689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,202600,692966200,6100,6100,6100,6100,1247
|
|
20240829,202500,692966200,6100,6100,6100,6100,0
|
|
20240829,202400,692966200,6100,6100,6100,6100,0
|
|
20240829,202300,692966200,6100,6100,6100,6100,0
|
|
20240829,202200,692966200,6100,6100,6100,6100,0
|
|
20240829,202100,692966200,6100,6100,6100,6100,0
|
|
20240829,202000,692966200,6100,6100,6100,6100,0
|
|
20240829,201900,692966200,6100,6100,6100,6100,0
|
|
20240829,201800,692966200,6100,6100,6100,6100,0
|
|
20240829,201700,692966200,6100,6100,6100,6100,0
|
|
20240829,201600,692966200,6100,6100,6100,6100,0
|
|
20240829,201500,692966200,6100,6100,6100,6100,0
|
|
20240829,201400,692966200,6100,6100,6100,6100,0
|
|
20240829,201300,692966200,6100,6100,6100,6100,0
|
|
20240829,201200,692966200,6100,6100,6100,6100,0
|
|
20240829,201100,692966200,6100,6100,6100,6100,0
|
|
20240829,201000,692966200,6100,6100,6100,6100,0
|
|
20240829,200900,692966200,6100,6100,6100,6100,0
|
|
20240829,200800,692966200,6100,6100,6100,6100,0
|
|
20240829,200700,692966200,6100,6100,6100,6100,0
|
|
20240829,200600,692966200,6100,6100,6100,6100,0
|
|
20240829,200500,692966200,6100,6100,6100,6100,0
|
|
20240829,200400,692966200,6100,6100,6100,6100,0
|
|
20240829,200300,692966200,6100,6100,6100,6100,0
|
|
20240829,200200,692966200,6100,6100,6100,6100,0
|
|
20240829,200100,692966200,6100,6100,6100,6100,0
|
|
20240829,200000,692966200,6100,6100,6100,6100,0
|
|
20240829,195900,692966200,6100,6100,6100,6100,0
|
|
20240829,195800,692966200,6100,6100,6100,6100,0
|
|
20240829,195700,692966200,6100,6100,6100,6100,0
|
|
20240829,195600,692966200,6100,6100,6100,6100,1247
|
|
20240829,195500,692966200,6100,6100,6100,6100,0
|
|
20240829,195400,692966200,6100,6100,6100,6100,0
|
|
20240829,195300,692966200,6100,6100,6100,6100,0
|
|
20240829,195200,692966200,6100,6100,6100,6100,0
|
|
20240829,195100,692966200,6100,6100,6100,6100,0
|
|
20240829,195000,692966200,6100,6100,6100,6100,0
|
|
20240829,194900,692966200,6100,6100,6100,6100,0
|
|
20240829,194800,692966200,6100,6100,6100,6100,0
|
|
20240829,194700,692966200,6100,6100,6100,6100,0
|
|
20240829,194600,692966200,6100,6100,6100,6100,0
|
|
20240829,194500,692966200,6100,6100,6100,6100,0
|
|
20240829,194400,692966200,6100,6100,6100,6100,0
|
|
20240829,194300,692966200,6100,6100,6100,6100,0
|
|
20240829,194200,692966200,6100,6100,6100,6100,0
|
|
20240829,194100,692966200,6100,6100,6100,6100,0
|
|
20240829,194000,692966200,6100,6100,6100,6100,0
|
|
20240829,193900,692966200,6100,6100,6100,6100,0
|
|
20240829,193800,692966200,6100,6100,6100,6100,0
|
|
20240829,193700,692966200,6100,6100,6100,6100,0
|
|
20240829,193600,692966200,6100,6100,6100,6100,0
|
|
20240829,193500,692966200,6100,6100,6100,6100,0
|
|
20240829,193400,692966200,6100,6100,6100,6100,0
|
|
20240829,193300,692966200,6100,6100,6100,6100,0
|
|
20240829,193200,692966200,6100,6100,6100,6100,0
|
|
20240829,193100,692966200,6100,6100,6100,6100,0
|
|
20240829,193000,692966200,6100,6100,6100,6100,0
|
|
20240829,192900,692966200,6100,6100,6100,6100,0
|
|
20240829,192800,692966200,6100,6100,6100,6100,0
|
|
20240829,192700,692966200,6100,6100,6100,6100,0
|
|
20240829,192600,692966200,6100,6100,6100,6100,1247
|
|
20240829,192500,692966200,6100,6100,6100,6100,0
|
|
20240829,192400,692966200,6100,6100,6100,6100,0
|
|
20240829,192300,692966200,6100,6100,6100,6100,0
|
|
20240829,192200,692966200,6100,6100,6100,6100,0
|
|
20240829,192100,692966200,6100,6100,6100,6100,0
|
|
20240829,192000,692966200,6100,6100,6100,6100,0
|
|
20240829,191900,692966200,6100,6100,6100,6100,0
|
|
20240829,191800,692966200,6100,6100,6100,6100,0
|
|
20240829,191700,692966200,6100,6100,6100,6100,0
|
|
20240829,191600,692966200,6100,6100,6100,6100,0
|
|
20240829,191500,692966200,6100,6100,6100,6100,0
|
|
20240829,191400,692966200,6100,6100,6100,6100,0
|
|
20240829,191300,692966200,6100,6100,6100,6100,0
|
|
20240829,191200,692966200,6100,6100,6100,6100,0
|
|
20240829,191100,692966200,6100,6100,6100,6100,0
|
|
20240829,191000,692966200,6100,6100,6100,6100,0
|
|
20240829,190900,692966200,6100,6100,6100,6100,0
|
|
20240829,190800,692966200,6100,6100,6100,6100,0
|
|
20240829,190700,692966200,6100,6100,6100,6100,0
|
|
20240829,190600,692966200,6100,6100,6100,6100,0
|
|
20240829,190500,692966200,6100,6100,6100,6100,0
|
|
20240829,190400,692966200,6100,6100,6100,6100,0
|
|
20240829,190300,692966200,6100,6100,6100,6100,0
|
|
20240829,190200,692966200,6100,6100,6100,6100,0
|
|
