597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,185400,513503040,2900,2900,2900,2900,2412
|
|
20240829,185300,513503040,2900,2900,2900,2900,0
|
|
20240829,185200,513503040,2900,2900,2900,2900,0
|
|
20240829,185100,513503040,2900,2900,2900,2900,0
|
|
20240829,185000,513503040,2900,2900,2900,2900,0
|
|
20240829,184900,513503040,2900,2900,2900,2900,0
|
|
20240829,184800,513503040,2900,2900,2900,2900,0
|
|
20240829,184700,513503040,2900,2900,2900,2900,0
|
|
20240829,184600,513503040,2900,2900,2900,2900,0
|
|
20240829,184500,513503040,2900,2900,2900,2900,0
|
|
20240829,184400,513503040,2900,2900,2900,2900,0
|
|
20240829,184300,513503040,2900,2900,2900,2900,0
|
|
20240829,184200,513503040,2900,2900,2900,2900,0
|
|
20240829,184100,513503040,2900,2900,2900,2900,0
|
|
20240829,184000,513503040,2900,2900,2900,2900,0
|
|
20240829,183900,513503040,2900,2900,2900,2900,0
|
|
20240829,183800,513503040,2900,2900,2900,2900,0
|
|
20240829,183700,513503040,2900,2900,2900,2900,0
|
|
20240829,183600,513503040,2900,2900,2900,2900,0
|
|
20240829,183500,513503040,2900,2900,2900,2900,0
|
|
20240829,183400,513503040,2900,2900,2900,2900,0
|
|
20240829,183300,513503040,2900,2900,2900,2900,0
|
|
20240829,183200,513503040,2900,2900,2900,2900,0
|
|
20240829,183100,513503040,2900,2900,2900,2900,0
|
|
20240829,183000,513503040,2900,2900,2900,2900,0
|
|
20240829,182900,513503040,2900,2900,2900,2900,0
|
|
20240829,182800,513503040,2900,2900,2900,2900,0
|
|
20240829,182700,513503040,2900,2900,2900,2900,0
|
|
20240829,182600,513503040,2900,2900,2900,2900,0
|
|
20240829,182500,513503040,2900,2900,2900,2900,0
|
|
20240829,182400,513503040,2900,2900,2900,2900,2412
|
|
20240829,182300,513503040,2900,2900,2900,2900,0
|
|
20240829,182200,513503040,2900,2900,2900,2900,0
|
|
20240829,182100,513503040,2900,2900,2900,2900,0
|
|
20240829,182000,513503040,2900,2900,2900,2900,0
|
|
20240829,181900,513503040,2900,2900,2900,2900,0
|
|
20240829,181800,513503040,2900,2900,2900,2900,0
|
|
20240829,181700,513503040,2900,2900,2900,2900,0
|
|
20240829,181600,513503040,2900,2900,2900,2900,0
|
|
20240829,181500,513503040,2900,2900,2900,2900,0
|
|
20240829,181400,513503040,2900,2900,2900,2900,0
|
|
20240829,181300,513503040,2900,2900,2900,2900,0
|
|
20240829,181200,513503040,2900,2900,2900,2900,0
|
|
20240829,181100,513503040,2900,2900,2900,2900,0
|
|
20240829,181000,513503040,2900,2900,2900,2900,0
|
|
20240829,180900,513503040,2900,2900,2900,2900,0
|
|
20240829,180800,513503040,2900,2900,2900,2900,0
|
|
20240829,180700,513503040,2900,2900,2900,2900,0
|
|
20240829,180600,513503040,2900,2900,2900,2900,0
|
|
20240829,180500,513503040,2900,2900,2900,2900,0
|
|
20240829,180400,513503040,2900,2900,2900,2900,0
|
|
20240829,180300,513503040,2900,2900,2900,2900,0
|
|
20240829,180200,513503040,2900,2900,2900,2900,0
|
|
20240829,180100,513503040,2900,2900,2900,2900,0
|
|
20240829,180000,513503040,2900,2900,2900,2900,0
|
|
20240829,175900,513503040,2900,2900,2900,2900,0
|
|
20240829,175800,513503040,2900,2900,2900,2900,0
|
|
20240829,175700,513503040,2900,2900,2900,2900,0
|
|
20240829,175600,513503040,2900,2900,2900,2900,0
|
|
20240829,175500,513503040,2900,2900,2900,2900,0
|
|
20240829,175400,513503040,2900,2900,2900,2900,2412
|
|
20240829,175300,513503040,2900,2900,2900,2900,0
|
|
20240829,175200,513503040,2900,2900,2900,2900,0
|
|
20240829,175100,513503040,2900,2900,2900,2900,0
|
|
20240829,175000,513503040,2900,2900,2900,2900,0
|
|
20240829,174900,513503040,2900,2900,2900,2900,0
|
|
20240829,174800,513503040,2900,2900,2900,2900,0
|
|
20240829,174700,513503040,2900,2900,2900,2900,0
|
|
20240829,174600,513503040,2900,2900,2900,2900,0
|
|
20240829,174500,513503040,2900,2900,2900,2900,0
|
|
20240829,174400,513503040,2900,2900,2900,2900,0
|
|
20240829,174300,513503040,2900,2900,2900,2900,0
|
|
20240829,174200,513503040,2900,2900,2900,2900,0
|
|
20240829,174100,513503040,2900,2900,2900,2900,0
|
|
20240829,174000,513503040,2900,2900,2900,2900,0
