703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,204000,931327430,11570,11570,11570,11570,1663
|
|
20240829,203900,931327430,11570,11570,11570,11570,0
|
|
20240829,203800,931327430,11570,11570,11570,11570,0
|
|
20240829,203700,931327430,11570,11570,11570,11570,0
|
|
20240829,203600,931327430,11570,11570,11570,11570,0
|
|
20240829,203500,931327430,11570,11570,11570,11570,0
|
|
20240829,203400,931327430,11570,11570,11570,11570,0
|
|
20240829,203300,931327430,11570,11570,11570,11570,0
|
|
20240829,203200,931327430,11570,11570,11570,11570,0
|
|
20240829,203100,931327430,11570,11570,11570,11570,0
|
|
20240829,203000,931327430,11570,11570,11570,11570,0
|
|
20240829,202900,931327430,11570,11570,11570,11570,0
|
|
20240829,202800,931327430,11570,11570,11570,11570,0
|
|
20240829,202700,931327430,11570,11570,11570,11570,0
|
|
20240829,202600,931327430,11570,11570,11570,11570,0
|
|
20240829,202500,931327430,11570,11570,11570,11570,0
|
|
20240829,202400,931327430,11570,11570,11570,11570,0
|
|
20240829,202300,931327430,11570,11570,11570,11570,0
|
|
20240829,202200,931327430,11570,11570,11570,11570,0
|
|
20240829,202100,931327430,11570,11570,11570,11570,0
|
|
20240829,202000,931327430,11570,11570,11570,11570,0
|
|
20240829,201900,931327430,11570,11570,11570,11570,0
|
|
20240829,201800,931327430,11570,11570,11570,11570,0
|
|
20240829,201700,931327430,11570,11570,11570,11570,0
|
|
20240829,201600,931327430,11570,11570,11570,11570,0
|
|
20240829,201500,931327430,11570,11570,11570,11570,0
|
|
20240829,201400,931327430,11570,11570,11570,11570,0
|
|
20240829,201300,931327430,11570,11570,11570,11570,0
|
|
20240829,201200,931327430,11570,11570,11570,11570,0
|
|
20240829,201100,931327430,11570,11570,11570,11570,0
|
|
20240829,201000,931327430,11570,11570,11570,11570,1663
|
|
20240829,200900,931327430,11570,11570,11570,11570,0
|
|
20240829,200800,931327430,11570,11570,11570,11570,0
|
|
20240829,200700,931327430,11570,11570,11570,11570,0
|
|
20240829,200600,931327430,11570,11570,11570,11570,0
|
|
20240829,200500,931327430,11570,11570,11570,11570,0
|
|
20240829,200400,931327430,11570,11570,11570,11570,0
|
|
20240829,200300,931327430,11570,11570,11570,11570,0
|
|
20240829,200200,931327430,11570,11570,11570,11570,0
|
|
20240829,200100,931327430,11570,11570,11570,11570,0
|
|
20240829,200000,931327430,11570,11570,11570,11570,0
|
|
20240829,195900,931327430,11570,11570,11570,11570,0
|
|
20240829,195800,931327430,11570,11570,11570,11570,0
|
|
20240829,195700,931327430,11570,11570,11570,11570,0
|
|
20240829,195600,931327430,11570,11570,11570,11570,0
|
|
20240829,195500,931327430,11570,11570,11570,11570,0
|
|
20240829,195400,931327430,11570,11570,11570,11570,0
|
|
20240829,195300,931327430,11570,11570,11570,11570,0
|
|
20240829,195200,931327430,11570,11570,11570,11570,0
|
|
20240829,195100,931327430,11570,11570,11570,11570,0
|
|
20240829,195000,931327430,11570,11570,11570,11570,0
|
|
20240829,194900,931327430,11570,11570,11570,11570,0
|
|
20240829,194800,931327430,11570,11570,11570,11570,0
|
|
20240829,194700,931327430,11570,11570,11570,11570,0
|
|
20240829,194600,931327430,11570,11570,11570,11570,0
|
|
20240829,194500,931327430,11570,11570,11570,11570,0
|
|
20240829,194400,931327430,11570,11570,11570,11570,0
|
|
20240829,194300,931327430,11570,11570,11570,11570,0
|
|
20240829,194200,931327430,11570,11570,11570,11570,0
|
|
20240829,194100,931327430,11570,11570,11570,11570,0
|
|
20240829,194000,931327430,11570,11570,11570,11570,1663
|
|
20240829,193900,931327430,11570,11570,11570,11570,0
|
|
20240829,193800,931327430,11570,11570,11570,11570,0
|
|
20240829,193700,931327430,11570,11570,11570,11570,0
|
|
20240829,193600,931327430,11570,11570,11570,11570,0
|
|
20240829,193500,931327430,11570,11570,11570,11570,0
|
|
20240829,193400,931327430,11570,11570,11570,11570,0
|
|
20240829,193300,931327430,11570,11570,11570,11570,0
|
|
20240829,193200,931327430,11570,11570,11570,11570,0
|
|
20240829,193100,931327430,11570,11570,11570,11570,0
|
|
20240829,193000,931327430,11570,11570,11570,11570,0
|
|
20240829,192900,931327430,11570,11570,11570,11570,0
|
|
20240829,192800,931327430,11570,11570,11570,11570,0
|
|
20240829,192700,931327430,11570,11570,11570,11570,0
|
|
20240829,192600,931327430,11570,11570,11570,11570,0
|
|
20240829,192500,931327430,11570,11570,11570,11570,0
|
|
20240829,192400,931327430,11570,11570,11570,11570,0
|
|
20240829,192300,931327430,11570,11570,11570,11570,0
|
|
20240829,192200,931327430,11570,11570,11570,11570,0
|
|
20240829,192100,931327430,11570,11570,11570,11570,0
|
|
20240829,192000,931327430,11570,11570,11570,11570,0
|
|
20240829,191900,931327430,11570,11570,11570,11570,0
|
|
20240829,191800,931327430,11570,11570,11570,11570,0
|
|
20240829,191700,931327430,11570,11570,11570,11570,0
|
|
20240829,191600,931327430,11570,11570,11570,11570,0
|
|
20240829,191500,931327430,11570,11570,11570,11570,0
|
|
20240829,191400,931327430,11570,11570,11570,11570,0
|
|
20240829,191300,931327430,11570,11570,11570,11570,0
