662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,195900,228118440,6570,6570,6570,6570,4430
|
|
20240829,195800,228118440,6570,6570,6570,6570,0
|
|
20240829,195700,228118440,6570,6570,6570,6570,0
|
|
20240829,195600,228118440,6570,6570,6570,6570,0
|
|
20240829,195500,228118440,6570,6570,6570,6570,0
|
|
20240829,195400,228118440,6570,6570,6570,6570,0
|
|
20240829,195300,228118440,6570,6570,6570,6570,0
|
|
20240829,195200,228118440,6570,6570,6570,6570,0
|
|
20240829,195100,228118440,6570,6570,6570,6570,0
|
|
20240829,195000,228118440,6570,6570,6570,6570,0
|
|
20240829,194900,228118440,6570,6570,6570,6570,0
|
|
20240829,194800,228118440,6570,6570,6570,6570,0
|
|
20240829,194700,228118440,6570,6570,6570,6570,0
|
|
20240829,194600,228118440,6570,6570,6570,6570,0
|
|
20240829,194500,228118440,6570,6570,6570,6570,0
|
|
20240829,194400,228118440,6570,6570,6570,6570,0
|
|
20240829,194300,228118440,6570,6570,6570,6570,0
|
|
20240829,194200,228118440,6570,6570,6570,6570,0
|
|
20240829,194100,228118440,6570,6570,6570,6570,0
|
|
20240829,194000,228118440,6570,6570,6570,6570,0
|
|
20240829,193900,228118440,6570,6570,6570,6570,0
|
|
20240829,193800,228118440,6570,6570,6570,6570,0
|
|
20240829,193700,228118440,6570,6570,6570,6570,0
|
|
20240829,193600,228118440,6570,6570,6570,6570,0
|
|
20240829,193500,228118440,6570,6570,6570,6570,0
|
|
20240829,193400,228118440,6570,6570,6570,6570,0
|
|
20240829,193300,228118440,6570,6570,6570,6570,0
|
|
20240829,193200,228118440,6570,6570,6570,6570,0
|
|
20240829,193100,228118440,6570,6570,6570,6570,0
|
|
20240829,193000,228118440,6570,6570,6570,6570,0
|
|
20240829,192900,228118440,6570,6570,6570,6570,4430
|
|
20240829,192800,228118440,6570,6570,6570,6570,0
|
|
20240829,192700,228118440,6570,6570,6570,6570,0
|
|
20240829,192600,228118440,6570,6570,6570,6570,0
|
|
20240829,192500,228118440,6570,6570,6570,6570,0
|
|
20240829,192400,228118440,6570,6570,6570,6570,0
|
|
20240829,192300,228118440,6570,6570,6570,6570,0
|
|
20240829,192200,228118440,6570,6570,6570,6570,0
|
|
20240829,192100,228118440,6570,6570,6570,6570,0
|
|
20240829,192000,228118440,6570,6570,6570,6570,0
|
|
20240829,191900,228118440,6570,6570,6570,6570,0
|
|
20240829,191800,228118440,6570,6570,6570,6570,0
|
|
20240829,191700,228118440,6570,6570,6570,6570,0
|
|
20240829,191600,228118440,6570,6570,6570,6570,0
|
|
20240829,191500,228118440,6570,6570,6570,6570,0
|
|
20240829,191400,228118440,6570,6570,6570,6570,0
|
|
20240829,191300,228118440,6570,6570,6570,6570,0
|
|
20240829,191200,228118440,6570,6570,6570,6570,0
|
|
20240829,191100,228118440,6570,6570,6570,6570,0
|
|
20240829,191000,228118440,6570,6570,6570,6570,0
|
|
20240829,190900,228118440,6570,6570,6570,6570,0
|
|
20240829,190800,228118440,6570,6570,6570,6570,0
|
|
20240829,190700,228118440,6570,6570,6570,6570,0
|
|
20240829,190600,228118440,6570,6570,6570,6570,0
|
|
20240829,190500,228118440,6570,6570,6570,6570,0
|
|
20240829,190400,228118440,6570,6570,6570,6570,0
|
|
20240829,190300,228118440,6570,6570,6570,6570,0
|
|
20240829,190200,228118440,6570,6570,6570,6570,0
|
|
20240829,190100,228118440,6570,6570,6570,6570,0
|
|
20240829,190000,228118440,6570,6570,6570,6570,0
|
|
20240829,185900,228118440,6570,6570,6570,6570,4430
|
|
20240829,185800,228118440,6570,6570,6570,6570,0
|
|
20240829,185700,228118440,6570,6570,6570,6570,0
|
|
20240829,185600,228118440,6570,6570,6570,6570,0
|
|
20240829,185500,228118440,6570,6570,6570,6570,0
|
|
20240829,185400,228118440,6570,6570,6570,6570,0
|
|
20240829,185300,228118440,6570,6570,6570,6570,0
|
|
20240829,185200,228118440,6570,6570,6570,6570,0
|
|
20240829,185100,228118440,6570,6570,6570,6570,0
|
|
20240829,185000,228118440,6570,6570,6570,6570,0
|
|
20240829,184900,228118440,6570,6570,6570,6570,0
|
|
20240829,184800,228118440,6570,6570,6570,6570,0
|
|
20240829,184700,228118440,6570,6570,6570,6570,0
|
|
20240829,184600,228118440,6570,6570,6570,6570,0
|
|
20240829,184500,228118440,6570,6570,6570,6570,0
|
|
20240829,184400,228118440,6570,6570,6570,6570,0
|
|
20240829,184300,228118440,6570,6570,6570,6570,0
|
|
20240829,184200,228118440,6570,6570,6570,6570,0
|
|
20240829,184100,228118440,6570,6570,6570,6570,0
|
|
20240829,184000,228118440,6570,6570,6570,6570,0
|
|
20240829,183900,228118440,6570,6570,6570,6570,0
|
|
20240829,183800,228118440,6570,6570,6570,6570,0
