618 lines
28 KiB
CSV
618 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,191500,71744710,6690,6690,6690,6690,840
|
|
20240830,191400,71744710,6690,6690,6690,6690,0
|
|
20240830,191300,71744710,6690,6690,6690,6690,0
|
|
20240830,191200,71744710,6690,6690,6690,6690,0
|
|
20240830,191100,71744710,6690,6690,6690,6690,0
|
|
20240830,191000,71744710,6690,6690,6690,6690,0
|
|
20240830,190900,71744710,6690,6690,6690,6690,0
|
|
20240830,190800,71744710,6690,6690,6690,6690,0
|
|
20240830,190700,71744710,6690,6690,6690,6690,0
|
|
20240830,190600,71744710,6690,6690,6690,6690,0
|
|
20240830,190500,71744710,6690,6690,6690,6690,0
|
|
20240830,190400,71744710,6690,6690,6690,6690,0
|
|
20240830,190300,71744710,6690,6690,6690,6690,0
|
|
20240830,190200,71744710,6690,6690,6690,6690,0
|
|
20240830,190100,71744710,6690,6690,6690,6690,0
|
|
20240830,190000,71744710,6690,6690,6690,6690,0
|
|
20240830,185900,71744710,6690,6690,6690,6690,0
|
|
20240830,185800,71744710,6690,6690,6690,6690,0
|
|
20240830,185700,71744710,6690,6690,6690,6690,0
|
|
20240830,185600,71744710,6690,6690,6690,6690,0
|
|
20240830,185500,71744710,6690,6690,6690,6690,0
|
|
20240830,185400,71744710,6690,6690,6690,6690,0
|
|
20240830,185300,71744710,6690,6690,6690,6690,0
|
|
20240830,185200,71744710,6690,6690,6690,6690,0
|
|
20240830,185100,71744710,6690,6690,6690,6690,0
|
|
20240830,185000,71744710,6690,6690,6690,6690,0
|
|
20240830,184900,71744710,6690,6690,6690,6690,0
|
|
20240830,184800,71744710,6690,6690,6690,6690,0
|
|
20240830,184700,71744710,6690,6690,6690,6690,0
|
|
20240830,184600,71744710,6690,6690,6690,6690,0
|
|
20240830,184500,71744710,6690,6690,6690,6690,840
|
|
20240830,184400,71744710,6690,6690,6690,6690,0
|
|
20240830,184300,71744710,6690,6690,6690,6690,0
|
|
20240830,184200,71744710,6690,6690,6690,6690,0
|
|
20240830,184100,71744710,6690,6690,6690,6690,0
|
|
20240830,184000,71744710,6690,6690,6690,6690,0
|
|
20240830,183900,71744710,6690,6690,6690,6690,0
|
|
20240830,183800,71744710,6690,6690,6690,6690,0
|
|
20240830,183700,71744710,6690,6690,6690,6690,0
|
|
20240830,183600,71744710,6690,6690,6690,6690,0
|
|
20240830,183500,71744710,6690,6690,6690,6690,0
|
|
20240830,183400,71744710,6690,6690,6690,6690,0
|
|
20240830,183300,71744710,6690,6690,6690,6690,0
|
|
20240830,183200,71744710,6690,6690,6690,6690,0
|
|
20240830,183100,71744710,6690,6690,6690,6690,0
|
|
20240830,183000,71744710,6690,6690,6690,6690,0
|
|
20240830,182900,71744710,6690,6690,6690,6690,0
|
|
20240830,182800,71744710,6690,6690,6690,6690,0
|
|
20240830,182700,71744710,6690,6690,6690,6690,0
|
|
20240830,182600,71744710,6690,6690,6690,6690,0
|
|
20240830,182500,71744710,6690,6690,6690,6690,0
|
|
20240830,182400,71744710,6690,6690,6690,6690,0
|
|
20240830,182300,71744710,6690,6690,6690,6690,0
|
|
20240830,182200,71744710,6690,6690,6690,6690,0
|
|
20240830,182100,71744710,6690,6690,6690,6690,0
|
|
20240830,182000,71744710,6690,6690,6690,6690,0
|
|
20240830,181900,71744710,6690,6690,6690,6690,0
|
|
20240830,181800,71744710,6690,6690,6690,6690,0
|
|
20240830,181700,71744710,6690,6690,6690,6690,0
|
|
20240830,181600,71744710,6690,6690,6690,6690,0
|
|
20240830,181500,71744710,6690,6690,6690,6690,840
|
|
20240830,181400,71744710,6690,6690,6690,6690,0
|
|
20240830,181300,71744710,6690,6690,6690,6690,0
|
|
20240830,181200,71744710,6690,6690,6690,6690,0
|
|
20240830,181100,71744710,6690,6690,6690,6690,0
|
|
20240830,181000,71744710,6690,6690,6690,6690,0
|
|
20240830,180900,71744710,6690,6690,6690,6690,0
|
|
20240830,180800,71744710,6690,6690,6690,6690,0
|
|
20240830,180700,71744710,6690,6690,6690,6690,0
|
|
20240830,180600,71744710,6690,6690,6690,6690,0
|
|
20240830,180500,71744710,6690,6690,6690,6690,0
|
|
20240830,180400,71744710,6690,6690,6690,6690,0
|
|
20240830,180300,71744710,6690,6690,6690,6690,0
|
|
20240830,180200,71744710,6690,6690,6690,6690,0
|
|
20240830,180100,71744710,6690,6690,6690,6690,0
|
|
20240830,180000,71744710,6690,6690,6690,6690,0
