629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,192600,754576330,6220,6220,6220,6220,1932
|
|
20240829,192500,754576330,6220,6220,6220,6220,0
|
|
20240829,192400,754576330,6220,6220,6220,6220,0
|
|
20240829,192300,754576330,6220,6220,6220,6220,0
|
|
20240829,192200,754576330,6220,6220,6220,6220,0
|
|
20240829,192100,754576330,6220,6220,6220,6220,0
|
|
20240829,192000,754576330,6220,6220,6220,6220,0
|
|
20240829,191900,754576330,6220,6220,6220,6220,0
|
|
20240829,191800,754576330,6220,6220,6220,6220,0
|
|
20240829,191700,754576330,6220,6220,6220,6220,0
|
|
20240829,191600,754576330,6220,6220,6220,6220,0
|
|
20240829,191500,754576330,6220,6220,6220,6220,0
|
|
20240829,191400,754576330,6220,6220,6220,6220,0
|
|
20240829,191300,754576330,6220,6220,6220,6220,0
|
|
20240829,191200,754576330,6220,6220,6220,6220,0
|
|
20240829,191100,754576330,6220,6220,6220,6220,0
|
|
20240829,191000,754576330,6220,6220,6220,6220,0
|
|
20240829,190900,754576330,6220,6220,6220,6220,0
|
|
20240829,190800,754576330,6220,6220,6220,6220,0
|
|
20240829,190700,754576330,6220,6220,6220,6220,0
|
|
20240829,190600,754576330,6220,6220,6220,6220,0
|
|
20240829,190500,754576330,6220,6220,6220,6220,0
|
|
20240829,190400,754576330,6220,6220,6220,6220,0
|
|
20240829,190300,754576330,6220,6220,6220,6220,0
|
|
20240829,190200,754576330,6220,6220,6220,6220,0
|
|
20240829,190100,754576330,6220,6220,6220,6220,0
|
|
20240829,190000,754576330,6220,6220,6220,6220,0
|
|
20240829,185900,754576330,6220,6220,6220,6220,0
|
|
20240829,185800,754576330,6220,6220,6220,6220,0
|
|
20240829,185700,754576330,6220,6220,6220,6220,0
|
|
20240829,185600,754576330,6220,6220,6220,6220,1932
|
|
20240829,185500,754576330,6220,6220,6220,6220,0
|
|
20240829,185400,754576330,6220,6220,6220,6220,0
|
|
20240829,185300,754576330,6220,6220,6220,6220,0
|
|
20240829,185200,754576330,6220,6220,6220,6220,0
|
|
20240829,185100,754576330,6220,6220,6220,6220,0
|
|
20240829,185000,754576330,6220,6220,6220,6220,0
|
|
20240829,184900,754576330,6220,6220,6220,6220,0
|
|
20240829,184800,754576330,6220,6220,6220,6220,0
|
|
20240829,184700,754576330,6220,6220,6220,6220,0
|
|
20240829,184600,754576330,6220,6220,6220,6220,0
|
|
20240829,184500,754576330,6220,6220,6220,6220,0
|
|
20240829,184400,754576330,6220,6220,6220,6220,0
|
|
20240829,184300,754576330,6220,6220,6220,6220,0
|
|
20240829,184200,754576330,6220,6220,6220,6220,0
|
|
20240829,184100,754576330,6220,6220,6220,6220,0
|
|
20240829,184000,754576330,6220,6220,6220,6220,0
|
|
20240829,183900,754576330,6220,6220,6220,6220,0
|
|
20240829,183800,754576330,6220,6220,6220,6220,0
|
|
20240829,183700,754576330,6220,6220,6220,6220,0
|
|
20240829,183600,754576330,6220,6220,6220,6220,0
|
|
20240829,183500,754576330,6220,6220,6220,6220,0
|
|
20240829,183400,754576330,6220,6220,6220,6220,0
|
|
20240829,183300,754576330,6220,6220,6220,6220,0
|
|
20240829,183200,754576330,6220,6220,6220,6220,0
|
|
20240829,183100,754576330,6220,6220,6220,6220,0
|
|
20240829,183000,754576330,6220,6220,6220,6220,0
|
|
20240829,182900,754576330,6220,6220,6220,6220,0
|
|
20240829,182800,754576330,6220,6220,6220,6220,0
|
|
20240829,182700,754576330,6220,6220,6220,6220,0
|
|
20240829,182600,754576330,6220,6220,6220,6220,1932
|
|
20240829,182500,754576330,6220,6220,6220,6220,0
|
|
20240829,182400,754576330,6220,6220,6220,6220,0
|
|
20240829,182300,754576330,6220,6220,6220,6220,0
|
|
20240829,182200,754576330,6220,6220,6220,6220,0
|
|
20240829,182100,754576330,6220,6220,6220,6220,0
|
|
20240829,182000,754576330,6220,6220,6220,6220,0
|
|
20240829,181900,754576330,6220,6220,6220,6220,0
|
|
20240829,181800,754576330,6220,6220,6220,6220,0
|
|
20240829,181700,754576330,6220,6220,6220,6220,0
|
|
20240829,181600,754576330,6220,6220,6220,6220,0
|
|
20240829,181500,754576330,6220,6220,6220,6220,0
|
|
20240829,181400,754576330,6220,6220,6220,6220,0
|
|
20240829,181300,754576330,6220,6220,6220,6220,0
|
|
20240829,181200,754576330,6220,6220,6220,6220,0
|
|
20240829,181100,754576330,6220,6220,6220,6220,0
|
|
20240829,181000,754576330,6220,6220,6220,6220,0
|
|
20240829,180900,754576330,6220,6220,6220,6220,0
|
|