|
|
20240829,191200,931327430,11570,11570,11570,11570,0
|
|
20240829,191100,931327430,11570,11570,11570,11570,0
|
|
20240829,191000,931327430,11570,11570,11570,11570,1663
|
|
20240829,190900,931327430,11570,11570,11570,11570,0
|
|
20240829,190800,931327430,11570,11570,11570,11570,0
|
|
20240829,190700,931327430,11570,11570,11570,11570,0
|
|
20240829,190600,931327430,11570,11570,11570,11570,0
|
|
20240829,190500,931327430,11570,11570,11570,11570,0
|
|
20240829,190400,931327430,11570,11570,11570,11570,0
|
|
20240829,190300,931327430,11570,11570,11570,11570,0
|
|
20240829,190200,931327430,11570,11570,11570,11570,0
|
|
20240829,190100,931327430,11570,11570,11570,11570,0
|
|
20240829,190000,931327430,11570,11570,11570,11570,0
|
|
20240829,185900,931327430,11570,11570,11570,11570,0
|
|
20240829,185800,931327430,11570,11570,11570,11570,0
|
|
20240829,185700,931327430,11570,11570,11570,11570,0
|
|
20240829,185600,931327430,11570,11570,11570,11570,0
|
|
20240829,185500,931327430,11570,11570,11570,11570,0
|
|
20240829,185400,931327430,11570,11570,11570,11570,0
|
|
20240829,185300,931327430,11570,11570,11570,11570,0
|
|
20240829,185200,931327430,11570,11570,11570,11570,0
|
|
20240829,185100,931327430,11570,11570,11570,11570,0
|
|
20240829,185000,931327430,11570,11570,11570,11570,0
|
|
20240829,184900,931327430,11570,11570,11570,11570,0
|
|
20240829,184800,931327430,11570,11570,11570,11570,0
|
|
20240829,184700,931327430,11570,11570,11570,11570,0
|
|
20240829,184600,931327430,11570,11570,11570,11570,0
|
|
20240829,184500,931327430,11570,11570,11570,11570,0
|
|
20240829,184400,931327430,11570,11570,11570,11570,0
|
|
20240829,184300,931327430,11570,11570,11570,11570,0
|
|
20240829,184200,931327430,11570,11570,11570,11570,0
|
|
20240829,184100,931327430,11570,11570,11570,11570,0
|
|
20240829,184000,931327430,11570,11570,11570,11570,1663
|
|
20240829,183900,931327430,11570,11570,11570,11570,0
|
|
20240829,183800,931327430,11570,11570,11570,11570,0
|
|
20240829,183700,931327430,11570,11570,11570,11570,0
|
|
20240829,183600,931327430,11570,11570,11570,11570,0
|
|
20240829,183500,931327430,11570,11570,11570,11570,0
|
|
20240829,183400,931327430,11570,11570,11570,11570,0
|
|
20240829,183300,931327430,11570,11570,11570,11570,0
|
|
20240829,183200,931327430,11570,11570,11570,11570,0
|
|
20240829,183100,931327430,11570,11570,11570,11570,0
|
|
20240829,183000,931327430,11570,11570,11570,11570,0
|
|
20240829,182900,931327430,11570,11570,11570,11570,0
|
|
20240829,182800,931327430,11570,11570,11570,11570,0
|
|
20240829,182700,931327430,11570,11570,11570,11570,0
|
|
20240829,182600,931327430,11570,11570,11570,11570,0
|
|
20240829,182500,931327430,11570,11570,11570,11570,0
|
|
20240829,182400,931327430,11570,11570,11570,11570,0
|
|
20240829,182300,931327430,11570,11570,11570,11570,0
|
|
20240829,182200,931327430,11570,11570,11570,11570,0
|
|
20240829,182100,931327430,11570,11570,11570,11570,0
|
|
20240829,182000,931327430,11570,11570,11570,11570,0
|
|
20240829,181900,931327430,11570,11570,11570,11570,0
|
|
20240829,181800,931327430,11570,11570,11570,11570,0
|
|
20240829,181700,931327430,11570,11570,11570,11570,0
|
|
20240829,181600,931327430,11570,11570,11570,11570,0
|
|
20240829,181500,931327430,11570,11570,11570,11570,0
|
|
20240829,181400,931327430,11570,11570,11570,11570,0
|
|
20240829,181300,931327430,11570,11570,11570,11570,0
|
|
20240829,181200,931327430,11570,11570,11570,11570,0
|
|
20240829,181100,931327430,11570,11570,11570,11570,0
|
|
20240829,181000,931327430,11570,11570,11570,11570,1663
|
|
20240829,180900,931327430,11570,11570,11570,11570,0
|
|
20240829,180800,931327430,11570,11570,11570,11570,0
|
|
20240829,180700,931327430,11570,11570,11570,11570,0
|
|
20240829,180600,931327430,11570,11570,11570,11570,0
|
|
20240829,180500,931327430,11570,11570,11570,11570,0
|
|
20240829,180400,931327430,11570,11570,11570,11570,0
|
|
20240829,180300,931327430,11570,11570,11570,11570,0
|
|
20240829,180200,931327430,11570,11570,11570,11570,0
|
|
20240829,180100,931327430,11570,11570,11570,11570,0
|
|
20240829,180000,931327430,11570,11570,11570,11570,0
|
|
20240829,175900,931327430,11570,11570,11570,11570,0
|
|
20240829,175800,931327430,11570,11570,11570,11570,0
|
|
20240829,175700,931327430,11570,11570,11570,11570,0
|
|
20240829,175600,931327430,11570,11570,11570,11570,0
|
|
20240829,175500,931327430,11570,11570,11570,11570,0
|
|
20240829,175400,931327430,11570,11570,11570,11570,0
|
|
20240829,175300,931327430,11570,11570,11570,11570,0
|
|
20240829,175200,931327430,11570,11570,11570,11570,0
|
|
20240829,175100,931327430,11570,11570,11570,11570,0
|
|
20240829,175000,931327430,11570,11570,11570,11570,0
|
|
20240829,174900,931327430,11570,11570,11570,11570,0
|
|
20240829,174800,931327430,11570,11570,11570,11570,0
|
|
20240829,174700,931327430,11570,11570,11570,11570,0
|
|
20240829,174600,931327430,11570,11570,11570,11570,0
|
|
20240829,174500,931327430,11570,11570,11570,11570,0
|
|