|
|
20240830,175900,71744710,6690,6690,6690,6690,0
|
|
20240830,175800,71744710,6690,6690,6690,6690,0
|
|
20240830,175700,71744710,6690,6690,6690,6690,0
|
|
20240830,175600,71744710,6690,6690,6690,6690,0
|
|
20240830,175500,71744710,6690,6690,6690,6690,0
|
|
20240830,175400,71744710,6690,6690,6690,6690,0
|
|
20240830,175300,71744710,6690,6690,6690,6690,0
|
|
20240830,175200,71744710,6690,6690,6690,6690,0
|
|
20240830,175100,71744710,6690,6690,6690,6690,0
|
|
20240830,175000,71744710,6690,6690,6690,6690,0
|
|
20240830,174900,71744710,6690,6690,6690,6690,0
|
|
20240830,174800,71744710,6690,6690,6690,6690,0
|
|
20240830,174700,71744710,6690,6690,6690,6690,0
|
|
20240830,174600,71744710,6690,6690,6690,6690,0
|
|
20240830,174500,71744710,6690,6690,6690,6690,840
|
|
20240830,174400,71744710,6690,6690,6690,6690,0
|
|
20240830,174300,71744710,6690,6690,6690,6690,0
|
|
20240830,174200,71744710,6690,6690,6690,6690,0
|
|
20240830,174100,71744710,6690,6690,6690,6690,0
|
|
20240830,174000,71744710,6690,6690,6690,6690,0
|
|
20240830,173900,71744710,6690,6690,6690,6690,0
|
|
20240830,173800,71744710,6690,6690,6690,6690,0
|
|
20240830,173700,71744710,6690,6690,6690,6690,0
|
|
20240830,173600,71744710,6690,6690,6690,6690,0
|
|
20240830,173500,71744710,6690,6690,6690,6690,0
|
|
20240830,173400,71744710,6690,6690,6690,6690,0
|
|
20240830,173300,71744710,6690,6690,6690,6690,0
|
|
20240830,173200,71744710,6690,6690,6690,6690,0
|
|
20240830,173100,71744710,6690,6690,6690,6690,0
|
|
20240830,173000,71744710,6690,6690,6690,6690,0
|
|
20240830,172900,71744710,6690,6690,6690,6690,0
|
|
20240830,172800,71744710,6690,6690,6690,6690,0
|
|
20240830,172700,71744710,6690,6690,6690,6690,0
|
|
20240830,172600,71744710,6690,6690,6690,6690,0
|
|
20240830,172500,71744710,6690,6690,6690,6690,0
|
|
20240830,172400,71744710,6690,6690,6690,6690,0
|
|
20240830,172300,71744710,6690,6690,6690,6690,0
|
|
20240830,172200,71744710,6690,6690,6690,6690,0
|
|
20240830,172100,71744710,6690,6690,6690,6690,0
|
|
20240830,172000,71744710,6690,6690,6690,6690,0
|
|
20240830,171900,71744710,6690,6690,6690,6690,0
|
|
20240830,171800,71744710,6690,6690,6690,6690,0
|
|
20240830,171700,71744710,6690,6690,6690,6690,0
|
|
20240830,171600,71744710,6690,6690,6690,6690,0
|
|
20240830,171500,71744710,6690,6690,6690,6690,840
|
|
20240830,171400,71744710,6690,6690,6690,6690,0
|
|
20240830,171300,71744710,6690,6690,6690,6690,0
|
|
20240830,171200,71744710,6690,6690,6690,6690,0
|
|
20240830,171100,71744710,6690,6690,6690,6690,0
|
|
20240830,171000,71744710,6690,6690,6690,6690,0
|
|
20240830,170900,71744710,6690,6690,6690,6690,0
|
|
20240830,170800,71744710,6690,6690,6690,6690,0
|
|
20240830,170700,71744710,6690,6690,6690,6690,0
|
|
20240830,170600,71744710,6690,6690,6690,6690,0
|
|
20240830,170500,71744710,6690,6690,6690,6690,0
|
|
20240830,170400,71744710,6690,6690,6690,6690,0
|
|
20240830,170300,71744710,6690,6690,6690,6690,0
|
|
20240830,170200,71744710,6690,6690,6690,6690,0
|
|
20240830,170100,71744710,6690,6690,6690,6690,0
|
|
20240830,170000,71744710,6690,6690,6690,6690,0
|
|
20240830,165900,71744710,6690,6690,6690,6690,0
|
|
20240830,165800,71744710,6690,6690,6690,6690,0
|
|
20240830,165700,71744710,6690,6690,6690,6690,0
|
|
20240830,165600,71744710,6690,6690,6690,6690,0
|
|
20240830,165500,71744710,6690,6690,6690,6690,0
|
|
20240830,165400,71744710,6690,6690,6690,6690,0
|
|
20240830,165300,71744710,6690,6690,6690,6690,0
|
|
20240830,165200,71744710,6690,6690,6690,6690,0
|
|
20240830,165100,71744710,6690,6690,6690,6690,0
|
|
20240830,165000,71744710,6690,6690,6690,6690,0
|
|
20240830,164900,71744710,6690,6690,6690,6690,0
|
|
20240830,164800,71744710,6690,6690,6690,6690,0
|
|
20240830,164700,71744710,6690,6690,6690,6690,0
|
|
20240830,164600,71744710,6690,6690,6690,6690,0
|
|
20240830,164500,71744710,6690,6690,6690,6690,840
|
|
20240830,164400,71744710,6690,6690,6690,6690,0
|
|
20240830,164300,71744710,6690,6690,6690,6690,0
|
|