20240829,180800,754576330,6220,6220,6220,6220,0
|
|
20240829,180700,754576330,6220,6220,6220,6220,0
|
|
20240829,180600,754576330,6220,6220,6220,6220,0
|
|
20240829,180500,754576330,6220,6220,6220,6220,0
|
|
20240829,180400,754576330,6220,6220,6220,6220,0
|
|
20240829,180300,754576330,6220,6220,6220,6220,0
|
|
20240829,180200,754576330,6220,6220,6220,6220,0
|
|
20240829,180100,754576330,6220,6220,6220,6220,0
|
|
20240829,180000,754576330,6220,6220,6220,6220,0
|
|
20240829,175900,754576330,6220,6220,6220,6220,0
|
|
20240829,175800,754576330,6220,6220,6220,6220,0
|
|
20240829,175700,754576330,6220,6220,6220,6220,0
|
|
20240829,175600,754576330,6220,6220,6220,6220,1932
|
|
20240829,175500,754576330,6220,6220,6220,6220,0
|
|
20240829,175400,754576330,6220,6220,6220,6220,0
|
|
20240829,175300,754576330,6220,6220,6220,6220,0
|
|
20240829,175200,754576330,6220,6220,6220,6220,0
|
|
20240829,175100,754576330,6220,6220,6220,6220,0
|
|
20240829,175000,754576330,6220,6220,6220,6220,0
|
|
20240829,174900,754576330,6220,6220,6220,6220,0
|
|
20240829,174800,754576330,6220,6220,6220,6220,0
|
|
20240829,174700,754576330,6220,6220,6220,6220,0
|
|
20240829,174600,754576330,6220,6220,6220,6220,0
|
|
20240829,174500,754576330,6220,6220,6220,6220,0
|
|
20240829,174400,754576330,6220,6220,6220,6220,0
|
|
20240829,174300,754576330,6220,6220,6220,6220,0
|
|
20240829,174200,754576330,6220,6220,6220,6220,0
|
|
20240829,174100,754576330,6220,6220,6220,6220,0
|
|
20240829,174000,754576330,6220,6220,6220,6220,0
|
|
20240829,173900,754576330,6220,6220,6220,6220,0
|
|
20240829,173800,754576330,6220,6220,6220,6220,0
|
|
20240829,173700,754576330,6220,6220,6220,6220,0
|
|
20240829,173600,754576330,6220,6220,6220,6220,0
|
|
20240829,173500,754576330,6220,6220,6220,6220,0
|
|
20240829,173400,754576330,6220,6220,6220,6220,0
|
|
20240829,173300,754576330,6220,6220,6220,6220,0
|
|
20240829,173200,754576330,6220,6220,6220,6220,0
|
|
20240829,173100,754576330,6220,6220,6220,6220,0
|
|
20240829,173000,754576330,6220,6220,6220,6220,0
|
|
20240829,172900,754576330,6220,6220,6220,6220,0
|
|
20240829,172800,754576330,6220,6220,6220,6220,0
|
|
20240829,172700,754576330,6220,6220,6220,6220,0
|
|
20240829,172600,754576330,6220,6220,6220,6220,1932
|
|
20240829,172500,754576330,6220,6220,6220,6220,0
|
|
20240829,172400,754576330,6220,6220,6220,6220,0
|
|
20240829,172300,754576330,6220,6220,6220,6220,0
|
|
20240829,172200,754576330,6220,6220,6220,6220,0
|
|
20240829,172100,754576330,6220,6220,6220,6220,0
|
|
20240829,172000,754576330,6220,6220,6220,6220,0
|
|
20240829,171900,754576330,6220,6220,6220,6220,0
|
|
20240829,171800,754576330,6220,6220,6220,6220,0
|
|
20240829,171700,754576330,6220,6220,6220,6220,0
|
|
20240829,171600,754576330,6220,6220,6220,6220,0
|
|
20240829,171500,754576330,6220,6220,6220,6220,0
|
|
20240829,171400,754576330,6220,6220,6220,6220,0
|
|
20240829,171300,754576330,6220,6220,6220,6220,0
|
|
20240829,171200,754576330,6220,6220,6220,6220,0
|
|
20240829,171100,754576330,6220,6220,6220,6220,0
|
|
20240829,171000,754576330,6220,6220,6220,6220,0
|
|
20240829,170900,754576330,6220,6220,6220,6220,0
|
|
20240829,170800,754576330,6220,6220,6220,6220,0
|
|
20240829,170700,754576330,6220,6220,6220,6220,0
|
|
20240829,170600,754576330,6220,6220,6220,6220,0
|
|
20240829,170500,754576330,6220,6220,6220,6220,0
|
|
20240829,170400,754576330,6220,6220,6220,6220,0
|
|
20240829,170300,754576330,6220,6220,6220,6220,0
|
|
20240829,170200,754576330,6220,6220,6220,6220,0
|
|
20240829,170100,754576330,6220,6220,6220,6220,0
|
|
20240829,170000,754576330,6220,6220,6220,6220,0
|
|
20240829,165900,754576330,6220,6220,6220,6220,0
|
|
20240829,165800,754576330,6220,6220,6220,6220,0
|
|
20240829,165700,754576330,6220,6220,6220,6220,0
|
|
20240829,165600,754576330,6220,6220,6220,6220,1932
|
|
20240829,165500,754576330,6220,6220,6220,6220,0
|
|
20240829,165400,754576330,6220,6220,6220,6220,0
|
|
20240829,165300,754576330,6220,6220,6220,6220,0
|
|
20240829,165200,754576330,6220,6220,6220,6220,0
|
|
20240829,165100,754576330,6220,6220,6220,6220,0
|
|
20240829,165000,754576330,6220,6220,6220,6220,0
|
|
20240829,164900,754576330,6220,6220,6220,6220,0
