676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,201300,672999100,5830,5830,5830,5830,6054
|
|
20240829,201200,672999100,5830,5830,5830,5830,0
|
|
20240829,201100,672999100,5830,5830,5830,5830,0
|
|
20240829,201000,672999100,5830,5830,5830,5830,0
|
|
20240829,200900,672999100,5830,5830,5830,5830,0
|
|
20240829,200800,672999100,5830,5830,5830,5830,0
|
|
20240829,200700,672999100,5830,5830,5830,5830,0
|
|
20240829,200600,672999100,5830,5830,5830,5830,0
|
|
20240829,200500,672999100,5830,5830,5830,5830,0
|
|
20240829,200400,672999100,5830,5830,5830,5830,0
|
|
20240829,200300,672999100,5830,5830,5830,5830,0
|
|
20240829,200200,672999100,5830,5830,5830,5830,0
|
|
20240829,200100,672999100,5830,5830,5830,5830,0
|
|
20240829,200000,672999100,5830,5830,5830,5830,0
|
|
20240829,195900,672999100,5830,5830,5830,5830,0
|
|
20240829,195800,672999100,5830,5830,5830,5830,0
|
|
20240829,195700,672999100,5830,5830,5830,5830,0
|
|
20240829,195600,672999100,5830,5830,5830,5830,0
|
|
20240829,195500,672999100,5830,5830,5830,5830,0
|
|
20240829,195400,672999100,5830,5830,5830,5830,0
|
|
20240829,195300,672999100,5830,5830,5830,5830,0
|
|
20240829,195200,672999100,5830,5830,5830,5830,0
|
|
20240829,195100,672999100,5830,5830,5830,5830,0
|
|
20240829,195000,672999100,5830,5830,5830,5830,0
|
|
20240829,194900,672999100,5830,5830,5830,5830,0
|
|
20240829,194800,672999100,5830,5830,5830,5830,0
|
|
20240829,194700,672999100,5830,5830,5830,5830,0
|
|
20240829,194600,672999100,5830,5830,5830,5830,0
|
|
20240829,194500,672999100,5830,5830,5830,5830,0
|
|
20240829,194400,672999100,5830,5830,5830,5830,0
|
|
20240829,194300,672999100,5830,5830,5830,5830,6054
|
|
20240829,194200,672999100,5830,5830,5830,5830,0
|
|
20240829,194100,672999100,5830,5830,5830,5830,0
|
|
20240829,194000,672999100,5830,5830,5830,5830,0
|
|
20240829,193900,672999100,5830,5830,5830,5830,0
|
|
20240829,193800,672999100,5830,5830,5830,5830,0
|
|
20240829,193700,672999100,5830,5830,5830,5830,0
|
|
20240829,193600,672999100,5830,5830,5830,5830,0
|
|
20240829,193500,672999100,5830,5830,5830,5830,0
|
|
20240829,193400,672999100,5830,5830,5830,5830,0
|
|
20240829,193300,672999100,5830,5830,5830,5830,0
|
|
20240829,193200,672999100,5830,5830,5830,5830,0
|
|
20240829,193100,672999100,5830,5830,5830,5830,0
|
|
20240829,193000,672999100,5830,5830,5830,5830,0
|
|
20240829,192900,672999100,5830,5830,5830,5830,0
|
|
20240829,192800,672999100,5830,5830,5830,5830,0
|
|
20240829,192700,672999100,5830,5830,5830,5830,0
|
|
20240829,192600,672999100,5830,5830,5830,5830,0
|
|
20240829,192500,672999100,5830,5830,5830,5830,0
|
|
20240829,192400,672999100,5830,5830,5830,5830,0
|
|
20240829,192300,672999100,5830,5830,5830,5830,0
|
|
20240829,192200,672999100,5830,5830,5830,5830,0
|
|
20240829,192100,672999100,5830,5830,5830,5830,0
|
|
20240829,192000,672999100,5830,5830,5830,5830,0
|
|
20240829,191900,672999100,5830,5830,5830,5830,0
|
|
20240829,191800,672999100,5830,5830,5830,5830,0
|
|
20240829,191700,672999100,5830,5830,5830,5830,0
|
|
20240829,191600,672999100,5830,5830,5830,5830,0
|
|
20240829,191500,672999100,5830,5830,5830,5830,0
|
|
20240829,191400,672999100,5830,5830,5830,5830,0
|
|
20240829,191300,672999100,5830,5830,5830,5830,6054
|
|
20240829,191200,672999100,5830,5830,5830,5830,0
|
|
20240829,191100,672999100,5830,5830,5830,5830,0
|
|
20240829,191000,672999100,5830,5830,5830,5830,0
|
|
20240829,190900,672999100,5830,5830,5830,5830,0
|
|
20240829,190800,672999100,5830,5830,5830,5830,0
|
|
20240829,190700,672999100,5830,5830,5830,5830,0
|
|
20240829,190600,672999100,5830,5830,5830,5830,0
|
|
20240829,190500,672999100,5830,5830,5830,5830,0
|
|
20240829,190400,672999100,5830,5830,5830,5830,0
|
|
20240829,190300,672999100,5830,5830,5830,5830,0
|
|
20240829,190200,672999100,5830,5830,5830,5830,0
|
|
20240829,190100,672999100,5830,5830,5830,5830,0
|
|
20240829,190000,672999100,5830,5830,5830,5830,0
|
|
20240829,185900,672999100,5830,5830,5830,5830,0
|
|
20240829,185800,672999100,5830,5830,5830,5830,0
|
|
20240829,185700,672999100,5830,5830,5830,5830,0
|
|
20240829,185600,672999100,5830,5830,5830,5830,0
|
|
20240829,185500,672999100,5830,5830,5830,5830,0
|
|
20240829,185400,672999100,5830,5830,5830,5830,0
|
|
20240829,185300,672999100,5830,5830,5830,5830,0
|
|
20240829,185200,672999100,5830,5830,5830,5830,0
|
|
20240829,185100,672999100,5830,5830,5830,5830,0
|
|
20240829,185000,672999100,5830,5830,5830,5830,0
|
|