|
|
20240829,183700,228118440,6570,6570,6570,6570,0
|
|
20240829,183600,228118440,6570,6570,6570,6570,0
|
|
20240829,183500,228118440,6570,6570,6570,6570,0
|
|
20240829,183400,228118440,6570,6570,6570,6570,0
|
|
20240829,183300,228118440,6570,6570,6570,6570,0
|
|
20240829,183200,228118440,6570,6570,6570,6570,0
|
|
20240829,183100,228118440,6570,6570,6570,6570,0
|
|
20240829,183000,228118440,6570,6570,6570,6570,0
|
|
20240829,182900,228118440,6570,6570,6570,6570,4430
|
|
20240829,182800,228118440,6570,6570,6570,6570,0
|
|
20240829,182700,228118440,6570,6570,6570,6570,0
|
|
20240829,182600,228118440,6570,6570,6570,6570,0
|
|
20240829,182500,228118440,6570,6570,6570,6570,0
|
|
20240829,182400,228118440,6570,6570,6570,6570,0
|
|
20240829,182300,228118440,6570,6570,6570,6570,0
|
|
20240829,182200,228118440,6570,6570,6570,6570,0
|
|
20240829,182100,228118440,6570,6570,6570,6570,0
|
|
20240829,182000,228118440,6570,6570,6570,6570,0
|
|
20240829,181900,228118440,6570,6570,6570,6570,0
|
|
20240829,181800,228118440,6570,6570,6570,6570,0
|
|
20240829,181700,228118440,6570,6570,6570,6570,0
|
|
20240829,181600,228118440,6570,6570,6570,6570,0
|
|
20240829,181500,228118440,6570,6570,6570,6570,0
|
|
20240829,181400,228118440,6570,6570,6570,6570,0
|
|
20240829,181300,228118440,6570,6570,6570,6570,0
|
|
20240829,181200,228118440,6570,6570,6570,6570,0
|
|
20240829,181100,228118440,6570,6570,6570,6570,0
|
|
20240829,181000,228118440,6570,6570,6570,6570,0
|
|
20240829,180900,228118440,6570,6570,6570,6570,0
|
|
20240829,180800,228118440,6570,6570,6570,6570,0
|
|
20240829,180700,228118440,6570,6570,6570,6570,0
|
|
20240829,180600,228118440,6570,6570,6570,6570,0
|
|
20240829,180500,228118440,6570,6570,6570,6570,0
|
|
20240829,180400,228118440,6570,6570,6570,6570,0
|
|
20240829,180300,228118440,6570,6570,6570,6570,0
|
|
20240829,180200,228118440,6570,6570,6570,6570,0
|
|
20240829,180100,228118440,6570,6570,6570,6570,0
|
|
20240829,180000,228118440,6570,6570,6570,6570,0
|
|
20240829,175900,228118440,6570,6570,6570,6570,4430
|
|
20240829,175800,228118440,6570,6570,6570,6570,0
|
|
20240829,175700,228118440,6570,6570,6570,6570,0
|
|
20240829,175600,228118440,6570,6570,6570,6570,0
|
|
20240829,175500,228118440,6570,6570,6570,6570,0
|
|
20240829,175400,228118440,6570,6570,6570,6570,0
|
|
20240829,175300,228118440,6570,6570,6570,6570,0
|
|
20240829,175200,228118440,6570,6570,6570,6570,0
|
|
20240829,175100,228118440,6570,6570,6570,6570,0
|
|
20240829,175000,228118440,6570,6570,6570,6570,0
|
|
20240829,174900,228118440,6570,6570,6570,6570,0
|
|
20240829,174800,228118440,6570,6570,6570,6570,0
|
|
20240829,174700,228118440,6570,6570,6570,6570,0
|
|
20240829,174600,228118440,6570,6570,6570,6570,0
|
|
20240829,174500,228118440,6570,6570,6570,6570,0
|
|
20240829,174400,228118440,6570,6570,6570,6570,0
|
|
20240829,174300,228118440,6570,6570,6570,6570,0
|
|
20240829,174200,228118440,6570,6570,6570,6570,0
|
|
20240829,174100,228118440,6570,6570,6570,6570,0
|
|
20240829,174000,228118440,6570,6570,6570,6570,0
|
|
20240829,173900,228118440,6570,6570,6570,6570,0
|
|
20240829,173800,228118440,6570,6570,6570,6570,0
|
|
20240829,173700,228118440,6570,6570,6570,6570,0
|
|
20240829,173600,228118440,6570,6570,6570,6570,0
|
|
20240829,173500,228118440,6570,6570,6570,6570,0
|
|
20240829,173400,228118440,6570,6570,6570,6570,0
|
|
20240829,173300,228118440,6570,6570,6570,6570,0
|
|
20240829,173200,228118440,6570,6570,6570,6570,0
|
|
20240829,173100,228118440,6570,6570,6570,6570,0
|
|
20240829,173000,228118440,6570,6570,6570,6570,0
|
|
20240829,172900,228118440,6570,6570,6570,6570,4430
|
|
20240829,172800,228118440,6570,6570,6570,6570,0
|
|
20240829,172700,228118440,6570,6570,6570,6570,0
|
|
20240829,172600,228118440,6570,6570,6570,6570,0
|
|
20240829,172500,228118440,6570,6570,6570,6570,0
|
|
20240829,172400,228118440,6570,6570,6570,6570,0
|
|
20240829,172300,228118440,6570,6570,6570,6570,0
|
|
20240829,172200,228118440,6570,6570,6570,6570,0
|
|
20240829,172100,228118440,6570,6570,6570,6570,0
|
|
20240829,172000,228118440,6570,6570,6570,6570,0
|
|
20240829,171900,228118440,6570,6570,6570,6570,0
|
|
20240829,171800,228118440,6570,6570,6570,6570,0
|
|
20240829,171700,228118440,6570,6570,6570,6570,0
|
|
20240829,171600,228118440,6570,6570,6570,6570,0
|
|