|
|
20240829,173900,513503040,2900,2900,2900,2900,0
|
|
20240829,173800,513503040,2900,2900,2900,2900,0
|
|
20240829,173700,513503040,2900,2900,2900,2900,0
|
|
20240829,173600,513503040,2900,2900,2900,2900,0
|
|
20240829,173500,513503040,2900,2900,2900,2900,0
|
|
20240829,173400,513503040,2900,2900,2900,2900,0
|
|
20240829,173300,513503040,2900,2900,2900,2900,0
|
|
20240829,173200,513503040,2900,2900,2900,2900,0
|
|
20240829,173100,513503040,2900,2900,2900,2900,0
|
|
20240829,173000,513503040,2900,2900,2900,2900,0
|
|
20240829,172900,513503040,2900,2900,2900,2900,0
|
|
20240829,172800,513503040,2900,2900,2900,2900,0
|
|
20240829,172700,513503040,2900,2900,2900,2900,0
|
|
20240829,172600,513503040,2900,2900,2900,2900,0
|
|
20240829,172500,513503040,2900,2900,2900,2900,0
|
|
20240829,172400,513503040,2900,2900,2900,2900,2412
|
|
20240829,172300,513503040,2900,2900,2900,2900,0
|
|
20240829,172200,513503040,2900,2900,2900,2900,0
|
|
20240829,172100,513503040,2900,2900,2900,2900,0
|
|
20240829,172000,513503040,2900,2900,2900,2900,0
|
|
20240829,171900,513503040,2900,2900,2900,2900,0
|
|
20240829,171800,513503040,2900,2900,2900,2900,0
|
|
20240829,171700,513503040,2900,2900,2900,2900,0
|
|
20240829,171600,513503040,2900,2900,2900,2900,0
|
|
20240829,171500,513503040,2900,2900,2900,2900,0
|
|
20240829,171400,513503040,2900,2900,2900,2900,0
|
|
20240829,171300,513503040,2900,2900,2900,2900,0
|
|
20240829,171200,513503040,2900,2900,2900,2900,0
|
|
20240829,171100,513503040,2900,2900,2900,2900,0
|
|
20240829,171000,513503040,2900,2900,2900,2900,0
|
|
20240829,170900,513503040,2900,2900,2900,2900,0
|
|
20240829,170800,513503040,2900,2900,2900,2900,0
|
|
20240829,170700,513503040,2900,2900,2900,2900,0
|
|
20240829,170600,513503040,2900,2900,2900,2900,0
|
|
20240829,170500,513503040,2900,2900,2900,2900,0
|
|
20240829,170400,513503040,2900,2900,2900,2900,0
|
|
20240829,170300,513503040,2900,2900,2900,2900,0
|
|
20240829,170200,513503040,2900,2900,2900,2900,0
|
|
20240829,170100,513503040,2900,2900,2900,2900,0
|
|
20240829,170000,513503040,2900,2900,2900,2900,0
|
|
20240829,165900,513503040,2900,2900,2900,2900,0
|
|
20240829,165800,513503040,2900,2900,2900,2900,0
|
|
20240829,165700,513503040,2900,2900,2900,2900,0
|
|
20240829,165600,513503040,2900,2900,2900,2900,0
|
|
20240829,165500,513503040,2900,2900,2900,2900,0
|
|
20240829,165400,513503040,2900,2900,2900,2900,2412
|
|
20240829,165300,513503040,2900,2900,2900,2900,0
|
|
20240829,165200,513503040,2900,2900,2900,2900,0
|
|
20240829,165100,513503040,2900,2900,2900,2900,0
|
|
20240829,165000,513503040,2900,2900,2900,2900,0
|
|
20240829,164900,513503040,2900,2900,2900,2900,0
|
|
20240829,164800,513503040,2900,2900,2900,2900,0
|
|
20240829,164700,513503040,2900,2900,2900,2900,0
|
|
20240829,164600,513503040,2900,2900,2900,2900,0
|
|
20240829,164500,513503040,2900,2900,2900,2900,0
|
|
20240829,164400,513503040,2900,2900,2900,2900,0
|
|
20240829,164300,513503040,2900,2900,2900,2900,0
|
|
20240829,164200,513503040,2900,2900,2900,2900,0
|
|
20240829,164100,513503040,2900,2900,2900,2900,0
|
|
20240829,164000,513503040,2900,2900,2900,2900,0
|
|
20240829,163900,513503040,2900,2900,2900,2900,0
|
|
20240829,163800,513503040,2900,2900,2900,2900,0
|
|
20240829,163700,513503040,2900,2900,2900,2900,0
|
|
20240829,163600,513503040,2900,2900,2900,2900,0
|
|
20240829,163500,513503040,2900,2900,2900,2900,0
|
|
20240829,163400,513503040,2900,2900,2900,2900,0
|
|
20240829,163300,513503040,2900,2900,2900,2900,0
|
|
20240829,163200,513503040,2900,2900,2900,2900,0
|
|
20240829,163100,513503040,2900,2900,2900,2900,0
|
|
20240829,163000,513503040,2900,2900,2900,2900,0
|
|
20240829,162900,513503040,2900,2900,2900,2900,0
|
|
20240829,162800,513503040,2900,2900,2900,2900,0
|
|
20240829,162700,513503040,2900,2900,2900,2900,0
|
|
20240829,162600,513503040,2900,2900,2900,2900,0
|
|
20240829,162500,513503040,2900,2900,2900,2900,0
