630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,192700,721284370,5550,5550,5550,5550,1207
|
|
20240829,192600,721284370,5550,5550,5550,5550,0
|
|
20240829,192500,721284370,5550,5550,5550,5550,0
|
|
20240829,192400,721284370,5550,5550,5550,5550,0
|
|
20240829,192300,721284370,5550,5550,5550,5550,0
|
|
20240829,192200,721284370,5550,5550,5550,5550,0
|
|
20240829,192100,721284370,5550,5550,5550,5550,0
|
|
20240829,192000,721284370,5550,5550,5550,5550,0
|
|
20240829,191900,721284370,5550,5550,5550,5550,0
|
|
20240829,191800,721284370,5550,5550,5550,5550,0
|
|
20240829,191700,721284370,5550,5550,5550,5550,0
|
|
20240829,191600,721284370,5550,5550,5550,5550,0
|
|
20240829,191500,721284370,5550,5550,5550,5550,0
|
|
20240829,191400,721284370,5550,5550,5550,5550,0
|
|
20240829,191300,721284370,5550,5550,5550,5550,0
|
|
20240829,191200,721284370,5550,5550,5550,5550,0
|
|
20240829,191100,721284370,5550,5550,5550,5550,0
|
|
20240829,191000,721284370,5550,5550,5550,5550,0
|
|
20240829,190900,721284370,5550,5550,5550,5550,0
|
|
20240829,190800,721284370,5550,5550,5550,5550,0
|
|
20240829,190700,721284370,5550,5550,5550,5550,0
|
|
20240829,190600,721284370,5550,5550,5550,5550,0
|
|
20240829,190500,721284370,5550,5550,5550,5550,0
|
|
20240829,190400,721284370,5550,5550,5550,5550,0
|
|
20240829,190300,721284370,5550,5550,5550,5550,0
|
|
20240829,190200,721284370,5550,5550,5550,5550,0
|
|
20240829,190100,721284370,5550,5550,5550,5550,0
|
|
20240829,190000,721284370,5550,5550,5550,5550,0
|
|
20240829,185900,721284370,5550,5550,5550,5550,0
|
|
20240829,185800,721284370,5550,5550,5550,5550,0
|
|
20240829,185700,721284370,5550,5550,5550,5550,1207
|
|
20240829,185600,721284370,5550,5550,5550,5550,0
|
|
20240829,185500,721284370,5550,5550,5550,5550,0
|
|
20240829,185400,721284370,5550,5550,5550,5550,0
|
|
20240829,185300,721284370,5550,5550,5550,5550,0
|
|
20240829,185200,721284370,5550,5550,5550,5550,0
|
|
20240829,185100,721284370,5550,5550,5550,5550,0
|
|
20240829,185000,721284370,5550,5550,5550,5550,0
|
|
20240829,184900,721284370,5550,5550,5550,5550,0
|
|
20240829,184800,721284370,5550,5550,5550,5550,0
|
|
20240829,184700,721284370,5550,5550,5550,5550,0
|
|
20240829,184600,721284370,5550,5550,5550,5550,0
|
|
20240829,184500,721284370,5550,5550,5550,5550,0
|
|
20240829,184400,721284370,5550,5550,5550,5550,0
|
|
20240829,184300,721284370,5550,5550,5550,5550,0
|
|
20240829,184200,721284370,5550,5550,5550,5550,0
|
|
20240829,184100,721284370,5550,5550,5550,5550,0
|
|
20240829,184000,721284370,5550,5550,5550,5550,0
|
|
20240829,183900,721284370,5550,5550,5550,5550,0
|
|
20240829,183800,721284370,5550,5550,5550,5550,0
|
|
20240829,183700,721284370,5550,5550,5550,5550,0
|
|
20240829,183600,721284370,5550,5550,5550,5550,0
|
|
20240829,183500,721284370,5550,5550,5550,5550,0
|
|
20240829,183400,721284370,5550,5550,5550,5550,0
|
|
20240829,183300,721284370,5550,5550,5550,5550,0
|
|
20240829,183200,721284370,5550,5550,5550,5550,0
|
|
20240829,183100,721284370,5550,5550,5550,5550,0
|
|
20240829,183000,721284370,5550,5550,5550,5550,0
|
|
20240829,182900,721284370,5550,5550,5550,5550,0
|
|
20240829,182800,721284370,5550,5550,5550,5550,0
|
|
20240829,182700,721284370,5550,5550,5550,5550,1207
|
|
20240829,182600,721284370,5550,5550,5550,5550,0
|
|
20240829,182500,721284370,5550,5550,5550,5550,0
|
|
20240829,182400,721284370,5550,5550,5550,5550,0
|
|
20240829,182300,721284370,5550,5550,5550,5550,0
|
|
20240829,182200,721284370,5550,5550,5550,5550,0
|
|
20240829,182100,721284370,5550,5550,5550,5550,0
|
|
20240829,182000,721284370,5550,5550,5550,5550,0
|
|
20240829,181900,721284370,5550,5550,5550,5550,0
|
|
20240829,181800,721284370,5550,5550,5550,5550,0
|
|
20240829,181700,721284370,5550,5550,5550,5550,0
|
|
20240829,181600,721284370,5550,5550,5550,5550,0
|
|
20240829,181500,721284370,5550,5550,5550,5550,0
|
|
20240829,181400,721284370,5550,5550,5550,5550,0
|
|
20240829,181300,721284370,5550,5550,5550,5550,0
|
|
20240829,181200,721284370,5550,5550,5550,5550,0
|
|
20240829,181100,721284370,5550,5550,5550,5550,0
|
|
20240829,181000,721284370,5550,5550,5550,5550,0
|
|