|
|
20240829,164800,754576330,6220,6220,6220,6220,0
|
|
20240829,164700,754576330,6220,6220,6220,6220,0
|
|
20240829,164600,754576330,6220,6220,6220,6220,0
|
|
20240829,164500,754576330,6220,6220,6220,6220,0
|
|
20240829,164400,754576330,6220,6220,6220,6220,0
|
|
20240829,164300,754576330,6220,6220,6220,6220,0
|
|
20240829,164200,754576330,6220,6220,6220,6220,0
|
|
20240829,164100,754576330,6220,6220,6220,6220,0
|
|
20240829,164000,754576330,6220,6220,6220,6220,0
|
|
20240829,163900,754576330,6220,6220,6220,6220,0
|
|
20240829,163800,754576330,6220,6220,6220,6220,0
|
|
20240829,163700,754576330,6220,6220,6220,6220,0
|
|
20240829,163600,754576330,6220,6220,6220,6220,0
|
|
20240829,163500,754576330,6220,6220,6220,6220,0
|
|
20240829,163400,754576330,6220,6220,6220,6220,0
|
|
20240829,163300,754576330,6220,6220,6220,6220,0
|
|
20240829,163200,754576330,6220,6220,6220,6220,0
|
|
20240829,163100,754576330,6220,6220,6220,6220,0
|
|
20240829,163000,754576330,6220,6220,6220,6220,0
|
|
20240829,162900,754576330,6220,6220,6220,6220,0
|
|
20240829,162800,754576330,6220,6220,6220,6220,0
|
|
20240829,162700,754576330,6220,6220,6220,6220,0
|
|
20240829,162600,754576330,6220,6220,6220,6220,1932
|
|
20240829,162500,754576330,6220,6220,6220,6220,0
|
|
20240829,162400,754576330,6220,6220,6220,6220,0
|
|
20240829,162300,754576330,6220,6220,6220,6220,0
|
|
20240829,162200,754576330,6220,6220,6220,6220,0
|
|
20240829,162100,754576330,6220,6220,6220,6220,0
|
|
20240829,162000,754576330,6220,6220,6220,6220,0
|
|
20240829,161900,754576330,6220,6220,6220,6220,0
|
|
20240829,161800,754576330,6220,6220,6220,6220,0
|
|
20240829,161700,754576330,6220,6220,6220,6220,0
|
|
20240829,161600,754576330,6220,6220,6220,6220,0
|
|
20240829,161500,754576330,6220,6220,6220,6220,0
|
|
20240829,161400,754576330,6220,6220,6220,6220,0
|
|
20240829,161300,754576330,6220,6220,6220,6220,0
|
|
20240829,161200,754576330,6220,6220,6220,6220,0
|
|
20240829,161100,754576330,6220,6220,6220,6220,0
|
|
20240829,161000,754576330,6220,6220,6220,6220,0
|
|
20240829,160900,754576330,6220,6220,6220,6220,0
|
|
20240829,160800,754576330,6220,6220,6220,6220,0
|
|
20240829,160700,754576330,6220,6220,6220,6220,0
|
|
20240829,160600,754576330,6220,6220,6220,6220,0
|
|
20240829,160500,754576330,6220,6220,6220,6220,0
|
|
20240829,160400,754576330,6220,6220,6220,6220,0
|
|
20240829,160300,754576330,6220,6220,6220,6220,0
|
|
20240829,160200,754576330,6220,6220,6220,6220,0
|
|
20240829,160100,754576330,6220,6220,6220,6220,0
|
|
20240829,160000,754576330,6220,6220,6220,6220,0
|
|
20240829,155900,754576330,6220,6220,6220,6220,0
|
|
20240829,155800,754576330,6220,6220,6220,6220,0
|
|
20240829,155700,754576330,6220,6220,6220,6220,0
|
|
20240829,155600,754576330,6220,6220,6220,6220,1932
|
|
20240829,155500,754576330,6220,6220,6220,6220,0
|
|
20240829,155400,754576330,6220,6220,6220,6220,0
|
|
20240829,155300,754576330,6220,6220,6220,6220,0
|
|
20240829,155200,754576330,6220,6220,6220,6220,0
|
|
20240829,155100,754576330,6220,6220,6220,6220,0
|
|
20240829,155000,754576330,6220,6220,6220,6220,0
|
|
20240829,154900,754576330,6220,6220,6220,6220,0
|
|
20240829,154800,754576330,6220,6220,6220,6220,0
|
|
20240829,154700,754576330,6220,6220,6220,6220,0
|
|
20240829,154600,754576330,6220,6220,6220,6220,0
|
|
20240829,154500,754576330,6220,6220,6220,6220,0
|
|
20240829,154400,754576330,6220,6220,6220,6220,0
|
|
20240829,154300,754576330,6220,6220,6220,6220,0
|
|
20240829,154200,754576330,6220,6220,6220,6220,0
|
|
20240829,154100,754576330,6220,6220,6220,6220,0
|
|
20240829,154000,754576330,6220,6220,6220,6220,0
|
|
20240829,153900,754576330,6220,6220,6220,6220,0
|
|
20240829,153800,754576330,6220,6220,6220,6220,0
|
|
20240829,153700,754576330,6220,6220,6220,6220,0
|
|
20240829,153600,754576330,6220,6220,6220,6220,0
|
|
20240829,153500,754576330,6220,6220,6220,6220,0
|
|
20240829,153400,754576330,6220,6220,6220,6220,0
|
|
20240829,153300,754576330,6220,6220,6220,6220,0
|
|
20240829,153200,754576330,6220,6220,6220,6220,0
|
|
20240829,153100,754576330,6220,6220,6220,6220,0
|
|
20240829,153000,754576330,6220,6220,6220,6220,1932
|
|
