630 lines
29 KiB
CSV
630 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,192700,100259900,6740,6740,6740,6740,614
|
|
20240830,192600,100259900,6740,6740,6740,6740,0
|
|
20240830,192500,100259900,6740,6740,6740,6740,0
|
|
20240830,192400,100259900,6740,6740,6740,6740,0
|
|
20240830,192300,100259900,6740,6740,6740,6740,0
|
|
20240830,192200,100259900,6740,6740,6740,6740,0
|
|
20240830,192100,100259900,6740,6740,6740,6740,0
|
|
20240830,192000,100259900,6740,6740,6740,6740,0
|
|
20240830,191900,100259900,6740,6740,6740,6740,0
|
|
20240830,191800,100259900,6740,6740,6740,6740,0
|
|
20240830,191700,100259900,6740,6740,6740,6740,0
|
|
20240830,191600,100259900,6740,6740,6740,6740,0
|
|
20240830,191500,100259900,6740,6740,6740,6740,0
|
|
20240830,191400,100259900,6740,6740,6740,6740,0
|
|
20240830,191300,100259900,6740,6740,6740,6740,0
|
|
20240830,191200,100259900,6740,6740,6740,6740,0
|
|
20240830,191100,100259900,6740,6740,6740,6740,0
|
|
20240830,191000,100259900,6740,6740,6740,6740,0
|
|
20240830,190900,100259900,6740,6740,6740,6740,0
|
|
20240830,190800,100259900,6740,6740,6740,6740,0
|
|
20240830,190700,100259900,6740,6740,6740,6740,0
|
|
20240830,190600,100259900,6740,6740,6740,6740,0
|
|
20240830,190500,100259900,6740,6740,6740,6740,0
|
|
20240830,190400,100259900,6740,6740,6740,6740,0
|
|
20240830,190300,100259900,6740,6740,6740,6740,0
|
|
20240830,190200,100259900,6740,6740,6740,6740,0
|
|
20240830,190100,100259900,6740,6740,6740,6740,0
|
|
20240830,190000,100259900,6740,6740,6740,6740,0
|
|
20240830,185900,100259900,6740,6740,6740,6740,0
|
|
20240830,185800,100259900,6740,6740,6740,6740,0
|
|
20240830,185700,100259900,6740,6740,6740,6740,614
|
|
20240830,185600,100259900,6740,6740,6740,6740,0
|
|
20240830,185500,100259900,6740,6740,6740,6740,0
|
|
20240830,185400,100259900,6740,6740,6740,6740,0
|
|
20240830,185300,100259900,6740,6740,6740,6740,0
|
|
20240830,185200,100259900,6740,6740,6740,6740,0
|
|
20240830,185100,100259900,6740,6740,6740,6740,0
|
|
20240830,185000,100259900,6740,6740,6740,6740,0
|
|
20240830,184900,100259900,6740,6740,6740,6740,0
|
|
20240830,184800,100259900,6740,6740,6740,6740,0
|
|
20240830,184700,100259900,6740,6740,6740,6740,0
|
|
20240830,184600,100259900,6740,6740,6740,6740,0
|
|
20240830,184500,100259900,6740,6740,6740,6740,0
|
|
20240830,184400,100259900,6740,6740,6740,6740,0
|
|
20240830,184300,100259900,6740,6740,6740,6740,0
|
|
20240830,184200,100259900,6740,6740,6740,6740,0
|
|
20240830,184100,100259900,6740,6740,6740,6740,0
|
|
20240830,184000,100259900,6740,6740,6740,6740,0
|
|
20240830,183900,100259900,6740,6740,6740,6740,0
|
|
20240830,183800,100259900,6740,6740,6740,6740,0
|
|
20240830,183700,100259900,6740,6740,6740,6740,0
|
|
20240830,183600,100259900,6740,6740,6740,6740,0
|
|
20240830,183500,100259900,6740,6740,6740,6740,0
|
|
20240830,183400,100259900,6740,6740,6740,6740,0
|
|
20240830,183300,100259900,6740,6740,6740,6740,0
|
|
20240830,183200,100259900,6740,6740,6740,6740,0
|
|
20240830,183100,100259900,6740,6740,6740,6740,0
|
|
20240830,183000,100259900,6740,6740,6740,6740,0
|
|
20240830,182900,100259900,6740,6740,6740,6740,0
|
|
20240830,182800,100259900,6740,6740,6740,6740,0
|
|
20240830,182700,100259900,6740,6740,6740,6740,614
|
|
20240830,182600,100259900,6740,6740,6740,6740,0
|
|
20240830,182500,100259900,6740,6740,6740,6740,0
|
|
20240830,182400,100259900,6740,6740,6740,6740,0
|
|
20240830,182300,100259900,6740,6740,6740,6740,0
|
|
20240830,182200,100259900,6740,6740,6740,6740,0
|
|
20240830,182100,100259900,6740,6740,6740,6740,0
|
|
20240830,182000,100259900,6740,6740,6740,6740,0
|
|
20240830,181900,100259900,6740,6740,6740,6740,0
|
|
20240830,181800,100259900,6740,6740,6740,6740,0
|
|
20240830,181700,100259900,6740,6740,6740,6740,0
|
|
20240830,181600,100259900,6740,6740,6740,6740,0
|
|
20240830,181500,100259900,6740,6740,6740,6740,0
|
|
20240830,181400,100259900,6740,6740,6740,6740,0
|
|
20240830,181300,100259900,6740,6740,6740,6740,0
|
|
20240830,181200,100259900,6740,6740,6740,6740,0
|
|