20240829,180900,721284370,5550,5550,5550,5550,0
|
|
20240829,180800,721284370,5550,5550,5550,5550,0
|
|
20240829,180700,721284370,5550,5550,5550,5550,0
|
|
20240829,180600,721284370,5550,5550,5550,5550,0
|
|
20240829,180500,721284370,5550,5550,5550,5550,0
|
|
20240829,180400,721284370,5550,5550,5550,5550,0
|
|
20240829,180300,721284370,5550,5550,5550,5550,0
|
|
20240829,180200,721284370,5550,5550,5550,5550,0
|
|
20240829,180100,721284370,5550,5550,5550,5550,0
|
|
20240829,180000,721284370,5550,5550,5550,5550,0
|
|
20240829,175900,721284370,5550,5550,5550,5550,0
|
|
20240829,175800,721284370,5550,5550,5550,5550,0
|
|
20240829,175700,721284370,5550,5550,5550,5550,1207
|
|
20240829,175600,721284370,5550,5550,5550,5550,0
|
|
20240829,175500,721284370,5550,5550,5550,5550,0
|
|
20240829,175400,721284370,5550,5550,5550,5550,0
|
|
20240829,175300,721284370,5550,5550,5550,5550,0
|
|
20240829,175200,721284370,5550,5550,5550,5550,0
|
|
20240829,175100,721284370,5550,5550,5550,5550,0
|
|
20240829,175000,721284370,5550,5550,5550,5550,0
|
|
20240829,174900,721284370,5550,5550,5550,5550,0
|
|
20240829,174800,721284370,5550,5550,5550,5550,0
|
|
20240829,174700,721284370,5550,5550,5550,5550,0
|
|
20240829,174600,721284370,5550,5550,5550,5550,0
|
|
20240829,174500,721284370,5550,5550,5550,5550,0
|
|
20240829,174400,721284370,5550,5550,5550,5550,0
|
|
20240829,174300,721284370,5550,5550,5550,5550,0
|
|
20240829,174200,721284370,5550,5550,5550,5550,0
|
|
20240829,174100,721284370,5550,5550,5550,5550,0
|
|
20240829,174000,721284370,5550,5550,5550,5550,0
|
|
20240829,173900,721284370,5550,5550,5550,5550,0
|
|
20240829,173800,721284370,5550,5550,5550,5550,0
|
|
20240829,173700,721284370,5550,5550,5550,5550,0
|
|
20240829,173600,721284370,5550,5550,5550,5550,0
|
|
20240829,173500,721284370,5550,5550,5550,5550,0
|
|
20240829,173400,721284370,5550,5550,5550,5550,0
|
|
20240829,173300,721284370,5550,5550,5550,5550,0
|
|
20240829,173200,721284370,5550,5550,5550,5550,0
|
|
20240829,173100,721284370,5550,5550,5550,5550,0
|
|
20240829,173000,721284370,5550,5550,5550,5550,0
|
|
20240829,172900,721284370,5550,5550,5550,5550,0
|
|
20240829,172800,721284370,5550,5550,5550,5550,0
|
|
20240829,172700,721284370,5550,5550,5550,5550,1207
|
|
20240829,172600,721284370,5550,5550,5550,5550,0
|
|
20240829,172500,721284370,5550,5550,5550,5550,0
|
|
20240829,172400,721284370,5550,5550,5550,5550,0
|
|
20240829,172300,721284370,5550,5550,5550,5550,0
|
|
20240829,172200,721284370,5550,5550,5550,5550,0
|
|
20240829,172100,721284370,5550,5550,5550,5550,0
|
|
20240829,172000,721284370,5550,5550,5550,5550,0
|
|
20240829,171900,721284370,5550,5550,5550,5550,0
|
|
20240829,171800,721284370,5550,5550,5550,5550,0
|
|
20240829,171700,721284370,5550,5550,5550,5550,0
|
|
20240829,171600,721284370,5550,5550,5550,5550,0
|
|
20240829,171500,721284370,5550,5550,5550,5550,0
|
|
20240829,171400,721284370,5550,5550,5550,5550,0
|
|
20240829,171300,721284370,5550,5550,5550,5550,0
|
|
20240829,171200,721284370,5550,5550,5550,5550,0
|
|
20240829,171100,721284370,5550,5550,5550,5550,0
|
|
20240829,171000,721284370,5550,5550,5550,5550,0
|
|
20240829,170900,721284370,5550,5550,5550,5550,0
|
|
20240829,170800,721284370,5550,5550,5550,5550,0
|
|
20240829,170700,721284370,5550,5550,5550,5550,0
|
|
20240829,170600,721284370,5550,5550,5550,5550,0
|
|
20240829,170500,721284370,5550,5550,5550,5550,0
|
|
20240829,170400,721284370,5550,5550,5550,5550,0
|
|
20240829,170300,721284370,5550,5550,5550,5550,0
|
|
20240829,170200,721284370,5550,5550,5550,5550,0
|
|
20240829,170100,721284370,5550,5550,5550,5550,0
|
|
20240829,170000,721284370,5550,5550,5550,5550,0
|
|
20240829,165900,721284370,5550,5550,5550,5550,0
|
|
20240829,165800,721284370,5550,5550,5550,5550,0
|
|
20240829,165700,721284370,5550,5550,5550,5550,1207
|
|
20240829,165600,721284370,5550,5550,5550,5550,0
|
|
20240829,165500,721284370,5550,5550,5550,5550,0
|
|
20240829,165400,721284370,5550,5550,5550,5550,0
|
|
20240829,165300,721284370,5550,5550,5550,5550,0
|
|
20240829,165200,721284370,5550,5550,5550,5550,0
|
|
20240829,165100,721284370,5550,5550,5550,5550,0
|
|
20240829,165000,721284370,5550,5550,5550,5550,0
