621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,191800,1011410985,3200,3200,3200,3200,9530
|
|
20240829,191700,1011410985,3200,3200,3200,3200,0
|
|
20240829,191600,1011410985,3200,3200,3200,3200,0
|
|
20240829,191500,1011410985,3200,3200,3200,3200,0
|
|
20240829,191400,1011410985,3200,3200,3200,3200,0
|
|
20240829,191300,1011410985,3200,3200,3200,3200,0
|
|
20240829,191200,1011410985,3200,3200,3200,3200,0
|
|
20240829,191100,1011410985,3200,3200,3200,3200,0
|
|
20240829,191000,1011410985,3200,3200,3200,3200,0
|
|
20240829,190900,1011410985,3200,3200,3200,3200,0
|
|
20240829,190800,1011410985,3200,3200,3200,3200,0
|
|
20240829,190700,1011410985,3200,3200,3200,3200,0
|
|
20240829,190600,1011410985,3200,3200,3200,3200,0
|
|
20240829,190500,1011410985,3200,3200,3200,3200,0
|
|
20240829,190400,1011410985,3200,3200,3200,3200,0
|
|
20240829,190300,1011410985,3200,3200,3200,3200,0
|
|
20240829,190200,1011410985,3200,3200,3200,3200,0
|
|
20240829,190100,1011410985,3200,3200,3200,3200,0
|
|
20240829,190000,1011410985,3200,3200,3200,3200,0
|
|
20240829,185900,1011410985,3200,3200,3200,3200,0
|
|
20240829,185800,1011410985,3200,3200,3200,3200,0
|
|
20240829,185700,1011410985,3200,3200,3200,3200,0
|
|
20240829,185600,1011410985,3200,3200,3200,3200,0
|
|
20240829,185500,1011410985,3200,3200,3200,3200,0
|
|
20240829,185400,1011410985,3200,3200,3200,3200,0
|
|
20240829,185300,1011410985,3200,3200,3200,3200,0
|
|
20240829,185200,1011410985,3200,3200,3200,3200,0
|
|
20240829,185100,1011410985,3200,3200,3200,3200,0
|
|
20240829,185000,1011410985,3200,3200,3200,3200,0
|
|
20240829,184900,1011410985,3200,3200,3200,3200,0
|
|
20240829,184800,1011410985,3200,3200,3200,3200,9530
|
|
20240829,184700,1011410985,3200,3200,3200,3200,0
|
|
20240829,184600,1011410985,3200,3200,3200,3200,0
|
|
20240829,184500,1011410985,3200,3200,3200,3200,0
|
|
20240829,184400,1011410985,3200,3200,3200,3200,0
|
|
20240829,184300,1011410985,3200,3200,3200,3200,0
|
|
20240829,184200,1011410985,3200,3200,3200,3200,0
|
|
20240829,184100,1011410985,3200,3200,3200,3200,0
|
|
20240829,184000,1011410985,3200,3200,3200,3200,0
|
|
20240829,183900,1011410985,3200,3200,3200,3200,0
|
|
20240829,183800,1011410985,3200,3200,3200,3200,0
|
|
20240829,183700,1011410985,3200,3200,3200,3200,0
|
|
20240829,183600,1011410985,3200,3200,3200,3200,0
|
|
20240829,183500,1011410985,3200,3200,3200,3200,0
|
|
20240829,183400,1011410985,3200,3200,3200,3200,0
|
|
20240829,183300,1011410985,3200,3200,3200,3200,0
|
|
20240829,183200,1011410985,3200,3200,3200,3200,0
|
|
20240829,183100,1011410985,3200,3200,3200,3200,0
|
|
20240829,183000,1011410985,3200,3200,3200,3200,0
|
|
20240829,182900,1011410985,3200,3200,3200,3200,0
|
|
20240829,182800,1011410985,3200,3200,3200,3200,0
|
|
20240829,182700,1011410985,3200,3200,3200,3200,0
|
|
20240829,182600,1011410985,3200,3200,3200,3200,0
|
|
20240829,182500,1011410985,3200,3200,3200,3200,0
|
|
20240829,182400,1011410985,3200,3200,3200,3200,0
|
|
20240829,182300,1011410985,3200,3200,3200,3200,0
|
|
20240829,182200,1011410985,3200,3200,3200,3200,0
|
|
20240829,182100,1011410985,3200,3200,3200,3200,0
|
|
20240829,182000,1011410985,3200,3200,3200,3200,0
|
|
20240829,181900,1011410985,3200,3200,3200,3200,0
|
|
20240829,181800,1011410985,3200,3200,3200,3200,9530
|
|
20240829,181700,1011410985,3200,3200,3200,3200,0
|
|
20240829,181600,1011410985,3200,3200,3200,3200,0
|
|
20240829,181500,1011410985,3200,3200,3200,3200,0
|
|
20240829,181400,1011410985,3200,3200,3200,3200,0
|
|
20240829,181300,1011410985,3200,3200,3200,3200,0
|
|
20240829,181200,1011410985,3200,3200,3200,3200,0
|
|
20240829,181100,1011410985,3200,3200,3200,3200,0
|
|
20240829,181000,1011410985,3200,3200,3200,3200,0
|
|
20240829,180900,1011410985,3200,3200,3200,3200,0
|
|
20240829,180800,1011410985,3200,3200,3200,3200,0
|
|
20240829,180700,1011410985,3200,3200,3200,3200,0
|
|
20240829,180600,1011410985,3200,3200,3200,3200,0
|
|
20240829,180500,1011410985,3200,3200,3200,3200,0
|
|
20240829,180400,1011410985,3200,3200,3200,3200,0
|
|
20240829,180300,1011410985,3200,3200,3200,3200,0
|
|
20240829,180200,1011410985,3200,3200,3200,3200,0
|
|