20240829,152900,742559290,6220,6220,6220,6220,0
|
|
20240829,152800,742559290,6220,6220,6220,6220,0
|
|
20240829,152700,742559290,6220,6220,6220,6220,0
|
|
20240829,152600,742559290,6220,6220,6220,6220,0
|
|
20240829,152500,742559290,6220,6220,6220,6220,0
|
|
20240829,152400,742559290,6220,6220,6220,6220,0
|
|
20240829,152300,742559290,6220,6220,6220,6220,0
|
|
20240829,152200,742559290,6220,6220,6220,6220,0
|
|
20240829,152100,742559290,6220,6220,6220,6220,0
|
|
20240829,152000,742559290,6220,6220,6220,6220,0
|
|
20240829,151900,742559290,6220,6220,6220,6210,112
|
|
20240829,151800,741862700,6210,6220,6220,6210,1415
|
|
20240829,151700,733072760,6220,6220,6220,6220,265
|
|
20240829,151600,731424460,6220,6220,6220,6220,89
|
|
20240829,151500,730870880,6220,6230,6230,6220,2123
|
|
20240829,151400,717665810,6230,6220,6230,6220,205
|
|
20240829,151300,716390690,6230,6220,6230,6220,357
|
|
20240829,151200,714169620,6220,6220,6220,6220,8
|
|
20240829,151100,714119860,6220,6220,6220,6220,0
|
|
20240829,151000,714119860,6220,6230,6230,6220,364
|
|
20240829,150900,711852690,6220,6230,6230,6220,62
|
|
20240829,150800,711466940,6230,6220,6230,6220,345
|
|
20240829,150700,709318620,6230,6230,6230,6230,605
|
|
20240829,150600,705549470,6230,6240,6240,6230,1172
|
|
20240829,150500,698247870,6240,6240,6240,6240,254
|
|
20240829,150400,696662910,6240,6240,6240,6240,398
|
|
20240829,150300,694179390,6240,6240,6240,6240,1
|
|
20240829,150200,694173150,6240,6240,6240,6240,1
|
|
20240829,150100,694166910,6250,6240,6250,6240,11
|
|
20240829,150000,694098260,6240,6240,6240,6240,130
|
|
20240829,145900,693287060,6250,6250,6250,6250,1
|
|
20240829,145800,693280810,6240,6240,6240,6240,1
|
|
20240829,145700,693274570,6240,6240,6240,6240,0
|
|
20240829,145600,693274570,6240,6240,6240,6240,0
|
|
20240829,145500,693274570,6240,6240,6240,6240,120
|
|
20240829,145400,692525770,6230,6230,6230,6230,1
|
|
20240829,145300,692519540,6230,6230,6230,6230,16
|
|
20240829,145200,692419860,6250,6250,6250,6250,1
|
|
20240829,145100,692413610,6250,6240,6250,6230,40
|
|
20240829,145000,692164080,6250,6240,6250,6240,11
|
|
20240829,144900,692095430,6230,6230,6230,6230,1423
|
|
20240829,144800,683230140,6230,6230,6230,6230,368
|
|
20240829,144700,680937500,6230,6230,6230,6230,943
|
|
20240829,144600,675062610,6230,6230,6230,6230,1
|
|
20240829,144500,675056380,6230,6230,6230,6230,0
|
|
20240829,144400,675056380,6230,6230,6230,6230,1000
|
|
20240829,144300,668826380,6220,6220,6220,6220,10
|
|
20240829,144200,668764180,6220,6220,6220,6220,0
|
|
20240829,144100,668764180,6220,6220,6220,6220,90
|
|
20240829,144000,668204380,6230,6220,6230,6220,233
|
|
20240829,143900,666752890,6220,6220,6220,6220,10
|
|
20240829,143800,666690690,6220,6220,6230,6220,18
|
|
20240829,143700,666578680,6230,6230,6230,6230,5
|
|
20240829,143600,666547530,6230,6220,6230,6220,85
|
|
20240829,143500,666018780,6220,6220,6230,6220,100
|
|
20240829,143400,665396280,6230,6220,6230,6220,811
|
|
20240829,143300,660351760,6230,6230,6230,6230,0
|
|
20240829,143200,660351760,6230,6230,6230,6230,0
|
|
20240829,143100,660351760,6230,6230,6230,6230,1402
|
|
20240829,143000,651617300,6240,6240,6240,6240,0
|
|
20240829,142900,651617300,6240,6240,6240,6240,0
|
|
20240829,142800,651617300,6240,6240,6240,6240,0
|
|
20240829,142700,651617300,6240,6240,6240,6240,4
|
|
20240829,142600,651592340,6240,6240,6240,6240,10
|
|
20240829,142500,651529940,6240,6240,6240,6240,0
|
|
20240829,142400,651529940,6240,6240,6240,6230,256
|
|
20240829,142300,649935000,6240,6240,6240,6240,30
|
|
20240829,142200,649747800,6230,6230,6230,6230,0
|
|
20240829,142100,649747800,6230,6230,6230,6230,0
|
|
20240829,142000,649747800,6230,6230,6230,6230,0
|
|
20240829,141900,649747800,6230,6230,6230,6230,0
|
|
20240829,141800,649747800,6230,6230,6230,6230,0
|
|
20240829,141700,649747800,6230,6230,6230,6230,0
|
|
20240829,141600,649747800,6230,6230,6230,6230,22
|
|
20240829,141500,649610740,6230,6230,6230,6230,6
|
|
20240829,141400,649573360,6230,6240,6240,6230,832
|
|
20240829,141300,644386700,6240,6240,6240,6240,0
|
|
20240829,141200,644386700,6240,6240,6240,6240,0
|
|