20240829,190100,692966200,6100,6100,6100,6100,0
|
|
20240829,190000,692966200,6100,6100,6100,6100,0
|
|
20240829,185900,692966200,6100,6100,6100,6100,0
|
|
20240829,185800,692966200,6100,6100,6100,6100,0
|
|
20240829,185700,692966200,6100,6100,6100,6100,0
|
|
20240829,185600,692966200,6100,6100,6100,6100,1247
|
|
20240829,185500,692966200,6100,6100,6100,6100,0
|
|
20240829,185400,692966200,6100,6100,6100,6100,0
|
|
20240829,185300,692966200,6100,6100,6100,6100,0
|
|
20240829,185200,692966200,6100,6100,6100,6100,0
|
|
20240829,185100,692966200,6100,6100,6100,6100,0
|
|
20240829,185000,692966200,6100,6100,6100,6100,0
|
|
20240829,184900,692966200,6100,6100,6100,6100,0
|
|
20240829,184800,692966200,6100,6100,6100,6100,0
|
|
20240829,184700,692966200,6100,6100,6100,6100,0
|
|
20240829,184600,692966200,6100,6100,6100,6100,0
|
|
20240829,184500,692966200,6100,6100,6100,6100,0
|
|
20240829,184400,692966200,6100,6100,6100,6100,0
|
|
20240829,184300,692966200,6100,6100,6100,6100,0
|
|
20240829,184200,692966200,6100,6100,6100,6100,0
|
|
20240829,184100,692966200,6100,6100,6100,6100,0
|
|
20240829,184000,692966200,6100,6100,6100,6100,0
|
|
20240829,183900,692966200,6100,6100,6100,6100,0
|
|
20240829,183800,692966200,6100,6100,6100,6100,0
|
|
20240829,183700,692966200,6100,6100,6100,6100,0
|
|
20240829,183600,692966200,6100,6100,6100,6100,0
|
|
20240829,183500,692966200,6100,6100,6100,6100,0
|
|
20240829,183400,692966200,6100,6100,6100,6100,0
|
|
20240829,183300,692966200,6100,6100,6100,6100,0
|
|
20240829,183200,692966200,6100,6100,6100,6100,0
|
|
20240829,183100,692966200,6100,6100,6100,6100,0
|
|
20240829,183000,692966200,6100,6100,6100,6100,0
|
|
20240829,182900,692966200,6100,6100,6100,6100,0
|
|
20240829,182800,692966200,6100,6100,6100,6100,0
|
|
20240829,182700,692966200,6100,6100,6100,6100,0
|
|
20240829,182600,692966200,6100,6100,6100,6100,1247
|
|
20240829,182500,692966200,6100,6100,6100,6100,0
|
|
20240829,182400,692966200,6100,6100,6100,6100,0
|
|
20240829,182300,692966200,6100,6100,6100,6100,0
|
|
20240829,182200,692966200,6100,6100,6100,6100,0
|
|
20240829,182100,692966200,6100,6100,6100,6100,0
|
|
20240829,182000,692966200,6100,6100,6100,6100,0
|
|
20240829,181900,692966200,6100,6100,6100,6100,0
|
|
20240829,181800,692966200,6100,6100,6100,6100,0
|
|
20240829,181700,692966200,6100,6100,6100,6100,0
|
|
20240829,181600,692966200,6100,6100,6100,6100,0
|
|
20240829,181500,692966200,6100,6100,6100,6100,0
|
|
20240829,181400,692966200,6100,6100,6100,6100,0
|
|
20240829,181300,692966200,6100,6100,6100,6100,0
|
|
20240829,181200,692966200,6100,6100,6100,6100,0
|
|
20240829,181100,692966200,6100,6100,6100,6100,0
|
|
20240829,181000,692966200,6100,6100,6100,6100,0
|
|
20240829,180900,692966200,6100,6100,6100,6100,0
|
|
20240829,180800,692966200,6100,6100,6100,6100,0
|
|
20240829,180700,692966200,6100,6100,6100,6100,0
|
|
20240829,180600,692966200,6100,6100,6100,6100,0
|
|
20240829,180500,692966200,6100,6100,6100,6100,0
|
|
20240829,180400,692966200,6100,6100,6100,6100,0
|
|
20240829,180300,692966200,6100,6100,6100,6100,0
|
|
20240829,180200,692966200,6100,6100,6100,6100,0
|
|
20240829,180100,692966200,6100,6100,6100,6100,0
|
|
20240829,180000,692966200,6100,6100,6100,6100,0
|
|
20240829,175900,692966200,6100,6100,6100,6100,0
|
|
20240829,175800,692966200,6100,6100,6100,6100,0
|
|
20240829,175700,692966200,6100,6100,6100,6100,0
|
|
20240829,175600,692966200,6100,6100,6100,6100,1247
|
|
20240829,175500,692966200,6100,6100,6100,6100,0
|
|
20240829,175400,692966200,6100,6100,6100,6100,0
|
|
20240829,175300,692966200,6100,6100,6100,6100,0
|
|
20240829,175200,692966200,6100,6100,6100,6100,0
|
|
20240829,175100,692966200,6100,6100,6100,6100,0
|
|
20240829,175000,692966200,6100,6100,6100,6100,0
|
|
20240829,174900,692966200,6100,6100,6100,6100,0
|
|
20240829,174800,692966200,6100,6100,6100,6100,0
|
|
20240829,174700,692966200,6100,6100,6100,6100,0
|
|
20240829,174600,692966200,6100,6100,6100,6100,0
|
|
20240829,174500,692966200,6100,6100,6100,6100,0
|
|
20240829,174400,692966200,6100,6100,6100,6100,0
|
|
20240829,174300,692966200,6100,6100,6100,6100,0
|
|
20240829,174200,692966200,6100,6100,6100,6100,0
|
|
20240829,174100,692966200,6100,6100,6100,6100,0
|
|
20240829,174000,692966200,6100,6100,6100,6100,0
|
|
20240829,173900,692966200,6100,6100,6100,6100,0
|
|
20240829,173800,692966200,6100,6100,6100,6100,0
|
|
20240829,173700,692966200,6100,6100,6100,6100,0
|
|
20240829,173600,692966200,6100,6100,6100,6100,0
|
|
20240829,173500,692966200,6100,6100,6100,6100,0
