693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,203000,134108065,3560,3560,3560,3560,1668
|
|
20240829,202900,134108065,3560,3560,3560,3560,0
|
|
20240829,202800,134108065,3560,3560,3560,3560,0
|
|
20240829,202700,134108065,3560,3560,3560,3560,0
|
|
20240829,202600,134108065,3560,3560,3560,3560,0
|
|
20240829,202500,134108065,3560,3560,3560,3560,0
|
|
20240829,202400,134108065,3560,3560,3560,3560,0
|
|
20240829,202300,134108065,3560,3560,3560,3560,0
|
|
20240829,202200,134108065,3560,3560,3560,3560,0
|
|
20240829,202100,134108065,3560,3560,3560,3560,0
|
|
20240829,202000,134108065,3560,3560,3560,3560,0
|
|
20240829,201900,134108065,3560,3560,3560,3560,0
|
|
20240829,201800,134108065,3560,3560,3560,3560,0
|
|
20240829,201700,134108065,3560,3560,3560,3560,0
|
|
20240829,201600,134108065,3560,3560,3560,3560,0
|
|
20240829,201500,134108065,3560,3560,3560,3560,0
|
|
20240829,201400,134108065,3560,3560,3560,3560,0
|
|
20240829,201300,134108065,3560,3560,3560,3560,0
|
|
20240829,201200,134108065,3560,3560,3560,3560,0
|
|
20240829,201100,134108065,3560,3560,3560,3560,0
|
|
20240829,201000,134108065,3560,3560,3560,3560,0
|
|
20240829,200900,134108065,3560,3560,3560,3560,0
|
|
20240829,200800,134108065,3560,3560,3560,3560,0
|
|
20240829,200700,134108065,3560,3560,3560,3560,0
|
|
20240829,200600,134108065,3560,3560,3560,3560,0
|
|
20240829,200500,134108065,3560,3560,3560,3560,0
|
|
20240829,200400,134108065,3560,3560,3560,3560,0
|
|
20240829,200300,134108065,3560,3560,3560,3560,0
|
|
20240829,200200,134108065,3560,3560,3560,3560,0
|
|
20240829,200100,134108065,3560,3560,3560,3560,0
|
|
20240829,200000,134108065,3560,3560,3560,3560,1668
|
|
20240829,195900,134108065,3560,3560,3560,3560,0
|
|
20240829,195800,134108065,3560,3560,3560,3560,0
|
|
20240829,195700,134108065,3560,3560,3560,3560,0
|
|
20240829,195600,134108065,3560,3560,3560,3560,0
|
|
20240829,195500,134108065,3560,3560,3560,3560,0
|
|
20240829,195400,134108065,3560,3560,3560,3560,0
|
|
20240829,195300,134108065,3560,3560,3560,3560,0
|
|
20240829,195200,134108065,3560,3560,3560,3560,0
|
|
20240829,195100,134108065,3560,3560,3560,3560,0
|
|
20240829,195000,134108065,3560,3560,3560,3560,0
|
|
20240829,194900,134108065,3560,3560,3560,3560,0
|
|
20240829,194800,134108065,3560,3560,3560,3560,0
|
|
20240829,194700,134108065,3560,3560,3560,3560,0
|
|
20240829,194600,134108065,3560,3560,3560,3560,0
|
|
20240829,194500,134108065,3560,3560,3560,3560,0
|
|
20240829,194400,134108065,3560,3560,3560,3560,0
|
|
20240829,194300,134108065,3560,3560,3560,3560,0
|
|
20240829,194200,134108065,3560,3560,3560,3560,0
|
|
20240829,194100,134108065,3560,3560,3560,3560,0
|
|
20240829,194000,134108065,3560,3560,3560,3560,0
|
|
20240829,193900,134108065,3560,3560,3560,3560,0
|
|
20240829,193800,134108065,3560,3560,3560,3560,0
|
|
20240829,193700,134108065,3560,3560,3560,3560,0
|
|
20240829,193600,134108065,3560,3560,3560,3560,0
|
|
20240829,193500,134108065,3560,3560,3560,3560,0
|
|
20240829,193400,134108065,3560,3560,3560,3560,0
|
|
20240829,193300,134108065,3560,3560,3560,3560,0
|
|
20240829,193200,134108065,3560,3560,3560,3560,0
|
|
20240829,193100,134108065,3560,3560,3560,3560,0
|
|
20240829,193000,134108065,3560,3560,3560,3560,1668
|
|
20240829,192900,134108065,3560,3560,3560,3560,0
|
|
20240829,192800,134108065,3560,3560,3560,3560,0
|
|
20240829,192700,134108065,3560,3560,3560,3560,0
|
|
20240829,192600,134108065,3560,3560,3560,3560,0
|
|
20240829,192500,134108065,3560,3560,3560,3560,0
|
|
20240829,192400,134108065,3560,3560,3560,3560,0
|
|
20240829,192300,134108065,3560,3560,3560,3560,0
|
|
20240829,192200,134108065,3560,3560,3560,3560,0
|
|
20240829,192100,134108065,3560,3560,3560,3560,0
|
|
20240829,192000,134108065,3560,3560,3560,3560,0
|
|
20240829,191900,134108065,3560,3560,3560,3560,0
|
|
20240829,191800,134108065,3560,3560,3560,3560,0
|
|
20240829,191700,134108065,3560,3560,3560,3560,0
|
|
20240829,191600,134108065,3560,3560,3560,3560,0
|
|
20240829,191500,134108065,3560,3560,3560,3560,0
|
|
20240829,191400,134108065,3560,3560,3560,3560,0
|
|
20240829,191300,134108065,3560,3560,3560,3560,0
|
|
20240829,191200,134108065,3560,3560,3560,3560,0
|
|
20240829,191100,134108065,3560,3560,3560,3560,0
|
|
20240829,191000,134108065,3560,3560,3560,3560,0
|
|
20240829,190900,134108065,3560,3560,3560,3560,0
|
|
20240829,190800,134108065,3560,3560,3560,3560,0
|
|
20240829,190700,134108065,3560,3560,3560,3560,0
|
|
20240829,190600,134108065,3560,3560,3560,3560,0
|
|
