670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,200700,33618510,6860,6860,6860,6860,76
|
|
20240829,200600,33618510,6860,6860,6860,6860,0
|
|
20240829,200500,33618510,6860,6860,6860,6860,0
|
|
20240829,200400,33618510,6860,6860,6860,6860,0
|
|
20240829,200300,33618510,6860,6860,6860,6860,0
|
|
20240829,200200,33618510,6860,6860,6860,6860,0
|
|
20240829,200100,33618510,6860,6860,6860,6860,0
|
|
20240829,200000,33618510,6860,6860,6860,6860,0
|
|
20240829,195900,33618510,6860,6860,6860,6860,0
|
|
20240829,195800,33618510,6860,6860,6860,6860,0
|
|
20240829,195700,33618510,6860,6860,6860,6860,0
|
|
20240829,195600,33618510,6860,6860,6860,6860,0
|
|
20240829,195500,33618510,6860,6860,6860,6860,0
|
|
20240829,195400,33618510,6860,6860,6860,6860,0
|
|
20240829,195300,33618510,6860,6860,6860,6860,0
|
|
20240829,195200,33618510,6860,6860,6860,6860,0
|
|
20240829,195100,33618510,6860,6860,6860,6860,0
|
|
20240829,195000,33618510,6860,6860,6860,6860,0
|
|
20240829,194900,33618510,6860,6860,6860,6860,0
|
|
20240829,194800,33618510,6860,6860,6860,6860,0
|
|
20240829,194700,33618510,6860,6860,6860,6860,0
|
|
20240829,194600,33618510,6860,6860,6860,6860,0
|
|
20240829,194500,33618510,6860,6860,6860,6860,0
|
|
20240829,194400,33618510,6860,6860,6860,6860,0
|
|
20240829,194300,33618510,6860,6860,6860,6860,0
|
|
20240829,194200,33618510,6860,6860,6860,6860,0
|
|
20240829,194100,33618510,6860,6860,6860,6860,0
|
|
20240829,194000,33618510,6860,6860,6860,6860,0
|
|
20240829,193900,33618510,6860,6860,6860,6860,0
|
|
20240829,193800,33618510,6860,6860,6860,6860,0
|
|
20240829,193700,33618510,6860,6860,6860,6860,76
|
|
20240829,193600,33618510,6860,6860,6860,6860,0
|
|
20240829,193500,33618510,6860,6860,6860,6860,0
|
|
20240829,193400,33618510,6860,6860,6860,6860,0
|
|
20240829,193300,33618510,6860,6860,6860,6860,0
|
|
20240829,193200,33618510,6860,6860,6860,6860,0
|
|
20240829,193100,33618510,6860,6860,6860,6860,0
|
|
20240829,193000,33618510,6860,6860,6860,6860,0
|
|
20240829,192900,33618510,6860,6860,6860,6860,0
|
|
20240829,192800,33618510,6860,6860,6860,6860,0
|
|
20240829,192700,33618510,6860,6860,6860,6860,0
|
|
20240829,192600,33618510,6860,6860,6860,6860,0
|
|
20240829,192500,33618510,6860,6860,6860,6860,0
|
|
20240829,192400,33618510,6860,6860,6860,6860,0
|
|
20240829,192300,33618510,6860,6860,6860,6860,0
|
|
20240829,192200,33618510,6860,6860,6860,6860,0
|
|
20240829,192100,33618510,6860,6860,6860,6860,0
|
|
20240829,192000,33618510,6860,6860,6860,6860,0
|
|
20240829,191900,33618510,6860,6860,6860,6860,0
|
|
20240829,191800,33618510,6860,6860,6860,6860,0
|
|
20240829,191700,33618510,6860,6860,6860,6860,0
|
|
20240829,191600,33618510,6860,6860,6860,6860,0
|
|
20240829,191500,33618510,6860,6860,6860,6860,0
|
|
20240829,191400,33618510,6860,6860,6860,6860,0
|
|
20240829,191300,33618510,6860,6860,6860,6860,0
|
|
20240829,191200,33618510,6860,6860,6860,6860,0
|
|
20240829,191100,33618510,6860,6860,6860,6860,0
|
|
20240829,191000,33618510,6860,6860,6860,6860,0
|
|
20240829,190900,33618510,6860,6860,6860,6860,0
|
|
20240829,190800,33618510,6860,6860,6860,6860,0
|
|
20240829,190700,33618510,6860,6860,6860,6860,76
|
|
20240829,190600,33618510,6860,6860,6860,6860,0
|
|
20240829,190500,33618510,6860,6860,6860,6860,0
|
|
20240829,190400,33618510,6860,6860,6860,6860,0
|
|
20240829,190300,33618510,6860,6860,6860,6860,0
|
|
20240829,190200,33618510,6860,6860,6860,6860,0
|
|
20240829,190100,33618510,6860,6860,6860,6860,0
|
|
20240829,190000,33618510,6860,6860,6860,6860,0
|
|
20240829,185900,33618510,6860,6860,6860,6860,0
|
|
20240829,185800,33618510,6860,6860,6860,6860,0
|
|
20240829,185700,33618510,6860,6860,6860,6860,0
|
|
20240829,185600,33618510,6860,6860,6860,6860,0
|
|