20240829,171500,228118440,6570,6570,6570,6570,0
|
|
20240829,171400,228118440,6570,6570,6570,6570,0
|
|
20240829,171300,228118440,6570,6570,6570,6570,0
|
|
20240829,171200,228118440,6570,6570,6570,6570,0
|
|
20240829,171100,228118440,6570,6570,6570,6570,0
|
|
20240829,171000,228118440,6570,6570,6570,6570,0
|
|
20240829,170900,228118440,6570,6570,6570,6570,0
|
|
20240829,170800,228118440,6570,6570,6570,6570,0
|
|
20240829,170700,228118440,6570,6570,6570,6570,0
|
|
20240829,170600,228118440,6570,6570,6570,6570,0
|
|
20240829,170500,228118440,6570,6570,6570,6570,0
|
|
20240829,170400,228118440,6570,6570,6570,6570,0
|
|
20240829,170300,228118440,6570,6570,6570,6570,0
|
|
20240829,170200,228118440,6570,6570,6570,6570,0
|
|
20240829,170100,228118440,6570,6570,6570,6570,0
|
|
20240829,170000,228118440,6570,6570,6570,6570,0
|
|
20240829,165900,228118440,6570,6570,6570,6570,4430
|
|
20240829,165800,228118440,6570,6570,6570,6570,0
|
|
20240829,165700,228118440,6570,6570,6570,6570,0
|
|
20240829,165600,228118440,6570,6570,6570,6570,0
|
|
20240829,165500,228118440,6570,6570,6570,6570,0
|
|
20240829,165400,228118440,6570,6570,6570,6570,0
|
|
20240829,165300,228118440,6570,6570,6570,6570,0
|
|
20240829,165200,228118440,6570,6570,6570,6570,0
|
|
20240829,165100,228118440,6570,6570,6570,6570,0
|
|
20240829,165000,228118440,6570,6570,6570,6570,0
|
|
20240829,164900,228118440,6570,6570,6570,6570,0
|
|
20240829,164800,228118440,6570,6570,6570,6570,0
|
|
20240829,164700,228118440,6570,6570,6570,6570,0
|
|
20240829,164600,228118440,6570,6570,6570,6570,0
|
|
20240829,164500,228118440,6570,6570,6570,6570,0
|
|
20240829,164400,228118440,6570,6570,6570,6570,0
|
|
20240829,164300,228118440,6570,6570,6570,6570,0
|
|
20240829,164200,228118440,6570,6570,6570,6570,0
|
|
20240829,164100,228118440,6570,6570,6570,6570,0
|
|
20240829,164000,228118440,6570,6570,6570,6570,0
|
|
20240829,163900,228118440,6570,6570,6570,6570,0
|
|
20240829,163800,228118440,6570,6570,6570,6570,0
|
|
20240829,163700,228118440,6570,6570,6570,6570,0
|
|
20240829,163600,228118440,6570,6570,6570,6570,0
|
|
20240829,163500,228118440,6570,6570,6570,6570,0
|
|
20240829,163400,228118440,6570,6570,6570,6570,0
|
|
20240829,163300,228118440,6570,6570,6570,6570,0
|
|
20240829,163200,228118440,6570,6570,6570,6570,0
|
|
20240829,163100,228118440,6570,6570,6570,6570,0
|
|
20240829,163000,228118440,6570,6570,6570,6570,0
|
|
20240829,162900,228118440,6570,6570,6570,6570,4430
|
|
20240829,162800,228118440,6570,6570,6570,6570,0
|
|
20240829,162700,228118440,6570,6570,6570,6570,0
|
|
20240829,162600,228118440,6570,6570,6570,6570,0
|
|
20240829,162500,228118440,6570,6570,6570,6570,0
|
|
20240829,162400,228118440,6570,6570,6570,6570,0
|
|
20240829,162300,228118440,6570,6570,6570,6570,0
|
|
20240829,162200,228118440,6570,6570,6570,6570,0
|
|
20240829,162100,228118440,6570,6570,6570,6570,0
|
|
20240829,162000,228118440,6570,6570,6570,6570,0
|
|
20240829,161900,228118440,6570,6570,6570,6570,0
|
|
20240829,161800,228118440,6570,6570,6570,6570,0
|
|
20240829,161700,228118440,6570,6570,6570,6570,0
|
|
20240829,161600,228118440,6570,6570,6570,6570,0
|
|
20240829,161500,228118440,6570,6570,6570,6570,0
|
|
20240829,161400,228118440,6570,6570,6570,6570,0
|
|
20240829,161300,228118440,6570,6570,6570,6570,0
|
|
20240829,161200,228118440,6570,6570,6570,6570,0
|
|
20240829,161100,228118440,6570,6570,6570,6570,0
|
|
20240829,161000,228118440,6570,6570,6570,6570,0
|
|
20240829,160900,228118440,6570,6570,6570,6570,0
|
|
20240829,160800,228118440,6570,6570,6570,6570,0
|
|
20240829,160700,228118440,6570,6570,6570,6570,0
|
|
20240829,160600,228118440,6570,6570,6570,6570,0
|
|
20240829,160500,228118440,6570,6570,6570,6570,0
|
|
20240829,160400,228118440,6570,6570,6570,6570,0
|
|
20240829,160300,228118440,6570,6570,6570,6570,0
|
|
20240829,160200,228118440,6570,6570,6570,6570,0
|
|
20240829,160100,228118440,6570,6570,6570,6570,0
|
|
20240829,160000,228118440,6570,6570,6570,6570,0
|
|
20240829,155900,228118440,6570,6570,6570,6570,4430
|
|
20240829,155800,228118440,6570,6570,6570,6570,0
|
|
20240829,155700,228118440,6570,6570,6570,6570,0
|
|
20240829,155600,228118440,6570,6570,6570,6570,0
|
|
20240829,155500,228118440,6570,6570,6570,6570,0
|
|
20240829,155400,228118440,6570,6570,6570,6570,0
|
|
20240829,155300,228118440,6570,6570,6570,6570,0
