618 lines
28 KiB
CSV
618 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,191500,57949730,6680,6680,6680,6680,150
|
|
20240829,191400,57949730,6680,6680,6680,6680,0
|
|
20240829,191300,57949730,6680,6680,6680,6680,0
|
|
20240829,191200,57949730,6680,6680,6680,6680,0
|
|
20240829,191100,57949730,6680,6680,6680,6680,0
|
|
20240829,191000,57949730,6680,6680,6680,6680,0
|
|
20240829,190900,57949730,6680,6680,6680,6680,0
|
|
20240829,190800,57949730,6680,6680,6680,6680,0
|
|
20240829,190700,57949730,6680,6680,6680,6680,0
|
|
20240829,190600,57949730,6680,6680,6680,6680,0
|
|
20240829,190500,57949730,6680,6680,6680,6680,0
|
|
20240829,190400,57949730,6680,6680,6680,6680,0
|
|
20240829,190300,57949730,6680,6680,6680,6680,0
|
|
20240829,190200,57949730,6680,6680,6680,6680,0
|
|
20240829,190100,57949730,6680,6680,6680,6680,0
|
|
20240829,190000,57949730,6680,6680,6680,6680,0
|
|
20240829,185900,57949730,6680,6680,6680,6680,0
|
|
20240829,185800,57949730,6680,6680,6680,6680,0
|
|
20240829,185700,57949730,6680,6680,6680,6680,0
|
|
20240829,185600,57949730,6680,6680,6680,6680,0
|
|
20240829,185500,57949730,6680,6680,6680,6680,0
|
|
20240829,185400,57949730,6680,6680,6680,6680,0
|
|
20240829,185300,57949730,6680,6680,6680,6680,0
|
|
20240829,185200,57949730,6680,6680,6680,6680,0
|
|
20240829,185100,57949730,6680,6680,6680,6680,0
|
|
20240829,185000,57949730,6680,6680,6680,6680,0
|
|
20240829,184900,57949730,6680,6680,6680,6680,0
|
|
20240829,184800,57949730,6680,6680,6680,6680,0
|
|
20240829,184700,57949730,6680,6680,6680,6680,0
|
|
20240829,184600,57949730,6680,6680,6680,6680,0
|
|
20240829,184500,57949730,6680,6680,6680,6680,150
|
|
20240829,184400,57949730,6680,6680,6680,6680,0
|
|
20240829,184300,57949730,6680,6680,6680,6680,0
|
|
20240829,184200,57949730,6680,6680,6680,6680,0
|
|
20240829,184100,57949730,6680,6680,6680,6680,0
|
|
20240829,184000,57949730,6680,6680,6680,6680,0
|
|
20240829,183900,57949730,6680,6680,6680,6680,0
|
|
20240829,183800,57949730,6680,6680,6680,6680,0
|
|
20240829,183700,57949730,6680,6680,6680,6680,0
|
|
20240829,183600,57949730,6680,6680,6680,6680,0
|
|
20240829,183500,57949730,6680,6680,6680,6680,0
|
|
20240829,183400,57949730,6680,6680,6680,6680,0
|
|
20240829,183300,57949730,6680,6680,6680,6680,0
|
|
20240829,183200,57949730,6680,6680,6680,6680,0
|
|
20240829,183100,57949730,6680,6680,6680,6680,0
|
|
20240829,183000,57949730,6680,6680,6680,6680,0
|
|
20240829,182900,57949730,6680,6680,6680,6680,0
|
|
20240829,182800,57949730,6680,6680,6680,6680,0
|
|
20240829,182700,57949730,6680,6680,6680,6680,0
|
|
20240829,182600,57949730,6680,6680,6680,6680,0
|
|
20240829,182500,57949730,6680,6680,6680,6680,0
|
|
20240829,182400,57949730,6680,6680,6680,6680,0
|
|
20240829,182300,57949730,6680,6680,6680,6680,0
|
|
20240829,182200,57949730,6680,6680,6680,6680,0
|
|
20240829,182100,57949730,6680,6680,6680,6680,0
|
|
20240829,182000,57949730,6680,6680,6680,6680,0
|
|
20240829,181900,57949730,6680,6680,6680,6680,0
|
|
20240829,181800,57949730,6680,6680,6680,6680,0
|
|
20240829,181700,57949730,6680,6680,6680,6680,0
|
|
20240829,181600,57949730,6680,6680,6680,6680,0
|
|
20240829,181500,57949730,6680,6680,6680,6680,150
|
|
20240829,181400,57949730,6680,6680,6680,6680,0
|
|
20240829,181300,57949730,6680,6680,6680,6680,0
|
|
20240829,181200,57949730,6680,6680,6680,6680,0
|
|
20240829,181100,57949730,6680,6680,6680,6680,0
|
|
20240829,181000,57949730,6680,6680,6680,6680,0
|
|
20240829,180900,57949730,6680,6680,6680,6680,0
|
|
20240829,180800,57949730,6680,6680,6680,6680,0
|
|
20240829,180700,57949730,6680,6680,6680,6680,0
|
|
20240829,180600,57949730,6680,6680,6680,6680,0
|
|
20240829,180500,57949730,6680,6680,6680,6680,0
|
|
20240829,180400,57949730,6680,6680,6680,6680,0
|
|
20240829,180300,57949730,6680,6680,6680,6680,0
|
|
20240829,180200,57949730,6680,6680,6680,6680,0
|
|
20240829,180100,57949730,6680,6680,6680,6680,0
|
|
20240829,180000,57949730,6680,6680,6680,6680,0