20240829,190500,134108065,3560,3560,3560,3560,0
|
|
20240829,190400,134108065,3560,3560,3560,3560,0
|
|
20240829,190300,134108065,3560,3560,3560,3560,0
|
|
20240829,190200,134108065,3560,3560,3560,3560,0
|
|
20240829,190100,134108065,3560,3560,3560,3560,0
|
|
20240829,190000,134108065,3560,3560,3560,3560,1668
|
|
20240829,185900,134108065,3560,3560,3560,3560,0
|
|
20240829,185800,134108065,3560,3560,3560,3560,0
|
|
20240829,185700,134108065,3560,3560,3560,3560,0
|
|
20240829,185600,134108065,3560,3560,3560,3560,0
|
|
20240829,185500,134108065,3560,3560,3560,3560,0
|
|
20240829,185400,134108065,3560,3560,3560,3560,0
|
|
20240829,185300,134108065,3560,3560,3560,3560,0
|
|
20240829,185200,134108065,3560,3560,3560,3560,0
|
|
20240829,185100,134108065,3560,3560,3560,3560,0
|
|
20240829,185000,134108065,3560,3560,3560,3560,0
|
|
20240829,184900,134108065,3560,3560,3560,3560,0
|
|
20240829,184800,134108065,3560,3560,3560,3560,0
|
|
20240829,184700,134108065,3560,3560,3560,3560,0
|
|
20240829,184600,134108065,3560,3560,3560,3560,0
|
|
20240829,184500,134108065,3560,3560,3560,3560,0
|
|
20240829,184400,134108065,3560,3560,3560,3560,0
|
|
20240829,184300,134108065,3560,3560,3560,3560,0
|
|
20240829,184200,134108065,3560,3560,3560,3560,0
|
|
20240829,184100,134108065,3560,3560,3560,3560,0
|
|
20240829,184000,134108065,3560,3560,3560,3560,0
|
|
20240829,183900,134108065,3560,3560,3560,3560,0
|
|
20240829,183800,134108065,3560,3560,3560,3560,0
|
|
20240829,183700,134108065,3560,3560,3560,3560,0
|
|
20240829,183600,134108065,3560,3560,3560,3560,0
|
|
20240829,183500,134108065,3560,3560,3560,3560,0
|
|
20240829,183400,134108065,3560,3560,3560,3560,0
|
|
20240829,183300,134108065,3560,3560,3560,3560,0
|
|
20240829,183200,134108065,3560,3560,3560,3560,0
|
|
20240829,183100,134108065,3560,3560,3560,3560,0
|
|
20240829,183000,134108065,3560,3560,3560,3560,1668
|
|
20240829,182900,134108065,3560,3560,3560,3560,0
|
|
20240829,182800,134108065,3560,3560,3560,3560,0
|
|
20240829,182700,134108065,3560,3560,3560,3560,0
|
|
20240829,182600,134108065,3560,3560,3560,3560,0
|
|
20240829,182500,134108065,3560,3560,3560,3560,0
|
|
20240829,182400,134108065,3560,3560,3560,3560,0
|
|
20240829,182300,134108065,3560,3560,3560,3560,0
|
|
20240829,182200,134108065,3560,3560,3560,3560,0
|
|
20240829,182100,134108065,3560,3560,3560,3560,0
|
|
20240829,182000,134108065,3560,3560,3560,3560,0
|
|
20240829,181900,134108065,3560,3560,3560,3560,0
|
|
20240829,181800,134108065,3560,3560,3560,3560,0
|
|
20240829,181700,134108065,3560,3560,3560,3560,0
|
|
20240829,181600,134108065,3560,3560,3560,3560,0
|
|
20240829,181500,134108065,3560,3560,3560,3560,0
|
|
20240829,181400,134108065,3560,3560,3560,3560,0
|
|
20240829,181300,134108065,3560,3560,3560,3560,0
|
|
20240829,181200,134108065,3560,3560,3560,3560,0
|
|
20240829,181100,134108065,3560,3560,3560,3560,0
|
|
20240829,181000,134108065,3560,3560,3560,3560,0
|
|
20240829,180900,134108065,3560,3560,3560,3560,0
|
|
20240829,180800,134108065,3560,3560,3560,3560,0
|
|
20240829,180700,134108065,3560,3560,3560,3560,0
|
|
20240829,180600,134108065,3560,3560,3560,3560,0
|
|
20240829,180500,134108065,3560,3560,3560,3560,0
|
|
20240829,180400,134108065,3560,3560,3560,3560,0
|
|
20240829,180300,134108065,3560,3560,3560,3560,0
|
|
20240829,180200,134108065,3560,3560,3560,3560,0
|
|
20240829,180100,134108065,3560,3560,3560,3560,0
|
|
20240829,180000,134108065,3560,3560,3560,3560,1668
|
|
20240829,175900,134108065,3560,3560,3560,3560,0
|
|
20240829,175800,134108065,3560,3560,3560,3560,0
|
|
20240829,175700,134108065,3560,3560,3560,3560,0
|
|
20240829,175600,134108065,3560,3560,3560,3560,0
|
|
20240829,175500,134108065,3560,3560,3560,3560,0
|
|
20240829,175400,134108065,3560,3560,3560,3560,0
|
|
20240829,175300,134108065,3560,3560,3560,3560,0
|
|
20240829,175200,134108065,3560,3560,3560,3560,0
|
|
20240829,175100,134108065,3560,3560,3560,3560,0
|
|
20240829,175000,134108065,3560,3560,3560,3560,0
|
|
20240829,174900,134108065,3560,3560,3560,3560,0
|
|
20240829,174800,134108065,3560,3560,3560,3560,0
|
|
20240829,174700,134108065,3560,3560,3560,3560,0
|
|
20240829,174600,134108065,3560,3560,3560,3560,0
|
|
20240829,174500,134108065,3560,3560,3560,3560,0
|
|
20240829,174400,134108065,3560,3560,3560,3560,0
|
|
20240829,174300,134108065,3560,3560,3560,3560,0
|
|
20240829,174200,134108065,3560,3560,3560,3560,0
|
|
20240829,174100,134108065,3560,3560,3560,3560,0
|
|
20240829,174000,134108065,3560,3560,3560,3560,0
|
|
20240829,173900,134108065,3560,3560,3560,3560,0