|
|
20240829,173400,692966200,6100,6100,6100,6100,0
|
|
20240829,173300,692966200,6100,6100,6100,6100,0
|
|
20240829,173200,692966200,6100,6100,6100,6100,0
|
|
20240829,173100,692966200,6100,6100,6100,6100,0
|
|
20240829,173000,692966200,6100,6100,6100,6100,0
|
|
20240829,172900,692966200,6100,6100,6100,6100,0
|
|
20240829,172800,692966200,6100,6100,6100,6100,0
|
|
20240829,172700,692966200,6100,6100,6100,6100,0
|
|
20240829,172600,692966200,6100,6100,6100,6100,1247
|
|
20240829,172500,692966200,6100,6100,6100,6100,0
|
|
20240829,172400,692966200,6100,6100,6100,6100,0
|
|
20240829,172300,692966200,6100,6100,6100,6100,0
|
|
20240829,172200,692966200,6100,6100,6100,6100,0
|
|
20240829,172100,692966200,6100,6100,6100,6100,0
|
|
20240829,172000,692966200,6100,6100,6100,6100,0
|
|
20240829,171900,692966200,6100,6100,6100,6100,0
|
|
20240829,171800,692966200,6100,6100,6100,6100,0
|
|
20240829,171700,692966200,6100,6100,6100,6100,0
|
|
20240829,171600,692966200,6100,6100,6100,6100,0
|
|
20240829,171500,692966200,6100,6100,6100,6100,0
|
|
20240829,171400,692966200,6100,6100,6100,6100,0
|
|
20240829,171300,692966200,6100,6100,6100,6100,0
|
|
20240829,171200,692966200,6100,6100,6100,6100,0
|
|
20240829,171100,692966200,6100,6100,6100,6100,0
|
|
20240829,171000,692966200,6100,6100,6100,6100,0
|
|
20240829,170900,692966200,6100,6100,6100,6100,0
|
|
20240829,170800,692966200,6100,6100,6100,6100,0
|
|
20240829,170700,692966200,6100,6100,6100,6100,0
|
|
20240829,170600,692966200,6100,6100,6100,6100,0
|
|
20240829,170500,692966200,6100,6100,6100,6100,0
|
|
20240829,170400,692966200,6100,6100,6100,6100,0
|
|
20240829,170300,692966200,6100,6100,6100,6100,0
|
|
20240829,170200,692966200,6100,6100,6100,6100,0
|
|
20240829,170100,692966200,6100,6100,6100,6100,0
|
|
20240829,170000,692966200,6100,6100,6100,6100,0
|
|
20240829,165900,692966200,6100,6100,6100,6100,0
|
|
20240829,165800,692966200,6100,6100,6100,6100,0
|
|
20240829,165700,692966200,6100,6100,6100,6100,0
|
|
20240829,165600,692966200,6100,6100,6100,6100,1247
|
|
20240829,165500,692966200,6100,6100,6100,6100,0
|
|
20240829,165400,692966200,6100,6100,6100,6100,0
|
|
20240829,165300,692966200,6100,6100,6100,6100,0
|
|
20240829,165200,692966200,6100,6100,6100,6100,0
|
|
20240829,165100,692966200,6100,6100,6100,6100,0
|
|
20240829,165000,692966200,6100,6100,6100,6100,0
|
|
20240829,164900,692966200,6100,6100,6100,6100,0
|
|
20240829,164800,692966200,6100,6100,6100,6100,0
|
|
20240829,164700,692966200,6100,6100,6100,6100,0
|
|
20240829,164600,692966200,6100,6100,6100,6100,0
|
|
20240829,164500,692966200,6100,6100,6100,6100,0
|
|
20240829,164400,692966200,6100,6100,6100,6100,0
|
|
20240829,164300,692966200,6100,6100,6100,6100,0
|
|
20240829,164200,692966200,6100,6100,6100,6100,0
|
|
20240829,164100,692966200,6100,6100,6100,6100,0
|
|
20240829,164000,692966200,6100,6100,6100,6100,0
|
|
20240829,163900,692966200,6100,6100,6100,6100,0
|
|
20240829,163800,692966200,6100,6100,6100,6100,0
|
|
20240829,163700,692966200,6100,6100,6100,6100,0
|
|
20240829,163600,692966200,6100,6100,6100,6100,0
|
|
20240829,163500,692966200,6100,6100,6100,6100,0
|
|
20240829,163400,692966200,6100,6100,6100,6100,0
|
|
20240829,163300,692966200,6100,6100,6100,6100,0
|
|
20240829,163200,692966200,6100,6100,6100,6100,0
|
|
20240829,163100,692966200,6100,6100,6100,6100,0
|
|
20240829,163000,692966200,6100,6100,6100,6100,0
|
|
20240829,162900,692966200,6100,6100,6100,6100,0
|
|
20240829,162800,692966200,6100,6100,6100,6100,0
|
|
20240829,162700,692966200,6100,6100,6100,6100,0
|
|
20240829,162600,692966200,6100,6100,6100,6100,1247
|
|
20240829,162500,692966200,6100,6100,6100,6100,0
|
|
20240829,162400,692966200,6100,6100,6100,6100,0
|
|
20240829,162300,692966200,6100,6100,6100,6100,0
|
|
20240829,162200,692966200,6100,6100,6100,6100,0
|
|
20240829,162100,692966200,6100,6100,6100,6100,0
|
|
20240829,162000,692966200,6100,6100,6100,6100,0
|
|
20240829,161900,692966200,6100,6100,6100,6100,0
|
|
20240829,161800,692966200,6100,6100,6100,6100,0
|
|
20240829,161700,692966200,6100,6100,6100,6100,0
|
|
20240829,161600,692966200,6100,6100,6100,6100,0
|
|
20240829,161500,692966200,6100,6100,6100,6100,0
|
|
20240829,161400,692966200,6100,6100,6100,6100,0
|
|
20240829,161300,692966200,6100,6100,6100,6100,0
|
|
20240829,161200,692966200,6100,6100,6100,6100,0
|
|
20240829,161100,692966200,6100,6100,6100,6100,0
|
|
20240829,161000,692966200,6100,6100,6100,6100,0
|
|
20240829,160900,692966200,6100,6100,6100,6100,0
|
|