20240830,164200,71744710,6690,6690,6690,6690,0
|
|
20240830,164100,71744710,6690,6690,6690,6690,0
|
|
20240830,164000,71744710,6690,6690,6690,6690,0
|
|
20240830,163900,71744710,6690,6690,6690,6690,0
|
|
20240830,163800,71744710,6690,6690,6690,6690,0
|
|
20240830,163700,71744710,6690,6690,6690,6690,0
|
|
20240830,163600,71744710,6690,6690,6690,6690,0
|
|
20240830,163500,71744710,6690,6690,6690,6690,0
|
|
20240830,163400,71744710,6690,6690,6690,6690,0
|
|
20240830,163300,71744710,6690,6690,6690,6690,0
|
|
20240830,163200,71744710,6690,6690,6690,6690,0
|
|
20240830,163100,71744710,6690,6690,6690,6690,0
|
|
20240830,163000,71744710,6690,6690,6690,6690,0
|
|
20240830,162900,71744710,6690,6690,6690,6690,0
|
|
20240830,162800,71744710,6690,6690,6690,6690,0
|
|
20240830,162700,71744710,6690,6690,6690,6690,0
|
|
20240830,162600,71744710,6690,6690,6690,6690,0
|
|
20240830,162500,71744710,6690,6690,6690,6690,0
|
|
20240830,162400,71744710,6690,6690,6690,6690,0
|
|
20240830,162300,71744710,6690,6690,6690,6690,0
|
|
20240830,162200,71744710,6690,6690,6690,6690,0
|
|
20240830,162100,71744710,6690,6690,6690,6690,0
|
|
20240830,162000,71744710,6690,6690,6690,6690,0
|
|
20240830,161900,71744710,6690,6690,6690,6690,0
|
|
20240830,161800,71744710,6690,6690,6690,6690,0
|
|
20240830,161700,71744710,6690,6690,6690,6690,0
|
|
20240830,161600,71744710,6690,6690,6690,6690,0
|
|
20240830,161500,71744710,6690,6690,6690,6690,840
|
|
20240830,161400,71744710,6690,6690,6690,6690,0
|
|
20240830,161300,71744710,6690,6690,6690,6690,0
|
|
20240830,161200,71744710,6690,6690,6690,6690,0
|
|
20240830,161100,71744710,6690,6690,6690,6690,0
|
|
20240830,161000,71744710,6690,6690,6690,6690,0
|
|
20240830,160900,71744710,6690,6690,6690,6690,0
|
|
20240830,160800,71744710,6690,6690,6690,6690,0
|
|
20240830,160700,71744710,6690,6690,6690,6690,0
|
|
20240830,160600,71744710,6690,6690,6690,6690,0
|
|
20240830,160500,71744710,6690,6690,6690,6690,0
|
|
20240830,160400,71744710,6690,6690,6690,6690,0
|
|
20240830,160300,71744710,6690,6690,6690,6690,0
|
|
20240830,160200,71744710,6690,6690,6690,6690,0
|
|
20240830,160100,71744710,6690,6690,6690,6690,0
|
|
20240830,160000,71744710,6690,6690,6690,6690,0
|
|
20240830,155900,71744710,6690,6690,6690,6690,0
|
|
20240830,155800,71744710,6690,6690,6690,6690,0
|
|
20240830,155700,71744710,6690,6690,6690,6690,0
|
|
20240830,155600,71744710,6690,6690,6690,6690,0
|
|
20240830,155500,71744710,6690,6690,6690,6690,0
|
|
20240830,155400,71744710,6690,6690,6690,6690,0
|
|
20240830,155300,71744710,6690,6690,6690,6690,0
|
|
20240830,155200,71744710,6690,6690,6690,6690,0
|
|
20240830,155100,71744710,6690,6690,6690,6690,0
|
|
20240830,155000,71744710,6690,6690,6690,6690,0
|
|
20240830,154900,71744710,6690,6690,6690,6690,0
|
|
20240830,154800,71744710,6690,6690,6690,6690,0
|
|
20240830,154700,71744710,6690,6690,6690,6690,0
|
|
20240830,154600,71744710,6690,6690,6690,6690,0
|
|
20240830,154500,71744710,6690,6690,6690,6690,840
|
|
20240830,154400,71744710,6690,6690,6690,6690,0
|
|
20240830,154300,71744710,6690,6690,6690,6690,0
|
|
20240830,154200,71744710,6690,6690,6690,6690,0
|
|
20240830,154100,71744710,6690,6690,6690,6690,0
|
|
20240830,154000,71744710,6690,6690,6690,6690,0
|
|
20240830,153900,71744710,6690,6690,6690,6690,0
|
|
20240830,153800,71744710,6690,6690,6690,6690,0
|
|
20240830,153700,71744710,6690,6690,6690,6690,0
|
|
20240830,153600,71744710,6690,6690,6690,6690,0
|
|
20240830,153500,71744710,6690,6690,6690,6690,0
|
|
20240830,153400,71744710,6690,6690,6690,6690,0
|
|
20240830,153300,71744710,6690,6690,6690,6690,0
|
|
20240830,153200,71744710,6690,6690,6690,6690,0
|
|
20240830,153100,71744710,6690,6690,6690,6690,0
|
|
20240830,153000,71744710,6690,6690,6690,6690,840
|
|
20240830,152900,66125110,6740,6740,6740,6740,0
|
|
20240830,152800,66125110,6740,6740,6740,6740,0
|
|
20240830,152700,66125110,6740,6740,6740,6740,0
|
|
20240830,152600,66125110,6740,6740,6740,6740,0
|
|