|
|
20240829,175900,57949730,6680,6680,6680,6680,0
|
|
20240829,175800,57949730,6680,6680,6680,6680,0
|
|
20240829,175700,57949730,6680,6680,6680,6680,0
|
|
20240829,175600,57949730,6680,6680,6680,6680,0
|
|
20240829,175500,57949730,6680,6680,6680,6680,0
|
|
20240829,175400,57949730,6680,6680,6680,6680,0
|
|
20240829,175300,57949730,6680,6680,6680,6680,0
|
|
20240829,175200,57949730,6680,6680,6680,6680,0
|
|
20240829,175100,57949730,6680,6680,6680,6680,0
|
|
20240829,175000,57949730,6680,6680,6680,6680,0
|
|
20240829,174900,57949730,6680,6680,6680,6680,0
|
|
20240829,174800,57949730,6680,6680,6680,6680,0
|
|
20240829,174700,57949730,6680,6680,6680,6680,0
|
|
20240829,174600,57949730,6680,6680,6680,6680,0
|
|
20240829,174500,57949730,6680,6680,6680,6680,150
|
|
20240829,174400,57949730,6680,6680,6680,6680,0
|
|
20240829,174300,57949730,6680,6680,6680,6680,0
|
|
20240829,174200,57949730,6680,6680,6680,6680,0
|
|
20240829,174100,57949730,6680,6680,6680,6680,0
|
|
20240829,174000,57949730,6680,6680,6680,6680,0
|
|
20240829,173900,57949730,6680,6680,6680,6680,0
|
|
20240829,173800,57949730,6680,6680,6680,6680,0
|
|
20240829,173700,57949730,6680,6680,6680,6680,0
|
|
20240829,173600,57949730,6680,6680,6680,6680,0
|
|
20240829,173500,57949730,6680,6680,6680,6680,0
|
|
20240829,173400,57949730,6680,6680,6680,6680,0
|
|
20240829,173300,57949730,6680,6680,6680,6680,0
|
|
20240829,173200,57949730,6680,6680,6680,6680,0
|
|
20240829,173100,57949730,6680,6680,6680,6680,0
|
|
20240829,173000,57949730,6680,6680,6680,6680,0
|
|
20240829,172900,57949730,6680,6680,6680,6680,0
|
|
20240829,172800,57949730,6680,6680,6680,6680,0
|
|
20240829,172700,57949730,6680,6680,6680,6680,0
|
|
20240829,172600,57949730,6680,6680,6680,6680,0
|
|
20240829,172500,57949730,6680,6680,6680,6680,0
|
|
20240829,172400,57949730,6680,6680,6680,6680,0
|
|
20240829,172300,57949730,6680,6680,6680,6680,0
|
|
20240829,172200,57949730,6680,6680,6680,6680,0
|
|
20240829,172100,57949730,6680,6680,6680,6680,0
|
|
20240829,172000,57949730,6680,6680,6680,6680,0
|
|
20240829,171900,57949730,6680,6680,6680,6680,0
|
|
20240829,171800,57949730,6680,6680,6680,6680,0
|
|
20240829,171700,57949730,6680,6680,6680,6680,0
|
|
20240829,171600,57949730,6680,6680,6680,6680,0
|
|
20240829,171500,57949730,6680,6680,6680,6680,150
|
|
20240829,171400,57949730,6680,6680,6680,6680,0
|
|
20240829,171300,57949730,6680,6680,6680,6680,0
|
|
20240829,171200,57949730,6680,6680,6680,6680,0
|
|
20240829,171100,57949730,6680,6680,6680,6680,0
|
|
20240829,171000,57949730,6680,6680,6680,6680,0
|
|
20240829,170900,57949730,6680,6680,6680,6680,0
|
|
20240829,170800,57949730,6680,6680,6680,6680,0
|
|
20240829,170700,57949730,6680,6680,6680,6680,0
|
|
20240829,170600,57949730,6680,6680,6680,6680,0
|
|
20240829,170500,57949730,6680,6680,6680,6680,0
|
|
20240829,170400,57949730,6680,6680,6680,6680,0
|
|
20240829,170300,57949730,6680,6680,6680,6680,0
|
|
20240829,170200,57949730,6680,6680,6680,6680,0
|
|
20240829,170100,57949730,6680,6680,6680,6680,0
|
|
20240829,170000,57949730,6680,6680,6680,6680,0
|
|
20240829,165900,57949730,6680,6680,6680,6680,0
|
|
20240829,165800,57949730,6680,6680,6680,6680,0
|
|
20240829,165700,57949730,6680,6680,6680,6680,0
|
|
20240829,165600,57949730,6680,6680,6680,6680,0
|
|
20240829,165500,57949730,6680,6680,6680,6680,0
|
|
20240829,165400,57949730,6680,6680,6680,6680,0
|
|
20240829,165300,57949730,6680,6680,6680,6680,0
|
|
20240829,165200,57949730,6680,6680,6680,6680,0
|
|
20240829,165100,57949730,6680,6680,6680,6680,0
|
|
20240829,165000,57949730,6680,6680,6680,6680,0
|
|
20240829,164900,57949730,6680,6680,6680,6680,0
|
|
20240829,164800,57949730,6680,6680,6680,6680,0
|
|
20240829,164700,57949730,6680,6680,6680,6680,0
|
|
20240829,164600,57949730,6680,6680,6680,6680,0
|
|
20240829,164500,57949730,6680,6680,6680,6680,150
|
|
20240829,164400,57949730,6680,6680,6680,6680,0
|
|
20240829,164300,57949730,6680,6680,6680,6680,0
|
|