20240830,181100,100259900,6740,6740,6740,6740,0
|
|
20240830,181000,100259900,6740,6740,6740,6740,0
|
|
20240830,180900,100259900,6740,6740,6740,6740,0
|
|
20240830,180800,100259900,6740,6740,6740,6740,0
|
|
20240830,180700,100259900,6740,6740,6740,6740,0
|
|
20240830,180600,100259900,6740,6740,6740,6740,0
|
|
20240830,180500,100259900,6740,6740,6740,6740,0
|
|
20240830,180400,100259900,6740,6740,6740,6740,0
|
|
20240830,180300,100259900,6740,6740,6740,6740,0
|
|
20240830,180200,100259900,6740,6740,6740,6740,0
|
|
20240830,180100,100259900,6740,6740,6740,6740,0
|
|
20240830,180000,100259900,6740,6740,6740,6740,0
|
|
20240830,175900,100259900,6740,6740,6740,6740,0
|
|
20240830,175800,100259900,6740,6740,6740,6740,0
|
|
20240830,175700,100259900,6740,6740,6740,6740,614
|
|
20240830,175600,100259900,6740,6740,6740,6740,0
|
|
20240830,175500,100259900,6740,6740,6740,6740,0
|
|
20240830,175400,100259900,6740,6740,6740,6740,0
|
|
20240830,175300,100259900,6740,6740,6740,6740,0
|
|
20240830,175200,100259900,6740,6740,6740,6740,0
|
|
20240830,175100,100259900,6740,6740,6740,6740,0
|
|
20240830,175000,100259900,6740,6740,6740,6740,0
|
|
20240830,174900,100259900,6740,6740,6740,6740,0
|
|
20240830,174800,100259900,6740,6740,6740,6740,0
|
|
20240830,174700,100259900,6740,6740,6740,6740,0
|
|
20240830,174600,100259900,6740,6740,6740,6740,0
|
|
20240830,174500,100259900,6740,6740,6740,6740,0
|
|
20240830,174400,100259900,6740,6740,6740,6740,0
|
|
20240830,174300,100259900,6740,6740,6740,6740,0
|
|
20240830,174200,100259900,6740,6740,6740,6740,0
|
|
20240830,174100,100259900,6740,6740,6740,6740,0
|
|
20240830,174000,100259900,6740,6740,6740,6740,0
|
|
20240830,173900,100259900,6740,6740,6740,6740,0
|
|
20240830,173800,100259900,6740,6740,6740,6740,0
|
|
20240830,173700,100259900,6740,6740,6740,6740,0
|
|
20240830,173600,100259900,6740,6740,6740,6740,0
|
|
20240830,173500,100259900,6740,6740,6740,6740,0
|
|
20240830,173400,100259900,6740,6740,6740,6740,0
|
|
20240830,173300,100259900,6740,6740,6740,6740,0
|
|
20240830,173200,100259900,6740,6740,6740,6740,0
|
|
20240830,173100,100259900,6740,6740,6740,6740,0
|
|
20240830,173000,100259900,6740,6740,6740,6740,0
|
|
20240830,172900,100259900,6740,6740,6740,6740,0
|
|
20240830,172800,100259900,6740,6740,6740,6740,0
|
|
20240830,172700,100259900,6740,6740,6740,6740,614
|
|
20240830,172600,100259900,6740,6740,6740,6740,0
|
|
20240830,172500,100259900,6740,6740,6740,6740,0
|
|
20240830,172400,100259900,6740,6740,6740,6740,0
|
|
20240830,172300,100259900,6740,6740,6740,6740,0
|
|
20240830,172200,100259900,6740,6740,6740,6740,0
|
|
20240830,172100,100259900,6740,6740,6740,6740,0
|
|
20240830,172000,100259900,6740,6740,6740,6740,0
|
|
20240830,171900,100259900,6740,6740,6740,6740,0
|
|
20240830,171800,100259900,6740,6740,6740,6740,0
|
|
20240830,171700,100259900,6740,6740,6740,6740,0
|
|
20240830,171600,100259900,6740,6740,6740,6740,0
|
|
20240830,171500,100259900,6740,6740,6740,6740,0
|
|
20240830,171400,100259900,6740,6740,6740,6740,0
|
|
20240830,171300,100259900,6740,6740,6740,6740,0
|
|
20240830,171200,100259900,6740,6740,6740,6740,0
|
|
20240830,171100,100259900,6740,6740,6740,6740,0
|
|
20240830,171000,100259900,6740,6740,6740,6740,0
|
|
20240830,170900,100259900,6740,6740,6740,6740,0
|
|
20240830,170800,100259900,6740,6740,6740,6740,0
|
|
20240830,170700,100259900,6740,6740,6740,6740,0
|
|
20240830,170600,100259900,6740,6740,6740,6740,0
|
|
20240830,170500,100259900,6740,6740,6740,6740,0
|
|
20240830,170400,100259900,6740,6740,6740,6740,0
|
|
20240830,170300,100259900,6740,6740,6740,6740,0
|
|
20240830,170200,100259900,6740,6740,6740,6740,0
|
|
20240830,170100,100259900,6740,6740,6740,6740,0
|
|
20240830,170000,100259900,6740,6740,6740,6740,0
|
|
20240830,165900,100259900,6740,6740,6740,6740,0
|
|
20240830,165800,100259900,6740,6740,6740,6740,0
|
|
20240830,165700,100259900,6740,6740,6740,6740,614
|
|
20240830,165600,100259900,6740,6740,6740,6740,0
|
|
20240830,165500,100259900,6740,6740,6740,6740,0
|
|
20240830,165400,100259900,6740,6740,6740,6740,0
|
|