20240829,174400,931327430,11570,11570,11570,11570,0
|
|
20240829,174300,931327430,11570,11570,11570,11570,0
|
|
20240829,174200,931327430,11570,11570,11570,11570,0
|
|
20240829,174100,931327430,11570,11570,11570,11570,0
|
|
20240829,174000,931327430,11570,11570,11570,11570,1663
|
|
20240829,173900,931327430,11570,11570,11570,11570,0
|
|
20240829,173800,931327430,11570,11570,11570,11570,0
|
|
20240829,173700,931327430,11570,11570,11570,11570,0
|
|
20240829,173600,931327430,11570,11570,11570,11570,0
|
|
20240829,173500,931327430,11570,11570,11570,11570,0
|
|
20240829,173400,931327430,11570,11570,11570,11570,0
|
|
20240829,173300,931327430,11570,11570,11570,11570,0
|
|
20240829,173200,931327430,11570,11570,11570,11570,0
|
|
20240829,173100,931327430,11570,11570,11570,11570,0
|
|
20240829,173000,931327430,11570,11570,11570,11570,0
|
|
20240829,172900,931327430,11570,11570,11570,11570,0
|
|
20240829,172800,931327430,11570,11570,11570,11570,0
|
|
20240829,172700,931327430,11570,11570,11570,11570,0
|
|
20240829,172600,931327430,11570,11570,11570,11570,0
|
|
20240829,172500,931327430,11570,11570,11570,11570,0
|
|
20240829,172400,931327430,11570,11570,11570,11570,0
|
|
20240829,172300,931327430,11570,11570,11570,11570,0
|
|
20240829,172200,931327430,11570,11570,11570,11570,0
|
|
20240829,172100,931327430,11570,11570,11570,11570,0
|
|
20240829,172000,931327430,11570,11570,11570,11570,0
|
|
20240829,171900,931327430,11570,11570,11570,11570,0
|
|
20240829,171800,931327430,11570,11570,11570,11570,0
|
|
20240829,171700,931327430,11570,11570,11570,11570,0
|
|
20240829,171600,931327430,11570,11570,11570,11570,0
|
|
20240829,171500,931327430,11570,11570,11570,11570,0
|
|
20240829,171400,931327430,11570,11570,11570,11570,0
|
|
20240829,171300,931327430,11570,11570,11570,11570,0
|
|
20240829,171200,931327430,11570,11570,11570,11570,0
|
|
20240829,171100,931327430,11570,11570,11570,11570,0
|
|
20240829,171000,931327430,11570,11570,11570,11570,1663
|
|
20240829,170900,931327430,11570,11570,11570,11570,0
|
|
20240829,170800,931327430,11570,11570,11570,11570,0
|
|
20240829,170700,931327430,11570,11570,11570,11570,0
|
|
20240829,170600,931327430,11570,11570,11570,11570,0
|
|
20240829,170500,931327430,11570,11570,11570,11570,0
|
|
20240829,170400,931327430,11570,11570,11570,11570,0
|
|
20240829,170300,931327430,11570,11570,11570,11570,0
|
|
20240829,170200,931327430,11570,11570,11570,11570,0
|
|
20240829,170100,931327430,11570,11570,11570,11570,0
|
|
20240829,170000,931327430,11570,11570,11570,11570,0
|
|
20240829,165900,931327430,11570,11570,11570,11570,0
|
|
20240829,165800,931327430,11570,11570,11570,11570,0
|
|
20240829,165700,931327430,11570,11570,11570,11570,0
|
|
20240829,165600,931327430,11570,11570,11570,11570,0
|
|
20240829,165500,931327430,11570,11570,11570,11570,0
|
|
20240829,165400,931327430,11570,11570,11570,11570,0
|
|
20240829,165300,931327430,11570,11570,11570,11570,0
|
|
20240829,165200,931327430,11570,11570,11570,11570,0
|
|
20240829,165100,931327430,11570,11570,11570,11570,0
|
|
20240829,165000,931327430,11570,11570,11570,11570,0
|
|
20240829,164900,931327430,11570,11570,11570,11570,0
|
|
20240829,164800,931327430,11570,11570,11570,11570,0
|
|
20240829,164700,931327430,11570,11570,11570,11570,0
|
|
20240829,164600,931327430,11570,11570,11570,11570,0
|
|
20240829,164500,931327430,11570,11570,11570,11570,0
|
|
20240829,164400,931327430,11570,11570,11570,11570,0
|
|
20240829,164300,931327430,11570,11570,11570,11570,0
|
|
20240829,164200,931327430,11570,11570,11570,11570,0
|
|
20240829,164100,931327430,11570,11570,11570,11570,0
|
|
20240829,164000,931327430,11570,11570,11570,11570,1663
|
|
20240829,163900,931327430,11570,11570,11570,11570,0
|
|
20240829,163800,931327430,11570,11570,11570,11570,0
|
|
20240829,163700,931327430,11570,11570,11570,11570,0
|
|
20240829,163600,931327430,11570,11570,11570,11570,0
|
|
20240829,163500,931327430,11570,11570,11570,11570,0
|
|
20240829,163400,931327430,11570,11570,11570,11570,0
|
|
20240829,163300,931327430,11570,11570,11570,11570,0
|
|
20240829,163200,931327430,11570,11570,11570,11570,0
|
|
20240829,163100,931327430,11570,11570,11570,11570,0
|
|
20240829,163000,931327430,11570,11570,11570,11570,0
|
|
20240829,162900,931327430,11570,11570,11570,11570,0
|
|
20240829,162800,931327430,11570,11570,11570,11570,0
|
|
20240829,162700,931327430,11570,11570,11570,11570,0
|
|
20240829,162600,931327430,11570,11570,11570,11570,0
|
|
20240829,162500,931327430,11570,11570,11570,11570,0
|
|
20240829,162400,931327430,11570,11570,11570,11570,0
|
|
20240829,162300,931327430,11570,11570,11570,11570,0
|
|
20240829,162200,931327430,11570,11570,11570,11570,0
|
|
20240829,162100,931327430,11570,11570,11570,11570,0
|
|
20240829,162000,931327430,11570,11570,11570,11570,0
|
|
20240829,161900,931327430,11570,11570,11570,11570,0
|
|
20240829,161800,931327430,11570,11570,11570,11570,0
|
|
20240829,161700,931327430,11570,11570,11570,11570,0
|
|
20240829,161600,931327430,11570,11570,11570,11570,0