|
|
20240829,164900,721284370,5550,5550,5550,5550,0
|
|
20240829,164800,721284370,5550,5550,5550,5550,0
|
|
20240829,164700,721284370,5550,5550,5550,5550,0
|
|
20240829,164600,721284370,5550,5550,5550,5550,0
|
|
20240829,164500,721284370,5550,5550,5550,5550,0
|
|
20240829,164400,721284370,5550,5550,5550,5550,0
|
|
20240829,164300,721284370,5550,5550,5550,5550,0
|
|
20240829,164200,721284370,5550,5550,5550,5550,0
|
|
20240829,164100,721284370,5550,5550,5550,5550,0
|
|
20240829,164000,721284370,5550,5550,5550,5550,0
|
|
20240829,163900,721284370,5550,5550,5550,5550,0
|
|
20240829,163800,721284370,5550,5550,5550,5550,0
|
|
20240829,163700,721284370,5550,5550,5550,5550,0
|
|
20240829,163600,721284370,5550,5550,5550,5550,0
|
|
20240829,163500,721284370,5550,5550,5550,5550,0
|
|
20240829,163400,721284370,5550,5550,5550,5550,0
|
|
20240829,163300,721284370,5550,5550,5550,5550,0
|
|
20240829,163200,721284370,5550,5550,5550,5550,0
|
|
20240829,163100,721284370,5550,5550,5550,5550,0
|
|
20240829,163000,721284370,5550,5550,5550,5550,0
|
|
20240829,162900,721284370,5550,5550,5550,5550,0
|
|
20240829,162800,721284370,5550,5550,5550,5550,0
|
|
20240829,162700,721284370,5550,5550,5550,5550,1207
|
|
20240829,162600,721284370,5550,5550,5550,5550,0
|
|
20240829,162500,721284370,5550,5550,5550,5550,0
|
|
20240829,162400,721284370,5550,5550,5550,5550,0
|
|
20240829,162300,721284370,5550,5550,5550,5550,0
|
|
20240829,162200,721284370,5550,5550,5550,5550,0
|
|
20240829,162100,721284370,5550,5550,5550,5550,0
|
|
20240829,162000,721284370,5550,5550,5550,5550,0
|
|
20240829,161900,721284370,5550,5550,5550,5550,0
|
|
20240829,161800,721284370,5550,5550,5550,5550,0
|
|
20240829,161700,721284370,5550,5550,5550,5550,0
|
|
20240829,161600,721284370,5550,5550,5550,5550,0
|
|
20240829,161500,721284370,5550,5550,5550,5550,0
|
|
20240829,161400,721284370,5550,5550,5550,5550,0
|
|
20240829,161300,721284370,5550,5550,5550,5550,0
|
|
20240829,161200,721284370,5550,5550,5550,5550,0
|
|
20240829,161100,721284370,5550,5550,5550,5550,0
|
|
20240829,161000,721284370,5550,5550,5550,5550,0
|
|
20240829,160900,721284370,5550,5550,5550,5550,0
|
|
20240829,160800,721284370,5550,5550,5550,5550,0
|
|
20240829,160700,721284370,5550,5550,5550,5550,0
|
|
20240829,160600,721284370,5550,5550,5550,5550,0
|
|
20240829,160500,721284370,5550,5550,5550,5550,0
|
|
20240829,160400,721284370,5550,5550,5550,5550,0
|
|
20240829,160300,721284370,5550,5550,5550,5550,0
|
|
20240829,160200,721284370,5550,5550,5550,5550,0
|
|
20240829,160100,721284370,5550,5550,5550,5550,0
|
|
20240829,160000,721284370,5550,5550,5550,5550,0
|
|
20240829,155900,721284370,5550,5550,5550,5550,0
|
|
20240829,155800,721284370,5550,5550,5550,5550,0
|
|
20240829,155700,721284370,5550,5550,5550,5550,1207
|
|
20240829,155600,721284370,5550,5550,5550,5550,0
|
|
20240829,155500,721284370,5550,5550,5550,5550,0
|
|
20240829,155400,721284370,5550,5550,5550,5550,0
|
|
20240829,155300,721284370,5550,5550,5550,5550,0
|
|
20240829,155200,721284370,5550,5550,5550,5550,0
|
|
20240829,155100,721284370,5550,5550,5550,5550,0
|
|
20240829,155000,721284370,5550,5550,5550,5550,0
|
|
20240829,154900,721284370,5550,5550,5550,5550,0
|
|
20240829,154800,721284370,5550,5550,5550,5550,0
|
|
20240829,154700,721284370,5550,5550,5550,5550,0
|
|
20240829,154600,721284370,5550,5550,5550,5550,0
|
|
20240829,154500,721284370,5550,5550,5550,5550,0
|
|
20240829,154400,721284370,5550,5550,5550,5550,0
|
|
20240829,154300,721284370,5550,5550,5550,5550,0
|
|
20240829,154200,721284370,5550,5550,5550,5550,0
|
|
20240829,154100,721284370,5550,5550,5550,5550,0
|
|
20240829,154000,721284370,5550,5550,5550,5550,0
|
|
20240829,153900,721284370,5550,5550,5550,5550,0
|
|
20240829,153800,721284370,5550,5550,5550,5550,0
|
|
20240829,153700,721284370,5550,5550,5550,5550,0
|
|
20240829,153600,721284370,5550,5550,5550,5550,0
|
|
20240829,153500,721284370,5550,5550,5550,5550,0
|
|
20240829,153400,721284370,5550,5550,5550,5550,0
|
|
20240829,153300,721284370,5550,5550,5550,5550,0
|
|
20240829,153200,721284370,5550,5550,5550,5550,0
|
|
20240829,153100,721284370,5550,5550,5550,5550,0
|
|