20240829,180100,1011410985,3200,3200,3200,3200,0
|
|
20240829,180000,1011410985,3200,3200,3200,3200,0
|
|
20240829,175900,1011410985,3200,3200,3200,3200,0
|
|
20240829,175800,1011410985,3200,3200,3200,3200,0
|
|
20240829,175700,1011410985,3200,3200,3200,3200,0
|
|
20240829,175600,1011410985,3200,3200,3200,3200,0
|
|
20240829,175500,1011410985,3200,3200,3200,3200,0
|
|
20240829,175400,1011410985,3200,3200,3200,3200,0
|
|
20240829,175300,1011410985,3200,3200,3200,3200,0
|
|
20240829,175200,1011410985,3200,3200,3200,3200,0
|
|
20240829,175100,1011410985,3200,3200,3200,3200,0
|
|
20240829,175000,1011410985,3200,3200,3200,3200,0
|
|
20240829,174900,1011410985,3200,3200,3200,3200,0
|
|
20240829,174800,1011410985,3200,3200,3200,3200,9530
|
|
20240829,174700,1011410985,3200,3200,3200,3200,0
|
|
20240829,174600,1011410985,3200,3200,3200,3200,0
|
|
20240829,174500,1011410985,3200,3200,3200,3200,0
|
|
20240829,174400,1011410985,3200,3200,3200,3200,0
|
|
20240829,174300,1011410985,3200,3200,3200,3200,0
|
|
20240829,174200,1011410985,3200,3200,3200,3200,0
|
|
20240829,174100,1011410985,3200,3200,3200,3200,0
|
|
20240829,174000,1011410985,3200,3200,3200,3200,0
|
|
20240829,173900,1011410985,3200,3200,3200,3200,0
|
|
20240829,173800,1011410985,3200,3200,3200,3200,0
|
|
20240829,173700,1011410985,3200,3200,3200,3200,0
|
|
20240829,173600,1011410985,3200,3200,3200,3200,0
|
|
20240829,173500,1011410985,3200,3200,3200,3200,0
|
|
20240829,173400,1011410985,3200,3200,3200,3200,0
|
|
20240829,173300,1011410985,3200,3200,3200,3200,0
|
|
20240829,173200,1011410985,3200,3200,3200,3200,0
|
|
20240829,173100,1011410985,3200,3200,3200,3200,0
|
|
20240829,173000,1011410985,3200,3200,3200,3200,0
|
|
20240829,172900,1011410985,3200,3200,3200,3200,0
|
|
20240829,172800,1011410985,3200,3200,3200,3200,0
|
|
20240829,172700,1011410985,3200,3200,3200,3200,0
|
|
20240829,172600,1011410985,3200,3200,3200,3200,0
|
|
20240829,172500,1011410985,3200,3200,3200,3200,0
|
|
20240829,172400,1011410985,3200,3200,3200,3200,0
|
|
20240829,172300,1011410985,3200,3200,3200,3200,0
|
|
20240829,172200,1011410985,3200,3200,3200,3200,0
|
|
20240829,172100,1011410985,3200,3200,3200,3200,0
|
|
20240829,172000,1011410985,3200,3200,3200,3200,0
|
|
20240829,171900,1011410985,3200,3200,3200,3200,0
|
|
20240829,171800,1011410985,3200,3200,3200,3200,9530
|
|
20240829,171700,1011410985,3200,3200,3200,3200,0
|
|
20240829,171600,1011410985,3200,3200,3200,3200,0
|
|
20240829,171500,1011410985,3200,3200,3200,3200,0
|
|
20240829,171400,1011410985,3200,3200,3200,3200,0
|
|
20240829,171300,1011410985,3200,3200,3200,3200,0
|
|
20240829,171200,1011410985,3200,3200,3200,3200,0
|
|
20240829,171100,1011410985,3200,3200,3200,3200,0
|
|
20240829,171000,1011410985,3200,3200,3200,3200,0
|
|
20240829,170900,1011410985,3200,3200,3200,3200,0
|
|
20240829,170800,1011410985,3200,3200,3200,3200,0
|
|
20240829,170700,1011410985,3200,3200,3200,3200,0
|
|
20240829,170600,1011410985,3200,3200,3200,3200,0
|
|
20240829,170500,1011410985,3200,3200,3200,3200,0
|
|
20240829,170400,1011410985,3200,3200,3200,3200,0
|
|
20240829,170300,1011410985,3200,3200,3200,3200,0
|
|
20240829,170200,1011410985,3200,3200,3200,3200,0
|
|
20240829,170100,1011410985,3200,3200,3200,3200,0
|
|
20240829,170000,1011410985,3200,3200,3200,3200,0
|
|
20240829,165900,1011410985,3200,3200,3200,3200,0
|
|
20240829,165800,1011410985,3200,3200,3200,3200,0
|
|
20240829,165700,1011410985,3200,3200,3200,3200,0
|
|
20240829,165600,1011410985,3200,3200,3200,3200,0
|
|
20240829,165500,1011410985,3200,3200,3200,3200,0
|
|
20240829,165400,1011410985,3200,3200,3200,3200,0
|
|
20240829,165300,1011410985,3200,3200,3200,3200,0
|
|
20240829,165200,1011410985,3200,3200,3200,3200,0
|
|
20240829,165100,1011410985,3200,3200,3200,3200,0
|
|
20240829,165000,1011410985,3200,3200,3200,3200,0
|
|
20240829,164900,1011410985,3200,3200,3200,3200,0
|
|
20240829,164800,1011410985,3200,3200,3200,3200,9530
|
|
20240829,164700,1011410985,3200,3200,3200,3200,0
|
|
20240829,164600,1011410985,3200,3200,3200,3200,0
|
|
20240829,164500,1011410985,3200,3200,3200,3200,0
|
|
20240829,164400,1011410985,3200,3200,3200,3200,0
|
|