|
|
20240829,162400,513503040,2900,2900,2900,2900,2412
|
|
20240829,162300,513503040,2900,2900,2900,2900,0
|
|
20240829,162200,513503040,2900,2900,2900,2900,0
|
|
20240829,162100,513503040,2900,2900,2900,2900,0
|
|
20240829,162000,513503040,2900,2900,2900,2900,0
|
|
20240829,161900,513503040,2900,2900,2900,2900,0
|
|
20240829,161800,513503040,2900,2900,2900,2900,0
|
|
20240829,161700,513503040,2900,2900,2900,2900,0
|
|
20240829,161600,513503040,2900,2900,2900,2900,0
|
|
20240829,161500,513503040,2900,2900,2900,2900,0
|
|
20240829,161400,513503040,2900,2900,2900,2900,0
|
|
20240829,161300,513503040,2900,2900,2900,2900,0
|
|
20240829,161200,513503040,2900,2900,2900,2900,0
|
|
20240829,161100,513503040,2900,2900,2900,2900,0
|
|
20240829,161000,513503040,2900,2900,2900,2900,0
|
|
20240829,160900,513503040,2900,2900,2900,2900,0
|
|
20240829,160800,513503040,2900,2900,2900,2900,0
|
|
20240829,160700,513503040,2900,2900,2900,2900,0
|
|
20240829,160600,513503040,2900,2900,2900,2900,0
|
|
20240829,160500,513503040,2900,2900,2900,2900,0
|
|
20240829,160400,513503040,2900,2900,2900,2900,0
|
|
20240829,160300,513503040,2900,2900,2900,2900,0
|
|
20240829,160200,513503040,2900,2900,2900,2900,0
|
|
20240829,160100,513503040,2900,2900,2900,2900,0
|
|
20240829,160000,513503040,2900,2900,2900,2900,0
|
|
20240829,155900,513503040,2900,2900,2900,2900,0
|
|
20240829,155800,513503040,2900,2900,2900,2900,0
|
|
20240829,155700,513503040,2900,2900,2900,2900,0
|
|
20240829,155600,513503040,2900,2900,2900,2900,0
|
|
20240829,155500,513503040,2900,2900,2900,2900,0
|
|
20240829,155400,513503040,2900,2900,2900,2900,2412
|
|
20240829,155300,513503040,2900,2900,2900,2900,0
|
|
20240829,155200,513503040,2900,2900,2900,2900,0
|
|
20240829,155100,513503040,2900,2900,2900,2900,0
|
|
20240829,155000,513503040,2900,2900,2900,2900,0
|
|
20240829,154900,513503040,2900,2900,2900,2900,0
|
|
20240829,154800,513503040,2900,2900,2900,2900,0
|
|
20240829,154700,513503040,2900,2900,2900,2900,0
|
|
20240829,154600,513503040,2900,2900,2900,2900,0
|
|
20240829,154500,513503040,2900,2900,2900,2900,0
|
|
20240829,154400,513503040,2900,2900,2900,2900,0
|
|
20240829,154300,513503040,2900,2900,2900,2900,0
|
|
20240829,154200,513503040,2900,2900,2900,2900,0
|
|
20240829,154100,513503040,2900,2900,2900,2900,0
|
|
20240829,154000,513503040,2900,2900,2900,2900,0
|
|
20240829,153900,513503040,2900,2900,2900,2900,0
|
|
20240829,153800,513503040,2900,2900,2900,2900,0
|
|
20240829,153700,513503040,2900,2900,2900,2900,0
|
|
20240829,153600,513503040,2900,2900,2900,2900,0
|
|
20240829,153500,513503040,2900,2900,2900,2900,0
|
|
20240829,153400,513503040,2900,2900,2900,2900,0
|
|
20240829,153300,513503040,2900,2900,2900,2900,0
|
|
20240829,153200,513503040,2900,2900,2900,2900,0
|
|
20240829,153100,513503040,2900,2900,2900,2900,0
|
|
20240829,153000,513503040,2900,2900,2900,2900,2412
|
|
20240829,152900,506508240,2905,2905,2905,2905,0
|
|
20240829,152800,506508240,2905,2905,2905,2905,0
|
|
20240829,152700,506508240,2905,2905,2905,2905,0
|
|
20240829,152600,506508240,2905,2905,2905,2905,0
|
|
20240829,152500,506508240,2905,2905,2905,2905,0
|
|
20240829,152400,506508240,2905,2905,2905,2905,0
|
|
20240829,152300,506508240,2905,2905,2905,2905,0
|
|
20240829,152200,506508240,2905,2905,2905,2905,0
|
|
20240829,152100,506508240,2905,2905,2905,2905,0
|
|
20240829,152000,506508240,2905,2905,2905,2905,0
|
|
20240829,151900,506508240,2905,2905,2905,2905,1187
|
|
20240829,151800,503060005,2900,2900,2900,2900,285
|
|
20240829,151700,502233505,2900,2900,2900,2900,1371
|
|
20240829,151600,498257605,2900,2900,2900,2900,8
|
|
20240829,151500,498234405,2900,2900,2900,2900,1783
|
|
20240829,151400,493063705,2900,2900,2900,2900,326
|
|
20240829,151300,492118305,2905,2900,2905,2900,1052
|
|
20240829,151200,489067495,2900,2905,2905,2900,11
|
|
20240829,151100,489035545,2900,2900,2900,2900,25
|
|
20240829,151000,488963045,2900,2900,2900,2900,0
|
|