20240829,141100,644386700,6240,6240,6240,6240,200
|
|
20240829,141000,643138700,6240,6240,6240,6240,7
|
|
20240829,140900,643095020,6270,6270,6270,6270,0
|
|
20240829,140800,643095020,6270,6270,6270,6270,0
|
|
20240829,140700,643095020,6270,6270,6270,6270,0
|
|
20240829,140600,643095020,6270,6270,6270,6270,0
|
|
20240829,140500,643095020,6270,6270,6270,6270,0
|
|
20240829,140400,643095020,6270,6270,6270,6270,62
|
|
20240829,140300,642706280,6270,6270,6270,6270,178
|
|
20240829,140200,641590220,6270,6250,6270,6230,1163
|
|
20240829,140100,634302070,6220,6220,6220,6220,0
|
|
20240829,140000,634302070,6220,6240,6240,6220,1500
|
|
20240829,135900,624967140,6250,6240,6250,6240,63
|
|
20240829,135800,624574000,6250,6250,6250,6250,0
|
|
20240829,135700,624574000,6250,6250,6250,6250,20
|
|
20240829,135600,624449000,6250,6250,6250,6250,308
|
|
20240829,135500,622524000,6240,6240,6240,6240,5
|
|
20240829,135400,622492800,6240,6240,6240,6240,3
|
|
20240829,135300,622474080,6230,6230,6230,6230,29
|
|
20240829,135200,622293410,6230,6230,6230,6230,366
|
|
20240829,135100,620013230,6230,6230,6230,6230,0
|
|
20240829,135000,620013230,6230,6230,6230,6230,241
|
|
20240829,134900,618511800,6230,6230,6230,6230,0
|
|
20240829,134800,618511800,6230,6230,6230,6230,226
|
|
20240829,134700,617103820,6230,6220,6230,6220,137
|
|
20240829,134600,616251480,6230,6230,6230,6230,120
|
|
20240829,134500,615503880,6220,6230,6230,6220,302
|
|
20240829,134400,613625420,6220,6230,6230,6220,2100
|
|
20240829,134300,600562100,6230,6230,6230,6230,168
|
|
20240829,134200,599515460,6230,6230,6230,6230,6
|
|
20240829,134100,599478080,6230,6230,6230,6230,5
|
|
20240829,134000,599446930,6230,6230,6230,6230,121
|
|
20240829,133900,598693100,6230,6230,6230,6230,18
|
|
20240829,133800,598580960,6230,6230,6230,6230,982
|
|
20240829,133700,592463100,6240,6250,6250,6240,37
|
|
20240829,133600,592232210,6250,6250,6250,6250,1
|
|
20240829,133500,592225960,6250,6250,6250,6250,118
|
|
20240829,133400,591488460,6240,6240,6240,6240,0
|
|
20240829,133300,591488460,6240,6240,6240,6240,0
|
|
20240829,133200,591488460,6240,6240,6240,6240,281
|
|
20240829,133100,589735020,6230,6230,6230,6220,189
|
|
20240829,133000,588557560,6230,6230,6230,6230,11
|
|
20240829,132900,588489030,6220,6230,6230,6220,167
|
|
20240829,132800,587450210,6230,6230,6230,6230,5
|
|
20240829,132700,587419060,6230,6230,6230,6230,444
|
|
20240829,132600,584652940,6230,6230,6230,6230,504
|
|
20240829,132500,581513020,6230,6230,6230,6230,0
|
|
20240829,132400,581513020,6230,6230,6230,6230,0
|
|
20240829,132300,581513020,6230,6230,6230,6230,0
|
|
20240829,132200,581513020,6230,6230,6230,6230,220
|
|
20240829,132100,580142420,6230,6230,6230,6230,0
|
|
20240829,132000,580142420,6230,6230,6230,6230,70
|
|
20240829,131900,579706320,6230,6230,6230,6230,28
|
|
20240829,131800,579531880,6230,6230,6230,6230,0
|
|
20240829,131700,579531880,6230,6230,6230,6230,10
|
|
20240829,131600,579469580,6230,6230,6230,6230,32
|
|
20240829,131500,579270220,6230,6230,6230,6230,10
|
|
20240829,131400,579207920,6230,6230,6230,6230,957
|
|
20240829,131300,573245810,6230,6230,6230,6230,0
|
|
20240829,131200,573245810,6230,6230,6230,6230,1
|
|
20240829,131100,573239580,6230,6230,6230,6230,0
|
|
20240829,131000,573239580,6230,6230,6230,6230,956
|
|
20240829,130900,567283700,6230,6240,6240,6230,26
|
|
20240829,130800,567121560,6240,6230,6240,6230,511
|
|
20240829,130700,563938020,6230,6230,6230,6230,0
|
|
20240829,130600,563938020,6230,6240,6240,6230,140
|
|
20240829,130500,563065520,6240,6240,6240,6240,5
|
|
20240829,130400,563034320,6240,6240,6240,6240,8
|
|
20240829,130300,562984400,6240,6240,6240,6240,0
|
|
20240829,130200,562984400,6240,6240,6240,6230,2860
|
|
20240829,130100,545165200,6240,6240,6240,6240,10
|
|
20240829,130000,545102800,6240,6240,6240,6240,188
|
|
20240829,125900,543929680,6230,6230,6230,6230,10
|
|
20240829,125800,543867380,6230,6230,6230,6230,0
|
|
20240829,125700,543867380,6230,6230,6230,6230,0
|
|
20240829,125600,543867380,6230,6230,6230,6230,64
|
|
20240829,125500,543468660,6230,6230,6230,6230,5
|
|
20240829,125400,543437510,6240,6230,6240,6230,4
|
|