20240829,160800,692966200,6100,6100,6100,6100,0
|
|
20240829,160700,692966200,6100,6100,6100,6100,0
|
|
20240829,160600,692966200,6100,6100,6100,6100,0
|
|
20240829,160500,692966200,6100,6100,6100,6100,0
|
|
20240829,160400,692966200,6100,6100,6100,6100,0
|
|
20240829,160300,692966200,6100,6100,6100,6100,0
|
|
20240829,160200,692966200,6100,6100,6100,6100,0
|
|
20240829,160100,692966200,6100,6100,6100,6100,0
|
|
20240829,160000,692966200,6100,6100,6100,6100,0
|
|
20240829,155900,692966200,6100,6100,6100,6100,0
|
|
20240829,155800,692966200,6100,6100,6100,6100,0
|
|
20240829,155700,692966200,6100,6100,6100,6100,0
|
|
20240829,155600,692966200,6100,6100,6100,6100,1247
|
|
20240829,155500,692966200,6100,6100,6100,6100,0
|
|
20240829,155400,692966200,6100,6100,6100,6100,0
|
|
20240829,155300,692966200,6100,6100,6100,6100,0
|
|
20240829,155200,692966200,6100,6100,6100,6100,0
|
|
20240829,155100,692966200,6100,6100,6100,6100,0
|
|
20240829,155000,692966200,6100,6100,6100,6100,0
|
|
20240829,154900,692966200,6100,6100,6100,6100,0
|
|
20240829,154800,692966200,6100,6100,6100,6100,0
|
|
20240829,154700,692966200,6100,6100,6100,6100,0
|
|
20240829,154600,692966200,6100,6100,6100,6100,0
|
|
20240829,154500,692966200,6100,6100,6100,6100,0
|
|
20240829,154400,692966200,6100,6100,6100,6100,0
|
|
20240829,154300,692966200,6100,6100,6100,6100,0
|
|
20240829,154200,692966200,6100,6100,6100,6100,0
|
|
20240829,154100,692966200,6100,6100,6100,6100,0
|
|
20240829,154000,692966200,6100,6100,6100,6100,0
|
|
20240829,153900,692966200,6100,6100,6100,6100,0
|
|
20240829,153800,692966200,6100,6100,6100,6100,0
|
|
20240829,153700,692966200,6100,6100,6100,6100,0
|
|
20240829,153600,692966200,6100,6100,6100,6100,0
|
|
20240829,153500,692966200,6100,6100,6100,6100,0
|
|
20240829,153400,692966200,6100,6100,6100,6100,0
|
|
20240829,153300,692966200,6100,6100,6100,6100,0
|
|
20240829,153200,692966200,6100,6100,6100,6100,0
|
|
20240829,153100,692966200,6100,6100,6100,6100,0
|
|
20240829,153000,692966200,6100,6100,6100,6100,1247
|
|
20240829,152900,685359500,6110,6110,6110,6110,0
|
|
20240829,152800,685359500,6110,6110,6110,6110,0
|
|
20240829,152700,685359500,6110,6110,6110,6110,0
|
|
20240829,152600,685359500,6110,6110,6110,6110,0
|
|
20240829,152500,685359500,6110,6110,6110,6110,0
|
|
20240829,152400,685359500,6110,6110,6110,6110,0
|
|
20240829,152300,685359500,6110,6110,6110,6110,0
|
|
20240829,152200,685359500,6110,6110,6110,6110,0
|
|
20240829,152100,685359500,6110,6110,6110,6110,0
|
|
20240829,152000,685359500,6110,6110,6110,6110,0
|
|
20240829,151900,685359500,6110,6120,6120,6110,213
|
|
20240829,151800,684057870,6150,6150,6150,6150,2
|
|
20240829,151700,684045570,6150,6150,6150,6150,0
|
|
20240829,151600,684045570,6150,6150,6150,6150,0
|
|
20240829,151500,684045570,6150,6140,6150,6140,17
|
|
20240829,151400,683941120,6150,6150,6150,6150,0
|
|
20240829,151300,683941120,6150,6120,6150,6110,2900
|
|
20240829,151200,666206020,6120,6130,6130,6120,23
|
|
20240829,151100,666065060,6130,6130,6130,6130,0
|
|
20240829,151000,666065060,6130,6130,6130,6130,181
|
|
20240829,150900,664955530,6160,6160,6160,6160,500
|
|
20240829,150800,661875530,6160,6160,6160,6160,0
|
|
20240829,150700,661875530,6160,6160,6160,6160,0
|
|
20240829,150600,661875530,6160,6160,6160,6160,0
|
|
20240829,150500,661875530,6160,6160,6160,6160,0
|
|
20240829,150400,661875530,6160,6160,6160,6160,0
|
|
20240829,150300,661875530,6160,6160,6160,6160,0
|
|
20240829,150200,661875530,6160,6160,6160,6160,2
|
|
20240829,150100,661863210,6160,6140,6160,6120,686
|
|
20240829,150000,657656590,6140,6140,6140,6140,100
|
|
20240829,145900,657042590,6140,6140,6140,6140,1
|
|
20240829,145800,657036450,6140,6140,6140,6140,200
|
|
20240829,145700,655808450,6140,6140,6140,6140,3
|
|
20240829,145600,655790030,6150,6150,6150,6150,0
|
|
20240829,145500,655790030,6150,6150,6150,6150,0
|
|
20240829,145400,655790030,6150,6150,6150,6150,0
|
|
20240829,145300,655790030,6150,6150,6150,6150,0
|
|
20240829,145200,655790030,6150,6150,6150,6150,0
|
|
20240829,145100,655790030,6150,6150,6150,6150,0
|
|
20240829,145000,655790030,6150,6150,6150,6150,0
|
|
20240829,144900,655790030,6150,6150,6150,6150,22
|
|
20240829,144800,655654730,6170,6170,6170,6170,10
|
|
20240829,144700,655593030,6170,6170,6170,6170,0
|
|
20240829,144600,655593030,6170,6170,6170,6170,75
|
|
20240829,144500,655130280,6150,6150,6150,6150,0
|
|
20240829,144400,655130280,6150,6160,6160,6150,248
|
|
20240829,144300,653605070,6150,6150,6150,6150,55
|
|