20240830,152500,66125110,6740,6740,6740,6740,0
|
|
20240830,152400,66125110,6740,6740,6740,6740,0
|
|
20240830,152300,66125110,6740,6740,6740,6740,0
|
|
20240830,152200,66125110,6740,6740,6740,6740,0
|
|
20240830,152100,66125110,6740,6740,6740,6740,0
|
|
20240830,152000,66125110,6740,6740,6740,6740,0
|
|
20240830,151900,66125110,6740,6720,6740,6710,24
|
|
20240830,151800,65963930,6730,6730,6730,6730,0
|
|
20240830,151700,65963930,6730,6730,6730,6730,0
|
|
20240830,151600,65963930,6730,6730,6730,6730,0
|
|
20240830,151500,65963930,6730,6730,6730,6730,0
|
|
20240830,151400,65963930,6730,6730,6730,6730,0
|
|
20240830,151300,65963930,6730,6730,6730,6730,0
|
|
20240830,151200,65963930,6730,6730,6730,6730,0
|
|
20240830,151100,65963930,6730,6730,6730,6730,0
|
|
20240830,151000,65963930,6730,6730,6730,6730,0
|
|
20240830,150900,65963930,6730,6730,6730,6730,3
|
|
20240830,150800,65943740,6710,6710,6710,6710,0
|
|
20240830,150700,65943740,6710,6710,6710,6710,20
|
|
20240830,150600,65809540,6700,6700,6700,6700,0
|
|
20240830,150500,65809540,6700,6700,6700,6700,0
|
|
20240830,150400,65809540,6700,6700,6700,6700,0
|
|
20240830,150300,65809540,6700,6700,6700,6700,0
|
|
20240830,150200,65809540,6700,6700,6700,6700,0
|
|
20240830,150100,65809540,6700,6700,6700,6700,0
|
|
20240830,150000,65809540,6700,6700,6700,6700,0
|
|
20240830,145900,65809540,6700,6700,6700,6700,0
|
|
20240830,145800,65809540,6700,6700,6700,6700,5
|
|
20240830,145700,65776040,6700,6700,6700,6700,0
|
|
20240830,145600,65776040,6700,6700,6700,6700,361
|
|
20240830,145500,63357340,6700,6700,6700,6700,200
|
|
20240830,145400,62017340,6740,6740,6740,6740,0
|
|
20240830,145300,62017340,6740,6740,6740,6740,100
|
|
20240830,145200,61343340,6740,6740,6740,6740,150
|
|
20240830,145100,60332340,6740,6740,6740,6740,0
|
|
20240830,145000,60332340,6740,6740,6740,6740,0
|
|
20240830,144900,60332340,6740,6740,6740,6740,0
|
|
20240830,144800,60332340,6740,6740,6740,6740,25
|
|
20240830,144700,60163840,6700,6700,6700,6700,3
|
|
20240830,144600,60143740,6740,6740,6740,6740,2
|
|
20240830,144500,60130260,6740,6740,6740,6740,1
|
|
20240830,144400,60123520,6740,6740,6740,6740,0
|
|
20240830,144300,60123520,6740,6740,6740,6740,18
|
|
20240830,144200,60002200,6740,6740,6740,6740,0
|
|
20240830,144100,60002200,6740,6740,6740,6740,0
|
|
20240830,144000,60002200,6740,6740,6740,6740,0
|
|
20240830,143900,60002200,6740,6740,6740,6740,0
|
|
20240830,143800,60002200,6740,6740,6740,6740,0
|
|
20240830,143700,60002200,6740,6740,6740,6740,0
|
|
20240830,143600,60002200,6740,6740,6740,6740,0
|
|
20240830,143500,60002200,6740,6740,6740,6740,0
|
|
20240830,143400,60002200,6740,6740,6740,6740,0
|
|
20240830,143300,60002200,6740,6740,6740,6740,0
|
|
20240830,143200,60002200,6740,6740,6740,6740,0
|
|
20240830,143100,60002200,6740,6740,6740,6740,0
|
|
20240830,143000,60002200,6740,6740,6740,6740,0
|
|
20240830,142900,60002200,6740,6740,6740,6740,0
|
|
20240830,142800,60002200,6740,6740,6740,6740,0
|
|
20240830,142700,60002200,6740,6740,6740,6740,0
|
|
20240830,142600,60002200,6740,6740,6740,6740,0
|
|
20240830,142500,60002200,6740,6740,6740,6740,0
|
|
20240830,142400,60002200,6740,6740,6740,6740,2
|
|
20240830,142300,59988720,6740,6740,6740,6740,0
|
|
20240830,142200,59988720,6740,6740,6740,6740,0
|
|
20240830,142100,59988720,6740,6740,6740,6740,0
|
|
20240830,142000,59988720,6740,6740,6740,6740,400
|
|
20240830,141900,57292720,6740,6740,6740,6740,0
|
|
20240830,141800,57292720,6740,6740,6740,6740,0
|
|
20240830,141700,57292720,6740,6740,6740,6740,0
|
|
20240830,141600,57292720,6740,6740,6740,6740,0
|
|
20240830,141500,57292720,6740,6740,6740,6740,0
|
|
20240830,141400,57292720,6740,6740,6740,6740,0
|
|
20240830,141300,57292720,6740,6700,6740,6700,44
|
|
20240830,141200,56997700,6700,6700,6700,6700,248
|
|
20240830,141100,55336100,6690,6690,6690,6690,0
|
|
20240830,141000,55336100,6690,6690,6690,6690,0
|
|
20240830,140900,55336100,6690,6690,6690,6690,51
|
|