|
|
20240829,155200,228118440,6570,6570,6570,6570,0
|
|
20240829,155100,228118440,6570,6570,6570,6570,0
|
|
20240829,155000,228118440,6570,6570,6570,6570,0
|
|
20240829,154900,228118440,6570,6570,6570,6570,0
|
|
20240829,154800,228118440,6570,6570,6570,6570,0
|
|
20240829,154700,228118440,6570,6570,6570,6570,0
|
|
20240829,154600,228118440,6570,6570,6570,6570,0
|
|
20240829,154500,228118440,6570,6570,6570,6570,0
|
|
20240829,154400,228118440,6570,6570,6570,6570,0
|
|
20240829,154300,228118440,6570,6570,6570,6570,0
|
|
20240829,154200,228118440,6570,6570,6570,6570,0
|
|
20240829,154100,228118440,6570,6570,6570,6570,0
|
|
20240829,154000,228118440,6570,6570,6570,6570,0
|
|
20240829,153900,228118440,6570,6570,6570,6570,0
|
|
20240829,153800,228118440,6570,6570,6570,6570,0
|
|
20240829,153700,228118440,6570,6570,6570,6570,0
|
|
20240829,153600,228118440,6570,6570,6570,6570,0
|
|
20240829,153500,228118440,6570,6570,6570,6570,0
|
|
20240829,153400,228118440,6570,6570,6570,6570,0
|
|
20240829,153300,228118440,6570,6570,6570,6570,0
|
|
20240829,153200,228118440,6570,6570,6570,6570,0
|
|
20240829,153100,228118440,6570,6570,6570,6570,0
|
|
20240829,153000,228118440,6570,6570,6570,6570,4430
|
|
20240829,152900,199013340,6580,6580,6580,6580,0
|
|
20240829,152800,199013340,6580,6580,6580,6580,0
|
|
20240829,152700,199013340,6580,6580,6580,6580,0
|
|
20240829,152600,199013340,6580,6580,6580,6580,0
|
|
20240829,152500,199013340,6580,6580,6580,6580,0
|
|
20240829,152400,199013340,6580,6580,6580,6580,0
|
|
20240829,152300,199013340,6580,6580,6580,6580,0
|
|
20240829,152200,199013340,6580,6580,6580,6580,0
|
|
20240829,152100,199013340,6580,6580,6580,6580,0
|
|
20240829,152000,199013340,6580,6580,6580,6580,0
|
|
20240829,151900,199013340,6580,6590,6600,6580,564
|
|
20240829,151800,195300400,6600,6590,6600,6590,24
|
|
20240829,151700,195142200,6590,6600,6600,6590,90
|
|
20240829,151600,194548270,6600,6600,6600,6600,4
|
|
20240829,151500,194521870,6590,6600,6600,6590,106
|
|
20240829,151400,193822320,6600,6600,6600,6600,0
|
|
20240829,151300,193822320,6600,6600,6600,6600,1
|
|
20240829,151200,193815720,6600,6600,6600,6600,101
|
|
20240829,151100,193149120,6600,6600,6600,6600,99
|
|
20240829,151000,192495720,6590,6620,6620,6580,1003
|
|
20240829,150900,185878090,6620,6620,6620,6620,5
|
|
20240829,150800,185844990,6630,6630,6630,6630,0
|
|
20240829,150700,185844990,6630,6620,6630,6620,4
|
|
20240829,150600,185818490,6630,6630,6630,6630,0
|
|
20240829,150500,185818490,6630,6630,6630,6630,0
|
|
20240829,150400,185818490,6630,6620,6630,6620,297
|
|
20240829,150300,183852130,6620,6620,6620,6620,3
|
|
20240829,150200,183832270,6610,6610,6610,6610,0
|
|
20240829,150100,183832270,6610,6610,6610,6610,0
|
|
20240829,150000,183832270,6610,6610,6610,6610,2
|
|
20240829,145900,183819050,6610,6620,6620,6610,21
|
|
20240829,145800,183680040,6620,6620,6620,6620,0
|
|
20240829,145700,183680040,6620,6620,6620,6620,0
|
|
20240829,145600,183680040,6620,6620,6620,6620,0
|
|
20240829,145500,183680040,6620,6620,6620,6620,0
|
|
20240829,145400,183680040,6620,6620,6620,6620,0
|
|
20240829,145300,183680040,6620,6620,6620,6620,0
|
|
20240829,145200,183680040,6620,6610,6620,6610,5
|
|
20240829,145100,183646950,6620,6610,6620,6610,2
|
|
20240829,145000,183633720,6610,6610,6610,6610,1
|
|
20240829,144900,183627110,6620,6620,6620,6620,5
|
|
20240829,144800,183594010,6620,6620,6620,6620,33
|
|
20240829,144700,183375550,6620,6620,6620,6620,0
|
|
20240829,144600,183375550,6620,6620,6620,6620,100
|
|
20240829,144500,182713550,6620,6620,6620,6620,0
|
|
20240829,144400,182713550,6620,6620,6620,6620,0
|
|
20240829,144300,182713550,6620,6620,6620,6620,100
|
|
20240829,144200,182051550,6620,6620,6620,6620,0
|
|
20240829,144100,182051550,6620,6620,6620,6620,0
|
|
20240829,144000,182051550,6620,6620,6620,6620,201
|
|
20240829,143900,180720930,6640,6640,6640,6640,3
|
|
20240829,143800,180701010,6630,6630,6630,6630,0
|
|
20240829,143700,180701010,6630,6630,6630,6630,100
|
|
20240829,143600,180038010,6640,6640,6640,6640,0
|
|
20240829,143500,180038010,6640,6640,6640,6640,3
|
|
20240829,143400,180018090,6600,6600,6600,6600,202
|
|
20240829,143300,178684890,6600,6640,6640,6600,10
|
|
20240829,143200,178618690,6600,6600,6600,6600,0
|
|
20240829,143100,178618690,6600,6600,6600,6600,139