20240829,185500,33618510,6860,6860,6860,6860,0
|
|
20240829,185400,33618510,6860,6860,6860,6860,0
|
|
20240829,185300,33618510,6860,6860,6860,6860,0
|
|
20240829,185200,33618510,6860,6860,6860,6860,0
|
|
20240829,185100,33618510,6860,6860,6860,6860,0
|
|
20240829,185000,33618510,6860,6860,6860,6860,0
|
|
20240829,184900,33618510,6860,6860,6860,6860,0
|
|
20240829,184800,33618510,6860,6860,6860,6860,0
|
|
20240829,184700,33618510,6860,6860,6860,6860,0
|
|
20240829,184600,33618510,6860,6860,6860,6860,0
|
|
20240829,184500,33618510,6860,6860,6860,6860,0
|
|
20240829,184400,33618510,6860,6860,6860,6860,0
|
|
20240829,184300,33618510,6860,6860,6860,6860,0
|
|
20240829,184200,33618510,6860,6860,6860,6860,0
|
|
20240829,184100,33618510,6860,6860,6860,6860,0
|
|
20240829,184000,33618510,6860,6860,6860,6860,0
|
|
20240829,183900,33618510,6860,6860,6860,6860,0
|
|
20240829,183800,33618510,6860,6860,6860,6860,0
|
|
20240829,183700,33618510,6860,6860,6860,6860,76
|
|
20240829,183600,33618510,6860,6860,6860,6860,0
|
|
20240829,183500,33618510,6860,6860,6860,6860,0
|
|
20240829,183400,33618510,6860,6860,6860,6860,0
|
|
20240829,183300,33618510,6860,6860,6860,6860,0
|
|
20240829,183200,33618510,6860,6860,6860,6860,0
|
|
20240829,183100,33618510,6860,6860,6860,6860,0
|
|
20240829,183000,33618510,6860,6860,6860,6860,0
|
|
20240829,182900,33618510,6860,6860,6860,6860,0
|
|
20240829,182800,33618510,6860,6860,6860,6860,0
|
|
20240829,182700,33618510,6860,6860,6860,6860,0
|
|
20240829,182600,33618510,6860,6860,6860,6860,0
|
|
20240829,182500,33618510,6860,6860,6860,6860,0
|
|
20240829,182400,33618510,6860,6860,6860,6860,0
|
|
20240829,182300,33618510,6860,6860,6860,6860,0
|
|
20240829,182200,33618510,6860,6860,6860,6860,0
|
|
20240829,182100,33618510,6860,6860,6860,6860,0
|
|
20240829,182000,33618510,6860,6860,6860,6860,0
|
|
20240829,181900,33618510,6860,6860,6860,6860,0
|
|
20240829,181800,33618510,6860,6860,6860,6860,0
|
|
20240829,181700,33618510,6860,6860,6860,6860,0
|
|
20240829,181600,33618510,6860,6860,6860,6860,0
|
|
20240829,181500,33618510,6860,6860,6860,6860,0
|
|
20240829,181400,33618510,6860,6860,6860,6860,0
|
|
20240829,181300,33618510,6860,6860,6860,6860,0
|
|
20240829,181200,33618510,6860,6860,6860,6860,0
|
|
20240829,181100,33618510,6860,6860,6860,6860,0
|
|
20240829,181000,33618510,6860,6860,6860,6860,0
|
|
20240829,180900,33618510,6860,6860,6860,6860,0
|
|
20240829,180800,33618510,6860,6860,6860,6860,0
|
|
20240829,180700,33618510,6860,6860,6860,6860,76
|
|
20240829,180600,33618510,6860,6860,6860,6860,0
|
|
20240829,180500,33618510,6860,6860,6860,6860,0
|
|
20240829,180400,33618510,6860,6860,6860,6860,0
|
|
20240829,180300,33618510,6860,6860,6860,6860,0
|
|
20240829,180200,33618510,6860,6860,6860,6860,0
|
|
20240829,180100,33618510,6860,6860,6860,6860,0
|
|
20240829,180000,33618510,6860,6860,6860,6860,0
|
|
20240829,175900,33618510,6860,6860,6860,6860,0
|
|
20240829,175800,33618510,6860,6860,6860,6860,0
|
|
20240829,175700,33618510,6860,6860,6860,6860,0
|
|
20240829,175600,33618510,6860,6860,6860,6860,0
|
|
20240829,175500,33618510,6860,6860,6860,6860,0
|
|
20240829,175400,33618510,6860,6860,6860,6860,0
|
|
20240829,175300,33618510,6860,6860,6860,6860,0
|
|
20240829,175200,33618510,6860,6860,6860,6860,0
|
|
20240829,175100,33618510,6860,6860,6860,6860,0
|
|
20240829,175000,33618510,6860,6860,6860,6860,0
|
|
20240829,174900,33618510,6860,6860,6860,6860,0
|
|
20240829,174800,33618510,6860,6860,6860,6860,0
|
|
20240829,174700,33618510,6860,6860,6860,6860,0
|
|
20240829,174600,33618510,6860,6860,6860,6860,0
|
|
20240829,174500,33618510,6860,6860,6860,6860,0
|
|
20240829,174400,33618510,6860,6860,6860,6860,0
|
|
20240829,174300,33618510,6860,6860,6860,6860,0
|
|