20240829,164200,57949730,6680,6680,6680,6680,0
|
|
20240829,164100,57949730,6680,6680,6680,6680,0
|
|
20240829,164000,57949730,6680,6680,6680,6680,0
|
|
20240829,163900,57949730,6680,6680,6680,6680,0
|
|
20240829,163800,57949730,6680,6680,6680,6680,0
|
|
20240829,163700,57949730,6680,6680,6680,6680,0
|
|
20240829,163600,57949730,6680,6680,6680,6680,0
|
|
20240829,163500,57949730,6680,6680,6680,6680,0
|
|
20240829,163400,57949730,6680,6680,6680,6680,0
|
|
20240829,163300,57949730,6680,6680,6680,6680,0
|
|
20240829,163200,57949730,6680,6680,6680,6680,0
|
|
20240829,163100,57949730,6680,6680,6680,6680,0
|
|
20240829,163000,57949730,6680,6680,6680,6680,0
|
|
20240829,162900,57949730,6680,6680,6680,6680,0
|
|
20240829,162800,57949730,6680,6680,6680,6680,0
|
|
20240829,162700,57949730,6680,6680,6680,6680,0
|
|
20240829,162600,57949730,6680,6680,6680,6680,0
|
|
20240829,162500,57949730,6680,6680,6680,6680,0
|
|
20240829,162400,57949730,6680,6680,6680,6680,0
|
|
20240829,162300,57949730,6680,6680,6680,6680,0
|
|
20240829,162200,57949730,6680,6680,6680,6680,0
|
|
20240829,162100,57949730,6680,6680,6680,6680,0
|
|
20240829,162000,57949730,6680,6680,6680,6680,0
|
|
20240829,161900,57949730,6680,6680,6680,6680,0
|
|
20240829,161800,57949730,6680,6680,6680,6680,0
|
|
20240829,161700,57949730,6680,6680,6680,6680,0
|
|
20240829,161600,57949730,6680,6680,6680,6680,0
|
|
20240829,161500,57949730,6680,6680,6680,6680,150
|
|
20240829,161400,57949730,6680,6680,6680,6680,0
|
|
20240829,161300,57949730,6680,6680,6680,6680,0
|
|
20240829,161200,57949730,6680,6680,6680,6680,0
|
|
20240829,161100,57949730,6680,6680,6680,6680,0
|
|
20240829,161000,57949730,6680,6680,6680,6680,0
|
|
20240829,160900,57949730,6680,6680,6680,6680,0
|
|
20240829,160800,57949730,6680,6680,6680,6680,0
|
|
20240829,160700,57949730,6680,6680,6680,6680,0
|
|
20240829,160600,57949730,6680,6680,6680,6680,0
|
|
20240829,160500,57949730,6680,6680,6680,6680,0
|
|
20240829,160400,57949730,6680,6680,6680,6680,0
|
|
20240829,160300,57949730,6680,6680,6680,6680,0
|
|
20240829,160200,57949730,6680,6680,6680,6680,0
|
|
20240829,160100,57949730,6680,6680,6680,6680,0
|
|
20240829,160000,57949730,6680,6680,6680,6680,0
|
|
20240829,155900,57949730,6680,6680,6680,6680,0
|
|
20240829,155800,57949730,6680,6680,6680,6680,0
|
|
20240829,155700,57949730,6680,6680,6680,6680,0
|
|
20240829,155600,57949730,6680,6680,6680,6680,0
|
|
20240829,155500,57949730,6680,6680,6680,6680,0
|
|
20240829,155400,57949730,6680,6680,6680,6680,0
|
|
20240829,155300,57949730,6680,6680,6680,6680,0
|
|
20240829,155200,57949730,6680,6680,6680,6680,0
|
|
20240829,155100,57949730,6680,6680,6680,6680,0
|
|
20240829,155000,57949730,6680,6680,6680,6680,0
|
|
20240829,154900,57949730,6680,6680,6680,6680,0
|
|
20240829,154800,57949730,6680,6680,6680,6680,0
|
|
20240829,154700,57949730,6680,6680,6680,6680,0
|
|
20240829,154600,57949730,6680,6680,6680,6680,0
|
|
20240829,154500,57949730,6680,6680,6680,6680,150
|
|
20240829,154400,57949730,6680,6680,6680,6680,0
|
|
20240829,154300,57949730,6680,6680,6680,6680,0
|
|
20240829,154200,57949730,6680,6680,6680,6680,0
|
|
20240829,154100,57949730,6680,6680,6680,6680,0
|
|
20240829,154000,57949730,6680,6680,6680,6680,0
|
|
20240829,153900,57949730,6680,6680,6680,6680,0
|
|
20240829,153800,57949730,6680,6680,6680,6680,0
|
|
20240829,153700,57949730,6680,6680,6680,6680,0
|
|
20240829,153600,57949730,6680,6680,6680,6680,0
|
|
20240829,153500,57949730,6680,6680,6680,6680,0
|
|
20240829,153400,57949730,6680,6680,6680,6680,0
|
|
20240829,153300,57949730,6680,6680,6680,6680,0
|
|
20240829,153200,57949730,6680,6680,6680,6680,0
|
|
20240829,153100,57949730,6680,6680,6680,6680,0
|
|
20240829,153000,57949730,6680,6680,6680,6680,150
|
|
20240829,152900,56947730,6680,6680,6680,6680,0
|
|
20240829,152800,56947730,6680,6680,6680,6680,0
|
|
20240829,152700,56947730,6680,6680,6680,6680,0
|
|
20240829,152600,56947730,6680,6680,6680,6680,0
|
|