20240830,165300,100259900,6740,6740,6740,6740,0
|
|
20240830,165200,100259900,6740,6740,6740,6740,0
|
|
20240830,165100,100259900,6740,6740,6740,6740,0
|
|
20240830,165000,100259900,6740,6740,6740,6740,0
|
|
20240830,164900,100259900,6740,6740,6740,6740,0
|
|
20240830,164800,100259900,6740,6740,6740,6740,0
|
|
20240830,164700,100259900,6740,6740,6740,6740,0
|
|
20240830,164600,100259900,6740,6740,6740,6740,0
|
|
20240830,164500,100259900,6740,6740,6740,6740,0
|
|
20240830,164400,100259900,6740,6740,6740,6740,0
|
|
20240830,164300,100259900,6740,6740,6740,6740,0
|
|
20240830,164200,100259900,6740,6740,6740,6740,0
|
|
20240830,164100,100259900,6740,6740,6740,6740,0
|
|
20240830,164000,100259900,6740,6740,6740,6740,0
|
|
20240830,163900,100259900,6740,6740,6740,6740,0
|
|
20240830,163800,100259900,6740,6740,6740,6740,0
|
|
20240830,163700,100259900,6740,6740,6740,6740,0
|
|
20240830,163600,100259900,6740,6740,6740,6740,0
|
|
20240830,163500,100259900,6740,6740,6740,6740,0
|
|
20240830,163400,100259900,6740,6740,6740,6740,0
|
|
20240830,163300,100259900,6740,6740,6740,6740,0
|
|
20240830,163200,100259900,6740,6740,6740,6740,0
|
|
20240830,163100,100259900,6740,6740,6740,6740,0
|
|
20240830,163000,100259900,6740,6740,6740,6740,0
|
|
20240830,162900,100259900,6740,6740,6740,6740,0
|
|
20240830,162800,100259900,6740,6740,6740,6740,0
|
|
20240830,162700,100259900,6740,6740,6740,6740,614
|
|
20240830,162600,100259900,6740,6740,6740,6740,0
|
|
20240830,162500,100259900,6740,6740,6740,6740,0
|
|
20240830,162400,100259900,6740,6740,6740,6740,0
|
|
20240830,162300,100259900,6740,6740,6740,6740,0
|
|
20240830,162200,100259900,6740,6740,6740,6740,0
|
|
20240830,162100,100259900,6740,6740,6740,6740,0
|
|
20240830,162000,100259900,6740,6740,6740,6740,0
|
|
20240830,161900,100259900,6740,6740,6740,6740,0
|
|
20240830,161800,100259900,6740,6740,6740,6740,0
|
|
20240830,161700,100259900,6740,6740,6740,6740,0
|
|
20240830,161600,100259900,6740,6740,6740,6740,0
|
|
20240830,161500,100259900,6740,6740,6740,6740,0
|
|
20240830,161400,100259900,6740,6740,6740,6740,0
|
|
20240830,161300,100259900,6740,6740,6740,6740,0
|
|
20240830,161200,100259900,6740,6740,6740,6740,0
|
|
20240830,161100,100259900,6740,6740,6740,6740,0
|
|
20240830,161000,100259900,6740,6740,6740,6740,0
|
|
20240830,160900,100259900,6740,6740,6740,6740,0
|
|
20240830,160800,100259900,6740,6740,6740,6740,0
|
|
20240830,160700,100259900,6740,6740,6740,6740,0
|
|
20240830,160600,100259900,6740,6740,6740,6740,0
|
|
20240830,160500,100259900,6740,6740,6740,6740,0
|
|
20240830,160400,100259900,6740,6740,6740,6740,0
|
|
20240830,160300,100259900,6740,6740,6740,6740,0
|
|
20240830,160200,100259900,6740,6740,6740,6740,0
|
|
20240830,160100,100259900,6740,6740,6740,6740,0
|
|
20240830,160000,100259900,6740,6740,6740,6740,0
|
|
20240830,155900,100259900,6740,6740,6740,6740,0
|
|
20240830,155800,100259900,6740,6740,6740,6740,0
|
|
20240830,155700,100259900,6740,6740,6740,6740,614
|
|
20240830,155600,100259900,6740,6740,6740,6740,0
|
|
20240830,155500,100259900,6740,6740,6740,6740,0
|
|
20240830,155400,100259900,6740,6740,6740,6740,0
|
|
20240830,155300,100259900,6740,6740,6740,6740,0
|
|
20240830,155200,100259900,6740,6740,6740,6740,0
|
|
20240830,155100,100259900,6740,6740,6740,6740,0
|
|
20240830,155000,100259900,6740,6740,6740,6740,0
|
|
20240830,154900,100259900,6740,6740,6740,6740,0
|
|
20240830,154800,100259900,6740,6740,6740,6740,0
|
|
20240830,154700,100259900,6740,6740,6740,6740,0
|
|
20240830,154600,100259900,6740,6740,6740,6740,0
|
|
20240830,154500,100259900,6740,6740,6740,6740,0
|
|
20240830,154400,100259900,6740,6740,6740,6740,0
|
|
20240830,154300,100259900,6740,6740,6740,6740,0
|
|
20240830,154200,100259900,6740,6740,6740,6740,0
|
|
20240830,154100,100259900,6740,6740,6740,6740,0
|
|
20240830,154000,100259900,6740,6740,6740,6740,0
|
|
20240830,153900,100259900,6740,6740,6740,6740,0
|
|
20240830,153800,100259900,6740,6740,6740,6740,0
|
|
20240830,153700,100259900,6740,6740,6740,6740,0
|
|
20240830,153600,100259900,6740,6740,6740,6740,0