20240829,174200,33618510,6860,6860,6860,6860,0
|
|
20240829,174100,33618510,6860,6860,6860,6860,0
|
|
20240829,174000,33618510,6860,6860,6860,6860,0
|
|
20240829,173900,33618510,6860,6860,6860,6860,0
|
|
20240829,173800,33618510,6860,6860,6860,6860,0
|
|
20240829,173700,33618510,6860,6860,6860,6860,76
|
|
20240829,173600,33618510,6860,6860,6860,6860,0
|
|
20240829,173500,33618510,6860,6860,6860,6860,0
|
|
20240829,173400,33618510,6860,6860,6860,6860,0
|
|
20240829,173300,33618510,6860,6860,6860,6860,0
|
|
20240829,173200,33618510,6860,6860,6860,6860,0
|
|
20240829,173100,33618510,6860,6860,6860,6860,0
|
|
20240829,173000,33618510,6860,6860,6860,6860,0
|
|
20240829,172900,33618510,6860,6860,6860,6860,0
|
|
20240829,172800,33618510,6860,6860,6860,6860,0
|
|
20240829,172700,33618510,6860,6860,6860,6860,0
|
|
20240829,172600,33618510,6860,6860,6860,6860,0
|
|
20240829,172500,33618510,6860,6860,6860,6860,0
|
|
20240829,172400,33618510,6860,6860,6860,6860,0
|
|
20240829,172300,33618510,6860,6860,6860,6860,0
|
|
20240829,172200,33618510,6860,6860,6860,6860,0
|
|
20240829,172100,33618510,6860,6860,6860,6860,0
|
|
20240829,172000,33618510,6860,6860,6860,6860,0
|
|
20240829,171900,33618510,6860,6860,6860,6860,0
|
|
20240829,171800,33618510,6860,6860,6860,6860,0
|
|
20240829,171700,33618510,6860,6860,6860,6860,0
|
|
20240829,171600,33618510,6860,6860,6860,6860,0
|
|
20240829,171500,33618510,6860,6860,6860,6860,0
|
|
20240829,171400,33618510,6860,6860,6860,6860,0
|
|
20240829,171300,33618510,6860,6860,6860,6860,0
|
|
20240829,171200,33618510,6860,6860,6860,6860,0
|
|
20240829,171100,33618510,6860,6860,6860,6860,0
|
|
20240829,171000,33618510,6860,6860,6860,6860,0
|
|
20240829,170900,33618510,6860,6860,6860,6860,0
|
|
20240829,170800,33618510,6860,6860,6860,6860,0
|
|
20240829,170700,33618510,6860,6860,6860,6860,76
|
|
20240829,170600,33618510,6860,6860,6860,6860,0
|
|
20240829,170500,33618510,6860,6860,6860,6860,0
|
|
20240829,170400,33618510,6860,6860,6860,6860,0
|
|
20240829,170300,33618510,6860,6860,6860,6860,0
|
|
20240829,170200,33618510,6860,6860,6860,6860,0
|
|
20240829,170100,33618510,6860,6860,6860,6860,0
|
|
20240829,170000,33618510,6860,6860,6860,6860,0
|
|
20240829,165900,33618510,6860,6860,6860,6860,0
|
|
20240829,165800,33618510,6860,6860,6860,6860,0
|
|
20240829,165700,33618510,6860,6860,6860,6860,0
|
|
20240829,165600,33618510,6860,6860,6860,6860,0
|
|
20240829,165500,33618510,6860,6860,6860,6860,0
|
|
20240829,165400,33618510,6860,6860,6860,6860,0
|
|
20240829,165300,33618510,6860,6860,6860,6860,0
|
|
20240829,165200,33618510,6860,6860,6860,6860,0
|
|
20240829,165100,33618510,6860,6860,6860,6860,0
|
|
20240829,165000,33618510,6860,6860,6860,6860,0
|
|
20240829,164900,33618510,6860,6860,6860,6860,0
|
|
20240829,164800,33618510,6860,6860,6860,6860,0
|
|
20240829,164700,33618510,6860,6860,6860,6860,0
|
|
20240829,164600,33618510,6860,6860,6860,6860,0
|
|
20240829,164500,33618510,6860,6860,6860,6860,0
|
|
20240829,164400,33618510,6860,6860,6860,6860,0
|
|
20240829,164300,33618510,6860,6860,6860,6860,0
|
|
20240829,164200,33618510,6860,6860,6860,6860,0
|
|
20240829,164100,33618510,6860,6860,6860,6860,0
|
|
20240829,164000,33618510,6860,6860,6860,6860,0
|
|
20240829,163900,33618510,6860,6860,6860,6860,0
|
|
20240829,163800,33618510,6860,6860,6860,6860,0
|
|
20240829,163700,33618510,6860,6860,6860,6860,76
|
|
20240829,163600,33618510,6860,6860,6860,6860,0
|
|
20240829,163500,33618510,6860,6860,6860,6860,0
|
|
20240829,163400,33618510,6860,6860,6860,6860,0
|
|
20240829,163300,33618510,6860,6860,6860,6860,0
|
|
20240829,163200,33618510,6860,6860,6860,6860,0
|
|
20240829,163100,33618510,6860,6860,6860,6860,0
|
|
20240829,163000,33618510,6860,6860,6860,6860,0
|
|