|
|
20240829,173800,134108065,3560,3560,3560,3560,0
|
|
20240829,173700,134108065,3560,3560,3560,3560,0
|
|
20240829,173600,134108065,3560,3560,3560,3560,0
|
|
20240829,173500,134108065,3560,3560,3560,3560,0
|
|
20240829,173400,134108065,3560,3560,3560,3560,0
|
|
20240829,173300,134108065,3560,3560,3560,3560,0
|
|
20240829,173200,134108065,3560,3560,3560,3560,0
|
|
20240829,173100,134108065,3560,3560,3560,3560,0
|
|
20240829,173000,134108065,3560,3560,3560,3560,1668
|
|
20240829,172900,134108065,3560,3560,3560,3560,0
|
|
20240829,172800,134108065,3560,3560,3560,3560,0
|
|
20240829,172700,134108065,3560,3560,3560,3560,0
|
|
20240829,172600,134108065,3560,3560,3560,3560,0
|
|
20240829,172500,134108065,3560,3560,3560,3560,0
|
|
20240829,172400,134108065,3560,3560,3560,3560,0
|
|
20240829,172300,134108065,3560,3560,3560,3560,0
|
|
20240829,172200,134108065,3560,3560,3560,3560,0
|
|
20240829,172100,134108065,3560,3560,3560,3560,0
|
|
20240829,172000,134108065,3560,3560,3560,3560,0
|
|
20240829,171900,134108065,3560,3560,3560,3560,0
|
|
20240829,171800,134108065,3560,3560,3560,3560,0
|
|
20240829,171700,134108065,3560,3560,3560,3560,0
|
|
20240829,171600,134108065,3560,3560,3560,3560,0
|
|
20240829,171500,134108065,3560,3560,3560,3560,0
|
|
20240829,171400,134108065,3560,3560,3560,3560,0
|
|
20240829,171300,134108065,3560,3560,3560,3560,0
|
|
20240829,171200,134108065,3560,3560,3560,3560,0
|
|
20240829,171100,134108065,3560,3560,3560,3560,0
|
|
20240829,171000,134108065,3560,3560,3560,3560,0
|
|
20240829,170900,134108065,3560,3560,3560,3560,0
|
|
20240829,170800,134108065,3560,3560,3560,3560,0
|
|
20240829,170700,134108065,3560,3560,3560,3560,0
|
|
20240829,170600,134108065,3560,3560,3560,3560,0
|
|
20240829,170500,134108065,3560,3560,3560,3560,0
|
|
20240829,170400,134108065,3560,3560,3560,3560,0
|
|
20240829,170300,134108065,3560,3560,3560,3560,0
|
|
20240829,170200,134108065,3560,3560,3560,3560,0
|
|
20240829,170100,134108065,3560,3560,3560,3560,0
|
|
20240829,170000,134108065,3560,3560,3560,3560,1668
|
|
20240829,165900,134108065,3560,3560,3560,3560,0
|
|
20240829,165800,134108065,3560,3560,3560,3560,0
|
|
20240829,165700,134108065,3560,3560,3560,3560,0
|
|
20240829,165600,134108065,3560,3560,3560,3560,0
|
|
20240829,165500,134108065,3560,3560,3560,3560,0
|
|
20240829,165400,134108065,3560,3560,3560,3560,0
|
|
20240829,165300,134108065,3560,3560,3560,3560,0
|
|
20240829,165200,134108065,3560,3560,3560,3560,0
|
|
20240829,165100,134108065,3560,3560,3560,3560,0
|
|
20240829,165000,134108065,3560,3560,3560,3560,0
|
|
20240829,164900,134108065,3560,3560,3560,3560,0
|
|
20240829,164800,134108065,3560,3560,3560,3560,0
|
|
20240829,164700,134108065,3560,3560,3560,3560,0
|
|
20240829,164600,134108065,3560,3560,3560,3560,0
|
|
20240829,164500,134108065,3560,3560,3560,3560,0
|
|
20240829,164400,134108065,3560,3560,3560,3560,0
|
|
20240829,164300,134108065,3560,3560,3560,3560,0
|
|
20240829,164200,134108065,3560,3560,3560,3560,0
|
|
20240829,164100,134108065,3560,3560,3560,3560,0
|
|
20240829,164000,134108065,3560,3560,3560,3560,0
|
|
20240829,163900,134108065,3560,3560,3560,3560,0
|
|
20240829,163800,134108065,3560,3560,3560,3560,0
|
|
20240829,163700,134108065,3560,3560,3560,3560,0
|
|
20240829,163600,134108065,3560,3560,3560,3560,0
|
|
20240829,163500,134108065,3560,3560,3560,3560,0
|
|
20240829,163400,134108065,3560,3560,3560,3560,0
|
|
20240829,163300,134108065,3560,3560,3560,3560,0
|
|
20240829,163200,134108065,3560,3560,3560,3560,0
|
|
20240829,163100,134108065,3560,3560,3560,3560,0
|
|
20240829,163000,134108065,3560,3560,3560,3560,1668
|
|
20240829,162900,134108065,3560,3560,3560,3560,0
|
|
20240829,162800,134108065,3560,3560,3560,3560,0
|
|
20240829,162700,134108065,3560,3560,3560,3560,0
|
|
20240829,162600,134108065,3560,3560,3560,3560,0
|
|
20240829,162500,134108065,3560,3560,3560,3560,0
|
|
20240829,162400,134108065,3560,3560,3560,3560,0
|
|
20240829,162300,134108065,3560,3560,3560,3560,0
|
|
20240829,162200,134108065,3560,3560,3560,3560,0
|
|
20240829,162100,134108065,3560,3560,3560,3560,0
|
|
20240829,162000,134108065,3560,3560,3560,3560,0
|
|
20240829,161900,134108065,3560,3560,3560,3560,0
|
|
20240829,161800,134108065,3560,3560,3560,3560,0
|
|
20240829,161700,134108065,3560,3560,3560,3560,0
|
|
20240829,161600,134108065,3560,3560,3560,3560,0
|
|
20240829,161500,134108065,3560,3560,3560,3560,0
|
|
20240829,161400,134108065,3560,3560,3560,3560,0
|
|
20240829,161300,134108065,3560,3560,3560,3560,0