20240830,140800,54994910,6700,6700,6700,6700,74
|
|
20240830,140700,54499110,6700,6700,6700,6700,0
|
|
20240830,140600,54499110,6700,6700,6700,6700,0
|
|
20240830,140500,54499110,6700,6700,6700,6700,0
|
|
20240830,140400,54499110,6700,6700,6700,6700,300
|
|
20240830,140300,52489110,6700,6700,6700,6700,0
|
|
20240830,140200,52489110,6700,6700,6700,6700,0
|
|
20240830,140100,52489110,6700,6700,6700,6700,0
|
|
20240830,140000,52489110,6700,6700,6700,6700,0
|
|
20240830,135900,52489110,6700,6700,6700,6700,0
|
|
20240830,135800,52489110,6700,6700,6700,6700,0
|
|
20240830,135700,52489110,6700,6700,6700,6700,0
|
|
20240830,135600,52489110,6700,6700,6700,6700,0
|
|
20240830,135500,52489110,6700,6700,6700,6700,40
|
|
20240830,135400,52221110,6740,6740,6740,6740,0
|
|
20240830,135300,52221110,6740,6700,6740,6700,91
|
|
20240830,135200,51609490,6760,6750,6760,6750,90
|
|
20240830,135100,51001940,6730,6730,6730,6730,264
|
|
20240830,135000,49225220,6730,6730,6730,6730,27
|
|
20240830,134900,49043510,6730,6730,6730,6730,0
|
|
20240830,134800,49043510,6730,6730,6730,6730,0
|
|
20240830,134700,49043510,6730,6730,6730,6730,0
|
|
20240830,134600,49043510,6730,6730,6730,6730,100
|
|
20240830,134500,48370510,6730,6730,6730,6730,0
|
|
20240830,134400,48370510,6730,6690,6730,6690,2
|
|
20240830,134300,48357090,6690,6690,6690,6690,30
|
|
20240830,134200,48156390,6700,6700,6700,6700,0
|
|
20240830,134100,48156390,6700,6700,6700,6700,0
|
|
20240830,134000,48156390,6700,6700,6700,6700,0
|
|
20240830,133900,48156390,6700,6700,6700,6700,220
|
|
20240830,133800,46682390,6730,6730,6730,6730,0
|
|
20240830,133700,46682390,6730,6730,6730,6730,0
|
|
20240830,133600,46682390,6730,6730,6730,6730,0
|
|
20240830,133500,46682390,6730,6730,6730,6730,0
|
|
20240830,133400,46682390,6730,6730,6730,6730,0
|
|
20240830,133300,46682390,6730,6730,6730,6730,0
|
|
20240830,133200,46682390,6730,6730,6730,6730,0
|
|
20240830,133100,46682390,6730,6730,6730,6730,0
|
|
20240830,133000,46682390,6730,6730,6730,6730,0
|
|
20240830,132900,46682390,6730,6730,6730,6730,0
|
|
20240830,132800,46682390,6730,6730,6730,6730,0
|
|
20240830,132700,46682390,6730,6730,6730,6730,0
|
|
20240830,132600,46682390,6730,6730,6730,6730,0
|
|
20240830,132500,46682390,6730,6730,6730,6730,0
|
|
20240830,132400,46682390,6730,6710,6730,6700,401
|
|
20240830,132300,43991100,6700,6730,6730,6700,200
|
|
20240830,132200,42649660,6740,6740,6740,6740,0
|
|
20240830,132100,42649660,6740,6740,6740,6740,0
|
|
20240830,132000,42649660,6740,6740,6740,6740,0
|
|
20240830,131900,42649660,6740,6740,6740,6740,0
|
|
20240830,131800,42649660,6740,6740,6740,6740,0
|
|
20240830,131700,42649660,6740,6740,6740,6740,0
|
|
20240830,131600,42649660,6740,6740,6740,6740,0
|
|
20240830,131500,42649660,6740,6740,6740,6740,0
|
|
20240830,131400,42649660,6740,6740,6740,6740,0
|
|
20240830,131300,42649660,6740,6740,6740,6740,0
|
|
20240830,131200,42649660,6740,6740,6740,6740,0
|
|
20240830,131100,42649660,6740,6740,6740,6740,0
|
|
20240830,131000,42649660,6740,6740,6740,6740,0
|
|
20240830,130900,42649660,6740,6740,6740,6740,0
|
|
20240830,130800,42649660,6740,6740,6740,6740,0
|
|
20240830,130700,42649660,6740,6740,6740,6740,0
|
|
20240830,130600,42649660,6740,6740,6740,6740,0
|
|
20240830,130500,42649660,6740,6740,6740,6740,0
|
|
20240830,130400,42649660,6740,6740,6740,6740,0
|
|
20240830,130300,42649660,6740,6740,6740,6740,8
|
|
20240830,130200,42595740,6780,6780,6780,6780,0
|
|
20240830,130100,42595740,6780,6780,6780,6780,0
|
|
20240830,130000,42595740,6780,6780,6780,6780,0
|
|
20240830,125900,42595740,6780,6780,6780,6780,0
|
|
20240830,125800,42595740,6780,6780,6780,6780,0
|
|
20240830,125700,42595740,6780,6780,6780,6780,0
|
|
20240830,125600,42595740,6780,6780,6780,6780,0
|
|
20240830,125500,42595740,6780,6780,6780,6780,0
|
|
20240830,125400,42595740,6780,6780,6780,6780,0
|
|
20240830,125300,42595740,6780,6780,6780,6780,0
|
|
20240830,125200,42595740,6780,6780,6780,6780,0
|
|