20240829,162900,33618510,6860,6860,6860,6860,0
|
|
20240829,162800,33618510,6860,6860,6860,6860,0
|
|
20240829,162700,33618510,6860,6860,6860,6860,0
|
|
20240829,162600,33618510,6860,6860,6860,6860,0
|
|
20240829,162500,33618510,6860,6860,6860,6860,0
|
|
20240829,162400,33618510,6860,6860,6860,6860,0
|
|
20240829,162300,33618510,6860,6860,6860,6860,0
|
|
20240829,162200,33618510,6860,6860,6860,6860,0
|
|
20240829,162100,33618510,6860,6860,6860,6860,0
|
|
20240829,162000,33618510,6860,6860,6860,6860,0
|
|
20240829,161900,33618510,6860,6860,6860,6860,0
|
|
20240829,161800,33618510,6860,6860,6860,6860,0
|
|
20240829,161700,33618510,6860,6860,6860,6860,0
|
|
20240829,161600,33618510,6860,6860,6860,6860,0
|
|
20240829,161500,33618510,6860,6860,6860,6860,0
|
|
20240829,161400,33618510,6860,6860,6860,6860,0
|
|
20240829,161300,33618510,6860,6860,6860,6860,0
|
|
20240829,161200,33618510,6860,6860,6860,6860,0
|
|
20240829,161100,33618510,6860,6860,6860,6860,0
|
|
20240829,161000,33618510,6860,6860,6860,6860,0
|
|
20240829,160900,33618510,6860,6860,6860,6860,0
|
|
20240829,160800,33618510,6860,6860,6860,6860,0
|
|
20240829,160700,33618510,6860,6860,6860,6860,76
|
|
20240829,160600,33618510,6860,6860,6860,6860,0
|
|
20240829,160500,33618510,6860,6860,6860,6860,0
|
|
20240829,160400,33618510,6860,6860,6860,6860,0
|
|
20240829,160300,33618510,6860,6860,6860,6860,0
|
|
20240829,160200,33618510,6860,6860,6860,6860,0
|
|
20240829,160100,33618510,6860,6860,6860,6860,0
|
|
20240829,160000,33618510,6860,6860,6860,6860,0
|
|
20240829,155900,33618510,6860,6860,6860,6860,0
|
|
20240829,155800,33618510,6860,6860,6860,6860,0
|
|
20240829,155700,33618510,6860,6860,6860,6860,0
|
|
20240829,155600,33618510,6860,6860,6860,6860,0
|
|
20240829,155500,33618510,6860,6860,6860,6860,0
|
|
20240829,155400,33618510,6860,6860,6860,6860,0
|
|
20240829,155300,33618510,6860,6860,6860,6860,0
|
|
20240829,155200,33618510,6860,6860,6860,6860,0
|
|
20240829,155100,33618510,6860,6860,6860,6860,0
|
|
20240829,155000,33618510,6860,6860,6860,6860,0
|
|
20240829,154900,33618510,6860,6860,6860,6860,0
|
|
20240829,154800,33618510,6860,6860,6860,6860,0
|
|
20240829,154700,33618510,6860,6860,6860,6860,0
|
|
20240829,154600,33618510,6860,6860,6860,6860,0
|
|
20240829,154500,33618510,6860,6860,6860,6860,0
|
|
20240829,154400,33618510,6860,6860,6860,6860,0
|
|
20240829,154300,33618510,6860,6860,6860,6860,0
|
|
20240829,154200,33618510,6860,6860,6860,6860,0
|
|
20240829,154100,33618510,6860,6860,6860,6860,0
|
|
20240829,154000,33618510,6860,6860,6860,6860,0
|
|
20240829,153900,33618510,6860,6860,6860,6860,0
|
|
20240829,153800,33618510,6860,6860,6860,6860,0
|
|
20240829,153700,33618510,6860,6860,6860,6860,76
|
|
20240829,153600,33618510,6860,6860,6860,6860,0
|
|
20240829,153500,33618510,6860,6860,6860,6860,0
|
|
20240829,153400,33618510,6860,6860,6860,6860,0
|
|
20240829,153300,33618510,6860,6860,6860,6860,0
|
|
20240829,153200,33618510,6860,6860,6860,6860,0
|
|
20240829,153100,33618510,6860,6860,6860,6860,0
|
|
20240829,153000,33618510,6860,6860,6860,6860,76
|
|
20240829,152900,33097150,6860,6860,6860,6860,0
|
|
20240829,152800,33097150,6860,6860,6860,6860,0
|
|
20240829,152700,33097150,6860,6860,6860,6860,0
|
|
20240829,152600,33097150,6860,6860,6860,6860,0
|
|
20240829,152500,33097150,6860,6860,6860,6860,0
|
|
20240829,152400,33097150,6860,6860,6860,6860,0
|
|
20240829,152300,33097150,6860,6860,6860,6860,0
|
|
20240829,152200,33097150,6860,6860,6860,6860,0
|
|
20240829,152100,33097150,6860,6860,6860,6860,0
|
|
20240829,152000,33097150,6860,6860,6860,6860,0
|
|
20240829,151900,33097150,6860,6860,6860,6860,21
|
|
20240829,151800,32953090,6830,6830,6830,6830,51
|
|
20240829,151700,32604760,6830,6830,6830,6830,0
|
|