20240829,153000,721284370,5550,5550,5550,5550,1207
|
|
20240829,152900,714585520,5530,5530,5530,5530,0
|
|
20240829,152800,714585520,5530,5530,5530,5530,0
|
|
20240829,152700,714585520,5530,5530,5530,5530,0
|
|
20240829,152600,714585520,5530,5530,5530,5530,0
|
|
20240829,152500,714585520,5530,5530,5530,5530,0
|
|
20240829,152400,714585520,5530,5530,5530,5530,0
|
|
20240829,152300,714585520,5530,5530,5530,5530,0
|
|
20240829,152200,714585520,5530,5530,5530,5530,0
|
|
20240829,152100,714585520,5530,5530,5530,5530,0
|
|
20240829,152000,714585520,5530,5530,5530,5530,0
|
|
20240829,151900,714585520,5530,5550,5550,5530,3307
|
|
20240829,151800,696275270,5550,5550,5550,5550,222
|
|
20240829,151700,695043170,5550,5550,5550,5550,6
|
|
20240829,151600,695009870,5540,5540,5540,5540,7
|
|
20240829,151500,694971090,5570,5550,5570,5550,646
|
|
20240829,151400,691385770,5550,5550,5550,5550,334
|
|
20240829,151300,689532070,5550,5550,5550,5550,12
|
|
20240829,151200,689465470,5550,5550,5550,5550,36
|
|
20240829,151100,689265670,5550,5550,5550,5550,3
|
|
20240829,151000,689249020,5550,5560,5560,5540,546
|
|
20240829,150900,686219940,5550,5560,5560,5550,1470
|
|
20240829,150800,678046840,5560,5560,5560,5560,0
|
|
20240829,150700,678046840,5560,5560,5560,5560,533
|
|
20240829,150600,675083360,5560,5560,5560,5560,100
|
|
20240829,150500,674527360,5570,5580,5580,5570,411
|
|
20240829,150400,672237580,5570,5570,5570,5570,71
|
|
20240829,150300,671842110,5580,5580,5580,5580,398
|
|
20240829,150200,669621270,5570,5580,5580,5570,68
|
|
20240829,150100,669242410,5580,5580,5580,5580,394
|
|
20240829,150000,667043890,5580,5580,5580,5580,10
|
|
20240829,145900,666988090,5580,5580,5580,5580,0
|
|
20240829,145800,666988090,5580,5580,5580,5580,0
|
|
20240829,145700,666988090,5580,5570,5580,5570,66
|
|
20240829,145600,666620420,5570,5570,5570,5570,130
|
|
20240829,145500,665896320,5570,5570,5570,5570,980
|
|
20240829,145400,660437720,5570,5570,5570,5570,74
|
|
20240829,145300,660025540,5560,5570,5570,5560,179
|
|
20240829,145200,659028660,5560,5570,5570,5560,135
|
|
20240829,145100,658278030,5580,5580,5580,5580,1
|
|
20240829,145000,658272450,5580,5580,5580,5580,2
|
|
20240829,144900,658261290,5570,5580,5580,5570,187
|
|
20240829,144800,657219600,5580,5580,5580,5580,93
|
|
20240829,144700,656700660,5580,5580,5580,5580,91
|
|
20240829,144600,656192880,5580,5580,5580,5580,50
|
|
20240829,144500,655913880,5580,5580,5580,5580,111
|
|
20240829,144400,655294500,5580,5580,5580,5580,8
|
|
20240829,144300,655249860,5580,5580,5580,5570,10
|
|
20240829,144200,655194070,5580,5580,5580,5580,12
|
|
20240829,144100,655127110,5570,5570,5570,5570,167
|
|
20240829,144000,654196920,5570,5560,5570,5560,139
|
|
20240829,143900,653424030,5560,5560,5560,5560,3
|
|
20240829,143800,653407350,5560,5560,5560,5560,49
|
|
20240829,143700,653134910,5560,5560,5560,5560,4
|
|
20240829,143600,653112670,5560,5560,5560,5560,50
|
|
20240829,143500,652834670,5570,5570,5570,5570,3
|
|
20240829,143400,652817960,5570,5570,5570,5570,4
|
|
20240829,143300,652795680,5570,5570,5570,5570,7
|
|
20240829,143200,652756690,5570,5560,5570,5560,307
|
|
20240829,143100,651049760,5560,5560,5560,5560,105
|
|
20240829,143000,650465960,5570,5570,5570,5570,10
|
|
20240829,142900,650410260,5570,5570,5570,5570,23
|
|
20240829,142800,650282150,5570,5570,5570,5570,100
|
|
20240829,142700,649725150,5570,5570,5570,5570,1
|
|
20240829,142600,649719580,5550,5560,5560,5550,50
|
|
20240829,142500,649441850,5570,5570,5570,5570,1
|
|
20240829,142400,649436280,5570,5570,5570,5570,0
|
|
20240829,142300,649436280,5570,5570,5570,5570,52
|
|
20240829,142200,649146640,5570,5580,5580,5570,1024
|
|
20240829,142100,643442760,5570,5570,5570,5570,0
|
|
20240829,142000,643442760,5570,5590,5600,5570,1021
|
|
20240829,141900,637751560,5590,5580,5590,5580,89
|
|
20240829,141800,637254920,5600,5600,5600,5600,1310
|
|
20240829,141700,629918920,5600,5600,5600,5570,15
|
|
20240829,141600,629835040,5600,5600,5600,5570,642
|
|
20240829,141500,626258620,5620,5600,5620,5600,542
|
|
20240829,141400,623223180,5600,5590,5600,5590,6
|
|
20240829,141300,623189600,5590,5630,5640,5590,531
|
|