|
|
20240829,161200,134108065,3560,3560,3560,3560,0
|
|
20240829,161100,134108065,3560,3560,3560,3560,0
|
|
20240829,161000,134108065,3560,3560,3560,3560,0
|
|
20240829,160900,134108065,3560,3560,3560,3560,0
|
|
20240829,160800,134108065,3560,3560,3560,3560,0
|
|
20240829,160700,134108065,3560,3560,3560,3560,0
|
|
20240829,160600,134108065,3560,3560,3560,3560,0
|
|
20240829,160500,134108065,3560,3560,3560,3560,0
|
|
20240829,160400,134108065,3560,3560,3560,3560,0
|
|
20240829,160300,134108065,3560,3560,3560,3560,0
|
|
20240829,160200,134108065,3560,3560,3560,3560,0
|
|
20240829,160100,134108065,3560,3560,3560,3560,0
|
|
20240829,160000,134108065,3560,3560,3560,3560,1668
|
|
20240829,155900,134108065,3560,3560,3560,3560,0
|
|
20240829,155800,134108065,3560,3560,3560,3560,0
|
|
20240829,155700,134108065,3560,3560,3560,3560,0
|
|
20240829,155600,134108065,3560,3560,3560,3560,0
|
|
20240829,155500,134108065,3560,3560,3560,3560,0
|
|
20240829,155400,134108065,3560,3560,3560,3560,0
|
|
20240829,155300,134108065,3560,3560,3560,3560,0
|
|
20240829,155200,134108065,3560,3560,3560,3560,0
|
|
20240829,155100,134108065,3560,3560,3560,3560,0
|
|
20240829,155000,134108065,3560,3560,3560,3560,0
|
|
20240829,154900,134108065,3560,3560,3560,3560,0
|
|
20240829,154800,134108065,3560,3560,3560,3560,0
|
|
20240829,154700,134108065,3560,3560,3560,3560,0
|
|
20240829,154600,134108065,3560,3560,3560,3560,0
|
|
20240829,154500,134108065,3560,3560,3560,3560,0
|
|
20240829,154400,134108065,3560,3560,3560,3560,0
|
|
20240829,154300,134108065,3560,3560,3560,3560,0
|
|
20240829,154200,134108065,3560,3560,3560,3560,0
|
|
20240829,154100,134108065,3560,3560,3560,3560,0
|
|
20240829,154000,134108065,3560,3560,3560,3560,0
|
|
20240829,153900,134108065,3560,3560,3560,3560,0
|
|
20240829,153800,134108065,3560,3560,3560,3560,0
|
|
20240829,153700,134108065,3560,3560,3560,3560,0
|
|
20240829,153600,134108065,3560,3560,3560,3560,0
|
|
20240829,153500,134108065,3560,3560,3560,3560,0
|
|
20240829,153400,134108065,3560,3560,3560,3560,0
|
|
20240829,153300,134108065,3560,3560,3560,3560,0
|
|
20240829,153200,134108065,3560,3560,3560,3560,0
|
|
20240829,153100,134108065,3560,3560,3560,3560,0
|
|
20240829,153000,134108065,3560,3560,3560,3560,3336
|
|
20240829,152900,128169985,3565,3565,3565,3565,0
|
|
20240829,152800,128169985,3565,3565,3565,3565,0
|
|
20240829,152700,128169985,3565,3565,3565,3565,0
|
|
20240829,152600,128169985,3565,3565,3565,3565,0
|
|
20240829,152500,128169985,3565,3565,3565,3565,0
|
|
20240829,152400,128169985,3565,3565,3565,3565,0
|
|
20240829,152300,128169985,3565,3565,3565,3565,0
|
|
20240829,152200,128169985,3565,3565,3565,3565,0
|
|
20240829,152100,128169985,3565,3565,3565,3565,0
|
|
20240829,152000,128169985,3565,3565,3565,3565,0
|
|
20240829,151900,128169985,3565,3565,3565,3565,57
|
|
20240829,151800,127966780,3575,3575,3575,3575,0
|
|
20240829,151700,127966780,3575,3565,3575,3565,101
|
|
20240829,151600,127606705,3570,3570,3570,3570,0
|
|
20240829,151500,127606705,3570,3570,3570,3570,4
|
|
20240829,151400,127592425,3575,3575,3575,3575,0
|
|
20240829,151300,127592425,3575,3575,3575,3575,46
|
|
20240829,151200,127427975,3575,3575,3575,3575,0
|
|
20240829,151100,127427975,3575,3575,3575,3575,0
|
|
20240829,151000,127427975,3575,3575,3575,3575,0
|
|
20240829,150900,127427975,3575,3575,3575,3575,0
|
|
20240829,150800,127427975,3575,3575,3575,3575,0
|
|
20240829,150700,127427975,3575,3575,3575,3575,0
|
|
20240829,150600,127427975,3575,3575,3575,3575,0
|
|
20240829,150500,127427975,3575,3575,3575,3575,0
|
|
20240829,150400,127427975,3575,3575,3575,3575,0
|
|
20240829,150300,127427975,3575,3575,3575,3575,45
|
|
20240829,150200,127267100,3585,3585,3585,3585,0
|
|
20240829,150100,127267100,3585,3585,3585,3585,901
|
|
20240829,150000,124037015,3575,3575,3575,3575,0
|
|
20240829,145900,124037015,3575,3575,3575,3575,0
|
|
20240829,145800,124037015,3575,3575,3575,3575,1
|
|
20240829,145700,124033440,3570,3570,3570,3570,0
|
|
20240829,145600,124033440,3570,3570,3570,3570,0
|
|
20240829,145500,124033440,3570,3570,3570,3570,0
|
|
20240829,145400,124033440,3570,3570,3570,3570,0
|
|
20240829,145300,124033440,3570,3570,3570,3570,0
|
|
20240829,145200,124033440,3570,3570,3570,3570,0
|
|
20240829,145100,124033440,3570,3570,3570,3570,0
|
|
20240829,145000,124033440,3570,3570,3570,3570,0
|
|
20240829,144900,124033440,3570,3570,3570,3570,0
|
|
20240829,144800,124033440,3570,3570,3570,3570,2
|
|
20240829,144700,124026300,3560,3560,3560,3560,0
|
|