20240829,164300,1011410985,3200,3200,3200,3200,0
|
|
20240829,164200,1011410985,3200,3200,3200,3200,0
|
|
20240829,164100,1011410985,3200,3200,3200,3200,0
|
|
20240829,164000,1011410985,3200,3200,3200,3200,0
|
|
20240829,163900,1011410985,3200,3200,3200,3200,0
|
|
20240829,163800,1011410985,3200,3200,3200,3200,0
|
|
20240829,163700,1011410985,3200,3200,3200,3200,0
|
|
20240829,163600,1011410985,3200,3200,3200,3200,0
|
|
20240829,163500,1011410985,3200,3200,3200,3200,0
|
|
20240829,163400,1011410985,3200,3200,3200,3200,0
|
|
20240829,163300,1011410985,3200,3200,3200,3200,0
|
|
20240829,163200,1011410985,3200,3200,3200,3200,0
|
|
20240829,163100,1011410985,3200,3200,3200,3200,0
|
|
20240829,163000,1011410985,3200,3200,3200,3200,0
|
|
20240829,162900,1011410985,3200,3200,3200,3200,0
|
|
20240829,162800,1011410985,3200,3200,3200,3200,0
|
|
20240829,162700,1011410985,3200,3200,3200,3200,0
|
|
20240829,162600,1011410985,3200,3200,3200,3200,0
|
|
20240829,162500,1011410985,3200,3200,3200,3200,0
|
|
20240829,162400,1011410985,3200,3200,3200,3200,0
|
|
20240829,162300,1011410985,3200,3200,3200,3200,0
|
|
20240829,162200,1011410985,3200,3200,3200,3200,0
|
|
20240829,162100,1011410985,3200,3200,3200,3200,0
|
|
20240829,162000,1011410985,3200,3200,3200,3200,0
|
|
20240829,161900,1011410985,3200,3200,3200,3200,0
|
|
20240829,161800,1011410985,3200,3200,3200,3200,9530
|
|
20240829,161700,1011410985,3200,3200,3200,3200,0
|
|
20240829,161600,1011410985,3200,3200,3200,3200,0
|
|
20240829,161500,1011410985,3200,3200,3200,3200,0
|
|
20240829,161400,1011410985,3200,3200,3200,3200,0
|
|
20240829,161300,1011410985,3200,3200,3200,3200,0
|
|
20240829,161200,1011410985,3200,3200,3200,3200,0
|
|
20240829,161100,1011410985,3200,3200,3200,3200,0
|
|
20240829,161000,1011410985,3200,3200,3200,3200,0
|
|
20240829,160900,1011410985,3200,3200,3200,3200,0
|
|
20240829,160800,1011410985,3200,3200,3200,3200,0
|
|
20240829,160700,1011410985,3200,3200,3200,3200,0
|
|
20240829,160600,1011410985,3200,3200,3200,3200,0
|
|
20240829,160500,1011410985,3200,3200,3200,3200,0
|
|
20240829,160400,1011410985,3200,3200,3200,3200,0
|
|
20240829,160300,1011410985,3200,3200,3200,3200,0
|
|
20240829,160200,1011410985,3200,3200,3200,3200,0
|
|
20240829,160100,1011410985,3200,3200,3200,3200,0
|
|
20240829,160000,1011410985,3200,3200,3200,3200,0
|
|
20240829,155900,1011410985,3200,3200,3200,3200,0
|
|
20240829,155800,1011410985,3200,3200,3200,3200,0
|
|
20240829,155700,1011410985,3200,3200,3200,3200,0
|
|
20240829,155600,1011410985,3200,3200,3200,3200,0
|
|
20240829,155500,1011410985,3200,3200,3200,3200,0
|
|
20240829,155400,1011410985,3200,3200,3200,3200,0
|
|
20240829,155300,1011410985,3200,3200,3200,3200,0
|
|
20240829,155200,1011410985,3200,3200,3200,3200,0
|
|
20240829,155100,1011410985,3200,3200,3200,3200,0
|
|
20240829,155000,1011410985,3200,3200,3200,3200,0
|
|
20240829,154900,1011410985,3200,3200,3200,3200,0
|
|
20240829,154800,1011410985,3200,3200,3200,3200,9530
|
|
20240829,154700,1011410985,3200,3200,3200,3200,0
|
|
20240829,154600,1011410985,3200,3200,3200,3200,0
|
|
20240829,154500,1011410985,3200,3200,3200,3200,0
|
|
20240829,154400,1011410985,3200,3200,3200,3200,0
|
|
20240829,154300,1011410985,3200,3200,3200,3200,0
|
|
20240829,154200,1011410985,3200,3200,3200,3200,0
|
|
20240829,154100,1011410985,3200,3200,3200,3200,0
|
|
20240829,154000,1011410985,3200,3200,3200,3200,0
|
|
20240829,153900,1011410985,3200,3200,3200,3200,0
|
|
20240829,153800,1011410985,3200,3200,3200,3200,0
|
|
20240829,153700,1011410985,3200,3200,3200,3200,0
|
|
20240829,153600,1011410985,3200,3200,3200,3200,0
|
|
20240829,153500,1011410985,3200,3200,3200,3200,0
|
|
20240829,153400,1011410985,3200,3200,3200,3200,0
|
|
20240829,153300,1011410985,3200,3200,3200,3200,0
|
|
20240829,153200,1011410985,3200,3200,3200,3200,0
|
|
20240829,153100,1011410985,3200,3200,3200,3200,0
|
|
20240829,153000,1011410985,3200,3200,3200,3200,9530
|
|
20240829,152900,980914985,3200,3200,3200,3200,0
|
|
20240829,152800,980914985,3200,3200,3200,3200,0
|
|
20240829,152700,980914985,3200,3200,3200,3200,0
|
|
20240829,152600,980914985,3200,3200,3200,3200,0
|
|