20240829,141200,620215370,5640,5580,5640,5580,4637
|
|
20240829,141100,594252640,5580,5590,5590,5580,5
|
|
20240829,141000,594224730,5590,5580,5590,5580,201
|
|
20240829,140900,593103140,5580,5570,5580,5570,3574
|
|
20240829,140800,573174430,5550,5550,5560,5550,2462
|
|
20240829,140700,559492820,5550,5550,5550,5550,258
|
|
20240829,140600,558060920,5550,5550,5550,5550,1
|
|
20240829,140500,558055370,5540,5540,5540,5540,200
|
|
20240829,140400,556947370,5540,5540,5540,5540,4
|
|
20240829,140300,556925210,5540,5550,5550,5540,2
|
|
20240829,140200,556914120,5550,5550,5550,5550,0
|
|
20240829,140100,556914120,5550,5540,5550,5540,174
|
|
20240829,140000,555950150,5530,5530,5530,5530,0
|
|
20240829,135900,555950150,5530,5540,5540,5530,3113
|
|
20240829,135800,538720250,5530,5530,5530,5530,0
|
|
20240829,135700,538720250,5530,5530,5530,5530,15
|
|
20240829,135600,538637300,5530,5530,5530,5530,60
|
|
20240829,135500,538305500,5530,5530,5530,5530,160
|
|
20240829,135400,537420700,5500,5500,5500,5500,0
|
|
20240829,135300,537420700,5500,5520,5520,5500,362
|
|
20240829,135200,535426410,5510,5510,5510,5510,49
|
|
20240829,135100,535156420,5510,5510,5510,5510,106
|
|
20240829,135000,534572360,5530,5530,5530,5530,0
|
|
20240829,134900,534572360,5530,5530,5530,5530,0
|
|
20240829,134800,534572360,5530,5530,5530,5530,0
|
|
20240829,134700,534572360,5530,5530,5530,5530,0
|
|
20240829,134600,534572360,5530,5530,5530,5530,79
|
|
20240829,134500,534135490,5530,5530,5530,5530,0
|
|
20240829,134400,534135490,5530,5530,5530,5530,0
|
|
20240829,134300,534135490,5530,5530,5530,5530,1
|
|
20240829,134200,534129960,5500,5510,5510,5500,108
|
|
20240829,134100,533535190,5510,5510,5510,5510,0
|
|
20240829,134000,533535190,5510,5510,5510,5510,50
|
|
20240829,133900,533259690,5510,5520,5520,5510,1516
|
|
20240829,133800,524891870,5520,5540,5540,5520,555
|
|
20240829,133700,521826370,5530,5530,5530,5530,0
|
|
20240829,133600,521826370,5530,5530,5530,5530,0
|
|
20240829,133500,521826370,5530,5530,5530,5530,3
|
|
20240829,133400,521809780,5530,5530,5530,5530,0
|
|
20240829,133300,521809780,5530,5530,5530,5530,78
|
|
20240829,133200,521378440,5540,5540,5540,5540,2
|
|
20240829,133100,521367360,5540,5540,5540,5540,1
|
|
20240829,133000,521361820,5520,5520,5520,5520,0
|
|
20240829,132900,521361820,5520,5520,5520,5520,80
|
|
20240829,132800,520920220,5520,5520,5520,5520,300
|
|
20240829,132700,519264220,5520,5520,5540,5520,37
|
|
20240829,132600,519059960,5540,5540,5540,5540,60
|
|
20240829,132500,518727560,5540,5540,5540,5540,0
|
|
20240829,132400,518727560,5540,5530,5540,5530,150
|
|
20240829,132300,517898050,5520,5520,5520,5520,0
|
|
20240829,132200,517898050,5520,5520,5520,5520,0
|
|
20240829,132100,517898050,5520,5540,5540,5520,5
|
|
20240829,132000,517870420,5540,5540,5540,5540,10
|
|
20240829,131900,517815020,5540,5520,5540,5520,3
|
|
20240829,131800,517798420,5540,5520,5540,5520,219
|
|
20240829,131700,516587350,5510,5510,5510,5510,0
|
|
20240829,131600,516587350,5510,5510,5510,5510,0
|
|
20240829,131500,516587350,5510,5510,5510,5510,0
|
|
20240829,131400,516587350,5510,5510,5510,5510,4
|
|
20240829,131300,516565310,5500,5500,5500,5500,4
|
|
20240829,131200,516543310,5500,5500,5500,5500,0
|
|
20240829,131100,516543310,5500,5500,5500,5500,0
|
|
20240829,131000,516543310,5500,5500,5500,5500,0
|
|
20240829,130900,516543310,5500,5500,5500,5500,0
|
|
20240829,130800,516543310,5500,5500,5500,5500,0
|
|
20240829,130700,516543310,5500,5500,5510,5500,270
|
|
20240829,130600,515057770,5500,5510,5510,5500,101
|
|
20240829,130500,514502260,5510,5510,5510,5510,0
|
|
20240829,130400,514502260,5510,5510,5510,5510,2
|
|
20240829,130300,514491240,5500,5500,5500,5500,363
|
|
20240829,130200,512494740,5500,5500,5500,5500,1
|
|
20240829,130100,512489240,5510,5510,5510,5510,42
|
|
20240829,130000,512257820,5510,5520,5520,5510,102
|
|
20240829,125900,511695430,5530,5530,5530,5530,0
|
|
20240829,125800,511695430,5530,5530,5530,5530,50
|
|
20240829,125700,511418930,5530,5530,5530,5530,0
|
|
20240829,125600,511418930,5530,5530,5530,5530,0
|
|
20240829,125500,511418930,5530,5530,5530,5530,10
|
|