20240829,150900,488963045,2900,2900,2900,2900,0
|
|
20240829,150800,488963045,2900,2900,2900,2900,1000
|
|
20240829,150700,486063045,2900,2900,2900,2900,197
|
|
20240829,150600,485491745,2900,2900,2900,2900,85
|
|
20240829,150500,485245245,2900,2900,2900,2900,1
|
|
20240829,150400,485242345,2910,2910,2910,2910,0
|
|
20240829,150300,485242345,2910,2910,2910,2910,10
|
|
20240829,150200,485213245,2910,2910,2910,2910,0
|
|
20240829,150100,485213245,2910,2900,2910,2900,11
|
|
20240829,150000,485181330,2910,2910,2910,2900,331
|
|
20240829,145900,484219320,2900,2900,2900,2900,1000
|
|
20240829,145800,481319320,2900,2905,2905,2900,1003
|
|
20240829,145700,478410270,2910,2910,2910,2910,4
|
|
20240829,145600,478398630,2910,2910,2910,2910,0
|
|
20240829,145500,478398630,2910,2910,2910,2910,1105
|
|
20240829,145400,475183080,2910,2905,2910,2905,9
|
|
20240829,145300,475156900,2905,2905,2905,2905,34
|
|
20240829,145200,475058130,2905,2905,2905,2905,99
|
|
20240829,145100,474770535,2905,2905,2905,2905,2000
|
|
20240829,145000,468960535,2900,2900,2900,2900,73
|
|
20240829,144900,468748835,2900,2900,2900,2900,178
|
|
20240829,144800,468232635,2900,2900,2900,2900,974
|
|
20240829,144700,465408035,2900,2900,2900,2900,0
|
|
20240829,144600,465408035,2900,2900,2900,2900,0
|
|
20240829,144500,465408035,2900,2900,2900,2900,778
|
|
20240829,144400,463151835,2900,2900,2900,2900,0
|
|
20240829,144300,463151835,2900,2900,2900,2900,413
|
|
20240829,144200,461954135,2905,2905,2905,2900,1206
|
|
20240829,144100,458452410,2900,2900,2900,2900,0
|
|
20240829,144000,458452410,2900,2900,2900,2900,0
|
|
20240829,143900,458452410,2900,2900,2900,2900,0
|
|
20240829,143800,458452410,2900,2900,2900,2900,99
|
|
20240829,143700,458165310,2900,2900,2900,2900,0
|
|
20240829,143600,458165310,2900,2900,2900,2900,291
|
|
20240829,143500,457321410,2905,2905,2905,2905,0
|
|
20240829,143400,457321410,2905,2905,2905,2905,0
|
|
20240829,143300,457321410,2905,2905,2905,2905,2
|
|
20240829,143200,457315600,2900,2900,2900,2900,5
|
|
20240829,143100,457301100,2905,2905,2905,2905,0
|
|
20240829,143000,457301100,2905,2905,2905,2905,22
|
|
20240829,142900,457237190,2905,2905,2905,2905,0
|
|
20240829,142800,457237190,2905,2905,2905,2905,0
|
|
20240829,142700,457237190,2905,2905,2905,2905,8
|
|
20240829,142600,457213950,2905,2905,2905,2905,11
|
|
20240829,142500,457181995,2905,2905,2905,2905,17
|
|
20240829,142400,457132610,2900,2905,2905,2900,134
|
|
20240829,142300,456743840,2905,2900,2905,2900,12
|
|
20240829,142200,456709000,2910,2910,2910,2910,0
|
|
20240829,142100,456709000,2910,2905,2910,2905,1183
|
|
20240829,142000,453272375,2905,2905,2905,2905,969
|
|
20240829,141900,450457430,2905,2905,2905,2905,18
|
|
20240829,141800,450405140,2910,2910,2910,2910,41
|
|
20240829,141700,450285830,2910,2905,2910,2905,35
|
|
20240829,141600,450184135,2905,2905,2905,2905,91
|
|
20240829,141500,449919780,2910,2910,2910,2910,10
|
|
20240829,141400,449890680,2910,2910,2910,2910,5
|
|
20240829,141300,449876130,2905,2905,2905,2905,0
|
|
20240829,141200,449876130,2905,2905,2905,2905,311
|
|
20240829,141100,448972675,2910,2910,2910,2910,0
|
|
20240829,141000,448972675,2910,2910,2910,2910,3
|
|
20240829,140900,448963945,2905,2905,2905,2905,0
|
|
20240829,140800,448963945,2905,2905,2905,2905,0
|
|
20240829,140700,448963945,2905,2905,2905,2905,50
|
|
20240829,140600,448818695,2900,2900,2900,2900,444
|
|
20240829,140500,447531095,2910,2905,2910,2905,728
|
|
20240829,140400,445415255,2905,2905,2905,2905,1
|
|
20240829,140300,445412350,2905,2905,2905,2905,1551
|
|
20240829,140200,440906695,2910,2910,2910,2910,2
|
|
20240829,140100,440900875,2905,2905,2905,2905,2184
|
|
20240829,140000,434556355,2900,2900,2900,2900,0
|
|
20240829,135900,434556355,2900,2900,2900,2900,0
|
|
20240829,135800,434556355,2900,2900,2900,2900,0
|
|
20240829,135700,434556355,2900,2900,2900,2900,0
|
|
20240829,135600,434556355,2900,2900,2900,2900,316
|
|