20240829,152500,980914985,3200,3200,3200,3200,0
|
|
20240829,152400,980914985,3200,3200,3200,3200,0
|
|
20240829,152300,980914985,3200,3200,3200,3200,0
|
|
20240829,152200,980914985,3200,3200,3200,3200,0
|
|
20240829,152100,980914985,3200,3200,3200,3200,0
|
|
20240829,152000,980914985,3200,3200,3200,3200,0
|
|
20240829,151900,980914985,3200,3205,3205,3200,1062
|
|
20240829,151800,977511495,3205,3205,3210,3200,1724
|
|
20240829,151700,971991410,3205,3210,3210,3200,1629
|
|
20240829,151600,966770765,3210,3205,3210,3205,600
|
|
20240829,151500,964845265,3205,3205,3205,3205,5
|
|
20240829,151400,964829240,3205,3205,3210,3205,251
|
|
20240829,151300,964023725,3210,3210,3210,3205,32
|
|
20240829,151200,963921010,3205,3205,3210,3205,3403
|
|
20240829,151100,953014385,3205,3215,3215,3205,2902
|
|
20240829,151000,943710625,3205,3210,3215,3205,2196
|
|
20240829,150900,936670530,3210,3210,3210,3205,3509
|
|
20240829,150800,925407775,3210,3210,3210,3205,176
|
|
20240829,150700,924842820,3205,3210,3210,3205,101
|
|
20240829,150600,924518620,3205,3210,3210,3205,12456
|
|
20240829,150500,884552020,3215,3215,3215,3215,31
|
|
20240829,150400,884452355,3210,3210,3215,3210,34
|
|
20240829,150300,884343065,3210,3215,3215,3210,528
|
|
20240829,150200,882647925,3220,3220,3220,3220,51
|
|
20240829,150100,882483705,3220,3220,3220,3220,25
|
|
20240829,150000,882403205,3220,3215,3220,3210,376
|
|
20240829,145900,881193895,3215,3220,3220,3215,257
|
|
20240829,145800,880366365,3220,3215,3220,3215,28
|
|
20240829,145700,880276210,3210,3210,3215,3210,475
|
|
20240829,145600,878750220,3210,3210,3210,3210,262
|
|
20240829,145500,877909200,3210,3215,3220,3210,307
|
|
20240829,145400,876922245,3210,3215,3215,3210,257
|
|
20240829,145300,876096350,3215,3220,3220,3215,295
|
|
20240829,145200,875146660,3215,3220,3220,3215,65
|
|
20240829,145100,874937570,3215,3215,3215,3210,273
|
|
20240829,145000,874059905,3215,3215,3215,3215,81
|
|
20240829,144900,873799490,3215,3215,3220,3210,212
|
|
20240829,144800,873118755,3210,3215,3215,3210,353
|
|
20240829,144700,871985220,3220,3220,3220,3215,413
|
|
20240829,144600,870656185,3220,3220,3220,3215,135
|
|
20240829,144500,870222025,3215,3215,3220,3210,1504
|
|
20240829,144400,865386705,3220,3220,3220,3220,246
|
|
20240829,144300,864594585,3220,3220,3220,3215,38
|
|
20240829,144200,864472270,3215,3220,3220,3215,471
|
|
20240829,144100,862956775,3220,3220,3220,3220,1
|
|
20240829,144000,862953555,3215,3215,3220,3215,252
|
|
20240829,143900,862142130,3225,3215,3225,3215,593
|
|
20240829,143800,860234995,3215,3220,3220,3215,247
|
|
20240829,143700,859439660,3220,3220,3220,3215,4
|
|
20240829,143600,859426785,3220,3220,3220,3210,280
|
|
20240829,143500,858526870,3215,3220,3220,3215,3
|
|
20240829,143400,858517215,3215,3210,3215,3210,4035
|
|
20240829,143300,845564205,3210,3210,3220,3210,250
|
|
20240829,143200,844761465,3210,3220,3220,3210,1827
|
|
20240829,143100,838891310,3220,3220,3220,3220,0
|
|
20240829,143000,838891310,3220,3215,3225,3215,687
|
|
20240829,142900,836682340,3225,3220,3225,3215,502
|
|
20240829,142800,835067310,3220,3215,3220,3210,533
|
|
20240829,142700,833352505,3215,3220,3220,3215,787
|
|
20240829,142600,830820920,3220,3225,3225,3220,301
|
|
20240829,142500,829850370,3220,3220,3240,3220,622
|
|
20240829,142400,827846000,3215,3220,3220,3215,715
|
|
20240829,142300,825546240,3220,3220,3220,3220,501
|
|
20240829,142200,823933020,3215,3215,3215,3215,283
|
|
20240829,142100,823023175,3215,3220,3220,3215,495
|
|
20240829,142000,821430405,3215,3215,3215,3215,410
|
|
20240829,141900,820112255,3215,3215,3215,3215,442
|
|
20240829,141800,818691225,3215,3215,3215,3210,508
|
|
20240829,141700,817059130,3215,3220,3220,3215,634
|
|
20240829,141600,815019065,3220,3220,3220,3220,247
|
|
20240829,141500,814223725,3215,3225,3225,3215,535
|
|
20240829,141400,812503430,3215,3220,3225,3215,2283
|
|
20240829,141300,805144595,3210,3210,3215,3210,3386
|
|
20240829,141200,794261430,3215,3220,3220,3215,1690
|
|
20240829,141100,788826740,3215,3220,3220,3215,501
|
|
20240829,141000,787214935,3215,3220,3220,3215,529
|
|
20240829,140900,785512970,3215,3220,3220,3215,529
|
|