20240830,125100,42595740,6780,6780,6780,6780,0
|
|
20240830,125000,42595740,6780,6780,6780,6780,0
|
|
20240830,124900,42595740,6780,6780,6780,6780,0
|
|
20240830,124800,42595740,6780,6780,6780,6780,0
|
|
20240830,124700,42595740,6780,6780,6780,6780,0
|
|
20240830,124600,42595740,6780,6780,6780,6780,10
|
|
20240830,124500,42527940,6780,6780,6780,6780,0
|
|
20240830,124400,42527940,6780,6780,6780,6780,0
|
|
20240830,124300,42527940,6780,6780,6780,6780,0
|
|
20240830,124200,42527940,6780,6780,6780,6780,0
|
|
20240830,124100,42527940,6780,6780,6780,6780,2
|
|
20240830,124000,42514380,6760,6760,6760,6760,0
|
|
20240830,123900,42514380,6760,6760,6760,6760,0
|
|
20240830,123800,42514380,6760,6760,6760,6760,0
|
|
20240830,123700,42514380,6760,6780,6780,6750,3
|
|
20240830,123600,42494090,6770,6770,6770,6770,0
|
|
20240830,123500,42494090,6770,6770,6770,6770,0
|
|
20240830,123400,42494090,6770,6770,6770,6770,0
|
|
20240830,123300,42494090,6770,6770,6770,6770,2
|
|
20240830,123200,42480550,6770,6770,6770,6770,0
|
|
20240830,123100,42480550,6770,6770,6770,6770,6
|
|
20240830,123000,42439930,6770,6770,6770,6770,0
|
|
20240830,122900,42439930,6770,6770,6770,6770,0
|
|
20240830,122800,42439930,6770,6770,6770,6770,0
|
|
20240830,122700,42439930,6770,6770,6770,6770,0
|
|
20240830,122600,42439930,6770,6770,6770,6770,0
|
|
20240830,122500,42439930,6770,6750,6770,6750,48
|
|
20240830,122400,42115870,6750,6750,6750,6750,0
|
|
20240830,122300,42115870,6750,6750,6750,6750,1
|
|
20240830,122200,42109120,6770,6770,6770,6770,0
|
|
20240830,122100,42109120,6770,6770,6770,6770,0
|
|
20240830,122000,42109120,6770,6770,6770,6770,0
|
|
20240830,121900,42109120,6770,6770,6770,6770,0
|
|
20240830,121800,42109120,6770,6770,6770,6770,0
|
|
20240830,121700,42109120,6770,6770,6770,6770,0
|
|
20240830,121600,42109120,6770,6770,6770,6770,0
|
|
20240830,121500,42109120,6770,6770,6770,6770,0
|
|
20240830,121400,42109120,6770,6770,6770,6770,0
|
|
20240830,121300,42109120,6770,6760,6770,6760,5
|
|
20240830,121200,42075310,6710,6720,6720,6710,15
|
|
20240830,121100,41974630,6730,6730,6730,6730,0
|
|
20240830,121000,41974630,6730,6730,6730,6730,2
|
|
20240830,120900,41961170,6730,6730,6730,6730,0
|
|
20240830,120800,41961170,6730,6730,6730,6730,0
|
|
20240830,120700,41961170,6730,6730,6730,6730,0
|
|
20240830,120600,41961170,6730,6730,6730,6730,0
|
|
20240830,120500,41961170,6730,6730,6730,6730,0
|
|
20240830,120400,41961170,6730,6730,6730,6730,0
|
|
20240830,120300,41961170,6730,6730,6730,6730,0
|
|
20240830,120200,41961170,6730,6730,6730,6730,0
|
|
20240830,120100,41961170,6730,6730,6730,6730,0
|
|
20240830,120000,41961170,6730,6730,6730,6730,0
|
|
20240830,115900,41961170,6730,6730,6730,6730,0
|
|
20240830,115800,41961170,6730,6730,6730,6730,2
|
|
20240830,115700,41947710,6730,6730,6730,6730,0
|
|
20240830,115600,41947710,6730,6730,6730,6730,0
|
|
20240830,115500,41947710,6730,6730,6730,6730,0
|
|
20240830,115400,41947710,6730,6730,6730,6730,0
|
|
20240830,115300,41947710,6730,6730,6730,6730,0
|
|
20240830,115200,41947710,6730,6730,6730,6730,0
|
|
20240830,115100,41947710,6730,6730,6730,6730,0
|
|
20240830,115000,41947710,6730,6730,6730,6730,0
|
|
20240830,114900,41947710,6730,6730,6730,6730,0
|
|
20240830,114800,41947710,6730,6730,6730,6730,0
|
|
20240830,114700,41947710,6730,6730,6730,6730,0
|
|
20240830,114600,41947710,6730,6730,6730,6730,0
|
|
20240830,114500,41947710,6730,6730,6730,6730,0
|
|
20240830,114400,41947710,6730,6730,6730,6730,0
|
|
20240830,114300,41947710,6730,6730,6730,6730,1
|
|
20240830,114200,41940980,6780,6780,6780,6780,0
|
|
20240830,114100,41940980,6780,6780,6780,6780,0
|
|
20240830,114000,41940980,6780,6780,6780,6780,0
|
|
20240830,113900,41940980,6780,6780,6780,6780,0
|
|
20240830,113800,41940980,6780,6780,6780,6780,0
|
|
20240830,113700,41940980,6780,6780,6780,6780,0
|
|
20240830,113600,41940980,6780,6780,6780,6780,0
|
|
20240830,113500,41940980,6780,6780,6780,6780,0
|
|