20240829,184900,672999100,5830,5830,5830,5830,0
|
|
20240829,184800,672999100,5830,5830,5830,5830,0
|
|
20240829,184700,672999100,5830,5830,5830,5830,0
|
|
20240829,184600,672999100,5830,5830,5830,5830,0
|
|
20240829,184500,672999100,5830,5830,5830,5830,0
|
|
20240829,184400,672999100,5830,5830,5830,5830,0
|
|
20240829,184300,672999100,5830,5830,5830,5830,6054
|
|
20240829,184200,672999100,5830,5830,5830,5830,0
|
|
20240829,184100,672999100,5830,5830,5830,5830,0
|
|
20240829,184000,672999100,5830,5830,5830,5830,0
|
|
20240829,183900,672999100,5830,5830,5830,5830,0
|
|
20240829,183800,672999100,5830,5830,5830,5830,0
|
|
20240829,183700,672999100,5830,5830,5830,5830,0
|
|
20240829,183600,672999100,5830,5830,5830,5830,0
|
|
20240829,183500,672999100,5830,5830,5830,5830,0
|
|
20240829,183400,672999100,5830,5830,5830,5830,0
|
|
20240829,183300,672999100,5830,5830,5830,5830,0
|
|
20240829,183200,672999100,5830,5830,5830,5830,0
|
|
20240829,183100,672999100,5830,5830,5830,5830,0
|
|
20240829,183000,672999100,5830,5830,5830,5830,0
|
|
20240829,182900,672999100,5830,5830,5830,5830,0
|
|
20240829,182800,672999100,5830,5830,5830,5830,0
|
|
20240829,182700,672999100,5830,5830,5830,5830,0
|
|
20240829,182600,672999100,5830,5830,5830,5830,0
|
|
20240829,182500,672999100,5830,5830,5830,5830,0
|
|
20240829,182400,672999100,5830,5830,5830,5830,0
|
|
20240829,182300,672999100,5830,5830,5830,5830,0
|
|
20240829,182200,672999100,5830,5830,5830,5830,0
|
|
20240829,182100,672999100,5830,5830,5830,5830,0
|
|
20240829,182000,672999100,5830,5830,5830,5830,0
|
|
20240829,181900,672999100,5830,5830,5830,5830,0
|
|
20240829,181800,672999100,5830,5830,5830,5830,0
|
|
20240829,181700,672999100,5830,5830,5830,5830,0
|
|
20240829,181600,672999100,5830,5830,5830,5830,0
|
|
20240829,181500,672999100,5830,5830,5830,5830,0
|
|
20240829,181400,672999100,5830,5830,5830,5830,0
|
|
20240829,181300,672999100,5830,5830,5830,5830,6054
|
|
20240829,181200,672999100,5830,5830,5830,5830,0
|
|
20240829,181100,672999100,5830,5830,5830,5830,0
|
|
20240829,181000,672999100,5830,5830,5830,5830,0
|
|
20240829,180900,672999100,5830,5830,5830,5830,0
|
|
20240829,180800,672999100,5830,5830,5830,5830,0
|
|
20240829,180700,672999100,5830,5830,5830,5830,0
|
|
20240829,180600,672999100,5830,5830,5830,5830,0
|
|
20240829,180500,672999100,5830,5830,5830,5830,0
|
|
20240829,180400,672999100,5830,5830,5830,5830,0
|
|
20240829,180300,672999100,5830,5830,5830,5830,0
|
|
20240829,180200,672999100,5830,5830,5830,5830,0
|
|
20240829,180100,672999100,5830,5830,5830,5830,0
|
|
20240829,180000,672999100,5830,5830,5830,5830,0
|
|
20240829,175900,672999100,5830,5830,5830,5830,0
|
|
20240829,175800,672999100,5830,5830,5830,5830,0
|
|
20240829,175700,672999100,5830,5830,5830,5830,0
|
|
20240829,175600,672999100,5830,5830,5830,5830,0
|
|
20240829,175500,672999100,5830,5830,5830,5830,0
|
|
20240829,175400,672999100,5830,5830,5830,5830,0
|
|
20240829,175300,672999100,5830,5830,5830,5830,0
|
|
20240829,175200,672999100,5830,5830,5830,5830,0
|
|
20240829,175100,672999100,5830,5830,5830,5830,0
|
|
20240829,175000,672999100,5830,5830,5830,5830,0
|
|
20240829,174900,672999100,5830,5830,5830,5830,0
|
|
20240829,174800,672999100,5830,5830,5830,5830,0
|
|
20240829,174700,672999100,5830,5830,5830,5830,0
|
|
20240829,174600,672999100,5830,5830,5830,5830,0
|
|
20240829,174500,672999100,5830,5830,5830,5830,0
|
|
20240829,174400,672999100,5830,5830,5830,5830,0
|
|
20240829,174300,672999100,5830,5830,5830,5830,6054
|
|
20240829,174200,672999100,5830,5830,5830,5830,0
|
|
20240829,174100,672999100,5830,5830,5830,5830,0
|
|
20240829,174000,672999100,5830,5830,5830,5830,0
|
|
20240829,173900,672999100,5830,5830,5830,5830,0
|
|
20240829,173800,672999100,5830,5830,5830,5830,0
|
|
20240829,173700,672999100,5830,5830,5830,5830,0
|
|
20240829,173600,672999100,5830,5830,5830,5830,0
|
|
20240829,173500,672999100,5830,5830,5830,5830,0
|
|
20240829,173400,672999100,5830,5830,5830,5830,0
|
|
20240829,173300,672999100,5830,5830,5830,5830,0
|
|
20240829,173200,672999100,5830,5830,5830,5830,0
|
|
20240829,173100,672999100,5830,5830,5830,5830,0
|
|
20240829,173000,672999100,5830,5830,5830,5830,0
|
|
20240829,172900,672999100,5830,5830,5830,5830,0
|
|
20240829,172800,672999100,5830,5830,5830,5830,0
|
|
20240829,172700,672999100,5830,5830,5830,5830,0
|
|
20240829,172600,672999100,5830,5830,5830,5830,0
|
|
20240829,172500,672999100,5830,5830,5830,5830,0