20240829,125400,511363630,5530,5530,5530,5530,0
|
|
20240829,125300,511363630,5530,5530,5530,5530,3
|
|
20240829,125200,511347040,5500,5500,5500,5500,0
|
|
20240829,125100,511347040,5500,5500,5500,5500,4000
|
|
20240829,125000,489347040,5510,5510,5510,5510,7654
|
|
20240829,124900,447173500,5510,5510,5510,5510,0
|
|
20240829,124800,447173500,5510,5510,5510,5510,37
|
|
20240829,124700,446969630,5520,5520,5520,5520,554
|
|
20240829,124600,443911550,5520,5520,5520,5520,5
|
|
20240829,124500,443883950,5520,5530,5530,5520,500
|
|
20240829,124400,441122940,5530,5540,5540,5530,28
|
|
20240829,124300,440967930,5540,5540,5540,5540,0
|
|
20240829,124200,440967930,5540,5540,5540,5540,0
|
|
20240829,124100,440967930,5540,5540,5540,5540,0
|
|
20240829,124000,440967930,5540,5540,5540,5540,1
|
|
20240829,123900,440962390,5540,5540,5540,5540,0
|
|
20240829,123800,440962390,5540,5540,5540,5540,21
|
|
20240829,123700,440846050,5540,5540,5540,5540,51
|
|
20240829,123600,440563510,5530,5540,5540,5530,30
|
|
20240829,123500,440397510,5540,5540,5540,5540,0
|
|
20240829,123400,440397510,5540,5540,5540,5540,0
|
|
20240829,123300,440397510,5540,5540,5540,5540,10
|
|
20240829,123200,440342110,5530,5530,5530,5530,209
|
|
20240829,123100,439186340,5540,5540,5540,5540,0
|
|
20240829,123000,439186340,5540,5540,5540,5540,1
|
|
20240829,122900,439180800,5540,5540,5540,5540,0
|
|
20240829,122800,439180800,5540,5540,5540,5540,2
|
|
20240829,122700,439169720,5520,5520,5520,5520,77
|
|
20240829,122600,438744680,5540,5540,5540,5540,189
|
|
20240829,122500,437697620,5540,5540,5540,5540,0
|
|
20240829,122400,437697620,5540,5540,5540,5540,0
|
|
20240829,122300,437697620,5540,5540,5540,5540,74
|
|
20240829,122200,437287660,5540,5540,5540,5540,1
|
|
20240829,122100,437282120,5540,5540,5540,5540,33
|
|
20240829,122000,437099300,5540,5540,5540,5540,0
|
|
20240829,121900,437099300,5540,5540,5540,5540,1
|
|
20240829,121800,437093760,5510,5520,5520,5510,50
|
|
20240829,121700,436817930,5540,5540,5540,5540,150
|
|
20240829,121600,435986930,5540,5540,5540,5540,0
|
|
20240829,121500,435986930,5540,5540,5540,5540,1
|
|
20240829,121400,435981390,5540,5540,5540,5540,1
|
|
20240829,121300,435975850,5540,5540,5540,5540,0
|
|
20240829,121200,435975850,5540,5540,5540,5510,546
|
|
20240829,121100,432967330,5520,5540,5540,5520,844
|
|
20240829,121000,428307950,5540,5540,5540,5540,0
|
|
20240829,120900,428307950,5540,5540,5540,5540,14
|
|
20240829,120800,428230390,5540,5540,5540,5540,0
|
|
20240829,120700,428230390,5540,5540,5540,5540,0
|
|
20240829,120600,428230390,5540,5540,5540,5540,1
|
|
20240829,120500,428224850,5540,5540,5540,5540,51
|
|
20240829,120400,427942310,5520,5540,5540,5520,201
|
|
20240829,120300,426832160,5540,5540,5540,5540,0
|
|
20240829,120200,426832160,5540,5540,5540,5540,0
|
|
20240829,120100,426832160,5540,5540,5540,5540,35
|
|
20240829,120000,426638260,5540,5540,5540,5540,0
|
|
20240829,115900,426638260,5540,5540,5540,5540,0
|
|
20240829,115800,426638260,5540,5540,5540,5540,1
|
|
20240829,115700,426632720,5530,5530,5530,5530,1
|
|
20240829,115600,426627190,5540,5540,5540,5540,1
|
|
20240829,115500,426621650,5530,5530,5530,5530,1
|
|
20240829,115400,426616120,5530,5530,5530,5530,0
|
|
20240829,115300,426616120,5530,5530,5530,5530,0
|
|
20240829,115200,426616120,5530,5540,5540,5530,22
|
|
20240829,115100,426494380,5530,5540,5540,5530,890
|
|
20240829,115000,421571370,5540,5540,5540,5540,200
|
|
20240829,114900,420463370,5540,5540,5540,5540,21
|
|
20240829,114800,420347030,5550,5550,5550,5550,0
|
|
20240829,114700,420347030,5550,5550,5550,5550,0
|
|
20240829,114600,420347030,5550,5550,5550,5550,0
|
|
20240829,114500,420347030,5550,5540,5550,5540,281
|
|
20240829,114400,418790280,5540,5540,5540,5540,0
|
|
20240829,114300,418790280,5540,5540,5540,5540,600
|
|
20240829,114200,415466280,5540,5540,5540,5540,0
|
|
20240829,114100,415466280,5540,5540,5540,5540,0
|
|
20240829,114000,415466280,5540,5540,5540,5540,20
|
|
20240829,113900,415355480,5540,5540,5540,5540,228
|
|
20240829,113800,414092360,5550,5550,5550,5550,0
|
|
20240829,113700,414092360,5550,5550,5550,5550,0
|
|
20240829,113600,414092360,5550,5550,5550,5550,0
|
|