20240829,151600,32604760,6830,6830,6830,6830,13
|
|
20240829,151500,32515970,6860,6860,6860,6860,0
|
|
20240829,151400,32515970,6860,6860,6860,6860,0
|
|
20240829,151300,32515970,6860,6860,6860,6860,0
|
|
20240829,151200,32515970,6860,6860,6860,6860,0
|
|
20240829,151100,32515970,6860,6860,6860,6860,1
|
|
20240829,151000,32509110,6830,6830,6830,6830,0
|
|
20240829,150900,32509110,6830,6830,6830,6830,0
|
|
20240829,150800,32509110,6830,6830,6830,6830,0
|
|
20240829,150700,32509110,6830,6830,6830,6830,0
|
|
20240829,150600,32509110,6830,6830,6830,6830,1
|
|
20240829,150500,32502280,6850,6850,6850,6850,0
|
|
20240829,150400,32502280,6850,6850,6850,6850,168
|
|
20240829,150300,31351480,6850,6840,6850,6840,151
|
|
20240829,150200,30318320,6830,6830,6830,6830,30
|
|
20240829,150100,30113420,6850,6850,6850,6850,0
|
|
20240829,150000,30113420,6850,6850,6850,6850,0
|
|
20240829,145900,30113420,6850,6850,6850,6850,0
|
|
20240829,145800,30113420,6850,6850,6850,6850,0
|
|
20240829,145700,30113420,6850,6850,6850,6850,0
|
|
20240829,145600,30113420,6850,6850,6850,6850,0
|
|
20240829,145500,30113420,6850,6850,6850,6850,0
|
|
20240829,145400,30113420,6850,6850,6850,6850,0
|
|
20240829,145300,30113420,6850,6850,6850,6850,0
|
|
20240829,145200,30113420,6850,6850,6850,6850,0
|
|
20240829,145100,30113420,6850,6850,6850,6850,0
|
|
20240829,145000,30113420,6850,6850,6850,6850,0
|
|
20240829,144900,30113420,6850,6850,6850,6850,0
|
|
20240829,144800,30113420,6850,6850,6850,6850,0
|
|
20240829,144700,30113420,6850,6850,6850,6850,0
|
|
20240829,144600,30113420,6850,6850,6850,6850,0
|
|
20240829,144500,30113420,6850,6850,6850,6850,0
|
|
20240829,144400,30113420,6850,6850,6850,6850,0
|
|
20240829,144300,30113420,6850,6850,6850,6850,0
|
|
20240829,144200,30113420,6850,6850,6850,6850,12
|
|
20240829,144100,30031220,6820,6820,6820,6820,0
|
|
20240829,144000,30031220,6820,6820,6820,6820,70
|
|
20240829,143900,29553820,6840,6840,6840,6840,0
|
|
20240829,143800,29553820,6840,6840,6840,6840,5
|
|
20240829,143700,29519620,6830,6830,6830,6830,0
|
|
20240829,143600,29519620,6830,6830,6830,6830,40
|
|
20240829,143500,29246420,6830,6830,6830,6830,55
|
|
20240829,143400,28870770,6820,6820,6820,6820,0
|
|
20240829,143300,28870770,6820,6820,6820,6820,0
|
|
20240829,143200,28870770,6820,6820,6820,6820,0
|
|
20240829,143100,28870770,6820,6820,6820,6820,0
|
|
20240829,143000,28870770,6820,6820,6820,6820,0
|
|
20240829,142900,28870770,6820,6820,6820,6820,0
|
|
20240829,142800,28870770,6820,6820,6820,6820,0
|
|
20240829,142700,28870770,6820,6820,6820,6820,0
|
|
20240829,142600,28870770,6820,6840,6840,6820,368
|
|
20240829,142500,26359210,6840,6840,6840,6840,28
|
|
20240829,142400,26167690,6840,6840,6840,6840,89
|
|
20240829,142300,25558930,6840,6840,6840,6840,0
|
|
20240829,142200,25558930,6840,6840,6840,6840,0
|
|
20240829,142100,25558930,6840,6840,6840,6840,0
|
|
20240829,142000,25558930,6840,6840,6840,6840,0
|
|
20240829,141900,25558930,6840,6840,6840,6840,0
|
|
20240829,141800,25558930,6840,6840,6840,6840,0
|
|
20240829,141700,25558930,6840,6840,6840,6840,7
|
|
20240829,141600,25511050,6850,6850,6850,6850,0
|
|
20240829,141500,25511050,6850,6850,6850,6850,0
|
|
20240829,141400,25511050,6850,6850,6850,6850,0
|
|
20240829,141300,25511050,6850,6850,6850,6850,0
|
|
20240829,141200,25511050,6850,6850,6850,6850,0
|
|
20240829,141100,25511050,6850,6850,6850,6850,0
|
|
20240829,141000,25511050,6850,6850,6850,6850,0
|
|
20240829,140900,25511050,6850,6850,6850,6850,0
|
|
20240829,140800,25511050,6850,6850,6850,6850,0
|
|
20240829,140700,25511050,6850,6850,6850,6850,14
|
|
20240829,140600,25415150,6860,6860,6860,6860,0
|
|
20240829,140500,25415150,6860,6860,6860,6860,0
|
|
20240829,140400,25415150,6860,6860,6860,6860,0
|
|