|
|
20240829,161500,931327430,11570,11570,11570,11570,0
|
|
20240829,161400,931327430,11570,11570,11570,11570,0
|
|
20240829,161300,931327430,11570,11570,11570,11570,0
|
|
20240829,161200,931327430,11570,11570,11570,11570,0
|
|
20240829,161100,931327430,11570,11570,11570,11570,0
|
|
20240829,161000,931327430,11570,11570,11570,11570,1663
|
|
20240829,160900,931327430,11570,11570,11570,11570,0
|
|
20240829,160800,931327430,11570,11570,11570,11570,0
|
|
20240829,160700,931327430,11570,11570,11570,11570,0
|
|
20240829,160600,931327430,11570,11570,11570,11570,0
|
|
20240829,160500,931327430,11570,11570,11570,11570,0
|
|
20240829,160400,931327430,11570,11570,11570,11570,0
|
|
20240829,160300,931327430,11570,11570,11570,11570,0
|
|
20240829,160200,931327430,11570,11570,11570,11570,0
|
|
20240829,160100,931327430,11570,11570,11570,11570,0
|
|
20240829,160000,931327430,11570,11570,11570,11570,0
|
|
20240829,155900,931327430,11570,11570,11570,11570,0
|
|
20240829,155800,931327430,11570,11570,11570,11570,0
|
|
20240829,155700,931327430,11570,11570,11570,11570,0
|
|
20240829,155600,931327430,11570,11570,11570,11570,0
|
|
20240829,155500,931327430,11570,11570,11570,11570,0
|
|
20240829,155400,931327430,11570,11570,11570,11570,0
|
|
20240829,155300,931327430,11570,11570,11570,11570,0
|
|
20240829,155200,931327430,11570,11570,11570,11570,0
|
|
20240829,155100,931327430,11570,11570,11570,11570,0
|
|
20240829,155000,931327430,11570,11570,11570,11570,0
|
|
20240829,154900,931327430,11570,11570,11570,11570,0
|
|
20240829,154800,931327430,11570,11570,11570,11570,0
|
|
20240829,154700,931327430,11570,11570,11570,11570,0
|
|
20240829,154600,931327430,11570,11570,11570,11570,0
|
|
20240829,154500,931327430,11570,11570,11570,11570,0
|
|
20240829,154400,931327430,11570,11570,11570,11570,0
|
|
20240829,154300,931327430,11570,11570,11570,11570,0
|
|
20240829,154200,931327430,11570,11570,11570,11570,0
|
|
20240829,154100,931327430,11570,11570,11570,11570,0
|
|
20240829,154000,931327430,11570,11570,11570,11570,1663
|
|
20240829,153900,931327430,11570,11570,11570,11570,0
|
|
20240829,153800,931327430,11570,11570,11570,11570,0
|
|
20240829,153700,931327430,11570,11570,11570,11570,0
|
|
20240829,153600,931327430,11570,11570,11570,11570,0
|
|
20240829,153500,931327430,11570,11570,11570,11570,0
|
|
20240829,153400,931327430,11570,11570,11570,11570,0
|
|
20240829,153300,931327430,11570,11570,11570,11570,0
|
|
20240829,153200,931327430,11570,11570,11570,11570,0
|
|
20240829,153100,931327430,11570,11570,11570,11570,0
|
|
20240829,153000,931327430,11570,11570,11570,11570,1663
|
|
20240829,152900,912086520,11610,11610,11610,11610,0
|
|
20240829,152800,912086520,11610,11610,11610,11610,0
|
|
20240829,152700,912086520,11610,11610,11610,11610,0
|
|
20240829,152600,912086520,11610,11610,11610,11610,0
|
|
20240829,152500,912086520,11610,11610,11610,11610,0
|
|
20240829,152400,912086520,11610,11610,11610,11610,0
|
|
20240829,152300,912086520,11610,11610,11610,11610,0
|
|
20240829,152200,912086520,11610,11610,11610,11610,0
|
|
20240829,152100,912086520,11610,11610,11610,11610,0
|
|
20240829,152000,912086520,11610,11610,11610,11610,0
|
|
20240829,151900,912086520,11610,11590,11610,11590,330
|
|
20240829,151800,908259730,11600,11590,11600,11590,54
|
|
20240829,151700,907633860,11600,11610,11610,11600,120
|
|
20240829,151600,906241850,11610,11610,11610,11600,378
|
|
20240829,151500,901853880,11620,11620,11630,11590,1607
|
|
20240829,151400,883194230,11620,11610,11620,11610,102
|
|
20240829,151300,882010000,11610,11600,11610,11600,174
|
|
20240829,151200,879991580,11590,11570,11590,11570,196
|
|
20240829,151100,877721600,11570,11570,11570,11570,0
|
|
20240829,151000,877721600,11570,11570,11570,11570,16
|
|
20240829,150900,877536480,11590,11580,11600,11580,1586
|
|
20240829,150800,859162010,11580,11580,11580,11580,5
|
|
20240829,150700,859104110,11580,11580,11580,11580,76
|
|
20240829,150600,858224030,11580,11580,11580,11580,77
|
|
20240829,150500,857332370,11590,11590,11590,11590,156
|
|
20240829,150400,855524330,11580,11580,11580,11580,0
|
|
20240829,150300,855524330,11580,11580,11580,11580,5
|
|
20240829,150200,855466430,11580,11600,11600,11580,22
|
|
20240829,150100,855211640,11590,11600,11600,11590,117
|
|
20240829,150000,853855600,11590,11600,11600,11590,6
|
|
20240829,145900,853786050,11590,11590,11590,11590,122
|
|
20240829,145800,852372070,11590,11590,11590,11590,52
|
|
20240829,145700,851769390,11590,11590,11590,11590,30
|
|
20240829,145600,851421690,11590,11590,11590,11590,69
|
|
20240829,145500,850621980,11590,11600,11600,11590,66
|
|
20240829,145400,849857020,11600,11600,11600,11600,20
|
|
20240829,145300,849625020,11600,11600,11600,11600,2
|
|
20240829,145200,849601820,11590,11590,11590,11590,6
|
|
20240829,145100,849532280,11590,11590,11590,11590,68
|
|
20240829,145000,848744160,11600,11600,11600,11600,0
|
|
20240829,144900,848744160,11600,11590,11600,11590,7
|
|