20240829,144200,653266820,6150,6150,6150,6150,0
|
|
20240829,144100,653266820,6150,6150,6150,6150,0
|
|
20240829,144000,653266820,6150,6150,6150,6150,0
|
|
20240829,143900,653266820,6150,6150,6150,6150,8
|
|
20240829,143800,653217620,6150,6150,6150,6150,0
|
|
20240829,143700,653217620,6150,6150,6150,6150,92
|
|
20240829,143600,652651820,6150,6150,6150,6150,100
|
|
20240829,143500,652036820,6150,6150,6150,6150,0
|
|
20240829,143400,652036820,6150,6150,6150,6150,0
|
|
20240829,143300,652036820,6150,6150,6150,6150,0
|
|
20240829,143200,652036820,6150,6140,6150,6140,113
|
|
20240829,143100,651342000,6130,6130,6130,6130,0
|
|
20240829,143000,651342000,6130,6130,6130,6130,0
|
|
20240829,142900,651342000,6130,6130,6130,6130,0
|
|
20240829,142800,651342000,6130,6130,6130,6130,9
|
|
20240829,142700,651286830,6160,6160,6160,6160,0
|
|
20240829,142600,651286830,6160,6130,6160,6130,220
|
|
20240829,142500,649937330,6120,6120,6120,6120,0
|
|
20240829,142400,649937330,6120,6120,6120,6120,0
|
|
20240829,142300,649937330,6120,6130,6130,6120,676
|
|
20240829,142200,645793700,6140,6140,6140,6140,10
|
|
20240829,142100,645732300,6130,6130,6130,6130,0
|
|
20240829,142000,645732300,6130,6130,6130,6130,129
|
|
20240829,141900,644941530,6130,6130,6130,6130,0
|
|
20240829,141800,644941530,6130,6130,6130,6130,0
|
|
20240829,141700,644941530,6130,6130,6130,6130,22
|
|
20240829,141600,644806670,6130,6130,6130,6130,0
|
|
20240829,141500,644806670,6130,6130,6130,6130,0
|
|
20240829,141400,644806670,6130,6130,6130,6130,1
|
|
20240829,141300,644800540,6130,6130,6130,6130,0
|
|
20240829,141200,644800540,6130,6130,6130,6130,0
|
|
20240829,141100,644800540,6130,6130,6130,6130,50
|
|
20240829,141000,644494040,6140,6140,6140,6140,7
|
|
20240829,140900,644451060,6140,6140,6140,6140,23
|
|
20240829,140800,644309840,6140,6140,6140,6140,377
|
|
20240829,140700,641995060,6150,6150,6150,6150,1
|
|
20240829,140600,641988910,6160,6160,6160,6160,0
|
|
20240829,140500,641988910,6160,6160,6160,6160,0
|
|
20240829,140400,641988910,6160,6160,6160,6160,2
|
|
20240829,140300,641976590,6140,6140,6140,6140,0
|
|
20240829,140200,641976590,6140,6140,6140,6140,0
|
|
20240829,140100,641976590,6140,6140,6140,6140,0
|
|
20240829,140000,641976590,6140,6140,6140,6140,0
|
|
20240829,135900,641976590,6140,6140,6140,6140,0
|
|
20240829,135800,641976590,6140,6140,6140,6140,0
|
|
20240829,135700,641976590,6140,6140,6140,6140,0
|
|
20240829,135600,641976590,6140,6140,6140,6140,0
|
|
20240829,135500,641976590,6140,6140,6140,6140,0
|
|
20240829,135400,641976590,6140,6140,6140,6140,0
|
|
20240829,135300,641976590,6140,6140,6140,6140,3
|
|
20240829,135200,641958170,6170,6170,6170,6170,0
|
|
20240829,135100,641958170,6170,6170,6170,6170,0
|
|
20240829,135000,641958170,6170,6170,6170,6170,0
|
|
20240829,134900,641958170,6170,6170,6170,6170,0
|
|
20240829,134800,641958170,6170,6170,6170,6170,0
|
|
20240829,134700,641958170,6170,6170,6170,6170,0
|
|
20240829,134600,641958170,6170,6170,6170,6170,0
|
|
20240829,134500,641958170,6170,6170,6170,6170,0
|
|
20240829,134400,641958170,6170,6170,6170,6170,0
|
|
20240829,134300,641958170,6170,6170,6170,6170,0
|
|
20240829,134200,641958170,6170,6170,6170,6170,0
|
|
20240829,134100,641958170,6170,6170,6170,6170,0
|
|
20240829,134000,641958170,6170,6170,6170,6170,0
|
|
20240829,133900,641958170,6170,6170,6170,6170,0
|
|
20240829,133800,641958170,6170,6170,6170,6170,0
|
|
20240829,133700,641958170,6170,6170,6170,6170,1
|
|
20240829,133600,641952000,6140,6140,6140,6140,0
|
|
20240829,133500,641952000,6140,6140,6140,6140,0
|
|
20240829,133400,641952000,6140,6170,6170,6140,28
|
|
20240829,133300,641779330,6170,6170,6170,6170,0
|
|
20240829,133200,641779330,6170,6170,6170,6170,0
|
|
20240829,133100,641779330,6170,6170,6170,6170,0
|
|
20240829,133000,641779330,6170,6170,6170,6170,0
|
|
20240829,132900,641779330,6170,6170,6170,6170,1
|
|
20240829,132800,641773160,6140,6160,6160,6140,12
|
|
20240829,132700,641699260,6160,6160,6160,6160,3
|
|
20240829,132600,641680780,6140,6140,6140,6140,0
|
|
20240829,132500,641680780,6140,6140,6140,6140,0
|
|
20240829,132400,641680780,6140,6140,6140,6140,0
|
|
20240829,132300,641680780,6140,6140,6140,6140,0
|
|
20240829,132200,641680780,6140,6140,6140,6140,0
|
|
20240829,132100,641680780,6140,6140,6140,6140,1
|
|
20240829,132000,641674640,6140,6140,6140,6140,0
|
|
20240829,131900,641674640,6140,6140,6140,6140,0
|
|
20240829,131800,641674640,6140,6140,6140,6140,0
|
|
20240829,131700,641674640,6140,6140,6140,6140,0
|
|