|
|
20240830,153500,100259900,6740,6740,6740,6740,0
|
|
20240830,153400,100259900,6740,6740,6740,6740,0
|
|
20240830,153300,100259900,6740,6740,6740,6740,0
|
|
20240830,153200,100259900,6740,6740,6740,6740,0
|
|
20240830,153100,100259900,6740,6740,6740,6740,0
|
|
20240830,153000,100259900,6740,6740,6740,6740,614
|
|
20240830,152900,96121540,6720,6720,6720,6720,0
|
|
20240830,152800,96121540,6720,6720,6720,6720,0
|
|
20240830,152700,96121540,6720,6720,6720,6720,0
|
|
20240830,152600,96121540,6720,6720,6720,6720,0
|
|
20240830,152500,96121540,6720,6720,6720,6720,0
|
|
20240830,152400,96121540,6720,6720,6720,6720,0
|
|
20240830,152300,96121540,6720,6720,6720,6720,0
|
|
20240830,152200,96121540,6720,6720,6720,6720,0
|
|
20240830,152100,96121540,6720,6720,6720,6720,0
|
|
20240830,152000,96121540,6720,6720,6720,6720,0
|
|
20240830,151900,96121540,6720,6720,6720,6720,192
|
|
20240830,151800,94831300,6740,6740,6740,6740,1
|
|
20240830,151700,94824560,6730,6730,6730,6730,148
|
|
20240830,151600,93828520,6730,6730,6730,6730,0
|
|
20240830,151500,93828520,6730,6730,6740,6730,136
|
|
20240830,151400,92913220,6740,6740,6740,6740,0
|
|
20240830,151300,92913220,6740,6740,6740,6740,0
|
|
20240830,151200,92913220,6740,6740,6740,6740,0
|
|
20240830,151100,92913220,6740,6740,6740,6740,0
|
|
20240830,151000,92913220,6740,6740,6740,6740,0
|
|
20240830,150900,92913220,6740,6740,6740,6740,0
|
|
20240830,150800,92913220,6740,6740,6740,6740,0
|
|
20240830,150700,92913220,6740,6740,6740,6740,0
|
|
20240830,150600,92913220,6740,6740,6740,6740,0
|
|
20240830,150500,92913220,6740,6740,6740,6740,0
|
|
20240830,150400,92913220,6740,6740,6740,6740,0
|
|
20240830,150300,92913220,6740,6740,6740,6740,0
|
|
20240830,150200,92913220,6740,6730,6740,6730,30
|
|
20240830,150100,92711040,6740,6740,6740,6740,0
|
|
20240830,150000,92711040,6740,6740,6740,6740,0
|
|
20240830,145900,92711040,6740,6740,6740,6740,0
|
|
20240830,145800,92711040,6740,6740,6740,6740,0
|
|
20240830,145700,92711040,6740,6740,6740,6740,0
|
|
20240830,145600,92711040,6740,6740,6740,6740,0
|
|
20240830,145500,92711040,6740,6720,6740,6720,57
|
|
20240830,145400,92327980,6720,6720,6720,6720,1
|
|
20240830,145300,92321260,6710,6710,6710,6710,62
|
|
20240830,145200,91905240,6720,6720,6720,6720,0
|
|
20240830,145100,91905240,6720,6720,6720,6720,53
|
|
20240830,145000,91549080,6720,6720,6720,6720,200
|
|
20240830,144900,90205080,6740,6740,6740,6740,0
|
|
20240830,144800,90205080,6740,6740,6740,6740,0
|
|
20240830,144700,90205080,6740,6740,6740,6740,0
|
|
20240830,144600,90205080,6740,6740,6740,6740,0
|
|
20240830,144500,90205080,6740,6740,6740,6740,0
|
|
20240830,144400,90205080,6740,6730,6740,6720,24
|
|
20240830,144300,90043640,6740,6740,6740,6740,0
|
|
20240830,144200,90043640,6740,6740,6740,6740,0
|
|
20240830,144100,90043640,6740,6740,6740,6740,0
|
|
20240830,144000,90043640,6740,6740,6740,6740,0
|
|
20240830,143900,90043640,6740,6740,6740,6740,0
|
|
20240830,143800,90043640,6740,6740,6740,6740,0
|
|
20240830,143700,90043640,6740,6740,6740,6740,0
|
|
20240830,143600,90043640,6740,6720,6740,6720,12
|
|
20240830,143500,89962800,6750,6750,6750,6750,0
|
|
20240830,143400,89962800,6750,6750,6750,6750,0
|
|
20240830,143300,89962800,6750,6750,6750,6750,0
|
|
20240830,143200,89962800,6750,6750,6750,6750,0
|
|
20240830,143100,89962800,6750,6750,6750,6750,0
|
|
20240830,143000,89962800,6750,6750,6750,6750,0
|
|
20240830,142900,89962800,6750,6750,6750,6750,3
|
|
20240830,142800,89942550,6760,6760,6760,6760,0
|
|
20240830,142700,89942550,6760,6760,6760,6760,0
|
|
20240830,142600,89942550,6760,6760,6760,6760,0
|
|
20240830,142500,89942550,6760,6760,6760,6760,0
|
|
20240830,142400,89942550,6760,6760,6760,6760,0
|
|
20240830,142300,89942550,6760,6760,6760,6760,0
|
|
20240830,142200,89942550,6760,6760,6760,6760,0
|
|
20240830,142100,89942550,6760,6760,6760,6760,0
|
|
20240830,142000,89942550,6760,6760,6760,6760,0
|
|
20240830,141900,89942550,6760,6760,6760,6760,0
|
|
20240830,141800,89942550,6760,6760,6760,6760,0
|
|
20240830,141700,89942550,6760,6760,6760,6760,0