20240829,152500,56947730,6680,6680,6680,6680,0
|
|
20240829,152400,56947730,6680,6680,6680,6680,0
|
|
20240829,152300,56947730,6680,6680,6680,6680,0
|
|
20240829,152200,56947730,6680,6680,6680,6680,0
|
|
20240829,152100,56947730,6680,6680,6680,6680,0
|
|
20240829,152000,56947730,6680,6680,6680,6680,0
|
|
20240829,151900,56947730,6680,6670,6680,6670,56
|
|
20240829,151800,56574110,6670,6670,6670,6670,0
|
|
20240829,151700,56574110,6670,6670,6670,6670,11
|
|
20240829,151600,56500740,6680,6680,6680,6680,0
|
|
20240829,151500,56500740,6680,6680,6680,6680,0
|
|
20240829,151400,56500740,6680,6680,6680,6680,0
|
|
20240829,151300,56500740,6680,6680,6680,6680,0
|
|
20240829,151200,56500740,6680,6680,6680,6680,2
|
|
20240829,151100,56487380,6680,6680,6680,6680,0
|
|
20240829,151000,56487380,6680,6680,6680,6680,0
|
|
20240829,150900,56487380,6680,6680,6680,6680,0
|
|
20240829,150800,56487380,6680,6680,6680,6680,0
|
|
20240829,150700,56487380,6680,6680,6680,6680,0
|
|
20240829,150600,56487380,6680,6680,6680,6680,2
|
|
20240829,150500,56474020,6680,6680,6680,6680,3
|
|
20240829,150400,56453980,6670,6680,6680,6670,45
|
|
20240829,150300,56153680,6660,6660,6660,6660,1
|
|
20240829,150200,56147020,6660,6660,6660,6660,0
|
|
20240829,150100,56147020,6660,6680,6680,6660,96
|
|
20240829,150000,55507640,6660,6660,6660,6660,0
|
|
20240829,145900,55507640,6660,6670,6670,6660,33
|
|
20240829,145800,55287610,6680,6680,6680,6680,0
|
|
20240829,145700,55287610,6680,6680,6680,6680,0
|
|
20240829,145600,55287610,6680,6680,6680,6680,0
|
|
20240829,145500,55287610,6680,6680,6680,6680,0
|
|
20240829,145400,55287610,6680,6680,6680,6680,0
|
|
20240829,145300,55287610,6680,6680,6680,6680,20
|
|
20240829,145200,55154010,6680,6680,6680,6680,5
|
|
20240829,145100,55120610,6680,6680,6680,6680,0
|
|
20240829,145000,55120610,6680,6680,6680,6680,0
|
|
20240829,144900,55120610,6680,6680,6680,6680,0
|
|
20240829,144800,55120610,6680,6680,6680,6680,0
|
|
20240829,144700,55120610,6680,6670,6680,6670,6
|
|
20240829,144600,55080540,6680,6680,6680,6680,0
|
|
20240829,144500,55080540,6680,6680,6680,6680,20
|
|
20240829,144400,54946940,6700,6700,6700,6700,0
|
|
20240829,144300,54946940,6700,6700,6700,6700,0
|
|
20240829,144200,54946940,6700,6700,6700,6700,0
|
|
20240829,144100,54946940,6700,6700,6700,6700,0
|
|
20240829,144000,54946940,6700,6700,6700,6700,0
|
|
20240829,143900,54946940,6700,6700,6700,6700,0
|
|
20240829,143800,54946940,6700,6700,6700,6700,0
|
|
20240829,143700,54946940,6700,6700,6700,6700,0
|
|
20240829,143600,54946940,6700,6700,6700,6700,0
|
|
20240829,143500,54946940,6700,6700,6700,6700,0
|
|
20240829,143400,54946940,6700,6680,6700,6680,200
|
|
20240829,143300,53608820,6660,6660,6660,6660,0
|
|
20240829,143200,53608820,6660,6660,6660,6660,0
|
|
20240829,143100,53608820,6660,6660,6660,6660,0
|
|
20240829,143000,53608820,6660,6660,6660,6660,0
|
|
20240829,142900,53608820,6660,6660,6660,6660,0
|
|
20240829,142800,53608820,6660,6660,6660,6660,0
|
|
20240829,142700,53608820,6660,6660,6660,6660,0
|
|
20240829,142600,53608820,6660,6660,6660,6660,70
|
|
20240829,142500,53142620,6660,6660,6660,6660,0
|
|
20240829,142400,53142620,6660,6660,6660,6660,0
|
|
20240829,142300,53142620,6660,6660,6660,6660,0
|
|
20240829,142200,53142620,6660,6660,6660,6660,0
|
|
20240829,142100,53142620,6660,6660,6660,6660,0
|
|
20240829,142000,53142620,6660,6660,6660,6660,0
|
|
20240829,141900,53142620,6660,6660,6660,6660,0
|
|
20240829,141800,53142620,6660,6660,6660,6660,0
|
|
20240829,141700,53142620,6660,6660,6660,6660,0
|
|
20240829,141600,53142620,6660,6660,6660,6660,0
|
|
20240829,141500,53142620,6660,6660,6660,6660,1
|
|
20240829,141400,53135960,6650,6650,6650,6650,0
|
|
20240829,141300,53135960,6650,6650,6650,6650,0
|
|
20240829,141200,53135960,6650,6650,6650,6650,0
|
|
20240829,141100,53135960,6650,6650,6650,6650,0
|
|
20240829,141000,53135960,6650,6650,6650,6650,0
|
|
20240829,140900,53135960,6650,6650,6650,6650,0
|
|