|
|
20240829,172400,672999100,5830,5830,5830,5830,0
|
|
20240829,172300,672999100,5830,5830,5830,5830,0
|
|
20240829,172200,672999100,5830,5830,5830,5830,0
|
|
20240829,172100,672999100,5830,5830,5830,5830,0
|
|
20240829,172000,672999100,5830,5830,5830,5830,0
|
|
20240829,171900,672999100,5830,5830,5830,5830,0
|
|
20240829,171800,672999100,5830,5830,5830,5830,0
|
|
20240829,171700,672999100,5830,5830,5830,5830,0
|
|
20240829,171600,672999100,5830,5830,5830,5830,0
|
|
20240829,171500,672999100,5830,5830,5830,5830,0
|
|
20240829,171400,672999100,5830,5830,5830,5830,0
|
|
20240829,171300,672999100,5830,5830,5830,5830,6054
|
|
20240829,171200,672999100,5830,5830,5830,5830,0
|
|
20240829,171100,672999100,5830,5830,5830,5830,0
|
|
20240829,171000,672999100,5830,5830,5830,5830,0
|
|
20240829,170900,672999100,5830,5830,5830,5830,0
|
|
20240829,170800,672999100,5830,5830,5830,5830,0
|
|
20240829,170700,672999100,5830,5830,5830,5830,0
|
|
20240829,170600,672999100,5830,5830,5830,5830,0
|
|
20240829,170500,672999100,5830,5830,5830,5830,0
|
|
20240829,170400,672999100,5830,5830,5830,5830,0
|
|
20240829,170300,672999100,5830,5830,5830,5830,0
|
|
20240829,170200,672999100,5830,5830,5830,5830,0
|
|
20240829,170100,672999100,5830,5830,5830,5830,0
|
|
20240829,170000,672999100,5830,5830,5830,5830,0
|
|
20240829,165900,672999100,5830,5830,5830,5830,0
|
|
20240829,165800,672999100,5830,5830,5830,5830,0
|
|
20240829,165700,672999100,5830,5830,5830,5830,0
|
|
20240829,165600,672999100,5830,5830,5830,5830,0
|
|
20240829,165500,672999100,5830,5830,5830,5830,0
|
|
20240829,165400,672999100,5830,5830,5830,5830,0
|
|
20240829,165300,672999100,5830,5830,5830,5830,0
|
|
20240829,165200,672999100,5830,5830,5830,5830,0
|
|
20240829,165100,672999100,5830,5830,5830,5830,0
|
|
20240829,165000,672999100,5830,5830,5830,5830,0
|
|
20240829,164900,672999100,5830,5830,5830,5830,0
|
|
20240829,164800,672999100,5830,5830,5830,5830,0
|
|
20240829,164700,672999100,5830,5830,5830,5830,0
|
|
20240829,164600,672999100,5830,5830,5830,5830,0
|
|
20240829,164500,672999100,5830,5830,5830,5830,0
|
|
20240829,164400,672999100,5830,5830,5830,5830,0
|
|
20240829,164300,672999100,5830,5830,5830,5830,6054
|
|
20240829,164200,672999100,5830,5830,5830,5830,0
|
|
20240829,164100,672999100,5830,5830,5830,5830,0
|
|
20240829,164000,672999100,5830,5830,5830,5830,0
|
|
20240829,163900,672999100,5830,5830,5830,5830,0
|
|
20240829,163800,672999100,5830,5830,5830,5830,0
|
|
20240829,163700,672999100,5830,5830,5830,5830,0
|
|
20240829,163600,672999100,5830,5830,5830,5830,0
|
|
20240829,163500,672999100,5830,5830,5830,5830,0
|
|
20240829,163400,672999100,5830,5830,5830,5830,0
|
|
20240829,163300,672999100,5830,5830,5830,5830,0
|
|
20240829,163200,672999100,5830,5830,5830,5830,0
|
|
20240829,163100,672999100,5830,5830,5830,5830,0
|
|
20240829,163000,672999100,5830,5830,5830,5830,0
|
|
20240829,162900,672999100,5830,5830,5830,5830,0
|
|
20240829,162800,672999100,5830,5830,5830,5830,0
|
|
20240829,162700,672999100,5830,5830,5830,5830,0
|
|
20240829,162600,672999100,5830,5830,5830,5830,0
|
|
20240829,162500,672999100,5830,5830,5830,5830,0
|
|
20240829,162400,672999100,5830,5830,5830,5830,0
|
|
20240829,162300,672999100,5830,5830,5830,5830,0
|
|
20240829,162200,672999100,5830,5830,5830,5830,0
|
|
20240829,162100,672999100,5830,5830,5830,5830,0
|
|
20240829,162000,672999100,5830,5830,5830,5830,0
|
|
20240829,161900,672999100,5830,5830,5830,5830,0
|
|
20240829,161800,672999100,5830,5830,5830,5830,0
|
|
20240829,161700,672999100,5830,5830,5830,5830,0
|
|
20240829,161600,672999100,5830,5830,5830,5830,0
|
|
20240829,161500,672999100,5830,5830,5830,5830,0
|
|
20240829,161400,672999100,5830,5830,5830,5830,0
|
|
20240829,161300,672999100,5830,5830,5830,5830,6054
|
|
20240829,161200,672999100,5830,5830,5830,5830,0
|
|
20240829,161100,672999100,5830,5830,5830,5830,0
|
|
20240829,161000,672999100,5830,5830,5830,5830,0
|
|
20240829,160900,672999100,5830,5830,5830,5830,0
|
|
20240829,160800,672999100,5830,5830,5830,5830,0
|
|
20240829,160700,672999100,5830,5830,5830,5830,0
|
|
20240829,160600,672999100,5830,5830,5830,5830,0
|
|
20240829,160500,672999100,5830,5830,5830,5830,0
|
|
20240829,160400,672999100,5830,5830,5830,5830,0
|
|
20240829,160300,672999100,5830,5830,5830,5830,0
|
|
20240829,160200,672999100,5830,5830,5830,5830,0
|
|
20240829,160100,672999100,5830,5830,5830,5830,0
|
|
20240829,160000,672999100,5830,5830,5830,5830,0