|
|
20240830,141600,89942550,6760,6760,6760,6760,0
|
|
20240830,141500,89942550,6760,6760,6760,6760,0
|
|
20240830,141400,89942550,6760,6760,6760,6760,0
|
|
20240830,141300,89942550,6760,6760,6760,6760,0
|
|
20240830,141200,89942550,6760,6730,6760,6730,310
|
|
20240830,141100,87849240,6730,6730,6730,6730,1
|
|
20240830,141000,87842510,6730,6730,6730,6730,0
|
|
20240830,140900,87842510,6730,6730,6730,6730,2
|
|
20240830,140800,87829050,6730,6730,6730,6730,0
|
|
20240830,140700,87829050,6730,6720,6730,6720,2
|
|
20240830,140600,87815600,6730,6730,6730,6730,0
|
|
20240830,140500,87815600,6730,6730,6730,6730,0
|
|
20240830,140400,87815600,6730,6730,6730,6730,0
|
|
20240830,140300,87815600,6730,6730,6730,6730,8
|
|
20240830,140200,87761760,6730,6730,6730,6730,0
|
|
20240830,140100,87761760,6730,6730,6730,6730,0
|
|
20240830,140000,87761760,6730,6730,6730,6730,0
|
|
20240830,135900,87761760,6730,6730,6730,6730,0
|
|
20240830,135800,87761760,6730,6730,6730,6730,10
|
|
20240830,135700,87694460,6730,6730,6730,6730,0
|
|
20240830,135600,87694460,6730,6730,6730,6730,20
|
|
20240830,135500,87559860,6730,6730,6730,6730,0
|
|
20240830,135400,87559860,6730,6730,6730,6730,0
|
|
20240830,135300,87559860,6730,6730,6730,6730,0
|
|
20240830,135200,87559860,6730,6730,6730,6730,0
|
|
20240830,135100,87559860,6730,6730,6730,6730,0
|
|
20240830,135000,87559860,6730,6730,6730,6730,0
|
|
20240830,134900,87559860,6730,6730,6730,6730,0
|
|
20240830,134800,87559860,6730,6730,6730,6730,1
|
|
20240830,134700,87553130,6730,6730,6730,6730,0
|
|
20240830,134600,87553130,6730,6730,6730,6730,0
|
|
20240830,134500,87553130,6730,6730,6730,6730,0
|
|
20240830,134400,87553130,6730,6730,6730,6730,0
|
|
20240830,134300,87553130,6730,6730,6730,6730,0
|
|
20240830,134200,87553130,6730,6730,6730,6730,0
|
|
20240830,134100,87553130,6730,6730,6730,6730,1
|
|
20240830,134000,87546400,6720,6730,6730,6720,112
|
|
20240830,133900,86793650,6730,6730,6730,6730,0
|
|
20240830,133800,86793650,6730,6730,6730,6730,1
|
|
20240830,133700,86786920,6700,6700,6700,6700,256
|
|
20240830,133600,85071720,6730,6730,6730,6730,0
|
|
20240830,133500,85071720,6730,6730,6730,6730,0
|
|
20240830,133400,85071720,6730,6730,6730,6730,0
|
|
20240830,133300,85071720,6730,6730,6730,6730,0
|
|
20240830,133200,85071720,6730,6730,6730,6730,0
|
|
20240830,133100,85071720,6730,6730,6730,6730,0
|
|
20240830,133000,85071720,6730,6730,6730,6730,0
|
|
20240830,132900,85071720,6730,6730,6730,6730,0
|
|
20240830,132800,85071720,6730,6730,6730,6730,1
|
|
20240830,132700,85064990,6700,6700,6700,6700,0
|
|
20240830,132600,85064990,6700,6700,6700,6700,2
|
|
20240830,132500,85051590,6730,6730,6730,6730,0
|
|
20240830,132400,85051590,6730,6730,6730,6730,1
|
|
20240830,132300,85044860,6740,6740,6740,6740,0
|
|
20240830,132200,85044860,6740,6740,6740,6740,0
|
|
20240830,132100,85044860,6740,6740,6740,6740,0
|
|
20240830,132000,85044860,6740,6740,6740,6740,0
|
|
20240830,131900,85044860,6740,6740,6740,6740,270
|
|
20240830,131800,83225060,6740,6740,6740,6740,0
|
|
20240830,131700,83225060,6740,6740,6740,6740,0
|
|
20240830,131600,83225060,6740,6740,6740,6740,0
|
|
20240830,131500,83225060,6740,6740,6740,6740,0
|
|
20240830,131400,83225060,6740,6740,6740,6740,0
|
|
20240830,131300,83225060,6740,6740,6740,6740,0
|
|
20240830,131200,83225060,6740,6740,6740,6740,0
|
|
20240830,131100,83225060,6740,6740,6740,6740,0
|
|
20240830,131000,83225060,6740,6740,6740,6740,0
|
|
20240830,130900,83225060,6740,6740,6740,6740,0
|
|
20240830,130800,83225060,6740,6740,6740,6740,2
|
|
20240830,130700,83211580,6740,6740,6740,6740,1
|
|
20240830,130600,83204840,6740,6740,6740,6740,50
|
|
20240830,130500,82867840,6740,6740,6740,6740,0
|
|
20240830,130400,82867840,6740,6740,6740,6740,0
|
|
20240830,130300,82867840,6740,6740,6740,6740,0
|
|
20240830,130200,82867840,6740,6740,6740,6740,0
|
|
20240830,130100,82867840,6740,6740,6740,6740,0
|
|
20240830,130000,82867840,6740,6740,6740,6740,0
|
|
20240830,125900,82867840,6740,6740,6740,6740,0
|
|
20240830,125800,82867840,6740,6740,6740,6740,0