20240829,144600,124026300,3560,3560,3560,3560,0
|
|
20240829,144500,124026300,3560,3570,3570,3560,9
|
|
20240829,144400,123994200,3560,3560,3560,3560,0
|
|
20240829,144300,123994200,3560,3560,3560,3560,0
|
|
20240829,144200,123994200,3560,3560,3560,3560,0
|
|
20240829,144100,123994200,3560,3560,3560,3560,0
|
|
20240829,144000,123994200,3560,3560,3560,3560,0
|
|
20240829,143900,123994200,3560,3560,3560,3560,0
|
|
20240829,143800,123994200,3560,3560,3560,3560,0
|
|
20240829,143700,123994200,3560,3560,3560,3560,0
|
|
20240829,143600,123994200,3560,3560,3560,3560,0
|
|
20240829,143500,123994200,3560,3560,3560,3560,0
|
|
20240829,143400,123994200,3560,3560,3560,3560,0
|
|
20240829,143300,123994200,3560,3560,3560,3560,0
|
|
20240829,143200,123994200,3560,3560,3560,3560,0
|
|
20240829,143100,123994200,3560,3560,3560,3560,100
|
|
20240829,143000,123638200,3565,3575,3575,3565,377
|
|
20240829,142900,122294115,3575,3575,3575,3575,0
|
|
20240829,142800,122294115,3575,3575,3575,3575,38
|
|
20240829,142700,122158265,3565,3565,3565,3565,0
|
|
20240829,142600,122158265,3565,3565,3565,3565,0
|
|
20240829,142500,122158265,3565,3565,3565,3565,0
|
|
20240829,142400,122158265,3565,3565,3565,3565,0
|
|
20240829,142300,122158265,3565,3565,3565,3565,0
|
|
20240829,142200,122158265,3565,3565,3565,3565,0
|
|
20240829,142100,122158265,3565,3580,3580,3565,169
|
|
20240829,142000,121555280,3580,3580,3580,3580,0
|
|
20240829,141900,121555280,3580,3580,3580,3580,0
|
|
20240829,141800,121555280,3580,3580,3580,3580,0
|
|
20240829,141700,121555280,3580,3580,3580,3580,0
|
|
20240829,141600,121555280,3580,3580,3580,3580,55
|
|
20240829,141500,121358380,3585,3585,3585,3585,0
|
|
20240829,141400,121358380,3585,3585,3585,3585,0
|
|
20240829,141300,121358380,3585,3585,3585,3585,0
|
|
20240829,141200,121358380,3585,3585,3585,3585,0
|
|
20240829,141100,121358380,3585,3585,3585,3585,0
|
|
20240829,141000,121358380,3585,3585,3585,3585,2
|
|
20240829,140900,121351210,3580,3580,3580,3580,0
|
|
20240829,140800,121351210,3580,3580,3580,3580,0
|
|
20240829,140700,121351210,3580,3580,3580,3580,0
|
|
20240829,140600,121351210,3580,3580,3580,3580,0
|
|
20240829,140500,121351210,3580,3580,3580,3580,0
|
|
20240829,140400,121351210,3580,3580,3580,3580,0
|
|
20240829,140300,121351210,3580,3580,3580,3580,0
|
|
20240829,140200,121351210,3580,3580,3580,3580,0
|
|
20240829,140100,121351210,3580,3580,3580,3580,0
|
|
20240829,140000,121351210,3580,3580,3580,3580,0
|
|
20240829,135900,121351210,3580,3580,3580,3580,0
|
|
20240829,135800,121351210,3580,3580,3580,3580,0
|
|
20240829,135700,121351210,3580,3580,3580,3580,0
|
|
20240829,135600,121351210,3580,3580,3580,3580,0
|
|
20240829,135500,121351210,3580,3580,3580,3580,0
|
|
20240829,135400,121351210,3580,3580,3580,3580,0
|
|
20240829,135300,121351210,3580,3580,3580,3580,87
|
|
20240829,135200,121039750,3580,3580,3580,3580,0
|
|
20240829,135100,121039750,3580,3580,3580,3580,0
|
|
20240829,135000,121039750,3580,3580,3580,3580,0
|
|
20240829,134900,121039750,3580,3580,3580,3580,0
|
|
20240829,134800,121039750,3580,3580,3580,3580,0
|
|
20240829,134700,121039750,3580,3580,3580,3580,0
|
|
20240829,134600,121039750,3580,3580,3580,3580,0
|
|
20240829,134500,121039750,3580,3580,3580,3580,0
|
|
20240829,134400,121039750,3580,3580,3580,3580,47
|
|
20240829,134300,120871490,3580,3580,3580,3580,0
|
|
20240829,134200,120871490,3580,3580,3580,3580,34
|
|
20240829,134100,120749770,3580,3580,3580,3580,0
|
|
20240829,134000,120749770,3580,3580,3580,3580,506
|
|
20240829,133900,118938290,3580,3585,3585,3580,432
|
|
20240829,133800,117391495,3580,3580,3580,3580,330
|
|
20240829,133700,116210095,3590,3590,3590,3590,0
|
|
20240829,133600,116210095,3590,3590,3590,3590,0
|
|
20240829,133500,116210095,3590,3590,3590,3590,47
|
|
20240829,133400,116041365,3590,3590,3590,3590,0
|
|
20240829,133300,116041365,3590,3585,3590,3585,23
|
|
20240829,133200,115958905,3585,3585,3585,3585,0
|
|
20240829,133100,115958905,3585,3585,3585,3585,47
|
|
20240829,133000,115790410,3580,3585,3585,3580,54
|
|
20240829,132900,115597085,3585,3585,3585,3585,0
|
|
20240829,132800,115597085,3585,3585,3585,3585,0
|
|
20240829,132700,115597085,3585,3585,3585,3585,44
|
|
20240829,132600,115439345,3585,3585,3585,3585,3
|
|
20240829,132500,115428590,3590,3590,3590,3590,0
|
|
20240829,132400,115428590,3590,3590,3590,3590,0
|
|
20240829,132300,115428590,3590,3590,3590,3590,0
|
|
20240829,132200,115428590,3590,3590,3590,3590,47
|
|
20240829,132100,115259860,3580,3580,3580,3580,0
|
|