20240829,140300,25415150,6860,6860,6860,6860,0
|
|
20240829,140200,25415150,6860,6860,6860,6860,0
|
|
20240829,140100,25415150,6860,6860,6860,6860,0
|
|
20240829,140000,25415150,6860,6860,6860,6860,0
|
|
20240829,135900,25415150,6860,6860,6860,6860,0
|
|
20240829,135800,25415150,6860,6860,6860,6860,0
|
|
20240829,135700,25415150,6860,6860,6860,6860,0
|
|
20240829,135600,25415150,6860,6860,6860,6860,0
|
|
20240829,135500,25415150,6860,6860,6860,6860,0
|
|
20240829,135400,25415150,6860,6860,6860,6860,10
|
|
20240829,135300,25346550,6850,6850,6850,6850,0
|
|
20240829,135200,25346550,6850,6850,6850,6850,26
|
|
20240829,135100,25168450,6850,6850,6850,6850,20
|
|
20240829,135000,25031450,6850,6850,6850,6850,0
|
|
20240829,134900,25031450,6850,6850,6850,6850,0
|
|
20240829,134800,25031450,6850,6850,6850,6850,0
|
|
20240829,134700,25031450,6850,6850,6850,6850,0
|
|
20240829,134600,25031450,6850,6850,6850,6850,0
|
|
20240829,134500,25031450,6850,6850,6850,6850,0
|
|
20240829,134400,25031450,6850,6850,6850,6850,0
|
|
20240829,134300,25031450,6850,6850,6850,6850,0
|
|
20240829,134200,25031450,6850,6850,6850,6850,0
|
|
20240829,134100,25031450,6850,6850,6850,6850,10
|
|
20240829,134000,24962950,6850,6850,6850,6850,0
|
|
20240829,133900,24962950,6850,6850,6850,6850,0
|
|
20240829,133800,24962950,6850,6850,6850,6850,0
|
|
20240829,133700,24962950,6850,6850,6850,6850,0
|
|
20240829,133600,24962950,6850,6850,6850,6850,5
|
|
20240829,133500,24928700,6850,6850,6850,6850,90
|
|
20240829,133400,24312200,6850,6850,6850,6850,15
|
|
20240829,133300,24209450,6850,6850,6850,6850,15
|
|
20240829,133200,24106700,6850,6850,6850,6850,50
|
|
20240829,133100,23764200,6850,6850,6850,6850,100
|
|
20240829,133000,23079200,6850,6850,6850,6850,195
|
|
20240829,132900,21743450,6850,6850,6850,6850,5
|
|
20240829,132800,21709200,6850,6850,6850,6850,0
|
|
20240829,132700,21709200,6850,6850,6850,6850,0
|
|
20240829,132600,21709200,6850,6850,6850,6850,0
|
|
20240829,132500,21709200,6850,6850,6850,6850,0
|
|
20240829,132400,21709200,6850,6850,6850,6850,0
|
|
20240829,132300,21709200,6850,6850,6850,6850,0
|
|
20240829,132200,21709200,6850,6850,6850,6850,0
|
|
20240829,132100,21709200,6850,6850,6850,6850,0
|
|
20240829,132000,21709200,6850,6850,6850,6850,0
|
|
20240829,131900,21709200,6850,6850,6850,6850,0
|
|
20240829,131800,21709200,6850,6850,6850,6850,0
|
|
20240829,131700,21709200,6850,6850,6850,6850,0
|
|
20240829,131600,21709200,6850,6850,6850,6850,0
|
|
20240829,131500,21709200,6850,6850,6850,6850,0
|
|
20240829,131400,21709200,6850,6850,6850,6850,0
|
|
20240829,131300,21709200,6850,6850,6850,6850,0
|
|
20240829,131200,21709200,6850,6850,6850,6850,0
|
|
20240829,131100,21709200,6850,6850,6850,6850,0
|
|
20240829,131000,21709200,6850,6850,6850,6850,32
|
|
20240829,130900,21490000,6850,6850,6850,6850,0
|
|
20240829,130800,21490000,6850,6850,6850,6850,0
|
|
20240829,130700,21490000,6850,6850,6850,6850,0
|
|
20240829,130600,21490000,6850,6850,6850,6850,0
|
|
20240829,130500,21490000,6850,6850,6850,6850,16
|
|
20240829,130400,21380400,6850,6850,6850,6850,1
|
|
20240829,130300,21373550,6840,6840,6840,6840,0
|
|
20240829,130200,21373550,6840,6840,6840,6840,1
|
|
20240829,130100,21366710,6850,6850,6850,6850,429
|
|
20240829,130000,18428060,6860,6860,6860,6860,0
|
|
20240829,125900,18428060,6860,6860,6860,6860,0
|
|
20240829,125800,18428060,6860,6860,6860,6860,0
|
|
20240829,125700,18428060,6860,6860,6860,6860,20
|
|
20240829,125600,18290860,6860,6870,6870,6860,165
|
|
20240829,125500,17158450,6870,6870,6870,6870,10
|
|
20240829,125400,17089750,6880,6880,6880,6880,0
|
|
20240829,125300,17089750,6880,6880,6880,6880,0
|
|
20240829,125200,17089750,6880,6880,6880,6880,47
|
|
20240829,125100,16766390,6890,6890,6890,6890,0