20240829,131600,641674640,6140,6140,6140,6140,0
|
|
20240829,131500,641674640,6140,6140,6140,6140,0
|
|
20240829,131400,641674640,6140,6140,6140,6140,0
|
|
20240829,131300,641674640,6140,6140,6140,6140,0
|
|
20240829,131200,641674640,6140,6140,6140,6140,0
|
|
20240829,131100,641674640,6140,6140,6140,6140,2
|
|
20240829,131000,641662360,6140,6140,6140,6140,0
|
|
20240829,130900,641662360,6140,6140,6140,6140,0
|
|
20240829,130800,641662360,6140,6140,6140,6140,0
|
|
20240829,130700,641662360,6140,6140,6140,6140,0
|
|
20240829,130600,641662360,6140,6140,6140,6140,0
|
|
20240829,130500,641662360,6140,6140,6140,6140,0
|
|
20240829,130400,641662360,6140,6140,6140,6140,0
|
|
20240829,130300,641662360,6140,6140,6140,6140,0
|
|
20240829,130200,641662360,6140,6140,6140,6140,0
|
|
20240829,130100,641662360,6140,6140,6140,6140,360
|
|
20240829,130000,639451960,6140,6140,6140,6140,0
|
|
20240829,125900,639451960,6140,6140,6140,6140,3
|
|
20240829,125800,639433540,6140,6140,6140,6140,0
|
|
20240829,125700,639433540,6140,6140,6140,6140,0
|
|
20240829,125600,639433540,6140,6140,6140,6140,0
|
|
20240829,125500,639433540,6140,6140,6140,6140,0
|
|
20240829,125400,639433540,6140,6140,6140,6140,0
|
|
20240829,125300,639433540,6140,6140,6140,6140,0
|
|
20240829,125200,639433540,6140,6140,6140,6140,0
|
|
20240829,125100,639433540,6140,6140,6140,6140,0
|
|
20240829,125000,639433540,6140,6140,6140,6140,0
|
|
20240829,124900,639433540,6140,6150,6150,6140,718
|
|
20240829,124800,635024980,6160,6160,6160,6160,0
|
|
20240829,124700,635024980,6160,6160,6160,6160,0
|
|
20240829,124600,635024980,6160,6160,6160,6160,0
|
|
20240829,124500,635024980,6160,6160,6160,6160,459
|
|
20240829,124400,632197540,6160,6160,6160,6160,30
|
|
20240829,124300,632012740,6140,6140,6140,6140,0
|
|
20240829,124200,632012740,6140,6140,6140,6140,0
|
|
20240829,124100,632012740,6140,6140,6140,6140,0
|
|
20240829,124000,632012740,6140,6150,6150,6140,18
|
|
20240829,123900,631902210,6160,6160,6160,6160,1
|
|
20240829,123800,631896050,6140,6140,6140,6140,0
|
|
20240829,123700,631896050,6140,6140,6140,6140,0
|
|
20240829,123600,631896050,6140,6140,6140,6140,0
|
|
20240829,123500,631896050,6140,6140,6140,6140,0
|
|
20240829,123400,631896050,6140,6140,6140,6140,0
|
|
20240829,123300,631896050,6140,6140,6140,6140,0
|
|
20240829,123200,631896050,6140,6140,6140,6140,0
|
|
20240829,123100,631896050,6140,6160,6160,6140,71
|
|
20240829,123000,631459290,6140,6140,6140,6140,100
|
|
20240829,122900,630845290,6140,6140,6140,6140,16
|
|
20240829,122800,630747050,6130,6130,6130,6130,219
|
|
20240829,122700,629404580,6130,6120,6160,6120,729
|
|
20240829,122600,624940350,6130,6150,6150,6130,639
|
|
20240829,122500,621022700,6150,6150,6150,6150,75
|
|
20240829,122400,620561450,6150,6150,6150,6150,27
|
|
20240829,122300,620395400,6150,6150,6150,6150,0
|
|
20240829,122200,620395400,6150,6150,6150,6150,0
|
|
20240829,122100,620395400,6150,6150,6150,6150,0
|
|
20240829,122000,620395400,6150,6150,6150,6150,0
|
|
20240829,121900,620395400,6150,6150,6150,6150,0
|
|
20240829,121800,620395400,6150,6150,6150,6150,2
|
|
20240829,121700,620383100,6160,6160,6160,6160,0
|
|
20240829,121600,620383100,6160,6160,6160,6160,0
|
|
20240829,121500,620383100,6160,6160,6160,6160,0
|
|
20240829,121400,620383100,6160,6160,6160,6160,0
|
|
20240829,121300,620383100,6160,6160,6160,6160,0
|
|
20240829,121200,620383100,6160,6160,6160,6160,0
|
|
20240829,121100,620383100,6160,6160,6160,6160,0
|
|
20240829,121000,620383100,6160,6160,6160,6160,0
|
|
20240829,120900,620383100,6160,6150,6160,6150,10
|
|
20240829,120800,620321510,6170,6170,6170,6170,0
|
|
20240829,120700,620321510,6170,6170,6170,6170,0
|
|
20240829,120600,620321510,6170,6170,6170,6170,0
|
|
20240829,120500,620321510,6170,6170,6170,6170,0
|
|
20240829,120400,620321510,6170,6170,6170,6170,0
|
|
20240829,120300,620321510,6170,6170,6170,6170,0
|
|
20240829,120200,620321510,6170,6170,6170,6170,0
|
|
20240829,120100,620321510,6170,6170,6170,6170,0
|
|
20240829,120000,620321510,6170,6170,6170,6170,0
|
|
20240829,115900,620321510,6170,6170,6170,6170,0
|
|
20240829,115800,620321510,6170,6170,6170,6170,0
|
|
20240829,115700,620321510,6170,6170,6170,6170,1
|
|
20240829,115600,620315340,6120,6160,6160,6120,1049
|
|
20240829,115500,613879090,6160,6160,6160,6160,0
|
|
20240829,115400,613879090,6160,6160,6160,6160,0
|
|
20240829,115300,613879090,6160,6160,6160,6160,0
|
|
20240829,115200,613879090,6160,6160,6160,6160,0
|
|
20240829,115100,613879090,6160,6160,6160,6160,220
|
|
20240829,115000,612523890,6160,6160,6160,6160,70