20240829,132000,115259860,3580,3580,3580,3580,0
|
|
20240829,131900,115259860,3580,3580,3580,3580,0
|
|
20240829,131800,115259860,3580,3580,3580,3580,0
|
|
20240829,131700,115259860,3580,3580,3580,3580,2
|
|
20240829,131600,115252700,3575,3575,3575,3575,0
|
|
20240829,131500,115252700,3575,3575,3575,3575,0
|
|
20240829,131400,115252700,3575,3575,3575,3575,0
|
|
20240829,131300,115252700,3575,3575,3575,3575,36
|
|
20240829,131200,115124000,3570,3570,3570,3570,0
|
|
20240829,131100,115124000,3570,3570,3570,3570,57
|
|
20240829,131000,114920510,3570,3570,3570,3570,2
|
|
20240829,130900,114913370,3570,3570,3570,3570,47
|
|
20240829,130800,114745580,3570,3570,3570,3570,0
|
|
20240829,130700,114745580,3570,3570,3570,3570,0
|
|
20240829,130600,114745580,3570,3570,3570,3570,0
|
|
20240829,130500,114745580,3570,3570,3570,3570,38
|
|
20240829,130400,114609920,3565,3555,3565,3550,399
|
|
20240829,130300,113191745,3555,3555,3555,3555,0
|
|
20240829,130200,113191745,3555,3555,3555,3555,0
|
|
20240829,130100,113191745,3555,3555,3555,3555,479
|
|
20240829,130000,111488900,3565,3565,3565,3565,47
|
|
20240829,125900,111321345,3560,3560,3560,3560,4
|
|
20240829,125800,111307105,3565,3565,3565,3565,0
|
|
20240829,125700,111307105,3565,3565,3565,3565,4
|
|
20240829,125600,111292845,3570,3575,3575,3570,48
|
|
20240829,125500,111121250,3570,3570,3570,3570,8
|
|
20240829,125400,111092690,3570,3575,3575,3570,76
|
|
20240829,125300,110821350,3580,3580,3580,3580,0
|
|
20240829,125200,110821350,3580,3580,3580,3580,0
|
|
20240829,125100,110821350,3580,3580,3580,3580,47
|
|
20240829,125000,110653090,3580,3580,3580,3580,0
|
|
20240829,124900,110653090,3580,3580,3580,3580,3
|
|
20240829,124800,110642350,3580,3590,3590,3580,66
|
|
20240829,124700,110405870,3590,3590,3590,3590,47
|
|
20240829,124600,110237140,3590,3590,3590,3590,0
|
|
20240829,124500,110237140,3590,3590,3590,3590,0
|
|
20240829,124400,110237140,3590,3590,3590,3590,0
|
|
20240829,124300,110237140,3590,3590,3590,3590,0
|
|
20240829,124200,110237140,3590,3590,3590,3590,47
|
|
20240829,124100,110068410,3580,3580,3580,3580,0
|
|
20240829,124000,110068410,3580,3580,3580,3580,0
|
|
20240829,123900,110068410,3580,3580,3580,3580,0
|
|
20240829,123800,110068410,3580,3580,3580,3580,1
|
|
20240829,123700,110064830,3590,3590,3590,3590,0
|
|
20240829,123600,110064830,3590,3590,3590,3590,0
|
|
20240829,123500,110064830,3590,3590,3590,3590,0
|
|
20240829,123400,110064830,3590,3580,3590,3580,2062
|
|
20240829,123300,102662880,3580,3580,3580,3580,99
|
|
20240829,123200,102308460,3580,3580,3580,3580,39
|
|
20240829,123100,102168840,3580,3580,3580,3580,0
|
|
20240829,123000,102168840,3580,3580,3580,3580,0
|
|
20240829,122900,102168840,3580,3580,3580,3580,47
|
|
20240829,122800,102000580,3570,3570,3570,3570,1
|
|
20240829,122700,101997010,3570,3570,3570,3570,1
|
|
20240829,122600,101993440,3565,3585,3585,3565,70
|
|
20240829,122500,101742755,3585,3585,3585,3585,29
|
|
20240829,122400,101638790,3585,3585,3585,3585,39
|
|
20240829,122300,101498975,3585,3585,3585,3585,849
|
|
20240829,122200,98455310,3595,3595,3595,3595,0
|
|
20240829,122100,98455310,3595,3590,3595,3590,86
|
|
20240829,122000,98146375,3590,3590,3590,3590,0
|
|
20240829,121900,98146375,3590,3590,3590,3590,0
|
|
20240829,121800,98146375,3590,3590,3590,3590,0
|
|
20240829,121700,98146375,3590,3590,3590,3590,39
|
|
20240829,121600,98006365,3580,3570,3580,3570,2
|
|
20240829,121500,97999215,3570,3605,3605,3570,19
|
|
20240829,121400,97930860,3570,3585,3585,3565,224
|
|
20240829,121300,97128355,3590,3605,3605,3590,783
|
|
20240829,121200,94311845,3615,3615,3615,3615,47
|
|
20240829,121100,94141940,3620,3620,3620,3620,0
|
|
20240829,121000,94141940,3620,3615,3620,3615,1004
|
|
20240829,120900,90512475,3615,3615,3615,3615,40
|
|
20240829,120800,90367875,3605,3605,3605,3605,0
|
|
20240829,120700,90367875,3605,3605,3605,3605,1
|
|
20240829,120600,90364270,3600,3600,3600,3600,529
|
|
20240829,120500,88459870,3595,3595,3595,3595,853
|
|
20240829,120400,85393335,3590,3590,3590,3590,1
|
|
20240829,120300,85389745,3595,3585,3595,3585,25
|
|
20240829,120200,85299970,3585,3565,3590,3565,7440
|
|
20240829,120100,58673455,3565,3565,3565,3565,0
|
|
20240829,120000,58673455,3565,3565,3565,3565,0
|
|
20240829,115900,58673455,3565,3565,3565,3565,47
|
|
20240829,115800,58505900,3565,3565,3565,3565,40
|
|
20240829,115700,58363300,3570,3565,3570,3565,23
|
|
20240829,115600,58281195,3570,3570,3570,3570,0
|
|
20240829,115500,58281195,3570,3570,3570,3570,0
|
|