20240829,144800,848663010,11600,11610,11610,11600,1316
|
|
20240829,144700,833386260,11620,11620,11620,11620,17
|
|
20240829,144600,833188720,11620,11620,11620,11620,105
|
|
20240829,144500,831968620,11620,11620,11620,11620,6
|
|
20240829,144400,831898900,11630,11630,11630,11630,0
|
|
20240829,144300,831898900,11630,11630,11630,11630,0
|
|
20240829,144200,831898900,11630,11630,11630,11630,179
|
|
20240829,144100,829817130,11640,11640,11640,11640,0
|
|
20240829,144000,829817130,11640,11620,11640,11620,74
|
|
20240829,143900,828957210,11630,11630,11630,11630,0
|
|
20240829,143800,828957210,11630,11620,11630,11620,21
|
|
20240829,143700,828713080,11620,11610,11630,11610,255
|
|
20240829,143600,825750060,11610,11610,11610,11610,11
|
|
20240829,143500,825622350,11590,11590,11590,11590,0
|
|
20240829,143400,825622350,11590,11590,11600,11590,1197
|
|
20240829,143300,811738760,11590,11590,11590,11590,15
|
|
20240829,143200,811564910,11600,11600,11600,11600,0
|
|
20240829,143100,811564910,11600,11600,11600,11600,100
|
|
20240829,143000,810404910,11600,11590,11600,11590,6
|
|
20240829,142900,810335360,11590,11590,11590,11590,0
|
|
20240829,142800,810335360,11590,11590,11590,11590,0
|
|
20240829,142700,810335360,11590,11600,11600,11590,7
|
|
20240829,142600,810254210,11600,11600,11600,11600,1
|
|
20240829,142500,810242610,11600,11600,11600,11600,5
|
|
20240829,142400,810184610,11600,11600,11600,11600,0
|
|
20240829,142300,810184610,11600,11600,11600,11600,0
|
|
20240829,142200,810184610,11600,11610,11610,11600,4
|
|
20240829,142100,810138190,11610,11610,11610,11610,0
|
|
20240829,142000,810138190,11610,11610,11610,11610,5
|
|
20240829,141900,810080140,11610,11600,11610,11600,76
|
|
20240829,141800,809198170,11600,11600,11600,11600,101
|
|
20240829,141700,808026570,11600,11600,11610,11580,584
|
|
20240829,141600,801250800,11580,11670,11670,11580,2059
|
|
20240829,141500,777318550,11670,11590,11720,11590,4170
|
|
20240829,141400,728641530,11590,11610,11610,11590,591
|
|
20240829,141300,721791460,11610,11600,11660,11600,2204
|
|
20240829,141200,696156890,11590,11600,11600,11590,101
|
|
20240829,141100,694986290,11600,11600,11600,11600,0
|
|
20240829,141000,694986290,11600,11590,11600,11590,90
|
|
20240829,140900,693942380,11590,11590,11590,11590,0
|
|
20240829,140800,693942380,11590,11590,11590,11590,107
|
|
20240829,140700,692702250,11610,11610,11610,11610,1
|
|
20240829,140600,692690640,11610,11610,11610,11610,901
|
|
20240829,140500,682230030,11580,11570,11580,11570,145
|
|
20240829,140400,680551870,11570,11580,11580,11550,128
|
|
20240829,140300,679071380,11600,11600,11600,11600,36
|
|
20240829,140200,678653780,11620,11610,11650,11610,1001
|
|
20240829,140100,666996240,11600,11540,11600,11540,2964
|
|
20240829,140000,632657850,11530,11530,11530,11530,69
|
|
20240829,135900,631862280,11540,11550,11550,11540,32
|
|
20240829,135800,631492990,11540,11540,11540,11540,0
|
|
20240829,135700,631492990,11540,11540,11540,11540,0
|
|
20240829,135600,631492990,11540,11540,11540,11530,169
|
|
20240829,135500,629543190,11540,11540,11540,11540,3
|
|
20240829,135400,629508570,11540,11540,11540,11540,10
|
|
20240829,135300,629393170,11530,11530,11530,11520,647
|
|
20240829,135200,621933310,11530,11530,11530,11530,1
|
|
20240829,135100,621921780,11520,11520,11520,11520,5
|
|
20240829,135000,621864180,11530,11540,11540,11530,1594
|
|
20240829,134900,603484660,11540,11540,11540,11540,1
|
|
20240829,134800,603473120,11540,11540,11540,11540,1
|
|
20240829,134700,603461580,11530,11530,11530,11530,0
|
|
20240829,134600,603461580,11530,11530,11530,11530,5
|
|
20240829,134500,603403930,11530,11540,11540,11530,79
|
|
20240829,134400,602492940,11540,11540,11540,11540,31
|
|
20240829,134300,602135200,11540,11540,11540,11540,41
|
|
20240829,134200,601662060,11530,11530,11530,11530,5
|
|
20240829,134100,601604410,11530,11530,11530,11530,55
|
|
20240829,134000,600970260,11530,11550,11550,11530,23
|
|
20240829,133900,600704710,11550,11530,11550,11530,37
|
|
20240829,133800,600278080,11530,11530,11530,11530,100
|
|
20240829,133700,599125080,11530,11540,11540,11530,221
|
|
20240829,133600,596575940,11550,11550,11550,11550,78
|
|
20240829,133500,595675040,11550,11550,11550,11550,208
|
|
20240829,133400,593272640,11550,11540,11550,11540,11
|
|
20240829,133300,593145600,11550,11550,11550,11550,0
|
|
20240829,133200,593145600,11550,11550,11550,11550,2
|
|
20240829,133100,593122500,11530,11550,11550,11530,85
|
|
20240829,133000,592141640,11550,11550,11550,11550,0
|
|
20240829,132900,592141640,11550,11550,11550,11550,69
|
|
20240829,132800,591344690,11560,11560,11560,11560,11
|
|
20240829,132700,591217530,11540,11540,11540,11540,7
|
|
20240829,132600,591136750,11540,11540,11540,11540,4
|
|
20240829,132500,591090590,11540,11540,11550,11540,6
|
|
20240829,132400,591021310,11540,11540,11540,11540,8
|
|
20240829,132300,590928990,11540,11550,11550,11530,85
|
|
20240829,132200,589948680,11550,11560,11560,11550,6
|
|
20240829,132100,589879370,11550,11550,11550,11530,64