|
|
20240830,125700,82867840,6740,6700,6740,6700,279
|
|
20240830,125600,80998500,6740,6740,6740,6740,0
|
|
20240830,125500,80998500,6740,6740,6740,6740,0
|
|
20240830,125400,80998500,6740,6740,6740,6740,0
|
|
20240830,125300,80998500,6740,6740,6740,6740,0
|
|
20240830,125200,80998500,6740,6740,6740,6740,0
|
|
20240830,125100,80998500,6740,6740,6740,6740,0
|
|
20240830,125000,80998500,6740,6740,6740,6740,0
|
|
20240830,124900,80998500,6740,6740,6740,6740,0
|
|
20240830,124800,80998500,6740,6740,6740,6740,0
|
|
20240830,124700,80998500,6740,6740,6740,6740,1
|
|
20240830,124600,80991760,6740,6740,6740,6740,0
|
|
20240830,124500,80991760,6740,6740,6740,6740,0
|
|
20240830,124400,80991760,6740,6740,6740,6740,0
|
|
20240830,124300,80991760,6740,6740,6740,6740,0
|
|
20240830,124200,80991760,6740,6740,6740,6740,0
|
|
20240830,124100,80991760,6740,6740,6740,6740,0
|
|
20240830,124000,80991760,6740,6740,6740,6740,10
|
|
20240830,123900,80924360,6740,6740,6740,6740,0
|
|
20240830,123800,80924360,6740,6740,6740,6740,0
|
|
20240830,123700,80924360,6740,6740,6740,6740,10
|
|
20240830,123600,80856960,6740,6740,6740,6740,0
|
|
20240830,123500,80856960,6740,6740,6740,6740,0
|
|
20240830,123400,80856960,6740,6740,6740,6740,0
|
|
20240830,123300,80856960,6740,6740,6740,6740,0
|
|
20240830,123200,80856960,6740,6740,6740,6740,10
|
|
20240830,123100,80789560,6740,6740,6740,6740,0
|
|
20240830,123000,80789560,6740,6700,6740,6700,4
|
|
20240830,122900,80762720,6740,6740,6740,6740,0
|
|
20240830,122800,80762720,6740,6740,6740,6740,0
|
|
20240830,122700,80762720,6740,6740,6740,6740,0
|
|
20240830,122600,80762720,6740,6740,6740,6740,0
|
|
20240830,122500,80762720,6740,6740,6740,6740,1
|
|
20240830,122400,80755980,6700,6710,6710,6700,500
|
|
20240830,122300,77405480,6740,6740,6740,6740,0
|
|
20240830,122200,77405480,6740,6740,6740,6740,0
|
|
20240830,122100,77405480,6740,6740,6740,6740,0
|
|
20240830,122000,77405480,6740,6740,6740,6740,0
|
|
20240830,121900,77405480,6740,6740,6740,6740,0
|
|
20240830,121800,77405480,6740,6740,6740,6740,0
|
|
20240830,121700,77405480,6740,6740,6740,6740,1
|
|
20240830,121600,77398740,6740,6740,6740,6740,0
|
|
20240830,121500,77398740,6740,6740,6740,6740,0
|
|
20240830,121400,77398740,6740,6740,6740,6740,0
|
|
20240830,121300,77398740,6740,6740,6740,6740,1
|
|
20240830,121200,77392000,6740,6740,6740,6740,0
|
|
20240830,121100,77392000,6740,6740,6740,6740,0
|
|
20240830,121000,77392000,6740,6740,6740,6740,0
|
|
20240830,120900,77392000,6740,6740,6740,6740,0
|
|
20240830,120800,77392000,6740,6740,6740,6740,0
|
|
20240830,120700,77392000,6740,6740,6740,6740,21
|
|
20240830,120600,77250460,6740,6740,6740,6740,1
|
|
20240830,120500,77243720,6740,6740,6740,6740,0
|
|
20240830,120400,77243720,6740,6740,6740,6740,0
|
|
20240830,120300,77243720,6740,6740,6740,6740,0
|
|
20240830,120200,77243720,6740,6740,6740,6740,0
|
|
20240830,120100,77243720,6740,6740,6740,6740,0
|
|
20240830,120000,77243720,6740,6740,6740,6740,0
|
|
20240830,115900,77243720,6740,6740,6740,6740,0
|
|
20240830,115800,77243720,6740,6740,6740,6740,0
|
|
20240830,115700,77243720,6740,6740,6740,6740,0
|
|
20240830,115600,77243720,6740,6710,6740,6710,2
|
|
20240830,115500,77230270,6740,6740,6740,6740,0
|
|
20240830,115400,77230270,6740,6740,6740,6740,0
|
|
20240830,115300,77230270,6740,6740,6740,6740,0
|
|
20240830,115200,77230270,6740,6740,6740,6740,0
|
|
20240830,115100,77230270,6740,6740,6740,6740,1
|
|
20240830,115000,77223530,6740,6740,6740,6740,0
|
|
20240830,114900,77223530,6740,6740,6740,6740,0
|
|
20240830,114800,77223530,6740,6740,6740,6740,0
|
|
20240830,114700,77223530,6740,6740,6740,6740,0
|
|
20240830,114600,77223530,6740,6740,6740,6740,0
|
|
20240830,114500,77223530,6740,6740,6740,6740,0
|
|
20240830,114400,77223530,6740,6740,6740,6740,0
|
|
20240830,114300,77223530,6740,6740,6740,6740,0
|
|
20240830,114200,77223530,6740,6740,6740,6740,1
|
|
20240830,114100,77216790,6740,6740,6740,6740,0
|
|
20240830,114000,77216790,6740,6740,6740,6740,1
|
|
20240830,113900,77210050,6700,6700,6700,6700,500
|
|