20240829,140800,53135960,6650,6650,6650,6650,0
|
|
20240829,140700,53135960,6650,6650,6650,6650,0
|
|
20240829,140600,53135960,6650,6650,6650,6650,0
|
|
20240829,140500,53135960,6650,6650,6650,6650,0
|
|
20240829,140400,53135960,6650,6650,6650,6650,0
|
|
20240829,140300,53135960,6650,6650,6650,6650,0
|
|
20240829,140200,53135960,6650,6650,6650,6650,0
|
|
20240829,140100,53135960,6650,6650,6650,6650,0
|
|
20240829,140000,53135960,6650,6650,6650,6650,0
|
|
20240829,135900,53135960,6650,6650,6650,6650,0
|
|
20240829,135800,53135960,6650,6650,6650,6650,0
|
|
20240829,135700,53135960,6650,6650,6650,6650,0
|
|
20240829,135600,53135960,6650,6650,6650,6650,0
|
|
20240829,135500,53135960,6650,6650,6650,6650,0
|
|
20240829,135400,53135960,6650,6650,6650,6650,0
|
|
20240829,135300,53135960,6650,6650,6650,6650,0
|
|
20240829,135200,53135960,6650,6650,6650,6650,0
|
|
20240829,135100,53135960,6650,6650,6650,6650,400
|
|
20240829,135000,50475960,6650,6670,6670,6650,548
|
|
20240829,134900,46826240,6680,6680,6680,6680,0
|
|
20240829,134800,46826240,6680,6680,6680,6680,50
|
|
20240829,134700,46492240,6670,6670,6670,6670,0
|
|
20240829,134600,46492240,6670,6670,6670,6670,0
|
|
20240829,134500,46492240,6670,6670,6670,6670,0
|
|
20240829,134400,46492240,6670,6670,6670,6670,0
|
|
20240829,134300,46492240,6670,6670,6670,6670,0
|
|
20240829,134200,46492240,6670,6670,6670,6670,0
|
|
20240829,134100,46492240,6670,6670,6670,6670,20
|
|
20240829,134000,46358840,6690,6690,6690,6690,0
|
|
20240829,133900,46358840,6690,6690,6690,6690,1
|
|
20240829,133800,46352150,6690,6690,6690,6690,0
|
|
20240829,133700,46352150,6690,6690,6690,6690,0
|
|
20240829,133600,46352150,6690,6690,6690,6690,0
|
|
20240829,133500,46352150,6690,6690,6690,6690,0
|
|
20240829,133400,46352150,6690,6690,6690,6690,0
|
|
20240829,133300,46352150,6690,6690,6690,6690,0
|
|
20240829,133200,46352150,6690,6690,6690,6690,0
|
|
20240829,133100,46352150,6690,6690,6690,6690,0
|
|
20240829,133000,46352150,6690,6690,6690,6690,0
|
|
20240829,132900,46352150,6690,6690,6690,6690,0
|
|
20240829,132800,46352150,6690,6690,6690,6690,0
|
|
20240829,132700,46352150,6690,6690,6690,6690,14
|
|
20240829,132600,46258490,6660,6670,6670,6660,76
|
|
20240829,132500,45751670,6690,6690,6690,6690,0
|
|
20240829,132400,45751670,6690,6690,6690,6690,0
|
|
20240829,132300,45751670,6690,6690,6690,6690,0
|
|
20240829,132200,45751670,6690,6690,6690,6690,0
|
|
20240829,132100,45751670,6690,6690,6690,6690,0
|
|
20240829,132000,45751670,6690,6680,6690,6680,16
|
|
20240829,131900,45644640,6680,6680,6680,6680,0
|
|
20240829,131800,45644640,6680,6680,6680,6680,0
|
|
20240829,131700,45644640,6680,6680,6680,6680,0
|
|
20240829,131600,45644640,6680,6680,6680,6680,0
|
|
20240829,131500,45644640,6680,6680,6680,6680,0
|
|
20240829,131400,45644640,6680,6680,6680,6680,0
|
|
20240829,131300,45644640,6680,6680,6680,6680,0
|
|
20240829,131200,45644640,6680,6680,6680,6680,0
|
|
20240829,131100,45644640,6680,6680,6680,6680,0
|
|
20240829,131000,45644640,6680,6680,6680,6680,0
|
|
20240829,130900,45644640,6680,6680,6680,6680,30
|
|
20240829,130800,45444240,6680,6680,6680,6680,0
|
|
20240829,130700,45444240,6680,6680,6680,6680,0
|
|
20240829,130600,45444240,6680,6680,6680,6680,0
|
|
20240829,130500,45444240,6680,6680,6680,6680,0
|
|
20240829,130400,45444240,6680,6680,6680,6680,0
|
|
20240829,130300,45444240,6680,6680,6680,6680,0
|
|
20240829,130200,45444240,6680,6680,6680,6680,0
|
|
20240829,130100,45444240,6680,6680,6680,6680,21
|
|
20240829,130000,45303960,6680,6680,6680,6680,33
|
|
20240829,125900,45083520,6670,6670,6670,6670,0
|
|
20240829,125800,45083520,6670,6670,6670,6670,0
|
|
20240829,125700,45083520,6670,6670,6670,6670,0
|
|
20240829,125600,45083520,6670,6670,6670,6670,0
|
|
20240829,125500,45083520,6670,6670,6670,6670,0
|
|
20240829,125400,45083520,6670,6670,6670,6670,48
|
|
20240829,125300,44763360,6670,6670,6670,6670,0
|
|
20240829,125200,44763360,6670,6670,6670,6670,0
|
|
20240829,125100,44763360,6670,6670,6670,6670,0