|
|
20240829,114900,612092690,6170,6170,6170,6170,11
|
|
20240829,114800,612024820,6170,6170,6170,6170,0
|
|
20240829,114700,612024820,6170,6170,6170,6170,0
|
|
20240829,114600,612024820,6170,6170,6170,6170,0
|
|
20240829,114500,612024820,6170,6170,6170,6170,1
|
|
20240829,114400,612018650,6160,6160,6160,6160,0
|
|
20240829,114300,612018650,6160,6160,6160,6160,0
|
|
20240829,114200,612018650,6160,6160,6160,6160,0
|
|
20240829,114100,612018650,6160,6160,6160,6160,0
|
|
20240829,114000,612018650,6160,6160,6160,6160,16
|
|
20240829,113900,611920090,6170,6170,6170,6170,0
|
|
20240829,113800,611920090,6170,6180,6180,6170,93
|
|
20240829,113700,611346270,6180,6180,6180,6180,0
|
|
20240829,113600,611346270,6180,6180,6180,6180,0
|
|
20240829,113500,611346270,6180,6180,6180,6180,0
|
|
20240829,113400,611346270,6180,6180,6180,6180,7
|
|
20240829,113300,611303010,6180,6180,6180,6180,0
|
|
20240829,113200,611303010,6180,6180,6180,6180,0
|
|
20240829,113100,611303010,6180,6180,6180,6180,0
|
|
20240829,113000,611303010,6180,6180,6180,6180,0
|
|
20240829,112900,611303010,6180,6180,6180,6180,2
|
|
20240829,112800,611290650,6180,6180,6180,6180,0
|
|
20240829,112700,611290650,6180,6180,6180,6180,0
|
|
20240829,112600,611290650,6180,6180,6180,6180,0
|
|
20240829,112500,611290650,6180,6180,6180,6180,0
|
|
20240829,112400,611290650,6180,6180,6180,6180,0
|
|
20240829,112300,611290650,6180,6180,6180,6180,0
|
|
20240829,112200,611290650,6180,6180,6180,6180,1
|
|
20240829,112100,611284470,6170,6170,6170,6170,310
|
|
20240829,112000,609371770,6170,6170,6170,6170,0
|
|
20240829,111900,609371770,6170,6170,6170,6170,1
|
|
20240829,111800,609365600,6170,6170,6170,6170,0
|
|
20240829,111700,609365600,6170,6170,6170,6170,0
|
|
20240829,111600,609365600,6170,6170,6170,6170,4
|
|
20240829,111500,609340920,6170,6170,6170,6170,0
|
|
20240829,111400,609340920,6170,6170,6170,6170,0
|
|
20240829,111300,609340920,6170,6170,6170,6170,0
|
|
20240829,111200,609340920,6170,6170,6170,6170,0
|
|
20240829,111100,609340920,6170,6170,6170,6170,0
|
|
20240829,111000,609340920,6170,6170,6170,6170,0
|
|
20240829,110900,609340920,6170,6170,6170,6170,0
|
|
20240829,110800,609340920,6170,6170,6170,6170,0
|
|
20240829,110700,609340920,6170,6170,6170,6170,0
|
|
20240829,110600,609340920,6170,6170,6170,6170,0
|
|
20240829,110500,609340920,6170,6170,6170,6170,50
|
|
20240829,110400,609032420,6160,6160,6160,6160,0
|
|
20240829,110300,609032420,6160,6160,6160,6160,188
|
|
20240829,110200,607874340,6160,6160,6160,6160,212
|
|
20240829,110100,606568420,6160,6160,6160,6160,0
|
|
20240829,110000,606568420,6160,6160,6160,6160,0
|
|
20240829,105900,606568420,6160,6160,6160,6160,0
|
|
20240829,105800,606568420,6160,6160,6160,6160,0
|
|
20240829,105700,606568420,6160,6160,6160,6160,0
|
|
20240829,105600,606568420,6160,6160,6160,6160,25
|
|
20240829,105500,606414420,6160,6160,6160,6160,11
|
|
20240829,105400,606346660,6160,6160,6160,6160,0
|
|
20240829,105300,606346660,6160,6160,6160,6160,17
|
|
20240829,105200,606241940,6160,6160,6160,6160,20
|
|
20240829,105100,606118740,6150,6150,6150,6150,11
|
|
20240829,105000,606051090,6160,6160,6160,6160,0
|
|
20240829,104900,606051090,6160,6160,6160,6160,0
|
|
20240829,104800,606051090,6160,6160,6160,6160,273
|
|
20240829,104700,604369410,6160,6160,6160,6160,20
|
|
20240829,104600,604246210,6160,6160,6160,6160,34
|
|
20240829,104500,604036770,6150,6150,6150,6150,0
|
|
20240829,104400,604036770,6150,6150,6150,6150,0
|
|
20240829,104300,604036770,6150,6150,6150,6150,0
|
|
20240829,104200,604036770,6150,6150,6150,6150,0
|
|
20240829,104100,604036770,6150,6150,6150,6150,0
|
|
20240829,104000,604036770,6150,6150,6150,6150,0
|
|
20240829,103900,604036770,6150,6150,6150,6150,180
|
|
20240829,103800,602929770,6150,6150,6150,6150,0
|
|
20240829,103700,602929770,6150,6150,6150,6150,0
|
|
20240829,103600,602929770,6150,6150,6150,6150,136
|
|
20240829,103500,602093370,6150,6150,6150,6150,0
|
|
20240829,103400,602093370,6150,6150,6150,6150,1
|
|
20240829,103300,602087220,6150,6150,6150,6150,0
|
|
20240829,103200,602087220,6150,6150,6150,6150,0
|
|
20240829,103100,602087220,6150,6140,6150,6140,172
|
|
20240829,103000,601031120,6190,6160,6190,6130,550
|
|
20240829,102900,597653780,6150,6150,6150,6150,0
|
|
20240829,102800,597653780,6150,6150,6150,6150,0
|
|
20240829,102700,597653780,6150,6150,6150,6150,0
|
|
20240829,102600,597653780,6150,6180,6180,6150,3091
|
|
20240829,102500,578618810,6190,6200,6200,6190,121
|
|