20240830,113800,73860050,6740,6740,6740,6740,0
|
|
20240830,113700,73860050,6740,6740,6740,6740,0
|
|
20240830,113600,73860050,6740,6740,6740,6740,0
|
|
20240830,113500,73860050,6740,6740,6740,6740,0
|
|
20240830,113400,73860050,6740,6740,6740,6740,0
|
|
20240830,113300,73860050,6740,6740,6740,6740,0
|
|
20240830,113200,73860050,6740,6740,6740,6740,0
|
|
20240830,113100,73860050,6740,6740,6740,6740,0
|
|
20240830,113000,73860050,6740,6740,6740,6740,0
|
|
20240830,112900,73860050,6740,6740,6740,6740,0
|
|
20240830,112800,73860050,6740,6740,6740,6740,0
|
|
20240830,112700,73860050,6740,6740,6740,6740,1
|
|
20240830,112600,73853310,6740,6740,6740,6740,0
|
|
20240830,112500,73853310,6740,6740,6740,6740,0
|
|
20240830,112400,73853310,6740,6740,6740,6740,0
|
|
20240830,112300,73853310,6740,6720,6740,6720,31
|
|
20240830,112200,73644970,6740,6740,6740,6740,0
|
|
20240830,112100,73644970,6740,6740,6740,6740,0
|
|
20240830,112000,73644970,6740,6740,6740,6740,11
|
|
20240830,111900,73570830,6740,6740,6740,6740,0
|
|
20240830,111800,73570830,6740,6740,6740,6740,0
|
|
20240830,111700,73570830,6740,6740,6740,6740,0
|
|
20240830,111600,73570830,6740,6710,6740,6700,3480
|
|
20240830,111500,50242040,6740,6740,6740,6740,0
|
|
20240830,111400,50242040,6740,6740,6740,6740,0
|
|
20240830,111300,50242040,6740,6740,6740,6740,0
|
|
20240830,111200,50242040,6740,6740,6740,6740,0
|
|
20240830,111100,50242040,6740,6740,6740,6740,0
|
|
20240830,111000,50242040,6740,6740,6740,6740,0
|
|
20240830,110900,50242040,6740,6740,6740,6740,1483
|
|
20240830,110800,40246620,6740,6740,6740,6740,0
|
|
20240830,110700,40246620,6740,6740,6740,6740,7
|
|
20240830,110600,40199440,6740,6740,6740,6740,0
|
|
20240830,110500,40199440,6740,6740,6740,6740,0
|
|
20240830,110400,40199440,6740,6740,6740,6740,0
|
|
20240830,110300,40199440,6740,6740,6740,6740,0
|
|
20240830,110200,40199440,6740,6740,6740,6740,0
|
|
20240830,110100,40199440,6740,6740,6740,6740,0
|
|
20240830,110000,40199440,6740,6740,6740,6740,0
|
|
20240830,105900,40199440,6740,6740,6740,6740,1
|
|
20240830,105800,40192700,6710,6710,6710,6710,0
|
|
20240830,105700,40192700,6710,6710,6710,6710,0
|
|
20240830,105600,40192700,6710,6710,6710,6710,26
|
|
20240830,105500,40018240,6710,6710,6710,6710,1
|
|
20240830,105400,40011530,6740,6740,6740,6740,0
|
|
20240830,105300,40011530,6740,6740,6740,6740,0
|
|
20240830,105200,40011530,6740,6700,6740,6690,1502
|
|
20240830,105100,29939520,6700,6710,6710,6700,1000
|
|
20240830,105000,23239470,6700,6700,6700,6700,0
|
|
20240830,104900,23239470,6700,6700,6700,6700,0
|
|
20240830,104800,23239470,6700,6700,6700,6700,19
|
|
20240830,104700,23112170,6700,6700,6700,6700,200
|
|
20240830,104600,21772170,6710,6710,6710,6710,0
|
|
20240830,104500,21772170,6710,6720,6720,6710,1181
|
|
20240830,104400,13846040,6720,6720,6720,6720,0
|
|
20240830,104300,13846040,6720,6720,6720,6720,0
|
|
20240830,104200,13846040,6720,6720,6720,6720,0
|
|
20240830,104100,13846040,6720,6720,6720,6720,0
|
|
20240830,104000,13846040,6720,6720,6720,6720,0
|
|
20240830,103900,13846040,6720,6720,6720,6720,7
|
|
20240830,103800,13799000,6720,6720,6720,6720,1
|
|
20240830,103700,13792280,6730,6730,6730,6730,0
|
|
20240830,103600,13792280,6730,6730,6730,6730,0
|
|
20240830,103500,13792280,6730,6730,6730,6730,72
|
|
20240830,103400,13307720,6730,6730,6730,6730,0
|
|
20240830,103300,13307720,6730,6730,6730,6730,0
|
|
20240830,103200,13307720,6730,6730,6730,6730,0
|
|
20240830,103100,13307720,6730,6730,6730,6730,15
|
|
20240830,103000,13206770,6720,6720,6720,6720,0
|
|
20240830,102900,13206770,6720,6720,6720,6720,0
|
|
20240830,102800,13206770,6720,6720,6720,6720,0
|
|
20240830,102700,13206770,6720,6720,6720,6720,0
|
|
20240830,102600,13206770,6720,6720,6720,6720,0
|
|
20240830,102500,13206770,6720,6730,6730,6720,20
|
|
20240830,102400,13072180,6730,6730,6730,6730,0
|
|
20240830,102300,13072180,6730,6730,6730,6730,0
|
|
20240830,102200,13072180,6730,6730,6730,6730,1
|
|
20240830,102100,13065450,6740,6740,6740,6740,0
|
|
20240830,102000,13065450,6740,6740,6740,6740,0
|
|