|
|
20240829,132000,589141130,11570,11570,11570,11570,123
|
|
20240829,131900,587718020,11570,11570,11570,11570,1
|
|
20240829,131800,587706450,11570,11570,11570,11570,0
|
|
20240829,131700,587706450,11570,11570,11570,11570,0
|
|
20240829,131600,587706450,11570,11570,11570,11570,0
|
|
20240829,131500,587706450,11570,11570,11570,11570,9
|
|
20240829,131400,587602320,11570,11560,11570,11560,326
|
|
20240829,131300,583832040,11540,11540,11540,11540,0
|
|
20240829,131200,583832040,11540,11550,11550,11540,30
|
|
20240829,131100,583485670,11560,11560,11560,11560,0
|
|
20240829,131000,583485670,11560,11560,11560,11560,0
|
|
20240829,130900,583485670,11560,11550,11560,11550,920
|
|
20240829,130800,572851050,11550,11550,11550,11550,313
|
|
20240829,130700,569235900,11550,11550,11550,11550,225
|
|
20240829,130600,566637150,11540,11550,11550,11540,51
|
|
20240829,130500,566048110,11550,11550,11550,11540,23
|
|
20240829,130400,565782510,11550,11550,11550,11550,1
|
|
20240829,130300,565770960,11550,11550,11550,11550,0
|
|
20240829,130200,565770960,11550,11540,11550,11540,44
|
|
20240829,130100,565262780,11540,11540,11540,11540,2
|
|
20240829,130000,565239700,11530,11530,11530,11530,0
|
|
20240829,125900,565239700,11530,11540,11540,11530,77
|
|
20240829,125800,564351830,11540,11540,11540,11540,60
|
|
20240829,125700,563659430,11540,11530,11540,11530,89
|
|
20240829,125600,562633220,11530,11520,11530,11520,15
|
|
20240829,125500,562460320,11520,11530,11530,11520,493
|
|
20240829,125400,556779740,11530,11530,11530,11530,380
|
|
20240829,125300,552398340,11520,11530,11530,11520,15
|
|
20240829,125200,552225440,11520,11520,11520,11520,0
|
|
20240829,125100,552225440,11520,11520,11520,11520,0
|
|
20240829,125000,552225440,11520,11530,11530,11520,27
|
|
20240829,124900,551914180,11530,11540,11540,11520,1444
|
|
20240829,124800,535265080,11540,11550,11550,11540,1346
|
|
20240829,124700,519732000,11550,11550,11550,11550,278
|
|
20240829,124600,516521100,11560,11560,11560,11560,15
|
|
20240829,124500,516347700,11550,11550,11550,11550,0
|
|
20240829,124400,516347700,11550,11550,11550,11550,2
|
|
20240829,124300,516324600,11560,11560,11560,11560,0
|
|
20240829,124200,516324600,11560,11560,11560,11560,0
|
|
20240829,124100,516324600,11560,11560,11560,11560,1
|
|
20240829,124000,516313040,11550,11560,11560,11550,2
|
|
20240829,123900,516289930,11560,11560,11560,11560,67
|
|
20240829,123800,515515410,11560,11560,11560,11560,0
|
|
20240829,123700,515515410,11560,11560,11560,11560,0
|
|
20240829,123600,515515410,11560,11550,11560,11550,374
|
|
20240829,123500,511195180,11540,11540,11540,11540,16
|
|
20240829,123400,511010540,11540,11550,11550,11540,188
|
|
20240829,123300,508839820,11550,11550,11550,11550,5
|
|
20240829,123200,508782070,11550,11570,11570,11550,365
|
|
20240829,123100,504559990,11560,11560,11560,11560,0
|
|
20240829,123000,504559990,11560,11560,11560,11560,120
|
|
20240829,122900,503172790,11550,11540,11550,11540,642
|
|
20240829,122800,495758450,11550,11550,11550,11550,15
|
|
20240829,122700,495585200,11550,11550,11550,11550,0
|
|
20240829,122600,495585200,11550,11550,11550,11550,40
|
|
20240829,122500,495123200,11540,11540,11540,11540,0
|
|
20240829,122400,495123200,11540,11540,11540,11540,52
|
|
20240829,122300,494523120,11540,11550,11550,11540,95
|
|
20240829,122200,493425920,11550,11540,11550,11540,100
|
|
20240829,122100,492271910,11540,11540,11540,11540,43
|
|
20240829,122000,491775690,11540,11540,11540,11540,27
|
|
20240829,121900,491464110,11540,11550,11550,11540,2
|
|
20240829,121800,491441020,11540,11540,11540,11540,42
|
|
20240829,121700,490956340,11540,11540,11540,11540,62
|
|
20240829,121600,490240860,11540,11540,11550,11540,1219
|
|
20240829,121500,476173590,11550,11550,11550,11550,7
|
|
20240829,121400,476092740,11550,11550,11550,11550,0
|
|
20240829,121300,476092740,11550,11560,11560,11540,1550
|
|
20240829,121200,458195270,11580,11580,11580,11580,1
|
|
20240829,121100,458183690,11560,11570,11570,11560,279
|
|
20240829,121000,454956960,11570,11570,11570,11570,53
|
|
20240829,120900,454343750,11580,11580,11580,11580,2
|
|
20240829,120800,454320590,11580,11580,11580,11580,0
|
|
20240829,120700,454320590,11580,11580,11580,11580,0
|
|
20240829,120600,454320590,11580,11580,11580,11580,210
|
|
20240829,120500,451888790,11580,11580,11580,11580,2
|
|
20240829,120400,451865630,11580,11580,11580,11580,10
|
|
20240829,120300,451749830,11580,11580,11580,11580,0
|
|
20240829,120200,451749830,11580,11580,11580,11570,132
|
|
20240829,120100,450222560,11570,11570,11570,11570,98
|
|
20240829,120000,449088700,11570,11580,11580,11570,273
|
|
20240829,115900,445929320,11580,11580,11580,11580,271
|
|
20240829,115800,442791140,11590,11590,11590,11590,0
|
|
20240829,115700,442791140,11590,11590,11590,11590,150
|
|
20240829,115600,441052640,11580,11580,11580,11580,0
|
|
20240829,115500,441052640,11580,11580,11580,11580,1
|
|
20240829,115400,441041060,11580,11590,11590,11580,95