20240829,135500,433639955,2900,2900,2900,2900,20
|
|
20240829,135400,433581955,2905,2900,2905,2900,198
|
|
20240829,135300,433007305,2900,2900,2900,2900,50
|
|
20240829,135200,432862305,2900,2900,2900,2900,0
|
|
20240829,135100,432862305,2900,2900,2900,2900,500
|
|
20240829,135000,431412305,2895,2895,2895,2895,840
|
|
20240829,134900,428980505,2895,2895,2895,2895,0
|
|
20240829,134800,428980505,2895,2895,2895,2895,196
|
|
20240829,134700,428413085,2895,2900,2900,2895,221
|
|
20240829,134600,427773190,2895,2895,2895,2895,30
|
|
20240829,134500,427686340,2900,2900,2900,2900,9272
|
|
20240829,134400,400797540,2905,2905,2905,2905,0
|
|
20240829,134300,400797540,2905,2905,2905,2905,148
|
|
20240829,134200,400367600,2905,2905,2905,2905,0
|
|
20240829,134100,400367600,2905,2905,2905,2905,1356
|
|
20240829,134000,396428420,2905,2905,2905,2905,140
|
|
20240829,133900,396021720,2905,2905,2905,2905,70
|
|
20240829,133800,395818370,2905,2905,2905,2905,0
|
|
20240829,133700,395818370,2905,2905,2905,2905,121
|
|
20240829,133600,395466865,2905,2905,2905,2905,151
|
|
20240829,133500,395028210,2905,2905,2905,2905,286
|
|
20240829,133400,394197380,2905,2905,2905,2905,0
|
|
20240829,133300,394197380,2905,2905,2905,2905,1
|
|
20240829,133200,394194475,2900,2900,2900,2900,0
|
|
20240829,133100,394194475,2900,2900,2900,2900,0
|
|
20240829,133000,394194475,2900,2900,2900,2900,4
|
|
20240829,132900,394182875,2905,2905,2905,2905,0
|
|
20240829,132800,394182875,2905,2905,2905,2905,1
|
|
20240829,132700,394179970,2900,2900,2900,2900,3
|
|
20240829,132600,394171270,2900,2900,2900,2900,0
|
|
20240829,132500,394171270,2900,2900,2900,2900,230
|
|
20240829,132400,393504270,2900,2905,2905,2900,7
|
|
20240829,132300,393483945,2900,2900,2900,2900,306
|
|
20240829,132200,392596545,2905,2900,2905,2900,520
|
|
20240829,132100,391086045,2905,2905,2905,2905,1
|
|
20240829,132000,391083140,2905,2905,2905,2905,5
|
|
20240829,131900,391068615,2905,2900,2905,2900,386
|
|
20240829,131800,389947715,2905,2900,2905,2900,1312
|
|
20240829,131700,386142905,2905,2905,2905,2905,0
|
|
20240829,131600,386142905,2905,2900,2905,2900,318
|
|
20240829,131500,385220655,2900,2900,2900,2900,1236
|
|
20240829,131400,381636255,2900,2900,2900,2900,10
|
|
20240829,131300,381607255,2900,2900,2900,2900,0
|
|
20240829,131200,381607255,2900,2900,2900,2900,1000
|
|
20240829,131100,378707255,2900,2900,2900,2900,1
|
|
20240829,131000,378704355,2905,2900,2905,2900,11
|
|
20240829,130900,378672450,2905,2900,2905,2900,330
|
|
20240829,130800,377715150,2900,2900,2900,2900,48
|
|
20240829,130700,377575950,2900,2900,2900,2900,42
|
|
20240829,130600,377454150,2900,2900,2900,2900,73
|
|
20240829,130500,377242450,2900,2900,2900,2900,54
|
|
20240829,130400,377085850,2900,2900,2900,2900,1332
|
|
20240829,130300,373223050,2905,2905,2905,2905,24
|
|
20240829,130200,373153330,2905,2905,2905,2905,5
|
|
20240829,130100,373138805,2905,2905,2905,2905,0
|
|
20240829,130000,373138805,2905,2905,2905,2905,11
|
|
20240829,125900,373106850,2905,2905,2905,2905,160
|
|
20240829,125800,372642050,2905,2900,2905,2900,770
|
|
20240829,125700,370405540,2905,2905,2905,2905,0
|
|
20240829,125600,370405540,2905,2905,2905,2905,101
|
|
20240829,125500,370112135,2905,2905,2905,2905,71
|
|
20240829,125400,369905880,2905,2905,2905,2905,0
|
|
20240829,125300,369905880,2905,2905,2905,2905,2
|
|
20240829,125200,369900070,2900,2900,2900,2900,1
|
|
20240829,125100,369897170,2905,2905,2905,2905,0
|
|
20240829,125000,369897170,2905,2905,2905,2905,60
|
|
20240829,124900,369722870,2905,2905,2905,2905,801
|
|
20240829,124800,367395965,2905,2905,2905,2905,0
|
|
20240829,124700,367395965,2905,2905,2905,2905,300
|
|
20240829,124600,366524465,2900,2900,2900,2900,0
|
|
20240829,124500,366524465,2900,2900,2905,2900,1367
|
|
20240829,124400,362556355,2900,2900,2900,2900,0
|
|
20240829,124300,362556355,2900,2900,2900,2900,310
|
|
20240829,124200,361657355,2900,2900,2900,2900,0
|
|