|
|
20240829,143000,177701290,6600,6630,6630,6600,1510
|
|
20240829,142900,167730810,6630,6620,6640,6620,69
|
|
20240829,142800,167273490,6640,6640,6640,6640,0
|
|
20240829,142700,167273490,6640,6640,6640,6640,2
|
|
20240829,142600,167260210,6650,6650,6650,6650,0
|
|
20240829,142500,167260210,6650,6650,6650,6650,0
|
|
20240829,142400,167260210,6650,6650,6650,6650,0
|
|
20240829,142300,167260210,6650,6650,6650,6650,100
|
|
20240829,142200,166595210,6650,6650,6650,6650,3
|
|
20240829,142100,166575260,6650,6630,6650,6600,2410
|
|
20240829,142000,150636830,6650,6650,6650,6650,2
|
|
20240829,141900,150623530,6630,6630,6630,6630,0
|
|
20240829,141800,150623530,6630,6630,6630,6630,0
|
|
20240829,141700,150623530,6630,6660,6660,6630,4
|
|
20240829,141600,150596920,6630,6640,6640,6630,1400
|
|
20240829,141500,141312520,6670,6670,6670,6670,0
|
|
20240829,141400,141312520,6670,6670,6670,6670,0
|
|
20240829,141300,141312520,6670,6670,6670,6670,0
|
|
20240829,141200,141312520,6670,6670,6670,6670,0
|
|
20240829,141100,141312520,6670,6670,6670,6670,1
|
|
20240829,141000,141305850,6640,6650,6650,6640,6
|
|
20240829,140900,141266000,6660,6670,6670,6660,2
|
|
20240829,140800,141252670,6670,6670,6670,6670,0
|
|
20240829,140700,141252670,6670,6670,6670,6670,0
|
|
20240829,140600,141252670,6670,6670,6670,6670,0
|
|
20240829,140500,141252670,6670,6660,6670,6660,4
|
|
20240829,140400,141226010,6640,6640,6640,6640,0
|
|
20240829,140300,141226010,6640,6640,6640,6640,0
|
|
20240829,140200,141226010,6640,6650,6650,6640,17
|
|
20240829,140100,141113100,6650,6650,6650,6650,0
|
|
20240829,140000,141113100,6650,6650,6650,6650,0
|
|
20240829,135900,141113100,6650,6650,6650,6650,0
|
|
20240829,135800,141113100,6650,6650,6650,6650,29
|
|
20240829,135700,140920250,6650,6650,6650,6650,22
|
|
20240829,135600,140773950,6670,6670,6670,6670,0
|
|
20240829,135500,140773950,6670,6670,6670,6670,0
|
|
20240829,135400,140773950,6670,6670,6670,6670,0
|
|
20240829,135300,140773950,6670,6670,6670,6670,0
|
|
20240829,135200,140773950,6670,6670,6670,6670,0
|
|
20240829,135100,140773950,6670,6670,6670,6670,0
|
|
20240829,135000,140773950,6670,6670,6670,6670,0
|
|
20240829,134900,140773950,6670,6670,6670,6670,0
|
|
20240829,134800,140773950,6670,6670,6670,6670,0
|
|
20240829,134700,140773950,6670,6670,6670,6670,0
|
|
20240829,134600,140773950,6670,6670,6670,6670,3
|
|
20240829,134500,140753940,6660,6660,6660,6660,192
|
|
20240829,134400,139475220,6670,6670,6670,6670,0
|
|
20240829,134300,139475220,6670,6670,6670,6670,0
|
|
20240829,134200,139475220,6670,6670,6670,6670,0
|
|
20240829,134100,139475220,6670,6670,6670,6670,0
|
|
20240829,134000,139475220,6670,6670,6670,6670,0
|
|
20240829,133900,139475220,6670,6660,6670,6660,310
|
|
20240829,133800,137410610,6660,6660,6660,6660,0
|
|
20240829,133700,137410610,6660,6660,6660,6660,0
|
|
20240829,133600,137410610,6660,6660,6660,6660,1
|
|
20240829,133500,137403950,6630,6660,6670,6630,19
|
|
20240829,133400,137277560,6660,6660,6660,6660,0
|
|
20240829,133300,137277560,6660,6660,6660,6660,90
|
|
20240829,133200,136678160,6660,6660,6660,6660,8
|
|
20240829,133100,136624880,6640,6640,6640,6640,0
|
|
20240829,133000,136624880,6640,6640,6640,6640,200
|
|
20240829,132900,135296880,6630,6650,6650,6630,715
|
|
20240829,132800,130545930,6680,6680,6680,6680,1
|
|
20240829,132700,130539250,6650,6650,6650,6650,1
|
|
20240829,132600,130532600,6680,6680,6680,6680,0
|
|
20240829,132500,130532600,6680,6680,6680,6680,0
|
|
20240829,132400,130532600,6680,6680,6680,6680,0
|
|
20240829,132300,130532600,6680,6680,6680,6680,0
|
|
20240829,132200,130532600,6680,6680,6680,6680,0
|
|
20240829,132100,130532600,6680,6680,6680,6680,0
|
|
20240829,132000,130532600,6680,6680,6680,6680,6
|
|
20240829,131900,130492520,6630,6630,6630,6630,0
|
|
20240829,131800,130492520,6630,6650,6650,6630,540
|
|
20240829,131700,126906540,6680,6680,6680,6680,0
|
|
20240829,131600,126906540,6680,6680,6680,6680,0
|
|
20240829,131500,126906540,6680,6680,6680,6680,0
|
|
20240829,131400,126906540,6680,6680,6680,6680,0
|
|
20240829,131300,126906540,6680,6680,6680,6680,4
|
|
20240829,131200,126879820,6690,6690,6690,6690,0
|
|
20240829,131100,126879820,6690,6690,6690,6690,0
|
|
20240829,131000,126879820,6690,6650,6690,6640,213
|
|
20240829,130900,125464660,6700,6700,6700,6700,8