20240829,140800,783812130,3215,3210,3225,3210,1104
|
|
20240829,140700,780261275,3210,3210,3210,3210,285
|
|
20240829,140600,779346425,3215,3220,3220,3210,658
|
|
20240829,140500,777232010,3215,3215,3215,3210,570
|
|
20240829,140400,775400875,3215,3220,3220,3215,415
|
|
20240829,140300,774065415,3215,3215,3215,3215,508
|
|
20240829,140200,772432195,3215,3215,3220,3215,834
|
|
20240829,140100,769749550,3215,3215,3215,3215,284
|
|
20240829,140000,768836490,3220,3215,3220,3215,755
|
|
20240829,135900,766407935,3220,3220,3220,3215,520
|
|
20240829,135800,764734950,3220,3215,3220,3215,1281
|
|
20240829,135700,760615300,3215,3215,3220,3215,1052
|
|
20240829,135600,757231810,3220,3215,3220,3215,2351
|
|
20240829,135500,749672470,3215,3220,3220,3215,558
|
|
20240829,135400,747877130,3215,3220,3220,3215,551
|
|
20240829,135300,746105460,3220,3220,3225,3220,832
|
|
20240829,135200,743426290,3220,3220,3220,3220,886
|
|
20240829,135100,740573370,3225,3220,3255,3220,8704
|
|
20240829,135000,712422195,3230,3225,3230,3220,2161
|
|
20240829,134900,705453305,3225,3225,3225,3220,557
|
|
20240829,134800,703658395,3225,3215,3225,3215,4733
|
|
20240829,134700,688409505,3215,3225,3225,3215,556
|
|
20240829,134600,686620470,3215,3215,3215,3215,566
|
|
20240829,134500,684800780,3220,3225,3225,3215,1197
|
|
20240829,134400,680946860,3225,3215,3225,3215,305
|
|
20240829,134300,679966065,3220,3225,3225,3215,542
|
|
20240829,134200,678222175,3215,3220,3220,3215,751
|
|
20240829,134100,675806475,3215,3220,3220,3215,595
|
|
20240829,134000,673893405,3220,3215,3220,3215,528
|
|
20240829,133900,672194655,3220,3220,3220,3215,761
|
|
20240829,133800,669746775,3220,3220,3220,3215,583
|
|
20240829,133700,667870930,3220,3220,3220,3215,333
|
|
20240829,133600,666800085,3220,3220,3220,3215,863
|
|
20240829,133500,664023765,3215,3220,3220,3215,540
|
|
20240829,133400,662286380,3225,3220,3225,3215,357
|
|
20240829,133300,661138250,3220,3220,3220,3215,981
|
|
20240829,133200,657981970,3220,3220,3220,3215,554
|
|
20240829,133100,656199505,3215,3215,3215,3215,283
|
|
20240829,133000,655289660,3215,3220,3220,3215,974
|
|
20240829,132900,652155920,3225,3220,3225,3220,745
|
|
20240829,132800,649754710,3230,3220,3230,3220,552
|
|
20240829,132700,647975810,3220,3225,3225,3220,756
|
|
20240829,132600,645540255,3220,3220,3220,3220,283
|
|
20240829,132500,644628995,3225,3225,3225,3220,476
|
|
20240829,132400,643095310,3215,3225,3225,3215,1016
|
|
20240829,132300,639823030,3230,3235,3235,3230,326
|
|
20240829,132200,638770040,3235,3230,3235,3230,1025
|
|
20240829,132100,635459170,3230,3230,3230,3225,692
|
|
20240829,132000,633225135,3230,3230,3230,3230,6
|
|
20240829,131900,633205755,3230,3225,3230,3220,1129
|
|
20240829,131800,629570090,3220,3230,3230,3220,328
|
|
20240829,131700,628512900,3230,3225,3230,3225,248
|
|
20240829,131600,627713095,3225,3225,3225,3225,26
|
|
20240829,131500,627629245,3215,3215,3215,3215,226
|
|
20240829,131400,626902655,3215,3215,3215,3215,1
|
|
20240829,131300,626899440,3220,3225,3225,3220,2721
|
|
20240829,131200,618137475,3225,3230,3230,3225,857
|
|
20240829,131100,615372120,3230,3230,3230,3230,20
|
|
20240829,131000,615307520,3230,3225,3230,3225,29
|
|
20240829,130900,615213885,3230,3225,3230,3220,444
|
|
20240829,130800,613781955,3230,3240,3245,3230,1528
|
|
20240829,130700,608843165,3235,3235,3240,3235,273
|
|
20240829,130600,607959890,3235,3225,3235,3220,464
|
|
20240829,130500,606463640,3230,3230,3230,3230,0
|
|
20240829,130400,606463640,3230,3230,3230,3230,484
|
|
20240829,130300,604900320,3230,3225,3230,3220,238
|
|
20240829,130200,604132870,3230,3230,3230,3230,246
|
|
20240829,130100,603338290,3230,3225,3230,3225,22
|
|
20240829,130000,603267245,3225,3225,3230,3220,479
|
|
20240829,125900,601723525,3230,3230,3230,3230,0
|
|
20240829,125800,601723525,3230,3230,3235,3230,525
|
|
20240829,125700,600027770,3230,3225,3230,3225,227
|
|
20240829,125600,599295690,3230,3230,3230,3230,0
|
|
20240829,125500,599295690,3230,3225,3230,3220,500
|
|
20240829,125400,597680925,3225,3220,3225,3220,229
|
|
20240829,125300,596943535,3225,3225,3225,3225,1144
|
|
20240829,125200,593254135,3225,3220,3225,3220,1435