|
|
20240829,115300,439940690,11580,11580,11580,11580,40
|
|
20240829,115200,439477490,11590,11590,11590,11590,36
|
|
20240829,115100,439060250,11580,11580,11580,11580,5
|
|
20240829,115000,439002350,11590,11590,11590,11590,52
|
|
20240829,114900,438399670,11590,11590,11590,11590,11
|
|
20240829,114800,438272180,11580,11580,11580,11580,27
|
|
20240829,114700,437959520,11580,11580,11580,11580,30
|
|
20240829,114600,437612120,11570,11570,11570,11570,0
|
|
20240829,114500,437612120,11570,11580,11580,11570,10
|
|
20240829,114400,437496370,11580,11580,11580,11580,1
|
|
20240829,114300,437484790,11580,11580,11580,11580,27
|
|
20240829,114200,437172130,11580,11570,11580,11570,92
|
|
20240829,114100,436107680,11590,11590,11590,11590,0
|
|
20240829,114000,436107680,11590,11580,11590,11570,517
|
|
20240829,113900,430125160,11580,11580,11580,11580,0
|
|
20240829,113800,430125160,11580,11590,11590,11580,80
|
|
20240829,113700,429198660,11590,11580,11590,11580,11
|
|
20240829,113600,429071260,11580,11580,11580,11580,5
|
|
20240829,113500,429013360,11580,11580,11580,11580,32
|
|
20240829,113400,428642800,11580,11580,11580,11580,0
|
|
20240829,113300,428642800,11580,11580,11580,11580,36
|
|
20240829,113200,428225920,11580,11580,11580,11580,34
|
|
20240829,113100,427832200,11580,11580,11580,11580,0
|
|
20240829,113000,427832200,11580,11590,11590,11570,82
|
|
20240829,112900,426882400,11590,11580,11590,11580,12
|
|
20240829,112800,426743420,11580,11600,11620,11580,3424
|
|
20240829,112700,387069580,11600,11600,11600,11600,92
|
|
20240829,112600,386002380,11600,11600,11600,11600,0
|
|
20240829,112500,386002380,11600,11610,11610,11600,505
|
|
20240829,112400,380144360,11610,11610,11610,11610,87
|
|
20240829,112300,379134290,11620,11620,11620,11620,0
|
|
20240829,112200,379134290,11620,11600,11620,11600,6
|
|
20240829,112100,379064670,11600,11620,11620,11600,66
|
|
20240829,112000,378299030,11610,11620,11620,11610,62
|
|
20240829,111900,377579160,11620,11620,11620,11620,2
|
|
20240829,111800,377555920,11610,11610,11610,11600,1139
|
|
20240829,111700,364335950,11610,11610,11610,11610,52
|
|
20240829,111600,363732230,11620,11630,11630,11620,1089
|
|
20240829,111500,351078040,11620,11620,11620,11620,50
|
|
20240829,111400,350497040,11620,11630,11630,11620,350
|
|
20240829,111300,346430030,11620,11620,11620,11620,50
|
|
20240829,111200,345849030,11620,11620,11620,11620,0
|
|
20240829,111100,345849030,11620,11620,11620,11620,5
|
|
20240829,111000,345790930,11630,11630,11630,11630,28
|
|
20240829,110900,345465290,11630,11630,11630,11630,0
|
|
20240829,110800,345465290,11630,11630,11630,11630,30
|
|
20240829,110700,345116390,11620,11620,11620,11620,8
|
|
20240829,110600,345023430,11630,11630,11630,11630,0
|
|
20240829,110500,345023430,11630,11620,11630,11620,371
|
|
20240829,110400,340712400,11620,11650,11650,11620,5069
|
|
20240829,110300,281787260,11670,11670,11670,11670,1
|
|
20240829,110200,281775590,11660,11660,11660,11660,40
|
|
20240829,110100,281309190,11670,11670,11670,11670,0
|
|
20240829,110000,281309190,11670,11670,11670,11670,1
|
|
20240829,105900,281297520,11670,11660,11670,11660,264
|
|
20240829,105800,278219120,11650,11660,11660,11650,33
|
|
20240829,105700,277834390,11660,11660,11660,11660,0
|
|
20240829,105600,277834390,11660,11660,11660,11660,0
|
|
20240829,105500,277834390,11660,11660,11660,11660,0
|
|
20240829,105400,277834390,11660,11660,11660,11660,3
|
|
20240829,105300,277799410,11650,11650,11650,11650,5
|
|
20240829,105200,277741160,11660,11660,11660,11660,4
|
|
20240829,105100,277694520,11660,11650,11660,11650,172
|
|
20240829,105000,275689360,11650,11650,11650,11650,18
|
|
20240829,104900,275479660,11650,11650,11650,11650,34
|
|
20240829,104800,275083560,11650,11650,11650,11650,52
|
|
20240829,104700,274477760,11650,11650,11650,11650,0
|
|
20240829,104600,274477760,11650,11650,11650,11650,120
|
|
20240829,104500,273079760,11650,11640,11650,11640,83
|
|
20240829,104400,272113540,11650,11650,11650,11650,40
|
|
20240829,104300,271647540,11650,11650,11650,11650,11
|
|
20240829,104200,271519390,11650,11650,11650,11650,0
|
|
20240829,104100,271519390,11650,11640,11650,11640,90
|
|
20240829,104000,270470940,11640,11640,11640,11640,10
|
|
20240829,103900,270354540,11640,11640,11640,11640,2
|
|
20240829,103800,270331260,11640,11640,11640,11640,0
|
|
20240829,103700,270331260,11640,11640,11640,11640,0
|
|
20240829,103600,270331260,11640,11620,11640,11620,106
|
|
20240829,103500,269097520,11630,11650,11650,11630,465
|
|
20240829,103400,263684290,11650,11650,11650,11640,509
|
|
20240829,103300,257757140,11650,11640,11650,11640,229
|
|
20240829,103200,255090730,11630,11630,11630,11630,75
|
|
20240829,103100,254218480,11630,11630,11630,11630,7
|
|
20240829,103000,254137070,11630,11620,11630,11620,177
|
|
20240829,102900,252078610,11620,11620,11620,11620,97
|
|
20240829,102800,250951470,11630,11630,11630,11630,10
|
|
20240829,102700,250835170,11630,11630,11630,11630,1073
|
|