20240829,115400,58281195,3570,3565,3570,3565,87
|
|
20240829,115300,57970840,3565,3565,3565,3565,0
|
|
20240829,115200,57970840,3565,3565,3565,3565,0
|
|
20240829,115100,57970840,3565,3565,3565,3565,40
|
|
20240829,115000,57828240,3565,3565,3565,3565,47
|
|
20240829,114900,57660685,3565,3565,3565,3565,0
|
|
20240829,114800,57660685,3565,3565,3565,3565,0
|
|
20240829,114700,57660685,3565,3560,3565,3560,448
|
|
20240829,114600,56064290,3560,3560,3560,3560,47
|
|
20240829,114500,55896970,3560,3560,3560,3560,0
|
|
20240829,114400,55896970,3560,3560,3560,3560,0
|
|
20240829,114300,55896970,3560,3560,3560,3560,40
|
|
20240829,114200,55754570,3560,3560,3560,3560,0
|
|
20240829,114100,55754570,3560,3560,3560,3560,47
|
|
20240829,114000,55587250,3560,3560,3560,3560,0
|
|
20240829,113900,55587250,3560,3560,3560,3560,40
|
|
20240829,113800,55444850,3555,3555,3555,3555,0
|
|
20240829,113700,55444850,3555,3555,3555,3555,16
|
|
20240829,113600,55387970,3555,3555,3555,3555,40
|
|
20240829,113500,55245770,3555,3555,3555,3555,0
|
|
20240829,113400,55245770,3555,3555,3555,3555,0
|
|
20240829,113300,55245770,3555,3555,3555,3555,0
|
|
20240829,113200,55245770,3555,3550,3555,3550,48
|
|
20240829,113100,55075135,3555,3555,3555,3555,0
|
|
20240829,113000,55075135,3555,3555,3555,3555,0
|
|
20240829,112900,55075135,3555,3555,3555,3555,0
|
|
20240829,112800,55075135,3555,3550,3555,3550,87
|
|
20240829,112700,54766085,3535,3545,3545,3535,1369
|
|
20240829,112600,49922995,3555,3555,3555,3555,0
|
|
20240829,112500,49922995,3555,3555,3555,3555,0
|
|
20240829,112400,49922995,3555,3545,3555,3545,41
|
|
20240829,112300,49777250,3550,3550,3550,3550,0
|
|
20240829,112200,49777250,3550,3550,3550,3550,39
|
|
20240829,112100,49638800,3550,3550,3550,3550,1
|
|
20240829,112000,49635250,3540,3560,3560,3535,3108
|
|
20240829,111900,38620400,3565,3565,3565,3565,47
|
|
20240829,111800,38452845,3565,3565,3565,3565,0
|
|
20240829,111700,38452845,3565,3565,3565,3565,40
|
|
20240829,111600,38310245,3565,3565,3565,3565,0
|
|
20240829,111500,38310245,3565,3560,3565,3560,48
|
|
20240829,111400,38139130,3565,3565,3565,3565,1
|
|
20240829,111300,38135565,3560,3560,3565,3560,281
|
|
20240829,111200,37134980,3560,3560,3560,3560,0
|
|
20240829,111100,37134980,3560,3550,3560,3550,591
|
|
20240829,111000,35036460,3560,3560,3560,3560,3
|
|
20240829,110900,35025780,3560,3550,3560,3550,41
|
|
20240829,110800,34879830,3560,3560,3560,3560,0
|
|
20240829,110700,34879830,3560,3560,3560,3560,0
|
|
20240829,110600,34879830,3560,3560,3560,3560,87
|
|
20240829,110500,34570110,3550,3550,3550,3550,300
|
|
20240829,110400,33505110,3550,3550,3550,3550,0
|
|
20240829,110300,33505110,3550,3550,3550,3550,1
|
|
20240829,110200,33501560,3565,3560,3565,3560,87
|
|
20240829,110100,33191640,3560,3560,3560,3560,0
|
|
20240829,110000,33191640,3560,3560,3560,3560,0
|
|
20240829,105900,33191640,3560,3560,3560,3560,0
|
|
20240829,105800,33191640,3560,3550,3560,3550,41
|
|
20240829,105700,33045690,3560,3560,3560,3560,47
|
|
20240829,105600,32878370,3560,3560,3560,3560,5
|
|
20240829,105500,32860570,3560,3560,3560,3560,0
|
|
20240829,105400,32860570,3560,3560,3560,3560,40
|
|
20240829,105300,32718170,3560,3560,3560,3560,179
|
|
20240829,105200,32080930,3550,3550,3550,3550,1
|
|
20240829,105100,32077380,3560,3560,3560,3560,40
|
|
20240829,105000,31934980,3560,3560,3560,3560,0
|
|
20240829,104900,31934980,3560,3560,3560,3560,47
|
|
20240829,104800,31767660,3560,3560,3560,3560,0
|
|
20240829,104700,31767660,3560,3560,3560,3560,40
|
|
20240829,104600,31625260,3550,3550,3550,3550,1
|
|
20240829,104500,31621710,3560,3560,3560,3560,0
|
|
20240829,104400,31621710,3560,3555,3560,3555,51
|
|
20240829,104300,31440170,3560,3550,3560,3550,540
|
|
20240829,104200,29522770,3565,3560,3565,3560,120
|
|
20240829,104100,29095550,3560,3550,3560,3550,101
|
|
20240829,104000,28736000,3560,3560,3565,3560,152
|
|
20240829,103900,28194860,3560,3560,3560,3560,40
|
|
20240829,103800,28052460,3560,3560,3560,3560,0
|
|
20240829,103700,28052460,3560,3560,3560,3560,3
|
|
20240829,103600,28041780,3560,3560,3560,3560,87
|
|
20240829,103500,27732060,3550,3550,3550,3550,1
|
|
20240829,103400,27728510,3560,3560,3560,3560,0
|
|
20240829,103300,27728510,3560,3560,3560,3560,0
|
|
20240829,103200,27728510,3560,3560,3560,3560,40
|
|
20240829,103100,27586110,3560,3560,3560,3560,47
|
|
20240829,103000,27418790,3550,3550,3560,3550,130
|
|
20240829,102900,26957270,3560,3560,3560,3560,28
|
|
20240829,102800,26857590,3560,3560,3560,3560,40
|
|