|
|
20240829,125100,588633425,3220,3215,3220,3215,832
|
|
20240829,125000,585956905,3220,3225,3225,3215,16
|
|
20240829,124900,585905385,3220,3215,3220,3215,519
|
|
20240829,124800,584234420,3220,3220,3220,3215,976
|
|
20240829,124700,581092985,3220,3220,3220,3220,0
|
|
20240829,124600,581092985,3220,3220,3220,3215,8
|
|
20240829,124500,581067230,3220,3215,3220,3215,256
|
|
20240829,124400,580244055,3215,3220,3220,3215,54
|
|
20240829,124300,580070195,3220,3220,3220,3220,216
|
|
20240829,124200,579374675,3220,3220,3230,3220,736
|
|
20240829,124100,577004745,3230,3230,3230,3230,0
|
|
20240829,124000,577004745,3230,3225,3230,3220,4681
|
|
20240829,123900,561930420,3230,3225,3230,3225,246
|
|
20240829,123800,561136980,3230,3230,3230,3230,0
|
|
20240829,123700,561136980,3230,3230,3230,3230,218
|
|
20240829,123600,560432840,3230,3225,3230,3225,254
|
|
20240829,123500,559613555,3230,3230,3230,3230,0
|
|
20240829,123400,559613555,3230,3230,3230,3230,218
|
|
20240829,123300,558909415,3225,3225,3225,3220,1263
|
|
20240829,123200,554836870,3235,3235,3235,3235,216
|
|
20240829,123100,554138110,3235,3235,3235,3235,10
|
|
20240829,123000,554105760,3235,3235,3235,3225,407
|
|
20240829,122900,552791395,3225,3230,3235,3225,267
|
|
20240829,122800,551929230,3230,3230,3230,3230,12
|
|
20240829,122700,551890470,3230,3235,3235,3225,253
|
|
20240829,122600,551074290,3235,3235,3235,3235,216
|
|
20240829,122500,550375530,3235,3235,3235,3235,0
|
|
20240829,122400,550375530,3235,3235,3235,3225,247
|
|
20240829,122300,549578755,3235,3235,3235,3235,216
|
|
20240829,122200,548879995,3235,3235,3235,3235,2
|
|
20240829,122100,548873525,3235,3235,3235,3225,265
|
|
20240829,122000,548017435,3235,3235,3235,3235,216
|
|
20240829,121900,547318675,3235,3235,3235,3235,0
|
|
20240829,121800,547318675,3235,3235,3235,3225,241
|
|
20240829,121700,546540680,3235,3230,3235,3230,129
|
|
20240829,121600,546123880,3230,3230,3230,3230,1
|
|
20240829,121500,546120650,3230,3225,3230,3220,231
|
|
20240829,121400,545375720,3230,3225,3230,3225,409
|
|
20240829,121300,544056575,3220,3220,3220,3220,0
|
|
20240829,121200,544056575,3220,3225,3230,3220,242
|
|
20240829,121100,543276150,3225,3225,3230,3225,332
|
|
20240829,121000,542205350,3225,3225,3225,3225,3
|
|
20240829,120900,542195675,3220,3225,3225,3220,727
|
|
20240829,120800,539854645,3230,3230,3230,3230,240
|
|
20240829,120700,539079445,3230,3225,3230,3225,4
|
|
20240829,120600,539066535,3225,3230,3230,3220,245
|
|
20240829,120500,538277120,3230,3225,3230,3225,431
|
|
20240829,120400,536887140,3225,3225,3225,3225,1
|
|
20240829,120300,536883915,3220,3220,3220,3220,230
|
|
20240829,120200,536143315,3225,3225,3225,3225,237
|
|
20240829,120100,535378990,3225,3220,3225,3220,244
|
|
20240829,120000,534592550,3220,3220,3220,3220,229
|
|
20240829,115900,533855170,3220,3220,3225,3220,44
|
|
20240829,115800,533713380,3225,3225,3225,3225,27
|
|
20240829,115700,533626305,3225,3220,3225,3220,733
|
|
20240829,115600,531266025,3215,3225,3225,3215,3654
|
|
20240829,115500,519518125,3225,3225,3225,3225,1107
|
|
20240829,115400,515948050,3225,3225,3225,3215,460
|
|
20240829,115300,514466840,3225,3225,3225,3225,29
|
|
20240829,115200,514373315,3225,3225,3225,3225,2
|
|
20240829,115100,514366865,3215,3225,3225,3215,445
|
|
20240829,115000,512933925,3225,3225,3225,3225,20
|
|
20240829,114900,512869425,3225,3225,3225,3225,0
|
|
20240829,114800,512869425,3225,3235,3235,3215,13415
|
|
20240829,114700,469692120,3235,3235,3235,3235,21
|
|
20240829,114600,469624185,3235,3235,3235,3235,4
|
|
20240829,114500,469611245,3235,3225,3235,3225,230
|
|
20240829,114400,468869485,3225,3235,3235,3225,24
|
|
20240829,114300,468791855,3225,3225,3225,3225,0
|
|
20240829,114200,468791855,3225,3225,3235,3225,452
|
|
20240829,114100,467331955,3225,3225,3225,3225,1
|
|
20240829,114000,467328730,3235,3230,3235,3225,504
|
|
20240829,113900,465702275,3230,3230,3230,3225,473
|
|
20240829,113800,464175650,3230,3230,3230,3225,150
|
|
20240829,113700,463691160,3230,3220,3230,3220,36
|
|
20240829,113600,463574890,3230,3225,3230,3220,453
|
|
20240829,113500,462113305,3230,3230,3230,3230,1
|
|
20240829,113400,462110075,3235,3235,3235,3235,28