|
|
20240829,125000,44763360,6670,6670,6670,6670,0
|
|
20240829,124900,44763360,6670,6670,6670,6670,0
|
|
20240829,124800,44763360,6670,6670,6670,6670,70
|
|
20240829,124700,44296460,6670,6670,6670,6670,0
|
|
20240829,124600,44296460,6670,6670,6670,6670,0
|
|
20240829,124500,44296460,6670,6670,6670,6670,0
|
|
20240829,124400,44296460,6670,6670,6670,6670,1
|
|
20240829,124300,44289790,6670,6670,6670,6670,50
|
|
20240829,124200,43956290,6660,6680,6680,6660,615
|
|
20240829,124100,39848390,6670,6660,6670,6660,138
|
|
20240829,124000,38928820,6670,6670,6670,6670,0
|
|
20240829,123900,38928820,6670,6670,6670,6670,20
|
|
20240829,123800,38795420,6680,6680,6680,6680,0
|
|
20240829,123700,38795420,6680,6680,6680,6680,0
|
|
20240829,123600,38795420,6680,6680,6680,6680,0
|
|
20240829,123500,38795420,6680,6680,6680,6680,1
|
|
20240829,123400,38788740,6680,6670,6680,6670,333
|
|
20240829,123300,36564440,6670,6670,6670,6670,41
|
|
20240829,123200,36290970,6660,6660,6660,6660,0
|
|
20240829,123100,36290970,6660,6660,6660,6660,0
|
|
20240829,123000,36290970,6660,6660,6660,6660,52
|
|
20240829,122900,35944650,6670,6670,6670,6670,0
|
|
20240829,122800,35944650,6670,6670,6670,6670,0
|
|
20240829,122700,35944650,6670,6670,6670,6670,0
|
|
20240829,122600,35944650,6670,6670,6670,6670,0
|
|
20240829,122500,35944650,6670,6670,6670,6670,0
|
|
20240829,122400,35944650,6670,6670,6670,6670,0
|
|
20240829,122300,35944650,6670,6670,6670,6670,0
|
|
20240829,122200,35944650,6670,6670,6670,6670,0
|
|
20240829,122100,35944650,6670,6670,6670,6670,0
|
|
20240829,122000,35944650,6670,6670,6670,6670,2
|
|
20240829,121900,35931310,6670,6670,6670,6670,0
|
|
20240829,121800,35931310,6670,6670,6670,6670,0
|
|
20240829,121700,35931310,6670,6670,6670,6670,0
|
|
20240829,121600,35931310,6670,6670,6670,6670,0
|
|
20240829,121500,35931310,6670,6670,6670,6670,228
|
|
20240829,121400,34410550,6670,6670,6670,6670,0
|
|
20240829,121300,34410550,6670,6670,6670,6670,0
|
|
20240829,121200,34410550,6670,6650,6670,6650,430
|
|
20240829,121100,31544650,6640,6640,6640,6640,0
|
|
20240829,121000,31544650,6640,6640,6640,6640,0
|
|
20240829,120900,31544650,6640,6640,6640,6640,0
|
|
20240829,120800,31544650,6640,6640,6640,6640,0
|
|
20240829,120700,31544650,6640,6640,6640,6640,3
|
|
20240829,120600,31524730,6640,6640,6640,6640,8
|
|
20240829,120500,31471610,6630,6630,6630,6630,0
|
|
20240829,120400,31471610,6630,6630,6630,6630,20
|
|
20240829,120300,31339010,6620,6620,6620,6620,0
|
|
20240829,120200,31339010,6620,6620,6620,6620,0
|
|
20240829,120100,31339010,6620,6620,6620,6620,0
|
|
20240829,120000,31339010,6620,6620,6620,6620,0
|
|
20240829,115900,31339010,6620,6640,6640,6620,50
|
|
20240829,115800,31007400,6650,6650,6650,6650,0
|
|
20240829,115700,31007400,6650,6650,6650,6650,0
|
|
20240829,115600,31007400,6650,6650,6650,6650,0
|
|
20240829,115500,31007400,6650,6650,6650,6650,0
|
|
20240829,115400,31007400,6650,6650,6650,6650,0
|
|
20240829,115300,31007400,6650,6650,6650,6650,50
|
|
20240829,115200,30674900,6650,6650,6650,6650,100
|
|
20240829,115100,30009900,6650,6650,6650,6650,0
|
|
20240829,115000,30009900,6650,6650,6650,6650,0
|
|
20240829,114900,30009900,6650,6650,6650,6650,0
|
|
20240829,114800,30009900,6650,6650,6650,6650,0
|
|
20240829,114700,30009900,6650,6650,6650,6650,10
|
|
20240829,114600,29943400,6650,6650,6650,6650,0
|
|
20240829,114500,29943400,6650,6650,6650,6650,0
|
|
20240829,114400,29943400,6650,6650,6650,6650,0
|
|
20240829,114300,29943400,6650,6650,6650,6650,0
|
|
20240829,114200,29943400,6650,6640,6650,6640,64
|
|
20240829,114100,29518300,6620,6630,6630,6620,47
|
|
20240829,114000,29206790,6640,6640,6640,6640,0
|
|
20240829,113900,29206790,6640,6640,6640,6640,28
|
|
20240829,113800,29020870,6630,6630,6630,6630,0
|
|
20240829,113700,29020870,6630,6630,6630,6630,0
|
|
20240829,113600,29020870,6630,6630,6630,6630,0
|
|
20240829,113500,29020870,6630,6630,6630,6630,4
|
|
