
|
20240829,093200,38766050,3910,3910,3910,3910,32
|
|
20240829,093100,38640930,3940,3940,3940,3940,0
|
|
20240829,093000,38640930,3940,3940,3940,3940,4
|
|
20240829,092900,38625170,3905,3910,3910,3905,1001
|
|
20240829,092800,34712000,3940,3915,3940,3910,1534
|
|
20240829,092700,28710340,3915,3915,3915,3915,500
|
|
20240829,092600,26752840,3915,3920,3920,3915,1001
|
|
20240829,092500,22831055,3920,3920,3920,3920,0
|
|
20240829,092400,22831055,3920,3930,3930,3920,249
|
|
20240829,092300,21854475,3950,3950,3950,3950,0
|
|
20240829,092200,21854475,3950,3950,3950,3950,0
|
|
20240829,092100,21854475,3950,3920,3950,3920,33
|
|
20240829,092000,21725085,3920,3920,3920,3920,100
|
|
20240829,091900,21333085,3920,3920,3920,3920,300
|
|
20240829,091800,20157085,3915,3930,3930,3915,556
|
|
20240829,091700,17974470,3925,3930,3930,3925,225
|
|
20240829,091600,17091315,3950,3950,3950,3950,0
|
|
20240829,091500,17091315,3950,3950,3950,3950,1
|
|
20240829,091400,17087365,3930,3930,3930,3930,0
|
|
20240829,091300,17087365,3930,3950,3950,3930,201
|
|
20240829,091200,16297015,3940,3940,3940,3940,30
|
|
20240829,091100,16178815,3930,3930,3930,3930,49
|
|
20240829,091000,15986245,3980,3980,3980,3980,0
|
|
20240829,090900,15986245,3980,3945,3980,3945,100
|
|
20240829,090800,15590960,3945,3930,3945,3930,508
|
|
20240829,090700,13586975,3945,3935,3945,3935,140
|
|
20240829,090600,13034915,3930,3930,3930,3930,0
|
|
20240829,090500,13034915,3930,3930,3930,3930,190
|
|
20240829,090400,12288215,3945,3945,3945,3945,0
|
|
20240829,090300,12288215,3945,3945,3945,3945,0
|
|
20240829,090200,12288215,3945,3945,3945,3945,500
|
|
20240829,090100,10315715,3945,3900,3945,3900,360
|
|
20240829,090000,8896790,3950,3900,3950,3900,2281
|