20240829,124100,361657355,2900,2900,2900,2900,20
|
|
20240829,124000,361599355,2905,2900,2905,2900,354
|
|
20240829,123900,360570990,2900,2905,2905,2900,1512
|
|
20240829,123800,356186130,2905,2905,2905,2905,143
|
|
20240829,123700,355770715,2910,2910,2910,2910,200
|
|
20240829,123600,355188715,2905,2905,2905,2905,0
|
|
20240829,123500,355188715,2905,2905,2905,2905,500
|
|
20240829,123400,353736215,2905,2905,2905,2905,1000
|
|
20240829,123300,350831215,2900,2900,2900,2900,1000
|
|
20240829,123200,347931215,2900,2900,2900,2900,80
|
|
20240829,123100,347699215,2905,2905,2905,2905,1200
|
|
20240829,123000,344213215,2900,2900,2900,2900,0
|
|
20240829,122900,344213215,2900,2900,2900,2900,0
|
|
20240829,122800,344213215,2900,2900,2900,2900,20
|
|
20240829,122700,344155215,2900,2905,2905,2900,310
|
|
20240829,122600,343254765,2905,2905,2905,2905,0
|
|
20240829,122500,343254765,2905,2905,2905,2905,0
|
|
20240829,122400,343254765,2905,2905,2905,2905,0
|
|
20240829,122300,343254765,2905,2905,2905,2905,1
|
|
20240829,122200,343251860,2900,2905,2905,2900,20
|
|
20240829,122100,343193765,2905,2900,2905,2900,18
|
|
20240829,122000,343141480,2900,2900,2900,2900,282
|
|
20240829,121900,342323680,2900,2900,2900,2900,0
|
|
20240829,121800,342323680,2900,2900,2900,2900,0
|
|
20240829,121700,342323680,2900,2905,2905,2900,120
|
|
20240829,121600,341975280,2900,2905,2905,2900,2869
|
|
20240829,121500,333655100,2905,2905,2905,2905,44
|
|
20240829,121400,333527280,2905,2905,2905,2905,151
|
|
20240829,121300,333088625,2905,2905,2905,2905,869
|
|
20240829,121200,330564180,2905,2905,2910,2905,344
|
|
20240829,121100,329564685,2910,2910,2910,2910,110
|
|
20240829,121000,329244585,2910,2910,2910,2910,0
|
|
20240829,120900,329244585,2910,2910,2910,2910,51
|
|
20240829,120800,329096175,2910,2910,2910,2910,0
|
|
20240829,120700,329096175,2910,2910,2910,2910,51
|
|
20240829,120600,328947765,2905,2905,2905,2905,1266
|
|
20240829,120500,325270035,2905,2905,2905,2905,40
|
|
20240829,120400,325153835,2900,2905,2905,2900,51
|
|
20240829,120300,325005685,2905,2905,2905,2905,1
|
|
20240829,120200,325002780,2900,2900,2900,2900,0
|
|
20240829,120100,325002780,2900,2900,2900,2900,69
|
|
20240829,120000,324802680,2900,2900,2900,2900,636
|
|
20240829,115900,322958280,2900,2900,2900,2900,0
|
|
20240829,115800,322958280,2900,2900,2900,2900,0
|
|
20240829,115700,322958280,2900,2900,2900,2900,173
|
|
20240829,115600,322456580,2900,2900,2900,2900,0
|
|
20240829,115500,322456580,2900,2900,2900,2900,0
|
|
20240829,115400,322456580,2900,2900,2900,2900,0
|
|
20240829,115300,322456580,2900,2900,2900,2900,0
|
|
20240829,115200,322456580,2900,2900,2900,2900,0
|
|
20240829,115100,322456580,2900,2900,2900,2900,0
|
|
20240829,115000,322456580,2900,2900,2900,2900,0
|
|
20240829,114900,322456580,2900,2900,2900,2900,0
|
|
20240829,114800,322456580,2900,2900,2900,2900,0
|
|
20240829,114700,322456580,2900,2900,2900,2900,0
|
|
20240829,114600,322456580,2900,2900,2900,2900,120
|
|
20240829,114500,322108580,2895,2895,2895,2895,30
|
|
20240829,114400,322021730,2900,2900,2900,2900,8
|
|
20240829,114300,321998530,2900,2900,2900,2900,0
|
|
20240829,114200,321998530,2900,2900,2900,2900,0
|
|
20240829,114100,321998530,2900,2900,2900,2900,100
|
|
20240829,114000,321708530,2900,2900,2900,2900,0
|
|
20240829,113900,321708530,2900,2900,2900,2900,0
|
|
20240829,113800,321708530,2900,2900,2900,2900,100
|
|
20240829,113700,321418530,2900,2900,2900,2900,0
|
|
20240829,113600,321418530,2900,2895,2900,2895,4
|
|
20240829,113500,321406940,2895,2900,2900,2895,326
|
|
20240829,113400,320461545,2900,2900,2900,2895,30
|
|
20240829,113300,320374615,2895,2895,2900,2895,65
|
|
20240829,113200,320186370,2895,2895,2900,2895,5724
|
|
20240829,113100,303615370,2900,2895,2900,2895,350
|
|
20240829,113000,302600445,2895,2900,2900,2895,13
|
|
20240829,112900,302562795,2900,2905,2905,2900,2781
|
|
20240829,112800,294497890,2900,2900,2900,2900,0
|
|