20240829,125300,543412570,6230,6230,6230,6230,0
|
|
20240829,125200,543412570,6230,6230,6240,6230,70
|
|
20240829,125100,542976260,6240,6240,6240,6240,2
|
|
20240829,125000,542963780,6230,6230,6230,6230,0
|
|
20240829,124900,542963780,6230,6240,6240,6230,573
|
|
20240829,124800,539390960,6240,6240,6240,6240,0
|
|
20240829,124700,539390960,6240,6240,6240,6240,10
|
|
20240829,124600,539328560,6240,6240,6240,6240,21
|
|
20240829,124500,539197520,6240,6240,6240,6240,3
|
|
20240829,124400,539178800,6240,6240,6240,6230,231
|
|
20240829,124300,537739360,6240,6240,6240,6240,2
|
|
20240829,124200,537726880,6240,6240,6240,6240,3
|
|
20240829,124100,537708160,6240,6240,6240,6240,547
|
|
20240829,124000,534294880,6240,6240,6240,6240,126
|
|
20240829,123900,533508640,6240,6240,6240,6240,20
|
|
20240829,123800,533383840,6240,6250,6250,6240,1871
|
|
20240829,123700,521708790,6250,6250,6250,6250,121
|
|
20240829,123600,520952540,6250,6250,6250,6250,7
|
|
20240829,123500,520908790,6250,6250,6250,6250,3
|
|
20240829,123400,520890040,6240,6240,6240,6240,1408
|
|
20240829,123300,512104120,6240,6250,6250,6240,340
|
|
20240829,123200,509982120,6250,6250,6250,6250,11
|
|
20240829,123100,509913370,6250,6250,6250,6250,129
|
|
20240829,123000,509107120,6250,6250,6250,6250,11
|
|
20240829,122900,509038370,6250,6250,6250,6250,0
|
|
20240829,122800,509038370,6250,6250,6250,6250,0
|
|
20240829,122700,509038370,6250,6250,6250,6250,48
|
|
20240829,122600,508738370,6250,6250,6250,6250,31
|
|
20240829,122500,508544620,6250,6250,6250,6250,9
|
|
20240829,122400,508488370,6250,6250,6250,6250,151
|
|
20240829,122300,507544620,6270,6270,6270,6270,0
|
|
20240829,122200,507544620,6270,6270,6270,6270,0
|
|
20240829,122100,507544620,6270,6270,6270,6270,5
|
|
20240829,122000,507513270,6250,6250,6250,6250,0
|
|
20240829,121900,507513270,6250,6250,6250,6250,1
|
|
20240829,121800,507507020,6270,6270,6270,6270,23
|
|
20240829,121700,507362810,6270,6270,6270,6270,4
|
|
20240829,121600,507337730,6270,6270,6270,6270,500
|
|
20240829,121500,504202730,6240,6240,6240,6240,0
|
|
20240829,121400,504202730,6240,6240,6240,6240,500
|
|
20240829,121300,501082730,6240,6250,6250,6240,1500
|
|
20240829,121200,491722720,6240,6240,6240,6240,255
|
|
20240829,121100,490131520,6240,6240,6240,6240,0
|
|
20240829,121000,490131520,6240,6240,6240,6240,100
|
|
20240829,120900,489507520,6250,6260,6260,6250,1462
|
|
20240829,120800,480369980,6250,6250,6250,6250,0
|
|
20240829,120700,480369980,6250,6250,6250,6250,0
|
|
20240829,120600,480369980,6250,6250,6250,6250,0
|
|
20240829,120500,480369980,6250,6250,6250,6250,0
|
|
20240829,120400,480369980,6250,6250,6250,6250,50
|
|
20240829,120300,480057480,6260,6260,6260,6260,1
|
|
20240829,120200,480051220,6250,6250,6250,6250,70
|
|
20240829,120100,479613720,6250,6250,6250,6250,1
|
|
20240829,120000,479607470,6260,6260,6260,6260,204
|
|
20240829,115900,478330430,6250,6250,6250,6250,0
|
|
20240829,115800,478330430,6250,6250,6250,6250,0
|
|
20240829,115700,478330430,6250,6270,6270,6250,1266
|
|
20240829,115600,470408070,6270,6270,6270,6270,0
|
|
20240829,115500,470408070,6270,6270,6270,6270,561
|
|
20240829,115400,466890600,6260,6260,6260,6260,74
|
|
20240829,115300,466427360,6270,6270,6270,6270,1
|
|
20240829,115200,466421090,6260,6260,6260,6260,70
|
|
20240829,115100,465982890,6260,6260,6260,6260,0
|
|
20240829,115000,465982890,6260,6260,6260,6260,0
|
|
20240829,114900,465982890,6260,6270,6270,6260,110
|
|
20240829,114800,465294190,6270,6270,6270,6270,5
|
|
20240829,114700,465262840,6260,6270,6270,6260,286
|
|
20240829,114600,463471480,6270,6270,6270,6270,0
|
|
20240829,114500,463471480,6270,6270,6270,6270,0
|
|
20240829,114400,463471480,6270,6270,6270,6270,0
|
|
20240829,114300,463471480,6270,6250,6270,6250,212
|
|
20240829,114200,462146460,6260,6260,6260,6260,0
|
|
20240829,114100,462146460,6260,6260,6260,6260,799
|
|
20240829,114000,457144720,6260,6260,6260,6260,0
|
|
20240829,113900,457144720,6260,6260,6260,6260,50
|
|
20240829,113800,456831720,6260,6260,6260,6260,0
|
|
20240829,113700,456831720,6260,6250,6260,6250,108
|
|
20240829,113600,456155680,6250,6250,6250,6250,3883
|
|
20240829,113500,431886930,6250,6250,6250,6250,20