|
|
20240829,130800,125411060,6650,6650,6650,6650,0
|
|
20240829,130700,125411060,6650,6690,6690,6650,1150
|
|
20240829,130600,117745790,6700,6700,6700,6700,3
|
|
20240829,130500,117725690,6710,6710,6710,6710,0
|
|
20240829,130400,117725690,6710,6710,6710,6710,0
|
|
20240829,130300,117725690,6710,6710,6710,6710,0
|
|
20240829,130200,117725690,6710,6710,6710,6710,0
|
|
20240829,130100,117725690,6710,6710,6710,6710,0
|
|
20240829,130000,117725690,6710,6710,6710,6710,0
|
|
20240829,125900,117725690,6710,6710,6710,6710,0
|
|
20240829,125800,117725690,6710,6710,6710,6710,0
|
|
20240829,125700,117725690,6710,6710,6710,6710,3
|
|
20240829,125600,117705560,6710,6710,6710,6710,0
|
|
20240829,125500,117705560,6710,6710,6710,6710,0
|
|
20240829,125400,117705560,6710,6710,6710,6710,0
|
|
20240829,125300,117705560,6710,6710,6710,6710,0
|
|
20240829,125200,117705560,6710,6710,6710,6710,0
|
|
20240829,125100,117705560,6710,6710,6710,6710,4
|
|
20240829,125000,117678720,6700,6700,6700,6700,0
|
|
20240829,124900,117678720,6700,6700,6700,6700,0
|
|
20240829,124800,117678720,6700,6700,6700,6700,5
|
|
20240829,124700,117645220,6720,6720,6720,6720,0
|
|
20240829,124600,117645220,6720,6720,6720,6720,0
|
|
20240829,124500,117645220,6720,6720,6720,6720,0
|
|
20240829,124400,117645220,6720,6720,6720,6720,0
|
|
20240829,124300,117645220,6720,6720,6720,6720,0
|
|
20240829,124200,117645220,6720,6720,6720,6720,0
|
|
20240829,124100,117645220,6720,6720,6720,6720,0
|
|
20240829,124000,117645220,6720,6720,6720,6720,6
|
|
20240829,123900,117604900,6690,6700,6700,6690,20
|
|
20240829,123800,117471090,6680,6680,6680,6680,0
|
|
20240829,123700,117471090,6680,6680,6680,6680,0
|
|
20240829,123600,117471090,6680,6680,6680,6680,0
|
|
20240829,123500,117471090,6680,6680,6680,6680,100
|
|
20240829,123400,116803090,6680,6680,6680,6680,17
|
|
20240829,123300,116689530,6730,6730,6730,6730,0
|
|
20240829,123200,116689530,6730,6730,6730,6730,0
|
|
20240829,123100,116689530,6730,6710,6730,6710,31
|
|
20240829,123000,116481210,6690,6690,6690,6690,306
|
|
20240829,122900,114434070,6730,6730,6730,6730,0
|
|
20240829,122800,114434070,6730,6730,6730,6730,0
|
|
20240829,122700,114434070,6730,6730,6730,6730,0
|
|
20240829,122600,114434070,6730,6730,6730,6730,4
|
|
20240829,122500,114407150,6700,6700,6700,6700,31
|
|
20240829,122400,114199450,6730,6730,6730,6730,1000
|
|
20240829,122300,107469450,6740,6740,6740,6740,0
|
|
20240829,122200,107469450,6740,6740,6740,6740,0
|
|
20240829,122100,107469450,6740,6740,6740,6740,0
|
|
20240829,122000,107469450,6740,6740,6740,6740,0
|
|
20240829,121900,107469450,6740,6740,6740,6740,0
|
|
20240829,121800,107469450,6740,6740,6740,6740,0
|
|
20240829,121700,107469450,6740,6740,6740,6740,0
|
|
20240829,121600,107469450,6740,6740,6740,6740,0
|
|
20240829,121500,107469450,6740,6740,6740,6740,0
|
|
20240829,121400,107469450,6740,6740,6740,6740,0
|
|
20240829,121300,107469450,6740,6740,6740,6740,0
|
|
20240829,121200,107469450,6740,6740,6740,6740,0
|
|
20240829,121100,107469450,6740,6740,6740,6740,0
|
|
20240829,121000,107469450,6740,6740,6740,6740,0
|
|
20240829,120900,107469450,6740,6740,6740,6740,0
|
|
20240829,120800,107469450,6740,6740,6740,6740,0
|
|
20240829,120700,107469450,6740,6740,6740,6740,0
|
|
20240829,120600,107469450,6740,6740,6740,6740,0
|
|
20240829,120500,107469450,6740,6740,6740,6740,0
|
|
20240829,120400,107469450,6740,6740,6740,6740,0
|
|
20240829,120300,107469450,6740,6740,6740,6740,0
|
|
20240829,120200,107469450,6740,6740,6740,6740,0
|
|
20240829,120100,107469450,6740,6740,6740,6740,0
|
|
20240829,120000,107469450,6740,6740,6740,6740,0
|
|
20240829,115900,107469450,6740,6740,6740,6740,0
|
|
20240829,115800,107469450,6740,6740,6740,6740,0
|
|
20240829,115700,107469450,6740,6740,6740,6740,0
|
|
20240829,115600,107469450,6740,6740,6740,6740,0
|
|
20240829,115500,107469450,6740,6740,6740,6740,0
|
|
20240829,115400,107469450,6740,6740,6740,6740,0
|
|
20240829,115300,107469450,6740,6740,6740,6740,0
|
|
20240829,115200,107469450,6740,6740,6740,6740,0
|
|
20240829,115100,107469450,6740,6740,6740,6740,0
|
|
20240829,115000,107469450,6740,6740,6740,6740,6
|
|
20240829,114900,107429010,6710,6740,6740,6710,155
|
|
20240829,114800,106388810,6710,6710,6710,6710,0
|
|
20240829,114700,106388810,6710,6710,6710,6710,0
|
|