20240829,112700,294497890,2900,2900,2900,2900,1001
|
|
20240829,112600,291594990,2900,2900,2900,2900,421
|
|
20240829,112500,290374090,2900,2900,2900,2900,0
|
|
20240829,112400,290374090,2900,2900,2900,2900,0
|
|
20240829,112300,290374090,2900,2900,2900,2900,0
|
|
20240829,112200,290374090,2900,2900,2900,2900,30
|
|
20240829,112100,290287090,2905,2905,2905,2905,0
|
|
20240829,112000,290287090,2905,2905,2905,2905,1
|
|
20240829,111900,290284185,2905,2905,2905,2905,0
|
|
20240829,111800,290284185,2905,2900,2905,2900,201
|
|
20240829,111700,289701280,2900,2900,2900,2900,0
|
|
20240829,111600,289701280,2900,2900,2900,2900,201
|
|
20240829,111500,289118380,2905,2900,2905,2900,341
|
|
20240829,111400,288129160,2905,2905,2905,2905,0
|
|
20240829,111300,288129160,2905,2905,2905,2905,20
|
|
20240829,111200,288071060,2900,2905,2905,2900,21
|
|
20240829,111100,288010105,2905,2900,2905,2900,305
|
|
20240829,111000,287125580,2900,2900,2900,2900,0
|
|
20240829,110900,287125580,2900,2900,2900,2900,5167
|
|
20240829,110800,272141280,2900,2900,2900,2900,10
|
|
20240829,110700,272112280,2905,2905,2905,2905,1
|
|
20240829,110600,272109375,2900,2900,2900,2900,0
|
|
20240829,110500,272109375,2900,2905,2905,2900,101
|
|
20240829,110400,271816470,2900,2900,2900,2900,2265
|
|
20240829,110300,265247970,2900,2900,2900,2900,189
|
|
20240829,110200,264699870,2900,2905,2905,2900,5570
|
|
20240829,110100,248541520,2905,2905,2905,2905,1
|
|
20240829,110000,248538615,2900,2900,2900,2900,0
|
|
20240829,105900,248538615,2900,2910,2910,2900,531
|
|
20240829,105800,246997965,2910,2910,2910,2910,0
|
|
20240829,105700,246997965,2910,2910,2910,2910,490
|
|
20240829,105600,245572065,2905,2905,2905,2905,0
|
|
20240829,105500,245572065,2905,2905,2905,2905,0
|
|
20240829,105400,245572065,2905,2905,2905,2905,22
|
|
20240829,105300,245508155,2900,2900,2900,2900,0
|
|
20240829,105200,245508155,2900,2905,2905,2900,343
|
|
20240829,105100,244512930,2905,2910,2910,2905,89
|
|
20240829,105000,244254220,2910,2905,2910,2905,272
|
|
20240829,104900,243463820,2905,2905,2905,2905,2
|
|
20240829,104800,243458010,2905,2900,2905,2900,210
|
|
20240829,104700,242848960,2905,2905,2905,2905,54
|
|
20240829,104600,242692090,2905,2905,2905,2905,0
|
|
20240829,104500,242692090,2905,2905,2905,2905,2
|
|
20240829,104400,242686280,2905,2905,2905,2905,1557
|
|
20240829,104300,238163195,2905,2905,2905,2905,0
|
|
20240829,104200,238163195,2905,2905,2905,2905,0
|
|
20240829,104100,238163195,2905,2905,2905,2905,1000
|
|
20240829,104000,235258195,2910,2910,2910,2910,207
|
|
20240829,103900,234655825,2910,2910,2910,2910,20
|
|
20240829,103800,234597625,2905,2905,2905,2905,0
|
|
20240829,103700,234597625,2905,2905,2905,2905,204
|
|
20240829,103600,234005005,2905,2905,2905,2905,0
|
|
20240829,103500,234005005,2905,2905,2905,2905,5
|
|
20240829,103400,233990480,2905,2905,2905,2900,30
|
|
20240829,103300,233903340,2900,2900,2900,2900,0
|
|
20240829,103200,233903340,2900,2900,2900,2900,22
|
|
20240829,103100,233839540,2900,2900,2900,2900,249
|
|
20240829,103000,233117440,2900,2900,2900,2900,0
|
|
20240829,102900,233117440,2900,2900,2900,2900,1000
|
|
20240829,102800,230217440,2910,2910,2910,2910,0
|
|
20240829,102700,230217440,2910,2910,2910,2910,0
|
|
20240829,102600,230217440,2910,2910,2910,2910,0
|
|
20240829,102500,230217440,2910,2910,2910,2910,0
|
|
20240829,102400,230217440,2910,2905,2910,2900,1254
|
|
20240829,102300,226580630,2900,2910,2910,2900,2949
|
|
20240829,102200,218026280,2910,2910,2910,2910,1525
|
|
20240829,102100,213588530,2910,2910,2910,2910,0
|
|
20240829,102000,213588530,2910,2910,2910,2910,0
|
|
20240829,101900,213588530,2910,2910,2910,2910,0
|
|
20240829,101800,213588530,2910,2915,2915,2910,22
|
|
20240829,101700,213524450,2915,2915,2915,2915,1
|
|
20240829,101600,213521535,2915,2915,2915,2915,20
|
|
20240829,101500,213463235,2910,2915,2915,2910,547
|
|
20240829,101400,211870715,2915,2915,2915,2915,0
|
|
20240829,101300,211870715,2915,2915,2915,2915,11