20240829,113400,28994350,6650,6650,6650,6650,6
|
|
20240829,113300,28954450,6650,6650,6650,6650,0
|
|
20240829,113200,28954450,6650,6650,6650,6650,1
|
|
20240829,113100,28947800,6640,6640,6640,6640,1
|
|
20240829,113000,28941160,6630,6630,6630,6630,0
|
|
20240829,112900,28941160,6630,6630,6630,6630,0
|
|
20240829,112800,28941160,6630,6630,6630,6630,0
|
|
20240829,112700,28941160,6630,6630,6630,6630,16
|
|
20240829,112600,28835080,6650,6650,6650,6650,0
|
|
20240829,112500,28835080,6650,6640,6650,6640,64
|
|
20240829,112400,28409980,6640,6640,6640,6640,30
|
|
20240829,112300,28210780,6640,6640,6640,6640,0
|
|
20240829,112200,28210780,6640,6640,6640,6640,0
|
|
20240829,112100,28210780,6640,6640,6640,6640,30
|
|
20240829,112000,28011580,6660,6660,6660,6660,0
|
|
20240829,111900,28011580,6660,6660,6660,6660,0
|
|
20240829,111800,28011580,6660,6660,6660,6660,0
|
|
20240829,111700,28011580,6660,6660,6660,6660,0
|
|
20240829,111600,28011580,6660,6660,6660,6660,0
|
|
20240829,111500,28011580,6660,6660,6660,6660,0
|
|
20240829,111400,28011580,6660,6660,6660,6660,0
|
|
20240829,111300,28011580,6660,6660,6660,6660,0
|
|
20240829,111200,28011580,6660,6660,6660,6660,0
|
|
20240829,111100,28011580,6660,6660,6660,6660,0
|
|
20240829,111000,28011580,6660,6660,6660,6660,0
|
|
20240829,110900,28011580,6660,6660,6660,6660,0
|
|
20240829,110800,28011580,6660,6660,6660,6660,0
|
|
20240829,110700,28011580,6660,6660,6660,6660,0
|
|
20240829,110600,28011580,6660,6660,6660,6660,0
|
|
20240829,110500,28011580,6660,6660,6660,6660,0
|
|
20240829,110400,28011580,6660,6650,6660,6650,7
|
|
20240829,110300,27965010,6650,6650,6650,6650,13
|
|
20240829,110200,27878560,6610,6610,6610,6610,0
|
|
20240829,110100,27878560,6610,6610,6610,6610,0
|
|
20240829,110000,27878560,6610,6610,6610,6610,0
|
|
20240829,105900,27878560,6610,6610,6610,6610,0
|
|
20240829,105800,27878560,6610,6610,6610,6610,0
|
|
20240829,105700,27878560,6610,6610,6610,6610,0
|
|
20240829,105600,27878560,6610,6610,6610,6610,0
|
|
20240829,105500,27878560,6610,6610,6610,6610,427
|
|
20240829,105400,25056090,6620,6620,6620,6620,238
|
|
20240829,105300,23480530,6640,6640,6640,6640,0
|
|
20240829,105200,23480530,6640,6640,6640,6640,0
|
|
20240829,105100,23480530,6640,6630,6640,6630,2
|
|
20240829,105000,23467260,6630,6630,6630,6630,1
|
|
20240829,104900,23460630,6630,6630,6630,6630,98
|
|
20240829,104800,22810890,6640,6640,6640,6640,0
|
|
20240829,104700,22810890,6640,6640,6640,6640,0
|
|
20240829,104600,22810890,6640,6640,6640,6640,0
|
|
20240829,104500,22810890,6640,6640,6640,6640,0
|
|
20240829,104400,22810890,6640,6640,6640,6640,0
|
|
20240829,104300,22810890,6640,6640,6640,6640,0
|
|
20240829,104200,22810890,6640,6650,6650,6640,3
|
|
20240829,104100,22790950,6670,6670,6670,6670,0
|
|
20240829,104000,22790950,6670,6670,6670,6670,0
|
|
20240829,103900,22790950,6670,6670,6670,6670,0
|
|
20240829,103800,22790950,6670,6670,6670,6670,0
|
|
20240829,103700,22790950,6670,6640,6670,6610,201
|
|
20240829,103600,21460470,6630,6630,6630,6630,0
|
|
20240829,103500,21460470,6630,6630,6630,6630,0
|
|
20240829,103400,21460470,6630,6630,6630,6630,0
|
|
20240829,103300,21460470,6630,6630,6630,6630,0
|
|
20240829,103200,21460470,6630,6630,6630,6630,0
|
|
20240829,103100,21460470,6630,6630,6630,6630,0
|
|
20240829,103000,21460470,6630,6630,6630,6630,0
|
|
20240829,102900,21460470,6630,6650,6650,6630,273
|
|
20240829,102800,19645080,6630,6630,6630,6630,0
|
|
20240829,102700,19645080,6630,6630,6630,6630,14
|
|
20240829,102600,19552260,6620,6620,6620,6620,0
|
|
20240829,102500,19552260,6620,6620,6620,6620,0
|
|
20240829,102400,19552260,6620,6620,6620,6620,0
|
|
20240829,102300,19552260,6620,6620,6620,6620,0
|
|
20240829,102200,19552260,6620,6620,6620,6620,0
|
|
20240829,102100,19552260,6620,6620,6620,6620,0
|
|
20240829,102000,19552260,6620,6620,6620,6620,4
|
|
20240829,101900,19525780,6620,6630,6630,6620,14
|
|
20240829,101800,19433050,6650,6650,6650,6650,0
|
|