|
|
20240829,155900,672999100,5830,5830,5830,5830,0
|
|
20240829,155800,672999100,5830,5830,5830,5830,0
|
|
20240829,155700,672999100,5830,5830,5830,5830,0
|
|
20240829,155600,672999100,5830,5830,5830,5830,0
|
|
20240829,155500,672999100,5830,5830,5830,5830,0
|
|
20240829,155400,672999100,5830,5830,5830,5830,0
|
|
20240829,155300,672999100,5830,5830,5830,5830,0
|
|
20240829,155200,672999100,5830,5830,5830,5830,0
|
|
20240829,155100,672999100,5830,5830,5830,5830,0
|
|
20240829,155000,672999100,5830,5830,5830,5830,0
|
|
20240829,154900,672999100,5830,5830,5830,5830,0
|
|
20240829,154800,672999100,5830,5830,5830,5830,0
|
|
20240829,154700,672999100,5830,5830,5830,5830,0
|
|
20240829,154600,672999100,5830,5830,5830,5830,0
|
|
20240829,154500,672999100,5830,5830,5830,5830,0
|
|
20240829,154400,672999100,5830,5830,5830,5830,0
|
|
20240829,154300,672999100,5830,5830,5830,5830,6054
|
|
20240829,154200,672999100,5830,5830,5830,5830,0
|
|
20240829,154100,672999100,5830,5830,5830,5830,0
|
|
20240829,154000,672999100,5830,5830,5830,5830,0
|
|
20240829,153900,672999100,5830,5830,5830,5830,0
|
|
20240829,153800,672999100,5830,5830,5830,5830,0
|
|
20240829,153700,672999100,5830,5830,5830,5830,0
|
|
20240829,153600,672999100,5830,5830,5830,5830,0
|
|
20240829,153500,672999100,5830,5830,5830,5830,0
|
|
20240829,153400,672999100,5830,5830,5830,5830,0
|
|
20240829,153300,672999100,5830,5830,5830,5830,0
|
|
20240829,153200,672999100,5830,5830,5830,5830,0
|
|
20240829,153100,672999100,5830,5830,5830,5830,0
|
|
20240829,153000,672999100,5830,5830,5830,5830,6054
|
|
20240829,152900,637704280,5850,5850,5850,5850,0
|
|
20240829,152800,637704280,5850,5850,5850,5850,0
|
|
20240829,152700,637704280,5850,5850,5850,5850,0
|
|
20240829,152600,637704280,5850,5850,5850,5850,0
|
|
20240829,152500,637704280,5850,5850,5850,5850,0
|
|
20240829,152400,637704280,5850,5850,5850,5850,0
|
|
20240829,152300,637704280,5850,5850,5850,5850,0
|
|
20240829,152200,637704280,5850,5850,5850,5850,0
|
|
20240829,152100,637704280,5850,5850,5850,5850,0
|
|
20240829,152000,637704280,5850,5850,5850,5850,0
|
|
20240829,151900,637704280,5850,5840,5850,5840,6049
|
|
20240829,151800,602324110,5840,5850,5850,5840,1006
|
|
20240829,151700,596439070,5850,5860,5860,5840,2009
|
|
20240829,151600,584686920,5860,5860,5860,5860,101
|
|
20240829,151500,584095060,5840,5860,5860,5840,1001
|
|
20240829,151400,578249200,5840,5850,5850,5840,40
|
|
20240829,151300,578015490,5850,5840,5850,5840,133
|
|
20240829,151200,577237880,5840,5840,5840,5840,94
|
|
20240829,151100,576688920,5840,5840,5840,5840,0
|
|
20240829,151000,576688920,5840,5860,5860,5840,14
|
|
20240829,150900,576607080,5840,5860,5860,5840,150
|
|
20240829,150800,575730820,5840,5860,5860,5840,2737
|
|
20240829,150700,559707990,5870,5870,5870,5870,0
|
|
20240829,150600,559707990,5870,5870,5870,5870,11
|
|
20240829,150500,559643420,5870,5870,5870,5870,21
|
|
20240829,150400,559520150,5870,5860,5870,5860,25
|
|
20240829,150300,559373520,5860,5870,5870,5860,66
|
|
20240829,150200,558986250,5870,5870,5870,5870,0
|
|
20240829,150100,558986250,5870,5870,5870,5870,319
|
|
20240829,150000,557113720,5870,5850,5870,5850,310
|
|
20240829,145900,555300200,5850,5870,5870,5850,1692
|
|
20240829,145800,545401980,5850,5850,5850,5850,103
|
|
20240829,145700,544799430,5870,5870,5870,5870,0
|
|
20240829,145600,544799430,5870,5870,5870,5870,1
|
|
20240829,145500,544793560,5880,5880,5880,5880,0
|
|
20240829,145400,544793560,5880,5880,5880,5880,0
|
|
20240829,145300,544793560,5880,5880,5880,5880,0
|
|
20240829,145200,544793560,5880,5880,5880,5880,12
|
|
20240829,145100,544723000,5880,5880,5880,5880,35
|
|
20240829,145000,544517200,5880,5880,5880,5880,0
|
|
20240829,144900,544517200,5880,5880,5880,5880,0
|
|
20240829,144800,544517200,5880,5860,5880,5840,3909
|
|
20240829,144700,521656860,5880,5880,5880,5860,15
|
|
20240829,144600,521568740,5880,5880,5880,5880,0
|
|
20240829,144500,521568740,5880,5880,5880,5880,2
|
|
20240829,144400,521556980,5880,5880,5880,5880,65
|
|
20240829,144300,521174780,5880,5880,5880,5880,0
|
|
20240829,144200,521174780,5880,5880,5880,5880,1
|
|
20240829,144100,521168900,5850,5850,5850,5850,0
|
|
20240829,144000,521168900,5850,5850,5850,5850,58
|
|
20240829,143900,520829600,5870,5850,5870,5850,66
|
|
20240829,143800,520443380,5850,5850,5850,5840,24
|
|
20240829,143700,520302990,5850,5870,5870,5850,4062
|
|
20240829,143600,496516670,5870,5870,5870,5870,29