|
|
20240829,101200,211838650,2915,2915,2915,2915,0
|
|
20240829,101100,211838650,2915,2915,2915,2915,102
|
|
20240829,101000,211541320,2915,2915,2915,2915,1
|
|
20240829,100900,211538405,2910,2910,2910,2910,181
|
|
20240829,100800,211011695,2910,2910,2910,2905,911
|
|
20240829,100700,208360690,2910,2910,2910,2910,50
|
|
20240829,100600,208215190,2905,2910,2910,2905,5
|
|
20240829,100500,208200650,2910,2905,2910,2905,1514
|
|
20240829,100400,203802410,2910,2910,2910,2910,11
|
|
20240829,100300,203770400,2910,2910,2910,2910,2
|
|
20240829,100200,203764580,2905,2905,2910,2905,207
|
|
20240829,100100,203163235,2905,2905,2905,2905,0
|
|
20240829,100000,203163235,2905,2905,2905,2905,5
|
|
20240829,095900,203148710,2905,2900,2905,2900,277
|
|
20240829,095800,202344030,2900,2900,2900,2900,3
|
|
20240829,095700,202335330,2905,2905,2905,2900,544
|
|
20240829,095600,200755025,2905,2905,2905,2905,19
|
|
20240829,095500,200699830,2900,2905,2905,2900,112
|
|
20240829,095400,200374970,2905,2905,2905,2905,0
|
|
20240829,095300,200374970,2905,2905,2905,2905,1561
|
|
20240829,095200,195840265,2905,2905,2905,2905,13
|
|
20240829,095100,195802500,2905,2900,2905,2900,111
|
|
20240829,095000,195480050,2900,2905,2905,2900,108
|
|
20240829,094900,195166315,2905,2905,2905,2905,9
|
|
20240829,094800,195140170,2905,2905,2905,2905,198
|
|
20240829,094700,194564980,2905,2905,2905,2900,35
|
|
20240829,094600,194463310,2900,2900,2900,2900,40
|
|
20240829,094500,194347310,2905,2905,2905,2905,26
|
|
20240829,094400,194271780,2905,2905,2905,2905,0
|
|
20240829,094300,194271780,2905,2905,2905,2905,7
|
|
20240829,094200,194251445,2900,2900,2900,2900,0
|
|
20240829,094100,194251445,2900,2900,2900,2900,164
|
|
20240829,094000,193775845,2895,2900,2905,2895,1502
|
|
20240829,093900,189420745,2900,2900,2900,2900,193
|
|
20240829,093800,188861045,2905,2905,2905,2905,270
|
|
20240829,093700,188076695,2910,2910,2910,2910,0
|
|
20240829,093600,188076695,2910,2910,2910,2910,191
|
|
20240829,093500,187520885,2910,2910,2910,2910,20
|
|
20240829,093400,187462685,2910,2910,2910,2910,4
|
|
20240829,093300,187451045,2905,2905,2905,2905,631
|
|
20240829,093200,185617990,2905,2905,2905,2905,7
|
|
20240829,093100,185597655,2905,2905,2905,2905,319
|
|
20240829,093000,184670960,2905,2900,2905,2900,191
|
|
20240829,092900,184116305,2900,2900,2905,2900,1010
|
|
20240829,092800,181187205,2900,2895,2900,2895,736
|
|
20240829,092700,179053305,2890,2900,2900,2890,7533
|
|
20240829,092600,157273280,2895,2900,2905,2895,7710
|
|
20240829,092500,134916140,2895,2895,2895,2895,50
|
|
20240829,092400,134771390,2895,2895,2895,2895,2252
|
|
20240829,092300,128251850,2895,2895,2895,2895,179
|
|
20240829,092200,127733645,2890,2895,2895,2890,112
|
|
20240829,092100,127409555,2895,2895,2895,2895,15
|
|
20240829,092000,127366130,2895,2895,2895,2890,1470
|
|
20240829,091900,123117080,2895,2890,2895,2890,1846
|
|
20240829,091800,117782125,2890,2890,2890,2890,40
|
|
20240829,091700,117666525,2890,2895,2895,2890,1101
|
|
20240829,091600,114484130,2890,2895,2895,2890,553
|
|
20240829,091500,112883310,2900,2895,2900,2895,1031
|
|
20240829,091400,109898495,2900,2900,2900,2895,1230
|
|
20240829,091300,106333025,2895,2895,2895,2890,393
|
|
20240829,091200,105195400,2890,2890,2900,2890,738
|
|
20240829,091100,103059610,2890,2900,2900,2890,5971
|
|
20240829,091000,85793310,2900,2895,2900,2895,5406
|
|
20240829,090900,70140910,2895,2900,2900,2890,1037
|
|
20240829,090800,67136200,2895,2895,2900,2895,987
|
|
20240829,090700,64277015,2895,2900,2900,2890,5880
|
|
20240829,090600,47237015,2905,2910,2910,2900,1248
|
|
20240829,090500,43611415,2900,2910,2910,2900,1586
|
|
20240829,090400,38997155,2910,2900,2910,2900,1589
|
|
20240829,090300,34388205,2900,2900,2900,2900,169
|
|
20240829,090200,33898105,2900,2905,2905,2900,53
|
|
20240829,090100,33744300,2895,2905,2905,2890,5481
|
|
20240829,090000,17862855,2905,2905,2910,2905,6149
|