20240829,101700,19433050,6650,6650,6650,6650,0
|
|
20240829,101600,19433050,6650,6650,6650,6650,0
|
|
20240829,101500,19433050,6650,6650,6650,6650,1
|
|
20240829,101400,19426400,6650,6650,6650,6650,0
|
|
20240829,101300,19426400,6650,6650,6650,6650,0
|
|
20240829,101200,19426400,6650,6650,6650,6650,5
|
|
20240829,101100,19393150,6660,6660,6660,6660,0
|
|
20240829,101000,19393150,6660,6660,6660,6660,0
|
|
20240829,100900,19393150,6660,6660,6660,6660,200
|
|
20240829,100800,18061150,6660,6660,6660,6660,0
|
|
20240829,100700,18061150,6660,6630,6660,6630,18
|
|
20240829,100600,17941780,6670,6670,6670,6670,18
|
|
20240829,100500,17821720,6670,6670,6670,6670,0
|
|
20240829,100400,17821720,6670,6660,6670,6660,341
|
|
20240829,100300,15550650,6660,6660,6660,6660,0
|
|
20240829,100200,15550650,6660,6660,6660,6660,0
|
|
20240829,100100,15550650,6660,6660,6660,6660,12
|
|
20240829,100000,15470730,6660,6660,6660,6660,0
|
|
20240829,095900,15470730,6660,6660,6660,6660,0
|
|
20240829,095800,15470730,6660,6660,6660,6660,0
|
|
20240829,095700,15470730,6660,6660,6660,6660,0
|
|
20240829,095600,15470730,6660,6660,6660,6660,0
|
|
20240829,095500,15470730,6660,6660,6660,6660,1
|
|
20240829,095400,15464070,6610,6610,6610,6610,0
|
|
20240829,095300,15464070,6610,6610,6610,6610,0
|
|
20240829,095200,15464070,6610,6610,6610,6610,0
|
|
20240829,095100,15464070,6610,6610,6660,6610,5
|
|
20240829,095000,15430970,6620,6620,6620,6620,0
|
|
20240829,094900,15430970,6620,6620,6620,6620,40
|
|
20240829,094800,15166170,6630,6630,6630,6630,0
|
|
20240829,094700,15166170,6630,6630,6630,6630,0
|
|
20240829,094600,15166170,6630,6650,6660,6630,152
|
|
20240829,094500,14154940,6660,6660,6660,6660,0
|
|
20240829,094400,14154940,6660,6660,6660,6660,0
|
|
20240829,094300,14154940,6660,6660,6660,6660,0
|
|
20240829,094200,14154940,6660,6660,6660,6660,0
|
|
20240829,094100,14154940,6660,6660,6660,6660,0
|
|
20240829,094000,14154940,6660,6660,6660,6660,10
|
|
20240829,093900,14088340,6660,6630,6660,6610,775
|
|
20240829,093800,8951420,6650,6650,6650,6650,5
|
|
20240829,093700,8918170,6650,6650,6650,6650,0
|
|
20240829,093600,8918170,6650,6640,6650,6640,71
|
|
20240829,093500,8446230,6650,6650,6650,6650,0
|
|
20240829,093400,8446230,6650,6650,6650,6650,42
|
|
20240829,093300,8166930,6650,6650,6650,6650,0
|
|
20240829,093200,8166930,6650,6650,6650,6650,100
|
|
20240829,093100,7501930,6640,6640,6640,6640,1
|
|
20240829,093000,7495290,6640,6640,6640,6640,0
|
|
20240829,092900,7495290,6640,6640,6640,6640,1
|
|
20240829,092800,7488650,6640,6640,6640,6640,0
|
|
20240829,092700,7488650,6640,6640,6640,6640,0
|
|
20240829,092600,7488650,6640,6640,6640,6640,0
|
|
20240829,092500,7488650,6640,6640,6640,6640,0
|
|
20240829,092400,7488650,6640,6640,6640,6640,0
|
|
20240829,092300,7488650,6640,6640,6640,6640,0
|
|
20240829,092200,7488650,6640,6640,6640,6640,0
|
|
20240829,092100,7488650,6640,6640,6640,6640,0
|
|
20240829,092000,7488650,6640,6660,6660,6640,51
|
|
20240829,091900,7149990,6660,6650,6660,6650,53
|
|
20240829,091800,6797380,6630,6630,6630,6630,0
|
|
20240829,091700,6797380,6630,6630,6630,6630,208
|
|
20240829,091600,5418340,6630,6630,6630,6630,0
|
|
20240829,091500,5418340,6630,6630,6630,6630,114
|
|
20240829,091400,4662520,6660,6660,6660,6660,0
|
|
20240829,091300,4662520,6660,6660,6660,6660,1
|
|
20240829,091200,4655860,6660,6640,6660,6640,149
|
|
20240829,091100,3665860,6640,6640,6640,6640,10
|
|
20240829,091000,3599460,6640,6640,6640,6640,2
|
|
20240829,090900,3586180,6630,6630,6630,6630,0
|
|
20240829,090800,3586180,6630,6630,6630,6630,0
|
|
20240829,090700,3586180,6630,6630,6630,6630,0
|
|
20240829,090600,3586180,6630,6630,6630,6630,0
|
|
20240829,090500,3586180,6630,6660,6660,6630,11
|
|
20240829,090400,3512950,6630,6630,6630,6630,0
|
|
20240829,090300,3512950,6630,6630,6630,6630,0
|
|
20240829,090200,3512950,6630,6630,6630,6630,75
|
|
20240829,090100,3015700,6680,6680,6680,6680,0
|
|
20240829,090000,3015700,6680,6620,6680,6620,455
|