20240829,102400,577869720,6200,6200,6200,6200,0
|
|
20240829,102300,577869720,6200,6200,6200,6200,30
|
|
20240829,102200,577683720,6200,6200,6200,6200,1
|
|
20240829,102100,577677520,6210,6210,6210,6210,1
|
|
20240829,102000,577671310,6190,6190,6190,6190,0
|
|
20240829,101900,577671310,6190,6190,6190,6190,147
|
|
20240829,101800,576761380,6190,6190,6190,6190,1
|
|
20240829,101700,576755190,6210,6210,6210,6210,0
|
|
20240829,101600,576755190,6210,6200,6210,6200,3
|
|
20240829,101500,576736570,6180,6180,6180,6180,0
|
|
20240829,101400,576736570,6180,6180,6180,6180,0
|
|
20240829,101300,576736570,6180,6180,6180,6180,0
|
|
20240829,101200,576736570,6180,6180,6180,6180,0
|
|
20240829,101100,576736570,6180,6190,6190,6180,1050
|
|
20240829,101000,570241160,6200,6200,6200,6200,50
|
|
20240829,100900,569931160,6200,6200,6200,6200,0
|
|
20240829,100800,569931160,6200,6200,6200,6200,4
|
|
20240829,100700,569906360,6200,6200,6200,6200,151
|
|
20240829,100600,568970160,6210,6210,6210,6210,0
|
|
20240829,100500,568970160,6210,6210,6210,6210,0
|
|
20240829,100400,568970160,6210,6210,6210,6210,0
|
|
20240829,100300,568970160,6210,6210,6210,6210,1
|
|
20240829,100200,568963950,6190,6190,6190,6190,0
|
|
20240829,100100,568963950,6190,6190,6190,6190,0
|
|
20240829,100000,568963950,6190,6190,6190,6190,200
|
|
20240829,095900,567725950,6210,6190,6210,6190,250
|
|
20240829,095800,566177450,6180,6180,6180,6180,0
|
|
20240829,095700,566177450,6180,6180,6180,6180,0
|
|
20240829,095600,566177450,6180,6180,6180,6180,0
|
|
20240829,095500,566177450,6180,6180,6180,6180,21
|
|
20240829,095400,566047670,6180,6180,6180,6180,4
|
|
20240829,095300,566022950,6170,6190,6190,6170,29
|
|
20240829,095200,565843720,6210,6210,6210,6210,0
|
|
20240829,095100,565843720,6210,6210,6210,6210,0
|
|
20240829,095000,565843720,6210,6210,6210,6210,0
|
|
20240829,094900,565843720,6210,6210,6210,6210,9
|
|
20240829,094800,565787830,6210,6210,6210,6210,0
|
|
20240829,094700,565787830,6210,6210,6210,6210,28
|
|
20240829,094600,565613950,6210,6210,6210,6200,121
|
|
20240829,094500,564863130,6220,6220,6220,6220,0
|
|
20240829,094400,564863130,6220,6220,6220,6220,0
|
|
20240829,094300,564863130,6220,6230,6230,6220,30
|
|
20240829,094200,564676330,6150,6180,6180,6150,2662
|
|
20240829,094100,548300480,6190,6230,6230,6190,3170
|
|
20240829,094000,528663870,6240,6250,6250,6240,2
|
|
20240829,093900,528651380,6250,6250,6250,6250,2
|
|
20240829,093800,528638880,6250,6250,6250,6250,1
|
|
20240829,093700,528632630,6220,6220,6220,6220,0
|
|
20240829,093600,528632630,6220,6220,6220,6220,1012
|
|
20240829,093500,522337990,6300,6300,6300,6300,1
|
|
20240829,093400,522331690,6210,6220,6220,6200,1033
|
|
20240829,093300,515912700,6230,6230,6230,6230,50
|
|
20240829,093200,515601200,6230,6230,6230,6230,400
|
|
20240829,093100,513109200,6230,6230,6230,6230,0
|
|
20240829,093000,513109200,6230,6250,6250,6230,350
|
|
20240829,092900,510927700,6230,6230,6230,6230,50
|
|
20240829,092800,510616200,6230,6230,6230,6230,0
|
|
20240829,092700,510616200,6230,6230,6250,6230,409
|
|
20240829,092600,508066130,6220,6240,6240,6220,100
|
|
20240829,092500,507443310,6260,6230,6270,6230,1134
|
|
20240829,092400,500336740,6260,6250,6260,6210,1138
|
|
20240829,092300,493244830,6250,6290,6290,6250,2640
|
|
20240829,092200,476674690,6290,6300,6300,6290,51
|
|
20240829,092100,476353410,6300,6300,6300,6300,17
|
|
20240829,092000,476246310,6290,6290,6290,6290,504
|
|
20240829,091900,473076150,6290,6300,6300,6290,445
|
|
20240829,091800,470272710,6290,6290,6290,6290,0
|
|
20240829,091700,470272710,6290,6310,6310,6290,3006
|
|
20240829,091600,451333870,6320,6320,6330,6310,518
|
|
20240829,091500,448061220,6320,6330,6330,6320,1186
|
|
20240829,091400,440563050,6330,6330,6340,6330,1334
|
|
20240829,091300,432118330,6330,6320,6340,6320,1825
|
|
20240829,091200,420550290,6320,6340,6340,6320,447
|
|
20240829,091100,417718740,6340,6340,6340,6340,44
|
|
20240829,091000,417439780,6350,6350,6350,6310,3261
|
|
20240829,090900,396834890,6350,6360,6360,6320,1374
|
|
20240829,090800,388124250,6360,6340,6370,6310,270
|
|
20240829,090700,386411550,6310,6380,6380,6300,8960
|
|
20240829,090600,329735080,6350,6380,6450,6350,21696
|
|
20240829,090500,191031820,6360,6370,6380,6340,6032
|
|
20240829,090400,152635420,6370,6330,6370,6300,1296
|
|
20240829,090300,144414060,6330,6330,6380,6280,2498
|
|
20240829,090200,128580010,6350,6270,6350,6270,3353
|
|
20240829,090100,107470090,6270,6270,6280,6270,9617
|
|
20240829,090000,47170250,6270,6270,6280,6260,7363
|