20240830,113400,41940980,6780,6780,6780,6780,0
|
|
20240830,113300,41940980,6780,6780,6780,6780,0
|
|
20240830,113200,41940980,6780,6770,6780,6770,49
|
|
20240830,113100,41609240,6770,6770,6770,6770,1
|
|
20240830,113000,41602470,6720,6720,6720,6720,0
|
|
20240830,112900,41602470,6720,6720,6720,6720,0
|
|
20240830,112800,41602470,6720,6720,6720,6720,0
|
|
20240830,112700,41602470,6720,6730,6730,6720,20
|
|
20240830,112600,41467980,6770,6770,6770,6770,0
|
|
20240830,112500,41467980,6770,6770,6770,6770,0
|
|
20240830,112400,41467980,6770,6770,6770,6770,0
|
|
20240830,112300,41467980,6770,6770,6770,6770,3
|
|
20240830,112200,41447670,6740,6740,6740,6740,10
|
|
20240830,112100,41380270,6780,6780,6780,6780,0
|
|
20240830,112000,41380270,6780,6780,6780,6780,0
|
|
20240830,111900,41380270,6780,6780,6780,6780,0
|
|
20240830,111800,41380270,6780,6780,6780,6780,0
|
|
20240830,111700,41380270,6780,6780,6780,6780,0
|
|
20240830,111600,41380270,6780,6780,6780,6780,0
|
|
20240830,111500,41380270,6780,6780,6780,6780,0
|
|
20240830,111400,41380270,6780,6780,6780,6780,48
|
|
20240830,111300,41054830,6780,6780,6780,6780,10
|
|
20240830,111200,40987030,6780,6780,6780,6780,0
|
|
20240830,111100,40987030,6780,6780,6780,6780,0
|
|
20240830,111000,40987030,6780,6780,6780,6780,0
|
|
20240830,110900,40987030,6780,6780,6780,6780,0
|
|
20240830,110800,40987030,6780,6780,6780,6780,0
|
|
20240830,110700,40987030,6780,6780,6780,6780,0
|
|
20240830,110600,40987030,6780,6770,6780,6770,80
|
|
20240830,110500,40444670,6770,6770,6770,6770,0
|
|
20240830,110400,40444670,6770,6770,6770,6770,48
|
|
20240830,110300,40119710,6770,6770,6770,6770,0
|
|
20240830,110200,40119710,6770,6770,6770,6770,0
|
|
20240830,110100,40119710,6770,6770,6770,6770,0
|
|
20240830,110000,40119710,6770,6770,6770,6770,100
|
|
20240830,105900,39442710,6770,6770,6770,6770,0
|
|
20240830,105800,39442710,6770,6770,6770,6770,23
|
|
20240830,105700,39287000,6760,6760,6760,6760,15
|
|
20240830,105600,39185600,6760,6760,6760,6760,48
|
|
20240830,105500,38861120,6760,6760,6760,6760,0
|
|
20240830,105400,38861120,6760,6730,6760,6730,22
|
|
20240830,105300,38712760,6730,6730,6730,6730,7
|
|
20240830,105200,38665650,6770,6770,6770,6770,0
|
|
20240830,105100,38665650,6770,6770,6770,6770,1
|
|
20240830,105000,38658880,6770,6770,6770,6770,0
|
|
20240830,104900,38658880,6770,6770,6770,6770,48
|
|
20240830,104800,38333920,6770,6770,6770,6770,10
|
|
20240830,104700,38266220,6770,6770,6770,6770,56
|
|
20240830,104600,37887100,6760,6760,6760,6760,0
|
|
20240830,104500,37887100,6760,6760,6760,6760,48
|
|
20240830,104400,37562620,6750,6710,6750,6700,214
|
|
20240830,104300,36123730,6740,6730,6740,6710,2373
|
|
20240830,104200,20154040,6730,6730,6730,6730,0
|
|
20240830,104100,20154040,6730,6730,6730,6730,48
|
|
20240830,104000,19831000,6730,6730,6730,6730,10
|
|
20240830,103900,19763700,6730,6730,6730,6730,59
|
|
20240830,103800,19366630,6730,6730,6730,6730,14
|
|
20240830,103700,19272410,6710,6730,6730,6710,49
|
|
20240830,103600,18942660,6730,6730,6730,6730,0
|
|
20240830,103500,18942660,6730,6730,6730,6730,0
|
|
20240830,103400,18942660,6730,6730,6730,6730,20
|
|
20240830,103300,18808060,6710,6700,6710,6700,29
|
|
20240830,103200,18613630,6730,6730,6730,6730,10
|
|
20240830,103100,18546330,6730,6730,6730,6730,48
|
|
20240830,103000,18223290,6730,6730,6730,6730,0
|
|
20240830,102900,18223290,6730,6730,6730,6730,0
|
|
20240830,102800,18223290,6730,6730,6730,6730,0
|
|
20240830,102700,18223290,6730,6730,6730,6730,48
|
|
20240830,102600,17900250,6690,6690,6690,6690,0
|
|
20240830,102500,17900250,6690,6690,6690,6690,100
|
|
20240830,102400,17231250,6730,6730,6730,6730,30
|
|
20240830,102300,17029350,6730,6720,6730,6720,15
|
|
20240830,102200,16928420,6730,6730,6730,6730,0
|
|
20240830,102100,16928420,6730,6730,6730,6730,0
|
|
20240830,102000,16928420,6730,6730,6730,6730,0
|
|
20240830,101900,16928420,6730,6730,6730,6730,14
|
|
20240830,101800,16834200,6730,6720,6730,6720,300
|