20240829,113500,414092360,5550,5550,5550,5550,100
|
|
20240829,113400,413537360,5550,5550,5550,5550,0
|
|
20240829,113300,413537360,5550,5550,5550,5550,1
|
|
20240829,113200,413531810,5540,5540,5540,5540,0
|
|
20240829,113100,413531810,5540,5540,5540,5540,167
|
|
20240829,113000,412606630,5530,5530,5530,5530,0
|
|
20240829,112900,412606630,5530,5530,5530,5530,0
|
|
20240829,112800,412606630,5530,5530,5530,5530,10
|
|
20240829,112700,412551330,5540,5540,5540,5540,0
|
|
20240829,112600,412551330,5540,5540,5540,5540,1
|
|
20240829,112500,412545790,5540,5530,5540,5520,89
|
|
20240829,112400,412053740,5520,5520,5520,5520,0
|
|
20240829,112300,412053740,5520,5520,5520,5520,13
|
|
20240829,112200,411981980,5520,5530,5530,5520,10
|
|
20240829,112100,411926700,5540,5540,5540,5540,10
|
|
20240829,112000,411871300,5540,5540,5540,5540,1
|
|
20240829,111900,411865760,5540,5540,5540,5540,6
|
|
20240829,111800,411832520,5540,5540,5540,5540,1
|
|
20240829,111700,411826980,5540,5540,5540,5540,5
|
|
20240829,111600,411799280,5540,5540,5540,5540,8
|
|
20240829,111500,411754960,5540,5540,5540,5540,196
|
|
20240829,111400,410669120,5540,5540,5540,5540,22
|
|
20240829,111300,410547240,5540,5540,5540,5540,0
|
|
20240829,111200,410547240,5540,5520,5540,5520,50
|
|
20240829,111100,410270260,5530,5530,5530,5530,1
|
|
20240829,111000,410264730,5520,5520,5520,5520,0
|
|
20240829,110900,410264730,5520,5520,5520,5520,2
|
|
20240829,110800,410253690,5520,5520,5520,5520,0
|
|
20240829,110700,410253690,5520,5520,5520,5520,1
|
|
20240829,110600,410248170,5520,5520,5550,5520,117
|
|
20240829,110500,409602300,5530,5530,5530,5530,0
|
|
20240829,110400,409602300,5530,5530,5530,5530,0
|
|
20240829,110300,409602300,5530,5530,5530,5530,1
|
|
20240829,110200,409596770,5530,5540,5540,5530,3
|
|
20240829,110100,409580160,5540,5540,5540,5540,2
|
|
20240829,110000,409569080,5550,5550,5550,5550,50
|
|
20240829,105900,409291580,5550,5550,5550,5550,1
|
|
20240829,105800,409286030,5540,5540,5540,5540,0
|
|
20240829,105700,409286030,5540,5540,5540,5540,50
|
|
20240829,105600,409009030,5540,5540,5540,5540,1
|
|
20240829,105500,409003490,5510,5510,5510,5510,0
|
|
20240829,105400,409003490,5510,5510,5510,5510,52
|
|
20240829,105300,408716970,5510,5510,5510,5510,904
|
|
20240829,105200,403735930,5520,5520,5520,5520,93
|
|
20240829,105100,403222570,5520,5520,5520,5520,214
|
|
20240829,105000,402041290,5520,5520,5520,5520,0
|
|
20240829,104900,402041290,5520,5520,5520,5520,600
|
|
20240829,104800,398729290,5520,5520,5520,5520,0
|
|
20240829,104700,398729290,5520,5530,5530,5520,52
|
|
20240829,104600,398442230,5510,5510,5510,5510,0
|
|
20240829,104500,398442230,5510,5510,5510,5510,0
|
|
20240829,104400,398442230,5510,5510,5510,5510,0
|
|
20240829,104300,398442230,5510,5520,5520,5510,380
|
|
20240829,104200,396346360,5550,5520,5550,5520,71
|
|
20240829,104100,395954410,5550,5550,5550,5550,1
|
|
20240829,104000,395948860,5520,5520,5520,5520,531
|
|
20240829,103900,393017740,5520,5520,5520,5520,599
|
|
20240829,103800,389711260,5520,5520,5520,5520,20
|
|
20240829,103700,389600860,5560,5540,5560,5520,1840
|
|
20240829,103600,379422370,5540,5540,5540,5540,4
|
|
20240829,103500,379400210,5550,5550,5550,5550,0
|
|
20240829,103400,379400210,5550,5540,5550,5540,21
|
|
20240829,103300,379283670,5550,5550,5550,5550,112
|
|
20240829,103200,378662070,5550,5550,5550,5550,4
|
|
20240829,103100,378639870,5560,5560,5560,5560,3
|
|
20240829,103000,378623190,5560,5560,5560,5560,100
|
|
20240829,102900,378067190,5560,5560,5560,5560,100
|
|
20240829,102800,377511190,5570,5570,5570,5570,1
|
|
20240829,102700,377505620,5540,5570,5570,5540,70
|
|
20240829,102600,377116890,5540,5550,5550,5540,500
|
|
20240829,102500,374346360,5570,5570,5570,5560,2624
|
|
20240829,102400,359748860,5570,5570,5580,5570,225
|
|
20240829,102300,358495570,5570,5570,5570,5560,94
|
|
20240829,102200,357972290,5570,5570,5570,5560,629
|
|
20240829,102100,354468960,5570,5570,5570,5570,5
|
|
20240829,102000,354441110,5570,5560,5570,5560,170
|
|
20240829,101900,353495900,5560,5560,5560,5560,2
|
|
20240829,101800,353484780,5560,5550,5560,5550,1001
|
|