20240830,101900,13065450,6740,6740,6740,6740,2
|
|
20240830,101800,13051970,6730,6730,6730,6730,0
|
|
20240830,101700,13051970,6730,6730,6730,6730,100
|
|
20240830,101600,12378970,6740,6740,6740,6740,151
|
|
20240830,101500,11361230,6750,6750,6750,6750,0
|
|
20240830,101400,11361230,6750,6750,6750,6750,10
|
|
20240830,101300,11293730,6750,6750,6750,6750,0
|
|
20240830,101200,11293730,6750,6750,6750,6750,0
|
|
20240830,101100,11293730,6750,6750,6750,6750,3
|
|
20240830,101000,11273480,6750,6750,6750,6750,0
|
|
20240830,100900,11273480,6750,6750,6750,6750,0
|
|
20240830,100800,11273480,6750,6750,6750,6750,10
|
|
20240830,100700,11205980,6750,6750,6750,6750,0
|
|
20240830,100600,11205980,6750,6750,6750,6750,1
|
|
20240830,100500,11199230,6740,6740,6740,6740,0
|
|
20240830,100400,11199230,6740,6740,6740,6740,0
|
|
20240830,100300,11199230,6740,6740,6740,6740,62
|
|
20240830,100200,10781350,6740,6740,6740,6740,0
|
|
20240830,100100,10781350,6740,6740,6740,6740,0
|
|
20240830,100000,10781350,6740,6740,6740,6740,1
|
|
20240830,095900,10774610,6710,6710,6710,6710,0
|
|
20240830,095800,10774610,6710,6710,6710,6710,0
|
|
20240830,095700,10774610,6710,6710,6710,6710,115
|
|
20240830,095600,10002960,6720,6730,6730,6720,363
|
|
20240830,095500,7562550,6740,6740,6740,6740,0
|
|
20240830,095400,7562550,6740,6740,6740,6740,0
|
|
20240830,095300,7562550,6740,6740,6740,6740,10
|
|
20240830,095200,7495150,6740,6740,6740,6740,1
|
|
20240830,095100,7488410,6730,6740,6740,6730,120
|
|
20240830,095000,6680610,6740,6740,6740,6740,5
|
|
20240830,094900,6646910,6740,6740,6740,6740,0
|
|
20240830,094800,6646910,6740,6730,6740,6730,39
|
|
20240830,094700,6384430,6730,6730,6730,6730,0
|
|
20240830,094600,6384430,6730,6730,6730,6730,0
|
|
20240830,094500,6384430,6730,6730,6730,6730,1
|
|
20240830,094400,6377700,6720,6720,6720,6720,1
|
|
20240830,094300,6370980,6750,6750,6750,6750,0
|
|
20240830,094200,6370980,6750,6750,6750,6750,1
|
|
20240830,094100,6364230,6740,6740,6740,6740,1
|
|
20240830,094000,6357490,6750,6750,6750,6750,3
|
|
20240830,093900,6337240,6750,6750,6750,6750,3
|
|
20240830,093800,6316990,6750,6750,6750,6750,0
|
|
20240830,093700,6316990,6750,6750,6750,6750,0
|
|
20240830,093600,6316990,6750,6750,6750,6750,0
|
|
20240830,093500,6316990,6750,6750,6750,6750,0
|
|
20240830,093400,6316990,6750,6750,6750,6750,0
|
|
20240830,093300,6316990,6750,6750,6750,6750,1
|
|
20240830,093200,6310240,6740,6740,6740,6740,0
|
|
20240830,093100,6310240,6740,6740,6740,6740,0
|
|
20240830,093000,6310240,6740,6740,6740,6740,2
|
|
20240830,092900,6296760,6750,6750,6750,6750,0
|
|
20240830,092800,6296760,6750,6740,6750,6740,48
|
|
20240830,092700,5972770,6760,6760,6760,6760,0
|
|
20240830,092600,5972770,6760,6760,6760,6760,0
|
|
20240830,092500,5972770,6760,6760,6760,6760,0
|
|
20240830,092400,5972770,6760,6760,6760,6760,0
|
|
20240830,092300,5972770,6760,6750,6760,6750,5
|
|
20240830,092200,5938980,6760,6760,6760,6760,0
|
|
20240830,092100,5938980,6760,6760,6760,6760,31
|
|
20240830,092000,5729420,6710,6710,6710,6710,0
|
|
20240830,091900,5729420,6710,6710,6710,6710,0
|
|
20240830,091800,5729420,6710,6710,6710,6710,0
|
|
20240830,091700,5729420,6710,6710,6710,6710,0
|
|
20240830,091600,5729420,6710,6710,6710,6710,0
|
|
20240830,091500,5729420,6710,6710,6710,6710,155
|
|
20240830,091400,4689370,6710,6710,6710,6710,0
|
|
20240830,091300,4689370,6710,6710,6710,6710,20
|
|
20240830,091200,4555170,6760,6760,6760,6760,0
|
|
20240830,091100,4555170,6760,6760,6760,6760,0
|
|
20240830,091000,4555170,6760,6760,6760,6760,0
|
|
20240830,090900,4555170,6760,6710,6760,6710,3
|
|
20240830,090800,4534990,6720,6720,6720,6720,0
|
|
20240830,090700,4534990,6720,6720,6720,6720,0
|
|
20240830,090600,4534990,6720,6720,6720,6720,0
|
|
20240830,090500,4534990,6720,6720,6720,6720,0
|
|
20240830,090400,4534990,6720,6720,6720,6720,110
|
|
20240830,090300,3795790,6710,6710,6710,6710,0
|
|
20240830,090200,3795790,6710,6710,6710,6710,0
|
|
20240830,090100,3795790,6710,6720,6720,6710,300
|
|
20240830,090000,1781390,6730,6710,6730,6710,165
|