|
|
20240829,143500,496346440,5870,5890,5890,5870,2944
|
|
20240829,143400,479055860,5890,5890,5890,5890,1
|
|
20240829,143300,479049970,5880,5880,5880,5880,0
|
|
20240829,143200,479049970,5880,5880,5900,5880,268
|
|
20240829,143100,477474070,5890,5880,5890,5880,450
|
|
20240829,143000,474827070,5880,5880,5880,5880,1
|
|
20240829,142900,474821190,5880,5880,5880,5880,109
|
|
20240829,142800,474180270,5880,5880,5880,5880,0
|
|
20240829,142700,474180270,5880,5880,5880,5880,0
|
|
20240829,142600,474180270,5880,5880,5880,5880,0
|
|
20240829,142500,474180270,5880,5880,5880,5880,5
|
|
20240829,142400,474150870,5880,5880,5880,5880,0
|
|
20240829,142300,474150870,5880,5880,5880,5880,0
|
|
20240829,142200,474150870,5880,5880,5880,5880,0
|
|
20240829,142100,474150870,5880,5880,5880,5880,373
|
|
20240829,142000,471957630,5880,5880,5880,5880,100
|
|
20240829,141900,471369630,5880,5880,5880,5880,0
|
|
20240829,141800,471369630,5880,5880,5880,5880,0
|
|
20240829,141700,471369630,5880,5880,5880,5880,510
|
|
20240829,141600,468370830,5880,5880,5880,5880,0
|
|
20240829,141500,468370830,5880,5880,5880,5880,0
|
|
20240829,141400,468370830,5880,5880,5880,5880,300
|
|
20240829,141300,466606830,5880,5880,5880,5880,0
|
|
20240829,141200,466606830,5880,5880,5880,5880,100
|
|
20240829,141100,466018830,5880,5900,5900,5880,1186
|
|
20240829,141000,459044950,5890,5890,5890,5890,31
|
|
20240829,140900,458862360,5900,5890,5900,5890,204
|
|
20240829,140800,457660760,5900,5900,5900,5900,1
|
|
20240829,140700,457654860,5890,5900,5900,5890,77
|
|
20240829,140600,457201320,5890,5890,5890,5890,434
|
|
20240829,140500,454645060,5890,5890,5890,5890,0
|
|
20240829,140400,454645060,5890,5890,5890,5890,1
|
|
20240829,140300,454639170,5890,5890,5890,5890,0
|
|
20240829,140200,454639170,5890,5890,5890,5890,0
|
|
20240829,140100,454639170,5890,5890,5890,5890,0
|
|
20240829,140000,454639170,5890,5890,5890,5890,97
|
|
20240829,135900,454067840,5880,5880,5880,5880,0
|
|
20240829,135800,454067840,5880,5880,5880,5880,0
|
|
20240829,135700,454067840,5880,5880,5880,5880,0
|
|
20240829,135600,454067840,5880,5880,5880,5880,58
|
|
20240829,135500,453726800,5890,5890,5890,5890,0
|
|
20240829,135400,453726800,5890,5890,5890,5890,0
|
|
20240829,135300,453726800,5890,5890,5890,5890,750
|
|
20240829,135200,449309300,5890,5890,5890,5890,0
|
|
20240829,135100,449309300,5890,5890,5890,5890,0
|
|
20240829,135000,449309300,5890,5890,5890,5890,0
|
|
20240829,134900,449309300,5890,5890,5890,5890,1
|
|
20240829,134800,449303410,5890,5880,5890,5880,831
|
|
20240829,134700,444417030,5900,5900,5900,5900,0
|
|
20240829,134600,444417030,5900,5900,5900,5900,0
|
|
20240829,134500,444417030,5900,5900,5900,5900,5
|
|
20240829,134400,444387530,5880,5880,5880,5880,227
|
|
20240829,134300,443052770,5910,5910,5910,5910,0
|
|
20240829,134200,443052770,5910,5910,5910,5910,169
|
|
20240829,134100,442053980,5910,5910,5910,5910,0
|
|
20240829,134000,442053980,5910,5910,5910,5890,393
|
|
20240829,133900,439738590,5910,5910,5910,5910,0
|
|
20240829,133800,439738590,5910,5910,5910,5910,0
|
|
20240829,133700,439738590,5910,5910,5910,5910,0
|
|
20240829,133600,439738590,5910,5910,5910,5910,1
|
|
20240829,133500,439732680,5890,5890,5890,5890,497
|
|
20240829,133400,436805350,5910,5910,5910,5910,13
|
|
20240829,133300,436728520,5910,5910,5910,5910,2
|
|
20240829,133200,436716700,5910,5910,5910,5910,0
|
|
20240829,133100,436716700,5910,5910,5910,5910,1
|
|
20240829,133000,436710790,5910,5910,5910,5910,0
|
|
20240829,132900,436710790,5910,5910,5910,5910,0
|
|
20240829,132800,436710790,5910,5910,5910,5910,0
|
|
20240829,132700,436710790,5910,5900,5910,5900,108
|
|
20240829,132600,436073580,5880,5880,5880,5880,0
|
|
20240829,132500,436073580,5880,5880,5880,5880,0
|
|
20240829,132400,436073580,5880,5880,5880,5880,0
|
|
20240829,132300,436073580,5880,5880,5880,5880,0
|
|
20240829,132200,436073580,5880,5880,5880,5880,10
|
|
20240829,132100,436014780,5880,5880,5880,5880,200
|
|
20240829,132000,434838780,5880,5880,5880,5880,0
|
|
20240829,131900,434838780,5880,5880,5880,5880,100
|
|
20240829,131800,434250780,5880,5880,5880,5880,500
|
|
20240829,131700,431310780,5880,5880,5880,5880,0
|
|
20240829,131600,431310780,5880,5880,5880,5880,0
|
|
20240829,131500,431310780,5880,5890,5890,5880,460
|
|
20240829,131400,428605930,5900,5900,5900,5900,0
|
|
20240829,131300,428605930,5900,5900,5900,5900,0
|
|
20240829,131200,428605930,5900,5900,5900,5900,1