20240829,101700,347919380,5550,5550,5550,5550,500
|
|
20240829,101600,345144380,5550,5550,5550,5550,0
|
|
20240829,101500,345144380,5550,5550,5550,5540,106
|
|
20240829,101400,344557080,5560,5560,5560,5560,1
|
|
20240829,101300,344551520,5550,5550,5560,5550,41
|
|
20240829,101200,344323920,5550,5550,5550,5550,10
|
|
20240829,101100,344268420,5550,5560,5560,5550,101
|
|
20240829,101000,343707860,5560,5560,5560,5560,1
|
|
20240829,100900,343702300,5550,5550,5550,5550,4
|
|
20240829,100800,343680100,5560,5560,5560,5560,1
|
|
20240829,100700,343674540,5540,5560,5560,5540,2
|
|
20240829,100600,343663440,5560,5560,5560,5560,1
|
|
20240829,100500,343657880,5560,5550,5560,5550,92
|
|
20240829,100400,343147270,5550,5550,5550,5550,102
|
|
20240829,100300,342581170,5540,5530,5540,5530,1707
|
|
20240829,100200,333139160,5530,5530,5530,5530,1
|
|
20240829,100100,333133630,5530,5530,5530,5530,1
|
|
20240829,100000,333128100,5500,5530,5530,5500,3175
|
|
20240829,095900,315651430,5530,5530,5530,5530,0
|
|
20240829,095800,315651430,5530,5530,5530,5530,11
|
|
20240829,095700,315590600,5530,5510,5530,5500,650
|
|
20240829,095600,312012930,5530,5510,5530,5510,301
|
|
20240829,095500,310354400,5510,5530,5530,5510,133
|
|
20240829,095400,309620950,5530,5530,5530,5530,164
|
|
20240829,095300,308714030,5530,5530,5530,5530,47
|
|
20240829,095200,308454120,5530,5530,5530,5530,0
|
|
20240829,095100,308454120,5530,5510,5530,5510,201
|
|
20240829,095000,307342610,5510,5510,5510,5510,1
|
|
20240829,094900,307337100,5500,5510,5510,5500,491
|
|
20240829,094800,304635490,5540,5540,5540,5540,3
|
|
20240829,094700,304618870,5540,5540,5540,5510,571
|
|
20240829,094600,301469860,5550,5550,5550,5550,0
|
|
20240829,094500,301469860,5550,5560,5560,5550,315
|
|
20240829,094400,299721020,5560,5560,5560,5560,0
|
|
20240829,094300,299721020,5560,5550,5560,5550,10
|
|
20240829,094200,299665470,5560,5560,5560,5560,53
|
|
20240829,094100,299370790,5560,5560,5560,5560,12
|
|
20240829,094000,299304070,5560,5560,5560,5560,19
|
|
20240829,093900,299198430,5540,5560,5560,5540,74
|
|
20240829,093800,298788170,5560,5540,5560,5540,1361
|
|
20240829,093700,291235700,5540,5540,5540,5540,592
|
|
20240829,093600,287956020,5540,5540,5540,5540,4
|
|
20240829,093500,287933860,5550,5550,5550,5510,40
|
|
20240829,093400,287713320,5500,5560,5560,5500,3578
|
|
20240829,093300,267930120,5540,5560,5560,5540,301
|
|
20240829,093200,266261550,5560,5560,5560,5560,1
|
|
20240829,093100,266255990,5560,5560,5560,5540,208
|
|
20240829,093000,265101510,5560,5540,5560,5540,1003
|
|
20240829,092900,259532170,5540,5520,5540,5520,230
|
|
20240829,092800,258258090,5510,5520,5540,5510,490
|
|
20240829,092700,255556200,5510,5480,5510,5480,5096
|
|
20240829,092600,227550780,5470,5460,5470,5460,2509
|
|
20240829,092500,213830060,5470,5470,5470,5470,1
|
|
20240829,092400,213824590,5460,5480,5480,5390,10035
|
|
20240829,092300,159288090,5440,5510,5520,5440,5669
|
|
20240829,092200,128272690,5500,5510,5510,5500,39
|
|
20240829,092100,128058160,5510,5510,5510,5500,4080
|
|
20240829,092000,105594710,5510,5510,5510,5510,32
|
|
20240829,091900,105418390,5510,5520,5520,5510,592
|
|
20240829,091800,102156250,5520,5520,5520,5500,695
|
|
20240829,091700,98326800,5510,5540,5540,5510,53
|
|
20240829,091600,98033900,5520,5530,5550,5520,1495
|
|
20240829,091500,89780100,5550,5560,5560,5520,879
|
|
20240829,091400,84918010,5540,5560,5560,5540,78
|
|
20240829,091300,84484350,5530,5560,5560,5530,386
|
|
20240829,091200,82344330,5550,5550,5560,5550,136
|
|
20240829,091100,81589490,5530,5530,5530,5530,150
|
|
20240829,091000,80759990,5530,5540,5540,5530,243
|
|
20240829,090900,79414930,5550,5550,5550,5540,533
|
|
20240829,090800,76457070,5560,5560,5560,5560,173
|
|
20240829,090700,75495190,5570,5580,5580,5570,373
|
|
20240829,090600,73415180,5580,5570,5580,5560,335
|
|
20240829,090500,71546560,5570,5560,5570,5560,413
|
|
20240829,090400,69246210,5530,5510,5560,5510,5046
|
|
20240829,090300,41287300,5530,5530,5530,5500,798
|
|
20240829,090200,36874960,5490,5490,5520,5490,1790
|
|
20240829,090100,27038980,5500,5560,5580,5500,3966
|
|
20240829,090000,5173750,5590,5570,5590,5570,827
|