|
|
20240829,113300,462019495,3225,3230,3230,3225,1229
|
|
20240829,113200,458055965,3235,3230,3235,3230,9
|
|
20240829,113100,458026880,3235,3235,3235,3235,22
|
|
20240829,113000,457955710,3235,3235,3240,3230,467
|
|
20240829,112900,456446190,3240,3240,3240,3240,0
|
|
20240829,112800,456446190,3240,3235,3240,3235,30
|
|
20240829,112700,456349025,3235,3240,3240,3230,484
|
|
20240829,112600,454783305,3240,3240,3240,3240,77
|
|
20240829,112500,454533825,3240,3235,3240,3235,6
|
|
20240829,112400,454514410,3240,3240,3245,3230,459
|
|
20240829,112300,453029545,3245,3240,3245,3235,1004
|
|
20240829,112200,449781235,3245,3240,3245,3240,244
|
|
20240829,112100,448989475,3245,3235,3245,3235,4053
|
|
20240829,112000,435860270,3235,3235,3235,3235,32
|
|
20240829,111900,435756750,3235,3235,3235,3235,27
|
|
20240829,111800,435669405,3230,3225,3230,3225,616
|
|
20240829,111700,433680870,3235,3235,3235,3235,0
|
|
20240829,111600,433680870,3235,3230,3235,3225,246
|
|
20240829,111500,432886280,3230,3230,3235,3225,232
|
|
20240829,111400,432137350,3235,3235,3235,3235,0
|
|
20240829,111300,432137350,3235,3235,3240,3230,1452
|
|
20240829,111200,427442535,3235,3230,3235,3230,297
|
|
20240829,111100,426482890,3235,3235,3235,3235,15
|
|
20240829,111000,426434365,3235,3235,3240,3235,242
|
|
20240829,110900,425651475,3225,3230,3230,3225,230
|
|
20240829,110800,424909640,3235,3235,3235,3235,0
|
|
20240829,110700,424909640,3235,3235,3235,3235,217
|
|
20240829,110600,424207645,3235,3235,3235,3230,368
|
|
20240829,110500,423018010,3240,3240,3240,3240,1
|
|
20240829,110400,423014770,3235,3235,3235,3235,622
|
|
20240829,110300,421002600,3230,3230,3240,3230,2655
|
|
20240829,110200,412424820,3235,3235,3235,3235,1
|
|
20240829,110100,412421585,3235,3230,3235,3230,2340
|
|
20240829,110000,404862365,3230,3225,3230,3225,253
|
|
20240829,105900,404046325,3230,3230,3230,3230,0
|
|
20240829,105800,404046325,3230,3230,3230,3230,771
|
|
20240829,105700,401555995,3230,3220,3230,3220,291
|
|
20240829,105600,400618775,3220,3225,3225,3220,399
|
|
20240829,105500,399333885,3230,3225,3230,3220,389
|
|
20240829,105400,398078955,3225,3230,3230,3220,592
|
|
20240829,105300,396171695,3230,3230,3230,3230,34
|
|
20240829,105200,396061875,3230,3230,3230,3230,218
|
|
20240829,105100,395357735,3230,3225,3230,3220,356
|
|
20240829,105000,394210150,3230,3225,3230,3220,270
|
|
20240829,104900,393339395,3220,3230,3230,3220,90
|
|
20240829,104800,393049525,3230,3225,3230,3220,269
|
|
20240829,104700,392183040,3225,3220,3225,3220,421
|
|
20240829,104600,390826865,3220,3230,3230,3220,3273
|
|
20240829,104500,380286455,3230,3225,3230,3225,2477
|
|
20240829,104400,372297515,3225,3230,3230,3225,235
|
|
20240829,104300,371538480,3230,3230,3230,3230,1635
|
|
20240829,104200,366257430,3235,3235,3235,3230,749
|
|
20240829,104100,363838065,3235,3235,3235,3235,216
|
|
20240829,104000,363139305,3235,3235,3235,3235,2
|
|
20240829,103900,363132835,3230,3235,3240,3230,259
|
|
20240829,103800,362296000,3235,3235,3240,3235,285
|
|
20240829,103700,361374020,3235,3235,3235,3235,33
|
|
20240829,103600,361267265,3235,3235,3235,3230,253
|
|
20240829,103500,360449965,3235,3240,3240,3235,4935
|
|
20240829,103400,344484060,3240,3235,3240,3235,1001
|
|
20240829,103300,341245820,3235,3245,3245,3235,251
|
|
20240829,103200,340432525,3240,3240,3240,3240,11
|
|
20240829,103100,340396885,3240,3240,3240,3240,70
|
|
20240829,103000,340170085,3240,3245,3245,3235,288
|
|
20240829,102900,339237735,3245,3240,3245,3240,235
|
|
20240829,102800,338476240,3240,3240,3240,3240,2
|
|
20240829,102700,338469760,3240,3240,3240,3235,235
|
|
20240829,102600,337709515,3240,3240,3240,3240,237
|
|
20240829,102500,336941635,3240,3240,3240,3230,10
|
|
20240829,102400,336909280,3235,3240,3240,3230,1331
|
|
20240829,102300,332599880,3240,3240,3240,3240,240
|
|
20240829,102200,331822280,3240,3240,3240,3240,4
|
|
20240829,102100,331809320,3240,3240,3240,3230,5228
|
|
20240829,102000,314919125,3240,3240,3240,3240,799
|
|
20240829,101900,312330365,3240,3240,3240,3240,1205
|
|
20240829,101800,308426165,3240,3240,3240,3240,431
|
|
20240829,101700,307029725,3240,3245,3250,3240,2977