|
20240830,101700,14817310,6690,6690,6690,6690,16
|
|
20240830,101600,14710270,6730,6730,6730,6730,14
|
|
20240830,101500,14616050,6730,6730,6730,6730,93
|
|
20240830,101400,13990160,6730,6730,6730,6730,50
|
|
20240830,101300,13653660,6730,6730,6730,6730,0
|
|
20240830,101200,13653660,6730,6730,6730,6730,29
|
|
20240830,101100,13458490,6730,6730,6730,6730,1
|
|
20240830,101000,13451760,6730,6720,6730,6720,210
|
|
20240830,100900,12040440,6720,6720,6720,6720,0
|
|
20240830,100800,12040440,6720,6720,6720,6720,20
|
|
20240830,100700,11906040,6700,6700,6700,6700,5
|
|
20240830,100600,11872540,6720,6720,6720,6720,0
|
|
20240830,100500,11872540,6720,6720,6720,6720,1
|
|
20240830,100400,11865820,6720,6720,6720,6720,0
|
|
20240830,100300,11865820,6720,6720,6720,6720,0
|
|
20240830,100200,11865820,6720,6720,6720,6720,100
|
|
20240830,100100,11193820,6720,6720,6720,6720,0
|
|
20240830,100000,11193820,6720,6720,6720,6720,0
|
|
20240830,095900,11193820,6720,6720,6720,6720,2
|
|
20240830,095800,11180380,6660,6690,6690,6660,62
|
|
20240830,095700,10766710,6730,6730,6730,6730,0
|
|
20240830,095600,10766710,6730,6680,6730,6680,310
|
|
20240830,095500,8689640,6680,6670,6680,6670,410
|
|
20240830,095400,5952790,6670,6670,6670,6670,1
|
|
20240830,095300,5946120,6670,6670,6670,6670,4
|
|
20240830,095200,5919440,6670,6670,6670,6670,0
|
|
20240830,095100,5919440,6670,6670,6670,6670,0
|
|
20240830,095000,5919440,6670,6670,6670,6670,0
|
|
20240830,094900,5919440,6670,6670,6670,6670,0
|
|
20240830,094800,5919440,6670,6670,6670,6670,0
|
|
20240830,094700,5919440,6670,6680,6680,6670,50
|
|
20240830,094600,5585790,6680,6680,6680,6680,1
|
|
20240830,094500,5579110,6690,6690,6690,6690,0
|
|
20240830,094400,5579110,6690,6690,6690,6690,0
|
|
20240830,094300,5579110,6690,6690,6690,6690,2
|
|
20240830,094200,5565730,6690,6690,6690,6690,1
|
|
20240830,094100,5559040,6690,6690,6690,6690,11
|
|
20240830,094000,5485450,6690,6690,6690,6690,1
|
|
20240830,093900,5478760,6690,6690,6690,6690,5
|
|
20240830,093800,5445310,6690,6690,6690,6690,0
|
|
20240830,093700,5445310,6690,6690,6690,6690,15
|
|
20240830,093600,5344960,6690,6690,6690,6690,0
|
|
20240830,093500,5344960,6690,6690,6690,6690,0
|
|
20240830,093400,5344960,6690,6690,6690,6690,0
|
|
20240830,093300,5344960,6690,6690,6700,6690,40
|
|
20240830,093200,5077310,6690,6690,6690,6690,0
|
|
20240830,093100,5077310,6690,6690,6690,6690,0
|
|
20240830,093000,5077310,6690,6690,6690,6690,0
|
|
20240830,092900,5077310,6690,6690,6690,6690,0
|
|
20240830,092800,5077310,6690,6690,6690,6690,0
|
|
20240830,092700,5077310,6690,6690,6690,6690,100
|
|
20240830,092600,4408310,6690,6690,6690,6690,0
|
|
20240830,092500,4408310,6690,6690,6690,6690,0
|
|
20240830,092400,4408310,6690,6690,6690,6690,0
|
|
20240830,092300,4408310,6690,6690,6690,6690,0
|
|
20240830,092200,4408310,6690,6690,6690,6690,100
|
|
20240830,092100,3739310,6690,6690,6690,6690,101
|
|
20240830,092000,3063620,6690,6690,6690,6690,15
|
|
20240830,091900,2963270,6690,6690,6690,6690,0
|
|
20240830,091800,2963270,6690,6690,6690,6690,0
|
|
20240830,091700,2963270,6690,6690,6690,6690,159
|
|
20240830,091600,1899560,6680,6680,6680,6680,0
|
|
20240830,091500,1899560,6680,6680,6680,6680,12
|
|
20240830,091400,1819400,6690,6690,6690,6690,0
|
|
20240830,091300,1819400,6690,6690,6690,6690,0
|
|
20240830,091200,1819400,6690,6690,6690,6690,0
|
|
20240830,091100,1819400,6690,6690,6690,6690,0
|
|
20240830,091000,1819400,6690,6690,6690,6690,200
|
|
20240830,090900,481400,6680,6680,6680,6680,0
|
|
20240830,090800,481400,6680,6680,6680,6680,0
|
|
20240830,090700,481400,6680,6680,6680,6680,0
|
|
20240830,090600,481400,6680,6680,6680,6680,0
|
|
20240830,090500,481400,6680,6680,6680,6680,37
|
|
20240830,090400,234240,6680,6680,6680,6680,0
|
|
20240830,090300,234240,6680,6680,6680,6680,0
|
|
20240830,090200,234240,6680,6680,6680,6680,0
|
|
20240830,090100,234240,6680,6680,6680,6680,0
|
|
20240830,090000,234240,6680,6700,6700,6680,35
|