20240829,102600,238356180,11640,11640,11640,11640,138
|
|
20240829,102500,236749860,11650,11650,11650,11650,5
|
|
20240829,102400,236691610,11640,11640,11640,11640,17
|
|
20240829,102300,236493730,11640,11640,11640,11640,141
|
|
20240829,102200,234852490,11650,11650,11650,11650,0
|
|
20240829,102100,234852490,11650,11650,11650,11650,1
|
|
20240829,102000,234840840,11650,11650,11650,11640,527
|
|
20240829,101900,228706290,11650,11650,11650,11650,44
|
|
20240829,101800,228193690,11660,11650,11660,11650,44
|
|
20240829,101700,227681080,11640,11650,11650,11640,6
|
|
20240829,101600,227611230,11650,11650,11650,11650,16
|
|
20240829,101500,227424830,11660,11660,11660,11660,158
|
|
20240829,101400,225582550,11660,11660,11660,11660,76
|
|
20240829,101300,224696390,11640,11640,11640,11640,0
|
|
20240829,101200,224696390,11640,11650,11650,11640,386
|
|
20240829,101100,220200280,11650,11650,11650,11650,0
|
|
20240829,101000,220200280,11650,11650,11650,11650,0
|
|
20240829,100900,220200280,11650,11650,11650,11650,679
|
|
20240829,100800,212289930,11640,11640,11640,11640,10
|
|
20240829,100700,212173530,11640,11640,11640,11640,0
|
|
20240829,100600,212173530,11640,11640,11640,11640,575
|
|
20240829,100500,205480530,11640,11640,11640,11640,24
|
|
20240829,100400,205201170,11610,11630,11630,11610,353
|
|
20240829,100300,201100550,11630,11630,11630,11630,46
|
|
20240829,100200,200565570,11640,11640,11640,11640,0
|
|
20240829,100100,200565570,11640,11640,11640,11640,0
|
|
20240829,100000,200565570,11640,11640,11640,11640,20
|
|
20240829,095900,200332770,11640,11640,11640,11640,120
|
|
20240829,095800,198935970,11630,11630,11630,11630,5
|
|
20240829,095700,198877820,11630,11630,11630,11630,22
|
|
20240829,095600,198621960,11640,11640,11640,11640,158
|
|
20240829,095500,196782840,11630,11630,11630,11630,0
|
|
20240829,095400,196782840,11630,11630,11630,11630,99
|
|
20240829,095300,195631470,11630,11630,11630,11620,87
|
|
20240829,095200,194619760,11620,11620,11620,11620,0
|
|
20240829,095100,194619760,11620,11600,11620,11600,111
|
|
20240829,095000,193330040,11610,11610,11610,11600,318
|
|
20240829,094900,189640060,11610,11610,11610,11600,781
|
|
20240829,094800,180577120,11620,11640,11640,11620,401
|
|
20240829,094700,175917480,11630,11630,11630,11630,21
|
|
20240829,094600,175673250,11640,11640,11640,11640,11
|
|
20240829,094500,175545210,11620,11630,11630,11620,377
|
|
20240829,094400,171160750,11620,11620,11620,11620,152
|
|
20240829,094300,169394510,11630,11620,11630,11620,110
|
|
20240829,094200,168116210,11620,11640,11640,11620,558
|
|
20240829,094100,161628510,11650,11650,11650,11650,333
|
|
20240829,094000,157749060,11660,11660,11660,11660,37
|
|
20240829,093900,157317640,11650,11650,11650,11640,49
|
|
20240829,093800,156746850,11650,11660,11660,11630,115
|
|
20240829,093700,155407040,11650,11650,11650,11650,0
|
|
20240829,093600,155407040,11650,11670,11670,11650,366
|
|
20240829,093500,151138740,11680,11680,11690,11680,77
|
|
20240829,093400,150239370,11700,11690,11700,11680,258
|
|
20240829,093300,147223390,11690,11690,11690,11690,1
|
|
20240829,093200,147211700,11680,11680,11680,11680,20
|
|
20240829,093100,146978100,11690,11660,11690,11660,200
|
|
20240829,093000,144645680,11640,11630,11640,11630,146
|
|
20240829,092900,142946880,11620,11620,11620,11620,0
|
|
20240829,092800,142946880,11620,11620,11620,11620,0
|
|
20240829,092700,142946880,11620,11630,11630,11620,121
|
|
20240829,092600,141540660,11620,11620,11620,11620,0
|
|
20240829,092500,141540660,11620,11620,11620,11620,8
|
|
20240829,092400,141447700,11620,11620,11620,11620,85
|
|
20240829,092300,140460000,11620,11620,11620,11610,131
|
|
20240829,092200,138937980,11620,11610,11620,11610,168
|
|
20240829,092100,136986620,11610,11610,11610,11600,1112
|
|
20240829,092000,124077000,11620,11630,11630,11620,613
|
|
20240829,091900,116950110,11640,11630,11640,11630,55
|
|
20240829,091800,116310160,11650,11650,11650,11640,6
|
|
20240829,091700,116240270,11650,11660,11660,11650,3
|
|
20240829,091600,116205310,11660,11600,11660,11600,697
|
|
20240829,091500,108112960,11610,11630,11630,11610,689
|
|
20240829,091400,100106460,11660,11640,11660,11620,248
|
|
20240829,091300,97221530,11620,11630,11650,11620,109
|
|
20240829,091200,95954250,11650,11640,11650,11620,333
|
|
20240829,091100,92079170,11650,11680,11680,11650,317
|
|
20240829,091000,88383410,11680,11650,11680,11650,92
|
|
20240829,090900,87309090,11650,11670,11670,11650,310
|
|
20240829,090800,83693030,11690,11700,11700,11660,299
|
|
20240829,090700,80199700,11680,11710,11710,11680,225
|
|
20240829,090600,77568630,11700,11670,11710,11670,153
|
|
20240829,090500,75779190,11670,11670,11670,11670,533
|
|
20240829,090400,69559080,11710,11630,11710,11630,802
|
|
20240829,090300,60200120,11620,11630,11630,11620,6
|
|
20240829,090200,60130370,11610,11600,11630,11600,167
|
|
20240829,090100,58190420,11620,11640,11640,11580,2475
|
|
20240829,090000,29457750,11630,11710,11710,11600,2495
|