20240829,114600,106388810,6710,6710,6710,6710,30
|
|
20240829,114500,106187510,6750,6750,6750,6750,0
|
|
20240829,114400,106187510,6750,6740,6750,6740,4
|
|
20240829,114300,106160530,6750,6750,6750,6750,0
|
|
20240829,114200,106160530,6750,6750,6750,6750,0
|
|
20240829,114100,106160530,6750,6750,6750,6750,0
|
|
20240829,114000,106160530,6750,6750,6750,6750,0
|
|
20240829,113900,106160530,6750,6750,6750,6750,0
|
|
20240829,113800,106160530,6750,6750,6750,6750,0
|
|
20240829,113700,106160530,6750,6750,6750,6750,800
|
|
20240829,113600,100760530,6750,6720,6750,6720,167
|
|
20240829,113500,99638140,6750,6750,6750,6750,0
|
|
20240829,113400,99638140,6750,6750,6750,6750,0
|
|
20240829,113300,99638140,6750,6750,6750,6750,3
|
|
20240829,113200,99617890,6720,6720,6720,6720,0
|
|
20240829,113100,99617890,6720,6720,6720,6720,652
|
|
20240829,113000,95236450,6750,6750,6750,6750,1
|
|
20240829,112900,95229700,6760,6760,6760,6760,0
|
|
20240829,112800,95229700,6760,6760,6760,6760,0
|
|
20240829,112700,95229700,6760,6760,6760,6760,0
|
|
20240829,112600,95229700,6760,6760,6760,6760,8
|
|
20240829,112500,95175620,6750,6690,6750,6670,299
|
|
20240829,112400,93176690,6700,6700,6700,6700,0
|
|
20240829,112300,93176690,6700,6700,6700,6700,148
|
|
20240829,112200,92185090,6740,6740,6740,6740,0
|
|
20240829,112100,92185090,6740,6710,6740,6700,23
|
|
20240829,112000,92030660,6710,6710,6710,6710,118
|
|
20240829,111900,91238880,6720,6720,6720,6720,0
|
|
20240829,111800,91238880,6720,6720,6720,6720,65
|
|
20240829,111700,90802080,6740,6740,6740,6740,0
|
|
20240829,111600,90802080,6740,6740,6740,6740,0
|
|
20240829,111500,90802080,6740,6740,6740,6740,1
|
|
20240829,111400,90795340,6750,6750,6750,6750,0
|
|
20240829,111300,90795340,6750,6750,6750,6750,0
|
|
20240829,111200,90795340,6750,6750,6750,6750,0
|
|
20240829,111100,90795340,6750,6750,6750,6750,0
|
|
20240829,111000,90795340,6750,6750,6750,6750,0
|
|
20240829,110900,90795340,6750,6750,6750,6750,1
|
|
20240829,110800,90788590,6760,6760,6760,6760,0
|
|
20240829,110700,90788590,6760,6760,6760,6760,0
|
|
20240829,110600,90788590,6760,6760,6760,6760,5
|
|
20240829,110500,90754790,6730,6740,6740,6730,3705
|
|
20240829,110400,65819840,6770,6770,6770,6770,0
|
|
20240829,110300,65819840,6770,6770,6770,6770,0
|
|
20240829,110200,65819840,6770,6770,6770,6770,10
|
|
20240829,110100,65752140,6770,6770,6770,6770,4
|
|
20240829,110000,65725060,6740,6740,6740,6740,0
|
|
20240829,105900,65725060,6740,6740,6740,6740,0
|
|
20240829,105800,65725060,6740,6740,6740,6740,85
|
|
20240829,105700,65152160,6770,6770,6770,6770,0
|
|
20240829,105600,65152160,6770,6750,6770,6740,215
|
|
20240829,105500,63702830,6750,6790,6790,6750,155
|
|
20240829,105400,62656450,6800,6800,6800,6800,0
|
|
20240829,105300,62656450,6800,6800,6800,6800,0
|
|
20240829,105200,62656450,6800,6800,6800,6800,0
|
|
20240829,105100,62656450,6800,6800,6800,6800,0
|
|
20240829,105000,62656450,6800,6800,6800,6800,0
|
|
20240829,104900,62656450,6800,6800,6800,6800,0
|
|
20240829,104800,62656450,6800,6790,6800,6790,42
|
|
20240829,104700,62371260,6790,6790,6790,6790,0
|
|
20240829,104600,62371260,6790,6790,6790,6790,0
|
|
20240829,104500,62371260,6790,6780,6790,6780,2
|
|
20240829,104400,62357690,6790,6790,6790,6790,17
|
|
20240829,104300,62242260,6800,6800,6800,6800,0
|
|
20240829,104200,62242260,6800,6800,6800,6800,0
|
|
20240829,104100,62242260,6800,6800,6800,6800,0
|
|
20240829,104000,62242260,6800,6800,6800,6800,0
|
|
20240829,103900,62242260,6800,6800,6800,6800,0
|
|
20240829,103800,62242260,6800,6800,6800,6800,0
|
|
20240829,103700,62242260,6800,6800,6800,6800,0
|
|
20240829,103600,62242260,6800,6800,6800,6800,0
|
|
20240829,103500,62242260,6800,6800,6800,6800,0
|
|
20240829,103400,62242260,6800,6800,6800,6800,0
|
|
20240829,103300,62242260,6800,6800,6800,6800,0
|
|
20240829,103200,62242260,6800,6800,6800,6800,14
|
|
20240829,103100,62147060,6800,6800,6800,6800,5
|
|
20240829,103000,62113060,6800,6800,6800,6800,0
|
|
20240829,102900,62113060,6800,6800,6800,6800,30
|
|
20240829,102800,61909060,6800,6800,6800,6800,0
|
|
20240829,102700,61909060,6800,6800,6800,6800,21
|
|
20240829,102600,61766260,6820,6820,6820,6820,0
|
|
20240829,102500,61766260,6820,6820,6820,6820,1
|
|
20240829,102400,61759440,6810,6760,6810,6760,1600
|
|
20240829,102300,50872340,6770,6770,6770,6770,0