|
|
20240829,113400,431761930,6250,6250,6250,6250,5
|
|
20240829,113300,431730680,6250,6250,6250,6250,16
|
|
20240829,113200,431630680,6250,6250,6250,6250,0
|
|
20240829,113100,431630680,6250,6250,6250,6250,569
|
|
20240829,113000,428074430,6260,6260,6260,6260,101
|
|
20240829,112900,427442170,6260,6260,6260,6260,0
|
|
20240829,112800,427442170,6260,6260,6260,6260,0
|
|
20240829,112700,427442170,6260,6260,6260,6260,13
|
|
20240829,112600,427360790,6270,6270,6270,6270,0
|
|
20240829,112500,427360790,6270,6270,6270,6270,5
|
|
20240829,112400,427329440,6250,6250,6250,6250,0
|
|
20240829,112300,427329440,6250,6250,6250,6250,129
|
|
20240829,112200,426523190,6250,6250,6250,6250,12
|
|
20240829,112100,426448190,6250,6250,6250,6250,10
|
|
20240829,112000,426385690,6250,6250,6250,6250,52
|
|
20240829,111900,426060690,6240,6240,6240,6240,0
|
|
20240829,111800,426060690,6240,6240,6240,6240,150
|
|
20240829,111700,425124690,6250,6250,6250,6250,0
|
|
20240829,111600,425124690,6250,6240,6250,6240,4
|
|
20240829,111500,425099720,6240,6240,6240,6240,0
|
|
20240829,111400,425099720,6240,6240,6240,6240,100
|
|
20240829,111300,424475720,6250,6250,6250,6250,0
|
|
20240829,111200,424475720,6250,6250,6250,6250,22
|
|
20240829,111100,424338220,6250,6250,6250,6250,0
|
|
20240829,111000,424338220,6250,6240,6250,6240,9
|
|
20240829,110900,424282050,6240,6240,6240,6240,157
|
|
20240829,110800,423302370,6240,6240,6240,6240,106
|
|
20240829,110700,422640930,6240,6240,6240,6240,9
|
|
20240829,110600,422584770,6230,6230,6230,6230,203
|
|
20240829,110500,421320080,6240,6250,6250,6240,190
|
|
20240829,110400,420134280,6250,6250,6250,6250,30
|
|
20240829,110300,419946780,6250,6250,6250,6250,425
|
|
20240829,110200,417290530,6250,6250,6250,6250,0
|
|
20240829,110100,417290530,6250,6260,6260,6250,68
|
|
20240829,110000,416865210,6260,6260,6260,6260,68
|
|
20240829,105900,416439530,6260,6270,6270,6260,19
|
|
20240829,105800,416320420,6270,6270,6270,6270,1
|
|
20240829,105700,416314150,6250,6250,6250,6250,0
|
|
20240829,105600,416314150,6250,6250,6250,6250,0
|
|
20240829,105500,416314150,6250,6250,6250,6250,200
|
|
20240829,105400,415064150,6270,6250,6270,6250,4
|
|
20240829,105300,415039130,6270,6270,6270,6270,0
|
|
20240829,105200,415039130,6270,6230,6270,6230,101
|
|
20240829,105100,414409860,6230,6230,6230,6230,0
|
|
20240829,105000,414409860,6230,6230,6230,6230,232
|
|
20240829,104900,412964500,6230,6230,6230,6230,0
|
|
20240829,104800,412964500,6230,6230,6230,6230,220
|
|
20240829,104700,411593900,6230,6230,6230,6230,231
|
|
20240829,104600,410154770,6220,6220,6220,6220,0
|
|
20240829,104500,410154770,6220,6220,6220,6220,0
|
|
20240829,104400,410154770,6220,6220,6220,6220,0
|
|
20240829,104300,410154770,6220,6220,6220,6220,1098
|
|
20240829,104200,403325210,6220,6230,6230,6220,40
|
|
20240829,104100,403076390,6230,6240,6240,6230,2725
|
|
20240829,104000,386086650,6250,6250,6250,6250,262
|
|
20240829,103900,384449150,6260,6260,6260,6260,0
|
|
20240829,103800,384449150,6260,6260,6260,6260,145
|
|
20240829,103700,383541450,6260,6260,6260,6260,0
|
|
20240829,103600,383541450,6260,6260,6260,6260,104
|
|
20240829,103500,382890410,6250,6250,6250,6250,0
|
|
20240829,103400,382890410,6250,6250,6250,6250,0
|
|
20240829,103300,382890410,6250,6250,6250,6250,584
|
|
20240829,103200,379240410,6250,6250,6250,6250,1110
|
|
20240829,103100,372302910,6250,6250,6250,6250,300
|
|
20240829,103000,370427910,6250,6250,6250,6250,0
|
|
20240829,102900,370427910,6250,6250,6250,6250,506
|
|
20240829,102800,367265410,6250,6250,6250,6250,0
|
|
20240829,102700,367265410,6250,6250,6250,6250,0
|
|
20240829,102600,367265410,6250,6250,6250,6250,270
|
|
20240829,102500,365577910,6260,6260,6260,6260,383
|
|
20240829,102400,363180330,6260,6260,6260,6260,0
|
|
20240829,102300,363180330,6260,6270,6270,6260,442
|
|
20240829,102200,360412390,6270,6270,6270,6270,0
|
|
20240829,102100,360412390,6270,6260,6280,6260,260
|
|
20240829,102000,358784090,6260,6270,6270,6260,476
|
|
20240829,101900,355801570,6280,6270,6280,6270,352
|
|
20240829,101800,353594230,6280,6280,6280,6280,1
|
|
20240829,101700,353587950,6280,6280,6280,6280,426