|
|
20240829,131100,428600030,5890,5900,5900,5890,1722
|
|
20240829,131000,418450290,5900,5900,5900,5900,139
|
|
20240829,130900,417630190,5900,5900,5900,5900,101
|
|
20240829,130800,417034290,5910,5910,5910,5910,5
|
|
20240829,130700,417004740,5910,5910,5910,5910,10
|
|
20240829,130600,416945640,5920,5920,5920,5920,0
|
|
20240829,130500,416945640,5920,5920,5920,5920,0
|
|
20240829,130400,416945640,5920,5920,5920,5920,0
|
|
20240829,130300,416945640,5920,5920,5920,5920,1
|
|
20240829,130200,416939720,5920,5920,5920,5920,0
|
|
20240829,130100,416939720,5920,5920,5920,5920,1
|
|
20240829,130000,416933800,5920,5920,5920,5920,0
|
|
20240829,125900,416933800,5920,5920,5920,5920,0
|
|
20240829,125800,416933800,5920,5920,5920,5920,3
|
|
20240829,125700,416916040,5920,5920,5920,5920,0
|
|
20240829,125600,416916040,5920,5920,5920,5920,1
|
|
20240829,125500,416910120,5900,5900,5900,5900,0
|
|
20240829,125400,416910120,5900,5900,5900,5900,1013
|
|
20240829,125300,410933420,5920,5920,5920,5920,20
|
|
20240829,125200,410815020,5920,5920,5920,5920,0
|
|
20240829,125100,410815020,5920,5920,5920,5920,0
|
|
20240829,125000,410815020,5920,5920,5920,5920,0
|
|
20240829,124900,410815020,5920,5920,5920,5920,0
|
|
20240829,124800,410815020,5920,5910,5920,5910,483
|
|
20240829,124700,407960480,5920,5920,5920,5920,17
|
|
20240829,124600,407859840,5920,5920,5920,5920,0
|
|
20240829,124500,407859840,5920,5920,5920,5920,1
|
|
20240829,124400,407853920,5910,5910,5910,5910,0
|
|
20240829,124300,407853920,5910,5910,5910,5910,0
|
|
20240829,124200,407853920,5910,5910,5910,5910,30
|
|
20240829,124100,407676620,5910,5910,5910,5910,80
|
|
20240829,124000,407203820,5910,5910,5910,5910,1
|
|
20240829,123900,407197910,5910,5910,5910,5910,30
|
|
20240829,123800,407020610,5930,5930,5930,5930,0
|
|
20240829,123700,407020610,5930,5930,5930,5930,0
|
|
20240829,123600,407020610,5930,5930,5930,5930,0
|
|
20240829,123500,407020610,5930,5930,5930,5930,0
|
|
20240829,123400,407020610,5930,5910,5930,5910,852
|
|
20240829,123300,401985210,5930,5930,5930,5930,0
|
|
20240829,123200,401985210,5930,5930,5930,5930,0
|
|
20240829,123100,401985210,5930,5930,5930,5930,0
|
|
20240829,123000,401985210,5930,5930,5930,5930,1
|
|
20240829,122900,401979280,5900,5900,5900,5900,0
|
|
20240829,122800,401979280,5900,5900,5900,5900,0
|
|
20240829,122700,401979280,5900,5900,5900,5900,0
|
|
20240829,122600,401979280,5900,5900,5900,5900,0
|
|
20240829,122500,401979280,5900,5900,5900,5900,276
|
|
20240829,122400,400350880,5910,5910,5910,5910,218
|
|
20240829,122300,399062500,5930,5930,5930,5930,0
|
|
20240829,122200,399062500,5930,5930,5930,5930,0
|
|
20240829,122100,399062500,5930,5930,5930,5930,11
|
|
20240829,122000,398997270,5930,5930,5930,5930,0
|
|
20240829,121900,398997270,5930,5930,5930,5930,0
|
|
20240829,121800,398997270,5930,5930,5930,5930,0
|
|
20240829,121700,398997270,5930,5930,5930,5930,0
|
|
20240829,121600,398997270,5930,5930,5930,5930,0
|
|
20240829,121500,398997270,5930,5930,5930,5930,0
|
|
20240829,121400,398997270,5930,5930,5930,5930,0
|
|
20240829,121300,398997270,5930,5930,5930,5930,0
|
|
20240829,121200,398997270,5930,5930,5930,5930,1
|
|
20240829,121100,398991340,5930,5930,5930,5930,0
|
|
20240829,121000,398991340,5930,5930,5930,5930,0
|
|
20240829,120900,398991340,5930,5930,5930,5930,0
|
|
20240829,120800,398991340,5930,5930,5930,5930,0
|
|
20240829,120700,398991340,5930,5930,5930,5930,1
|
|
20240829,120600,398985410,5920,5920,5920,5920,0
|
|
20240829,120500,398985410,5920,5920,5920,5920,1
|
|
20240829,120400,398979490,5930,5930,5930,5930,0
|
|
20240829,120300,398979490,5930,5930,5930,5930,0
|
|
20240829,120200,398979490,5930,5930,5930,5930,0
|
|
20240829,120100,398979490,5930,5930,5930,5930,0
|
|
20240829,120000,398979490,5930,5930,5930,5930,0
|
|
20240829,115900,398979490,5930,5930,5930,5930,0
|
|
20240829,115800,398979490,5930,5930,5930,5930,0
|
|
20240829,115700,398979490,5930,5930,5930,5930,13
|
|
20240829,115600,398902400,5930,5930,5930,5930,0
|
|
20240829,115500,398902400,5930,5930,5930,5930,0
|
|
20240829,115400,398902400,5930,5930,5930,5930,1
|
|
20240829,115300,398896470,5890,5890,5890,5890,0
|
|
20240829,115200,398896470,5890,5890,5890,5890,0
|
|
20240829,115100,398896470,5890,5890,5890,5890,0
|
|
20240829,115000,398896470,5890,5890,5890,5890,157
|
|
20240829,114900,397971740,5910,5910,5910,5910,3900
|
|
20240829,114800,374922740,5870,5870,5870,5870,0
|
|