|
|
20240829,125000,16766390,6890,6890,6890,6890,0
|
|
20240829,124900,16766390,6890,6890,6890,6890,0
|
|
20240829,124800,16766390,6890,6890,6890,6890,13
|
|
20240829,124700,16676820,6910,6910,6910,6910,0
|
|
20240829,124600,16676820,6910,6910,6910,6910,0
|
|
20240829,124500,16676820,6910,6910,6910,6910,0
|
|
20240829,124400,16676820,6910,6910,6910,6910,0
|
|
20240829,124300,16676820,6910,6910,6910,6910,100
|
|
20240829,124200,15985820,6920,6920,6920,6920,0
|
|
20240829,124100,15985820,6920,6920,6920,6920,0
|
|
20240829,124000,15985820,6920,6920,6920,6920,0
|
|
20240829,123900,15985820,6920,6920,6920,6920,0
|
|
20240829,123800,15985820,6920,6920,6920,6920,0
|
|
20240829,123700,15985820,6920,6920,6920,6920,0
|
|
20240829,123600,15985820,6920,6920,6920,6920,0
|
|
20240829,123500,15985820,6920,6920,6920,6920,0
|
|
20240829,123400,15985820,6920,6920,6920,6920,0
|
|
20240829,123300,15985820,6920,6920,6920,6920,0
|
|
20240829,123200,15985820,6920,6920,6920,6920,10
|
|
20240829,123100,15916620,6920,6920,6920,6920,0
|
|
20240829,123000,15916620,6920,6920,6920,6920,0
|
|
20240829,122900,15916620,6920,6920,6920,6920,0
|
|
20240829,122800,15916620,6920,6920,6920,6920,0
|
|
20240829,122700,15916620,6920,6920,6920,6920,0
|
|
20240829,122600,15916620,6920,6920,6920,6920,0
|
|
20240829,122500,15916620,6920,6920,6920,6920,0
|
|
20240829,122400,15916620,6920,6920,6920,6920,0
|
|
20240829,122300,15916620,6920,6920,6920,6920,0
|
|
20240829,122200,15916620,6920,6920,6920,6920,0
|
|
20240829,122100,15916620,6920,6920,6920,6920,0
|
|
20240829,122000,15916620,6920,6920,6920,6920,0
|
|
20240829,121900,15916620,6920,6920,6920,6920,0
|
|
20240829,121800,15916620,6920,6920,6920,6920,0
|
|
20240829,121700,15916620,6920,6920,6920,6920,0
|
|
20240829,121600,15916620,6920,6920,6920,6920,0
|
|
20240829,121500,15916620,6920,6920,6920,6920,0
|
|
20240829,121400,15916620,6920,6920,6920,6920,0
|
|
20240829,121300,15916620,6920,6920,6920,6920,20
|
|
20240829,121200,15778220,6920,6920,6920,6920,0
|
|
20240829,121100,15778220,6920,6920,6920,6920,0
|
|
20240829,121000,15778220,6920,6920,6920,6920,0
|
|
20240829,120900,15778220,6920,6920,6920,6920,0
|
|
20240829,120800,15778220,6920,6920,6920,6920,0
|
|
20240829,120700,15778220,6920,6920,6920,6920,0
|
|
20240829,120600,15778220,6920,6920,6920,6920,0
|
|
20240829,120500,15778220,6920,6920,6920,6920,0
|
|
20240829,120400,15778220,6920,6920,6920,6920,0
|
|
20240829,120300,15778220,6920,6920,6920,6920,0
|
|
20240829,120200,15778220,6920,6920,6920,6920,0
|
|
20240829,120100,15778220,6920,6920,6920,6920,0
|
|
20240829,120000,15778220,6920,6920,6920,6920,0
|
|
20240829,115900,15778220,6920,6920,6920,6920,0
|
|
20240829,115800,15778220,6920,6920,6920,6920,15
|
|
20240829,115700,15674420,6910,6910,6910,6910,10
|
|
20240829,115600,15605320,6950,6950,6950,6950,0
|
|
20240829,115500,15605320,6950,6950,6950,6950,0
|
|
20240829,115400,15605320,6950,6950,6950,6950,0
|
|
20240829,115300,15605320,6950,6950,6950,6950,0
|
|
20240829,115200,15605320,6950,6950,6950,6950,0
|
|
20240829,115100,15605320,6950,6950,6950,6950,0
|
|
20240829,115000,15605320,6950,6950,6950,6950,0
|
|
20240829,114900,15605320,6950,6950,6950,6950,0
|
|
20240829,114800,15605320,6950,6950,6950,6950,5
|
|
20240829,114700,15570570,6950,6950,6950,6950,0
|
|
20240829,114600,15570570,6950,6950,6950,6950,0
|
|
20240829,114500,15570570,6950,6950,6950,6950,0
|
|
20240829,114400,15570570,6950,6950,6950,6950,0
|
|
20240829,114300,15570570,6950,6950,6950,6950,0
|
|
20240829,114200,15570570,6950,6950,6950,6950,0
|
|
20240829,114100,15570570,6950,6950,6950,6950,0
|
|
20240829,114000,15570570,6950,6950,6950,6950,0
|
|
20240829,113900,15570570,6950,6950,6950,6950,0
|
|
20240829,113800,15570570,6950,6950,6950,6950,0