|
|
20240829,101600,350912670,6290,6290,6290,6290,31
|
|
20240829,101500,350717680,6290,6290,6290,6290,0
|
|
20240829,101400,350717680,6290,6290,6290,6290,0
|
|
20240829,101300,350717680,6290,6290,6290,6290,1
|
|
20240829,101200,350711390,6290,6290,6290,6290,60
|
|
20240829,101100,350333990,6290,6290,6290,6290,0
|
|
20240829,101000,350333990,6290,6290,6290,6290,10
|
|
20240829,100900,350271090,6280,6280,6280,6280,0
|
|
20240829,100800,350271090,6280,6280,6280,6280,344
|
|
20240829,100700,348110770,6280,6280,6280,6280,40
|
|
20240829,100600,347859570,6280,6280,6280,6280,64
|
|
20240829,100500,347457650,6280,6280,6280,6280,0
|
|
20240829,100400,347457650,6280,6290,6290,6280,160
|
|
20240829,100300,346452750,6280,6280,6280,6280,0
|
|
20240829,100200,346452750,6280,6280,6280,6280,5
|
|
20240829,100100,346421350,6280,6280,6280,6280,0
|
|
20240829,100000,346421350,6280,6280,6280,6280,0
|
|
20240829,095900,346421350,6280,6280,6280,6280,0
|
|
20240829,095800,346421350,6280,6280,6280,6280,17
|
|
20240829,095700,346314590,6280,6280,6280,6280,106
|
|
20240829,095600,345648910,6280,6300,6300,6280,74
|
|
20240829,095500,345183430,6290,6290,6290,6290,5
|
|
20240829,095400,345151980,6300,6300,6300,6300,0
|
|
20240829,095300,345151980,6300,6300,6300,6300,5
|
|
20240829,095200,345120480,6290,6290,6290,6290,2
|
|
20240829,095100,345107900,6300,6260,6300,6260,272
|
|
20240829,095000,343403950,6260,6250,6260,6250,1358
|
|
20240829,094900,334904580,6260,6270,6270,6260,263
|
|
20240829,094800,333258190,6270,6270,6270,6270,150
|
|
20240829,094700,332317690,6270,6280,6280,6270,122
|
|
20240829,094600,331552240,6280,6280,6280,6280,0
|
|
20240829,094500,331552240,6280,6280,6280,6280,0
|
|
20240829,094400,331552240,6280,6290,6290,6280,501
|
|
20240829,094300,328405950,6290,6290,6290,6290,30
|
|
20240829,094200,328217250,6280,6300,6300,6250,288
|
|
20240829,094100,326408410,6300,6260,6300,6250,2586
|
|
20240829,094000,310219650,6260,6260,6260,6260,402
|
|
20240829,093900,307703130,6260,6270,6270,6260,76
|
|
20240829,093800,307226930,6270,6270,6270,6270,5
|
|
20240829,093700,307195580,6270,6270,6270,6270,75
|
|
20240829,093600,306725330,6270,6270,6270,6270,92
|
|
20240829,093500,306148490,6270,6270,6270,6270,20
|
|
20240829,093400,306023090,6270,6290,6290,6250,271
|
|
20240829,093300,304322320,6290,6280,6290,6280,39
|
|
20240829,093200,304077120,6270,6270,6270,6270,11
|
|
20240829,093100,304008150,6260,6260,6260,6260,31
|
|
20240829,093000,303814090,6220,6250,6250,6220,266
|
|
20240829,092900,302157140,6220,6240,6240,6220,438
|
|
20240829,092800,299425190,6240,6240,6240,6230,93
|
|
20240829,092700,298845050,6240,6230,6240,6220,890
|
|
20240829,092600,293302370,6230,6230,6230,6220,102
|
|
20240829,092500,292666920,6220,6220,6220,6220,10
|
|
20240829,092400,292604720,6220,6220,6220,6220,455
|
|
20240829,092300,289774620,6220,6220,6220,6220,288
|
|
20240829,092200,287983260,6210,6220,6220,6210,72
|
|
20240829,092100,287536120,6220,6220,6220,6210,1104
|
|
20240829,092000,280676920,6220,6230,6240,6220,3771
|
|
20240829,091900,257208610,6220,6230,6230,6220,5010
|
|
20240829,091800,226020550,6230,6240,6240,6230,1464
|
|
20240829,091700,216896190,6240,6240,6240,6240,250
|
|
20240829,091600,215336190,6240,6250,6250,6240,2024
|
|
20240829,091500,202706410,6240,6260,6260,6240,2041
|
|
20240829,091400,189949660,6280,6260,6280,6260,11
|
|
20240829,091300,189880780,6250,6250,6250,6250,0
|
|
20240829,091200,189880780,6250,6250,6270,6250,645
|
|
20240829,091100,185842950,6250,6250,6250,6240,1067
|
|
20240829,091000,179175470,6240,6250,6250,6230,2297
|
|
20240829,090900,164834560,6240,6260,6260,6240,2508
|
|
20240829,090800,149158300,6290,6260,6290,6260,148
|
|
20240829,090700,148230260,6260,6290,6290,6250,1118
|
|
20240829,090600,141218830,6270,6260,6270,6260,1697
|
|
20240829,090500,130593150,6250,6250,6270,6250,261
|
|
20240829,090400,128961600,6240,6270,6270,6240,3606
|
|
20240829,090300,106427050,6270,6260,6270,6260,1630
|
|
20240829,090200,96214320,6260,6270,6270,6260,6654
|
|
20240829,090100,54552480,6270,6280,6290,6270,523
|
|
20240829,090000,51266760,6280,6300,6300,6270,8141
|