|
|
20240829,102200,50872340,6770,6770,6770,6770,19
|
|
20240829,102100,50743710,6730,6690,6730,6690,1302
|
|
20240829,102000,42000590,6700,6700,6700,6700,0
|
|
20240829,101900,42000590,6700,6700,6700,6700,0
|
|
20240829,101800,42000590,6700,6700,6700,6700,0
|
|
20240829,101700,42000590,6700,6670,6700,6670,1138
|
|
20240829,101600,34383230,6670,6640,6670,6640,268
|
|
20240829,101500,32602600,6670,6670,6670,6670,0
|
|
20240829,101400,32602600,6670,6670,6670,6670,0
|
|
20240829,101300,32602600,6670,6670,6670,6670,0
|
|
20240829,101200,32602600,6670,6670,6670,6670,14
|
|
20240829,101100,32509220,6670,6650,6670,6650,230
|
|
20240829,101000,30979030,6660,6660,6660,6660,1
|
|
20240829,100900,30972370,6660,6660,6660,6660,32
|
|
20240829,100800,30759250,6660,6660,6660,6660,0
|
|
20240829,100700,30759250,6660,6660,6660,6660,16
|
|
20240829,100600,30652690,6660,6660,6660,6660,10
|
|
20240829,100500,30586090,6660,6660,6660,6660,0
|
|
20240829,100400,30586090,6660,6660,6660,6660,2
|
|
20240829,100300,30572770,6660,6660,6660,6660,0
|
|
20240829,100200,30572770,6660,6660,6660,6660,14
|
|
20240829,100100,30479530,6650,6650,6650,6650,11
|
|
20240829,100000,30406380,6670,6670,6670,6670,0
|
|
20240829,095900,30406380,6670,6670,6670,6670,5
|
|
20240829,095800,30373030,6640,6640,6640,6640,0
|
|
20240829,095700,30373030,6640,6640,6640,6640,124
|
|
20240829,095600,29549670,6670,6670,6670,6670,0
|
|
20240829,095500,29549670,6670,6670,6670,6670,1
|
|
20240829,095400,29543000,6650,6650,6650,6650,0
|
|
20240829,095300,29543000,6650,6650,6650,6650,6
|
|
20240829,095200,29503100,6650,6650,6650,6650,0
|
|
20240829,095100,29503100,6650,6680,6680,6650,3
|
|
20240829,095000,29483120,6650,6650,6650,6650,2
|
|
20240829,094900,29469820,6650,6650,6650,6650,0
|
|
20240829,094800,29469820,6650,6650,6650,6650,400
|
|
20240829,094700,26809820,6680,6680,6680,6680,0
|
|
20240829,094600,26809820,6680,6680,6680,6680,157
|
|
20240829,094500,25761060,6680,6670,6680,6670,8
|
|
20240829,094400,25707630,6640,6640,6640,6640,0
|
|
20240829,094300,25707630,6640,6650,6650,6640,75
|
|
20240829,094200,25209590,6680,6660,6680,6660,60
|
|
20240829,094100,24808840,6680,6680,6680,6680,0
|
|
20240829,094000,24808840,6680,6680,6680,6680,1
|
|
20240829,093900,24802160,6660,6680,6680,6660,3
|
|
20240829,093800,24782160,6680,6680,6680,6680,0
|
|
20240829,093700,24782160,6680,6680,6680,6680,0
|
|
20240829,093600,24782160,6680,6680,6680,6680,1
|
|
20240829,093500,24775480,6640,6640,6640,6640,0
|
|
20240829,093400,24775480,6640,6650,6680,6640,32
|
|
20240829,093300,24562560,6680,6660,6680,6650,151
|
|
20240829,093200,23558370,6680,6680,6680,6680,0
|
|
20240829,093100,23558370,6680,6670,6680,6670,24
|
|
20240829,093000,23398280,6680,6680,6680,6680,0
|
|
20240829,092900,23398280,6680,6680,6680,6680,1
|
|
20240829,092800,23391600,6690,6690,6690,6690,0
|
|
20240829,092700,23391600,6690,6670,6690,6670,158
|
|
20240829,092600,22336250,6680,6680,6680,6680,1
|
|
20240829,092500,22329570,6660,6630,6660,6630,78
|
|
20240829,092400,21811050,6630,6630,6630,6630,0
|
|
20240829,092300,21811050,6630,6630,6630,6630,2
|
|
20240829,092200,21797790,6620,6640,6640,6620,512
|
|
20240829,092100,18405210,6640,6640,6640,6640,37
|
|
20240829,092000,18159530,6640,6640,6640,6640,102
|
|
20240829,091900,17482250,6680,6640,6680,6640,219
|
|
20240829,091800,16028050,6650,6650,6650,6650,231
|
|
20240829,091700,14491900,6660,6660,6660,6660,106
|
|
20240829,091600,13785940,6700,6710,6710,6700,50
|
|
20240829,091500,13450500,6670,6670,6670,6670,19
|
|
20240829,091400,13323770,6670,6670,6670,6670,40
|
|
20240829,091300,13056970,6700,6700,6700,6700,100
|
|
20240829,091200,12386970,6700,6710,6710,6700,112
|
|
20240829,091100,11636450,6700,6690,6700,6690,200
|
|
20240829,091000,10296460,6730,6730,6730,6730,0
|
|
20240829,090900,10296460,6730,6670,6730,6670,132
|
|
20240829,090800,9410630,6670,6670,6670,6670,110
|
|
20240829,090700,8676930,6670,6640,6670,6630,454
|
|
20240829,090600,5665340,6660,6650,6660,6650,131
|
|
20240829,090500,4792930,6620,6630,6630,6620,123
|
|
20240829,090400,3977490,6660,6670,6670,6660,77
|
|
20240829,090300,3464640,6620,6620,6650,6620,10
|
|
20240829,090200,3398380,6630,6640,6640,6630,95
|
|
20240829,090100,2768480,6640,6640,6640,6640,228
|
|
20240829,090000,1254560,6640,6700,6700,6640,180
|