20240829,114700,374922740,5870,5870,5870,5870,0
|
|
20240829,114600,374922740,5870,5870,5870,5870,0
|
|
20240829,114500,374922740,5870,5900,5900,5870,325
|
|
20240829,114400,373011900,5900,5900,5900,5900,0
|
|
20240829,114300,373011900,5900,5900,5900,5900,0
|
|
20240829,114200,373011900,5900,5900,5900,5900,0
|
|
20240829,114100,373011900,5900,5900,5900,5900,60
|
|
20240829,114000,372657900,5900,5900,5900,5900,1
|
|
20240829,113900,372652000,5900,5900,5900,5900,0
|
|
20240829,113800,372652000,5900,5890,5900,5890,45
|
|
20240829,113700,372386940,5890,5890,5890,5890,2
|
|
20240829,113600,372375160,5870,5890,5890,5870,72
|
|
20240829,113500,371951890,5890,5890,5890,5890,10
|
|
20240829,113400,371892990,5900,5900,5900,5900,0
|
|
20240829,113300,371892990,5900,5900,5900,5900,0
|
|
20240829,113200,371892990,5900,5900,5900,5900,0
|
|
20240829,113100,371892990,5900,5900,5900,5900,0
|
|
20240829,113000,371892990,5900,5900,5900,5900,0
|
|
20240829,112900,371892990,5900,5900,5900,5870,11
|
|
20240829,112800,371828200,5900,5900,5900,5900,0
|
|
20240829,112700,371828200,5900,5900,5900,5900,4
|
|
20240829,112600,371804600,5900,5910,5910,5900,25
|
|
20240829,112500,371656960,5890,5910,5910,5890,1469
|
|
20240829,112400,363004230,5890,5890,5890,5890,500
|
|
20240829,112300,360059230,5890,5890,5890,5870,800
|
|
20240829,112200,355347250,5890,5890,5890,5890,374
|
|
20240829,112100,353144390,5860,5870,5890,5860,2044
|
|
20240829,112000,341146100,5870,5880,5880,5870,713
|
|
20240829,111900,336960740,5870,5870,5880,5870,411
|
|
20240829,111800,334548070,5870,5870,5870,5870,0
|
|
20240829,111700,334548070,5870,5870,5870,5870,0
|
|
20240829,111600,334548070,5870,5890,5890,5870,96
|
|
20240829,111500,333984460,5860,5890,5890,5860,2
|
|
20240829,111400,333972710,5890,5910,5910,5860,6023
|
|
20240829,111300,298518600,5900,5900,5900,5900,34
|
|
20240829,111200,298318000,5910,5910,5910,5910,0
|
|
20240829,111100,298318000,5910,5910,5910,5910,0
|
|
20240829,111000,298318000,5910,5900,5910,5900,25
|
|
20240829,110900,298170350,5900,5900,5900,5900,194
|
|
20240829,110800,297025750,5890,5890,5890,5890,0
|
|
20240829,110700,297025750,5890,5910,5910,5890,2489
|
|
20240829,110600,282328260,5910,5940,5940,5910,208
|
|
20240829,110500,281098950,5920,5920,5920,5920,1076
|
|
20240829,110400,274729030,5930,5930,5930,5930,10
|
|
20240829,110300,274669730,5930,5930,5930,5930,10
|
|
20240829,110200,274610430,5930,5940,5940,5930,1961
|
|
20240829,110100,262963100,5920,5920,5920,5920,547
|
|
20240829,110000,259724860,5930,5930,5930,5930,0
|
|
20240829,105900,259724860,5930,5930,5930,5930,74
|
|
20240829,105800,259286040,5930,5930,5930,5930,2
|
|
20240829,105700,259274180,5930,5930,5930,5930,0
|
|
20240829,105600,259274180,5930,5960,5960,5920,9288
|
|
20240829,105500,204083660,5960,5960,5960,5960,0
|
|
20240829,105400,204083660,5960,5990,5990,5960,405
|
|
20240829,105300,201665910,5990,5990,5990,5990,0
|
|
20240829,105200,201665910,5990,5990,5990,5990,0
|
|
20240829,105100,201665910,5990,5990,5990,5990,0
|
|
20240829,105000,201665910,5990,5990,5990,5990,0
|
|
20240829,104900,201665910,5990,5970,5990,5970,203
|
|
20240829,104800,200453980,5990,5990,5990,5990,0
|
|
20240829,104700,200453980,5990,5990,5990,5990,0
|
|
20240829,104600,200453980,5990,5970,5990,5970,120
|
|
20240829,104500,199737560,5990,5990,5990,5990,1
|
|
20240829,104400,199731570,5990,5990,5990,5990,0
|
|
20240829,104300,199731570,5990,5990,5990,5990,50
|
|
20240829,104200,199432070,5990,5990,5990,5990,0
|
|
20240829,104100,199432070,5990,5990,5990,5990,0
|
|
20240829,104000,199432070,5990,5990,5990,5990,0
|
|
20240829,103900,199432070,5990,5990,5990,5990,0
|
|
20240829,103800,199432070,5990,5970,5990,5970,6
|
|
20240829,103700,199396150,5960,5990,5990,5960,735
|
|
20240829,103600,195015260,5990,5990,5990,5990,2
|
|
20240829,103500,195003280,5960,5960,5960,5960,0
|
|
20240829,103400,195003280,5960,5960,5960,5960,0
|
|
20240829,103300,195003280,5960,5980,5980,5960,728
|
|
20240829,103200,190657340,5990,5990,5990,5990,2
|
|
20240829,103100,190645360,5990,5990,5990,5990,0
|
|
20240829,103000,190645360,5990,5990,5990,5990,102
|
|
20240829,102900,190034380,5990,5990,5990,5990,0
|
|
20240829,102800,190034380,5990,5990,5990,5990,0
|
|
20240829,102700,190034380,5990,5990,5990,5990,10
|
|
20240829,102600,189974480,5990,5990,5990,5990,0
|
|
20240829,102500,189974480,5990,5990,5990,5990,93
|
|
20240829,102400,189417410,6000,6000,6000,6000,1
|
|