|
|
20240829,101600,297359750,3240,3255,3255,3240,5469
|
|
20240829,101500,279580455,3255,3265,3265,3255,639
|
|
20240829,101400,277499000,3265,3265,3265,3260,535
|
|
20240829,101300,275753575,3265,3265,3265,3265,11
|
|
20240829,101200,275717660,3265,3265,3265,3260,462
|
|
20240829,101100,274210385,3265,3265,3265,3265,22
|
|
20240829,101000,274138555,3265,3255,3265,3255,33
|
|
20240829,100900,274031035,3265,3260,3265,3255,351
|
|
20240829,100800,272887355,3260,3260,3260,3260,17
|
|
20240829,100700,272831935,3260,3260,3260,3260,5
|
|
20240829,100600,272815635,3260,3270,3270,3260,3142
|
|
20240829,100500,262570980,3260,3265,3270,3260,14
|
|
20240829,100400,262525280,3265,3265,3265,3265,0
|
|
20240829,100300,262525280,3265,3265,3265,3265,2211
|
|
20240829,100200,255306365,3265,3265,3265,3260,1407
|
|
20240829,100100,250718110,3270,3275,3275,3265,24223
|
|
20240829,100000,171595245,3275,3285,3285,3275,447
|
|
20240829,095900,170128075,3280,3280,3280,3280,16
|
|
20240829,095800,170075595,3285,3285,3285,3285,15
|
|
20240829,095700,170026320,3285,3275,3285,3275,448
|
|
20240829,095600,168556950,3275,3275,3275,3275,0
|
|
20240829,095500,168556950,3275,3275,3275,3275,423
|
|
20240829,095400,167171625,3280,3280,3280,3280,565
|
|
20240829,095300,165318425,3280,3280,3280,3280,80
|
|
20240829,095200,165056025,3285,3285,3285,3285,322
|
|
20240829,095100,163998255,3280,3270,3280,3270,1661
|
|
20240829,095000,158557205,3270,3270,3270,3270,0
|
|
20240829,094900,158557205,3270,3270,3270,3270,0
|
|
20240829,094800,158557205,3270,3270,3270,3270,232
|
|
20240829,094700,157798565,3270,3270,3270,3270,0
|
|
20240829,094600,157798565,3270,3270,3270,3270,501
|
|
20240829,094500,156160295,3270,3270,3275,3270,2161
|
|
20240829,094400,149092670,3270,3270,3270,3270,654
|
|
20240829,094300,146954090,3280,3280,3280,3280,1
|
|
20240829,094200,146950810,3270,3270,3280,3270,449
|
|
20240829,094100,145480420,3280,3280,3280,3280,33
|
|
20240829,094000,145372180,3280,3280,3280,3280,5
|
|
20240829,093900,145355780,3270,3280,3280,3270,852
|
|
20240829,093800,142569355,3280,3275,3280,3275,169
|
|
20240829,093700,142015805,3275,3270,3275,3270,1211
|
|
20240829,093600,138055785,3265,3270,3275,3265,831
|
|
20240829,093500,135338810,3270,3270,3270,3270,180
|
|
20240829,093400,134750210,3270,3270,3270,3270,0
|
|
20240829,093300,134750210,3270,3275,3275,3270,231
|
|
20240829,093200,133994650,3275,3275,3275,3275,2992
|
|
20240829,093100,124195850,3270,3270,3270,3270,0
|
|
20240829,093000,124195850,3270,3270,3270,3265,1162
|
|
20240829,092900,120399630,3275,3270,3275,3270,965
|
|
20240829,092800,117243830,3270,3270,3270,3270,10
|
|
20240829,092700,117211130,3270,3270,3270,3265,1058
|
|
20240829,092600,113755475,3270,3270,3270,3270,51
|
|
20240829,092500,113588705,3265,3265,3265,3265,1
|
|
20240829,092400,113585440,3265,3270,3270,3265,537
|
|
20240829,092300,111830865,3270,3275,3275,3270,334
|
|
20240829,092200,110737020,3265,3275,3275,3265,2801
|
|
20240829,092100,101585840,3275,3265,3275,3265,396
|
|
20240829,092000,100291340,3270,3265,3270,3265,669
|
|
20240829,091900,98106695,3265,3265,3270,3265,631
|
|
20240829,091800,96045980,3275,3275,3280,3265,4247
|
|
20240829,091700,82147255,3280,3275,3280,3270,1121
|
|
20240829,091600,78475905,3275,3275,3280,3275,4990
|
|
20240829,091500,62133645,3275,3280,3280,3275,431
|
|
20240829,091400,60721510,3280,3285,3285,3280,1711
|
|
20240829,091300,55108035,3280,3285,3285,3280,442
|
|
20240829,091200,53657025,3285,3280,3285,3280,501
|
|
20240829,091100,52012395,3290,3285,3290,3285,100
|
|
20240829,091000,51683645,3285,3285,3285,3285,266
|
|
20240829,090900,50809835,3275,3280,3290,3275,1173
|
|
20240829,090800,46962575,3280,3280,3295,3280,2507
|
|
20240829,090700,38721245,3280,3275,3280,3275,112
|
|
20240829,090600,38354385,3275,3295,3295,3275,484
|
|
20240829,090500,36769245,3295,3290,3295,3280,3139
|
|
20240829,090400,26445235,3270,3270,3270,3270,0
|
|
20240829,090300,26445235,3270,3280,3290,3270,2414
|
|
20240829,090200,18545435,3270,3280,3290,3270,2535
|
|
20240829,090100,10252890,3300,3280,3300,3280,222
|
|
20240829,090000,9524290,3280,3290,3310,3270,2905
|