20240829,102700,26715190,3560,3560,3560,3560,47
|
|
20240829,102600,26547870,3560,3560,3560,3560,0
|
|
20240829,102500,26547870,3560,3560,3560,3560,0
|
|
20240829,102400,26547870,3560,3550,3560,3550,71
|
|
20240829,102300,26295420,3560,3560,3560,3560,0
|
|
20240829,102200,26295420,3560,3560,3560,3560,0
|
|
20240829,102100,26295420,3560,3560,3560,3560,40
|
|
20240829,102000,26153020,3550,3550,3550,3550,0
|
|
20240829,101900,26153020,3550,3550,3550,3550,0
|
|
20240829,101800,26153020,3550,3550,3550,3550,1
|
|
20240829,101700,26149470,3560,3560,3560,3560,40
|
|
20240829,101600,26007070,3560,3560,3560,3560,0
|
|
20240829,101500,26007070,3560,3560,3560,3560,528
|
|
20240829,101400,24127390,3570,3570,3570,3570,0
|
|
20240829,101300,24127390,3570,3570,3570,3570,40
|
|
20240829,101200,23984590,3560,3560,3560,3560,17
|
|
20240829,101100,23924070,3570,3570,3570,3570,0
|
|
20240829,101000,23924070,3570,3570,3570,3570,3
|
|
20240829,100900,23913360,3570,3570,3570,3570,43
|
|
20240829,100800,23759850,3570,3570,3570,3570,152
|
|
20240829,100700,23217210,3565,3565,3565,3565,8
|
|
20240829,100600,23188690,3570,3570,3570,3570,40
|
|
20240829,100500,23045890,3570,3570,3570,3570,0
|
|
20240829,100400,23045890,3570,3570,3570,3570,0
|
|
20240829,100300,23045890,3570,3575,3575,3570,9
|
|
20240829,100200,23013720,3580,3570,3580,3570,62
|
|
20240829,100100,22792150,3560,3570,3570,3560,2
|
|
20240829,100000,22785020,3570,3570,3570,3570,0
|
|
20240829,095900,22785020,3570,3570,3570,3570,0
|
|
20240829,095800,22785020,3570,3560,3570,3560,17
|
|
20240829,095700,22724340,3580,3560,3580,3560,5
|
|
20240829,095600,22706460,3550,3560,3560,3550,101
|
|
20240829,095500,22347520,3570,3570,3570,3570,0
|
|
20240829,095400,22347520,3570,3570,3570,3570,40
|
|
20240829,095300,22204720,3580,3580,3580,3580,0
|
|
20240829,095200,22204720,3580,3570,3580,3570,4
|
|
20240829,095100,22190410,3560,3560,3560,3560,1
|
|
20240829,095000,22186850,3550,3550,3550,3550,1
|
|
20240829,094900,22183300,3555,3555,3555,3555,0
|
|
20240829,094800,22183300,3555,3555,3555,3555,0
|
|
20240829,094700,22183300,3555,3555,3555,3555,40
|
|
20240829,094600,22041100,3550,3550,3550,3550,420
|
|
20240829,094500,20550100,3550,3550,3550,3550,1506
|
|
20240829,094400,15203800,3550,3550,3550,3550,1
|
|
20240829,094300,15200250,3585,3585,3585,3585,0
|
|
20240829,094200,15200250,3585,3585,3585,3585,0
|
|
20240829,094100,15200250,3585,3585,3585,3585,0
|
|
20240829,094000,15200250,3585,3560,3585,3560,130
|
|
20240829,093900,14734225,3595,3540,3595,3540,171
|
|
20240829,093800,14125430,3550,3550,3550,3550,18
|
|
20240829,093700,14061530,3540,3550,3550,3540,692
|
|
20240829,093600,11611830,3540,3540,3540,3540,0
|
|
20240829,093500,11611830,3540,3540,3540,3540,0
|
|
20240829,093400,11611830,3540,3540,3540,3540,0
|
|
20240829,093300,11611830,3540,3540,3540,3540,1
|
|
20240829,093200,11608290,3540,3550,3550,3540,1110
|
|
20240829,093100,7673750,3540,3540,3540,3540,0
|
|
20240829,093000,7673750,3540,3540,3540,3540,0
|
|
20240829,092900,7673750,3540,3540,3540,3540,0
|
|
20240829,092800,7673750,3540,3540,3540,3540,0
|
|
20240829,092700,7673750,3540,3540,3540,3540,1
|
|
20240829,092600,7670210,3540,3540,3540,3540,86
|
|
20240829,092500,7365770,3540,3540,3540,3540,20
|
|
20240829,092400,7294970,3540,3540,3540,3540,30
|
|
20240829,092300,7188770,3540,3540,3540,3540,0
|
|
20240829,092200,7188770,3540,3540,3540,3540,0
|
|
20240829,092100,7188770,3540,3540,3540,3530,1001
|
|
20240829,092000,3645240,3530,3530,3530,3530,1
|
|
20240829,091900,3641710,3530,3530,3530,3530,0
|
|
20240829,091800,3641710,3530,3530,3530,3530,0
|
|
20240829,091700,3641710,3530,3530,3530,3530,0
|
|
20240829,091600,3641710,3530,3530,3530,3530,1
|
|
20240829,091500,3638180,3540,3535,3540,3535,193
|
|
20240829,091400,2955210,3540,3540,3540,3540,0
|
|
20240829,091300,2955210,3540,3540,3540,3540,37
|
|
20240829,091200,2824230,3540,3540,3540,3540,0
|
|
20240829,091100,2824230,3540,3540,3540,3540,107
|
|
20240829,091000,2445450,3525,3525,3525,3525,1
|
|
20240829,090900,2441925,3540,3540,3540,3540,23
|
|
20240829,090800,2360505,3540,3540,3540,3540,10
|
|
20240829,090700,2325105,3525,3525,3525,3525,0
|
|
20240829,090600,2325105,3525,3525,3525,3525,0
|
|
20240829,090500,2325105,3525,3540,3540,3525,42
|
|
20240829,090400,2176905,3540,3535,3540,3535,34
|
|
20240829,090300,2056550,3540,3540,3540,3540,0
|
|
20240829,090200,2056550,3540,3540,3540,3540,0
|
|
20240829,090100,2056550,3540,3540,3540,3540,0
|
|
20240829,090000,2056550,3540,3540,3540,3530,581
|