20240829,102300,189411410,6000,6000,6000,6000,2
|
|
20240829,102200,189399410,6000,6000,6000,6000,63
|
|
20240829,102100,189021410,6000,6000,6000,6000,1
|
|
20240829,102000,189015410,6000,6000,6000,6000,1
|
|
20240829,101900,189009410,5990,5990,5990,5990,11
|
|
20240829,101800,188943520,6000,6000,6000,6000,0
|
|
20240829,101700,188943520,6000,6000,6000,6000,0
|
|
20240829,101600,188943520,6000,6000,6000,6000,0
|
|
20240829,101500,188943520,6000,6000,6000,6000,0
|
|
20240829,101400,188943520,6000,6000,6000,6000,0
|
|
20240829,101300,188943520,6000,5990,6000,5990,38
|
|
20240829,101200,188715570,5990,5990,5990,5990,16
|
|
20240829,101100,188619730,5990,6000,6000,5990,94
|
|
20240829,101000,188056430,6000,6010,6010,6000,1014
|
|
20240829,100900,181972390,6020,6020,6020,6020,0
|
|
20240829,100800,181972390,6020,6020,6020,6020,0
|
|
20240829,100700,181972390,6020,6020,6020,6020,1
|
|
20240829,100600,181966370,6030,6030,6030,6030,1
|
|
20240829,100500,181960340,6010,6010,6010,6010,0
|
|
20240829,100400,181960340,6010,6010,6010,6010,0
|
|
20240829,100300,181960340,6010,6010,6010,6010,6
|
|
20240829,100200,181924280,6000,6000,6000,6000,1248
|
|
20240829,100100,174436280,5990,5980,5990,5980,960
|
|
20240829,100000,168695180,5980,5980,5980,5980,70
|
|
20240829,095900,168276580,5980,5980,5980,5980,0
|
|
20240829,095800,168276580,5980,5980,5980,5980,0
|
|
20240829,095700,168276580,5980,5970,5980,5970,108
|
|
20240829,095600,167631740,5970,5970,5970,5970,0
|
|
20240829,095500,167631740,5970,5970,5970,5970,0
|
|
20240829,095400,167631740,5970,5970,5970,5970,0
|
|
20240829,095300,167631740,5970,5970,5970,5970,0
|
|
20240829,095200,167631740,5970,5970,5970,5970,152
|
|
20240829,095100,166724300,5970,5970,5970,5970,0
|
|
20240829,095000,166724300,5970,5970,5970,5970,2
|
|
20240829,094900,166712360,5950,5950,5950,5950,0
|
|
20240829,094800,166712360,5950,5950,5950,5950,0
|
|
20240829,094700,166712360,5950,5960,5960,5950,126
|
|
20240829,094600,165961950,5970,5970,5970,5970,2
|
|
20240829,094500,165950010,5960,5960,5960,5960,0
|
|
20240829,094400,165950010,5960,5960,5960,5960,0
|
|
20240829,094300,165950010,5960,5960,5960,5960,104
|
|
20240829,094200,165330170,5960,5960,5960,5960,0
|
|
20240829,094100,165330170,5960,5960,5960,5960,25
|
|
20240829,094000,165181170,5960,5970,5970,5960,360
|
|
20240829,093900,163032000,5970,6000,6000,5970,144
|
|
20240829,093800,162172290,5970,5970,6000,5970,1099
|
|
20240829,093700,155611230,6000,6000,6000,6000,70
|
|
20240829,093600,155191230,6000,6000,6000,6000,35
|
|
20240829,093500,154981230,5990,5990,5990,5990,0
|
|
20240829,093400,154981230,5990,5980,5990,5980,2110
|
|
20240829,093300,142346590,5920,5920,5920,5920,0
|
|
20240829,093200,142346590,5920,5920,5920,5920,0
|
|
20240829,093100,142346590,5920,5920,5920,5920,0
|
|
20240829,093000,142346590,5920,5970,5970,5920,5484
|
|
20240829,092900,109794310,5970,5960,5970,5960,132
|
|
20240829,092800,109006350,5960,5960,5960,5960,0
|
|
20240829,092700,109006350,5960,5970,5970,5960,7
|
|
20240829,092600,108964570,5970,5970,5970,5970,45
|
|
20240829,092500,108695920,5970,5950,5970,5940,752
|
|
20240829,092400,104228940,5950,5950,5950,5950,2
|
|
20240829,092300,104217040,5940,5950,5960,5940,606
|
|
20240829,092200,100614230,5960,5970,5970,5960,27
|
|
20240829,092100,100453190,5960,5970,5970,5940,81
|
|
20240829,092000,99970580,5950,5990,5990,5950,2177
|
|
20240829,091900,86970710,5990,5990,5990,5990,100
|
|
20240829,091800,86371710,5990,5990,5990,5990,130
|
|
20240829,091700,85593010,5990,6000,6000,5990,129
|
|
20240829,091600,84819660,6010,6010,6010,6010,38
|
|
20240829,091500,84591280,5990,6020,6020,5990,2672
|
|
20240829,091400,68531460,6030,6040,6040,6030,73
|
|
20240829,091300,68090640,6040,6010,6040,6010,147
|
|
20240829,091200,67203970,6010,6040,6040,6010,30
|
|
20240829,091100,67023400,5990,5990,6000,5990,204
|
|
20240829,091000,65801430,5990,6000,6000,5990,10
|
|
20240829,090900,65741520,5990,5990,5990,5980,1091
|
|
20240829,090800,59212270,5990,6030,6030,5990,999
|
|
20240829,090700,53215000,6030,6030,6030,6030,59
|
|
20240829,090600,52859230,6030,6070,6070,6030,1449
|
|
20240829,090500,44114000,6070,6070,6070,6070,801
|
|
20240829,090400,39251930,6070,6070,6070,6070,55
|
|
20240829,090300,38918080,6030,6030,6030,6010,628
|
|
20240829,090200,35133740,6050,6010,6050,6010,3089
|
|
20240829,090100,16535220,6000,6020,6020,5980,906
|
|
20240829,090000,11100470,6010,6010,6010,6010,1847
|