|
|
20240829,113700,15570570,6950,6920,6950,6920,50
|
|
20240829,113600,15223850,6960,6960,6960,6960,0
|
|
20240829,113500,15223850,6960,6960,6960,6960,0
|
|
20240829,113400,15223850,6960,6960,6960,6960,0
|
|
20240829,113300,15223850,6960,6960,6960,6960,0
|
|
20240829,113200,15223850,6960,6960,6960,6960,0
|
|
20240829,113100,15223850,6960,6960,6960,6960,0
|
|
20240829,113000,15223850,6960,6960,6960,6960,0
|
|
20240829,112900,15223850,6960,6960,6960,6960,0
|
|
20240829,112800,15223850,6960,6960,6960,6960,0
|
|
20240829,112700,15223850,6960,6960,6960,6960,0
|
|
20240829,112600,15223850,6960,6960,6960,6960,0
|
|
20240829,112500,15223850,6960,6960,6960,6960,0
|
|
20240829,112400,15223850,6960,6960,6960,6960,0
|
|
20240829,112300,15223850,6960,6960,6960,6960,0
|
|
20240829,112200,15223850,6960,6960,6960,6960,0
|
|
20240829,112100,15223850,6960,6960,6960,6960,0
|
|
20240829,112000,15223850,6960,6960,6960,6960,0
|
|
20240829,111900,15223850,6960,6960,6960,6960,0
|
|
20240829,111800,15223850,6960,6960,6960,6960,0
|
|
20240829,111700,15223850,6960,6960,6960,6960,0
|
|
20240829,111600,15223850,6960,6960,6960,6960,0
|
|
20240829,111500,15223850,6960,6960,6960,6960,0
|
|
20240829,111400,15223850,6960,6960,6960,6960,0
|
|
20240829,111300,15223850,6960,6960,6960,6960,0
|
|
20240829,111200,15223850,6960,6960,6960,6960,0
|
|
20240829,111100,15223850,6960,6960,6960,6960,0
|
|
20240829,111000,15223850,6960,6960,6960,6960,0
|
|
20240829,110900,15223850,6960,6960,6960,6960,0
|
|
20240829,110800,15223850,6960,6960,6960,6960,0
|
|
20240829,110700,15223850,6960,6960,6960,6960,1
|
|
20240829,110600,15216890,6880,6880,6880,6880,0
|
|
20240829,110500,15216890,6880,6880,6880,6880,0
|
|
20240829,110400,15216890,6880,6880,6880,6880,0
|
|
20240829,110300,15216890,6880,6880,6880,6880,0
|
|
20240829,110200,15216890,6880,6880,6880,6880,0
|
|
20240829,110100,15216890,6880,6880,6880,6880,0
|
|
20240829,110000,15216890,6880,6880,6880,6880,0
|
|
20240829,105900,15216890,6880,6880,6880,6880,0
|
|
20240829,105800,15216890,6880,6880,6880,6880,0
|
|
20240829,105700,15216890,6880,6880,6880,6880,0
|
|
20240829,105600,15216890,6880,6880,6880,6880,0
|
|
20240829,105500,15216890,6880,6880,6880,6880,0
|
|
20240829,105400,15216890,6880,6880,6880,6880,0
|
|
20240829,105300,15216890,6880,6880,6880,6880,0
|
|
20240829,105200,15216890,6880,6880,6880,6880,0
|
|
20240829,105100,15216890,6880,6880,6880,6880,0
|
|
20240829,105000,15216890,6880,6880,6880,6880,0
|
|
20240829,104900,15216890,6880,6880,6880,6880,0
|
|
20240829,104800,15216890,6880,6880,6880,6880,0
|
|
20240829,104700,15216890,6880,6880,6880,6880,0
|
|
20240829,104600,15216890,6880,6880,6880,6880,0
|
|
20240829,104500,15216890,6880,6880,6880,6880,0
|
|
20240829,104400,15216890,6880,6880,6880,6880,0
|
|
20240829,104300,15216890,6880,6880,6880,6880,0
|
|
20240829,104200,15216890,6880,6880,6880,6880,0
|
|
20240829,104100,15216890,6880,6990,6990,6880,70
|
|
20240829,104000,14734010,6990,6990,6990,6990,0
|
|
20240829,103900,14734010,6990,6990,6990,6990,1
|
|
20240829,103800,14727020,6990,6990,6990,6990,0
|
|
20240829,103700,14727020,6990,6990,6990,6990,0
|
|
20240829,103600,14727020,6990,6990,6990,6990,10
|
|
20240829,103500,14657120,6990,6990,6990,6990,13
|
|
20240829,103400,14566250,6990,6990,6990,6990,11
|
|
20240829,103300,14489360,6990,6970,6990,6970,164
|
|
20240829,103200,13343200,6910,6910,6910,6910,0
|
|
20240829,103100,13343200,6910,6910,6910,6910,0
|
|
20240829,103000,13343200,6910,6910,6910,6910,0
|
|
20240829,102900,13343200,6910,6910,6910,6910,0
|
|
20240829,102800,13343200,6910,6910,6910,6910,0
|
|
20240829,102700,13343200,6910,6910,6910,6910,0
|
|
20240829,102600,13343200,6910,6910,6910,6910,0
|
|
20240829,102500,13343200,6910,6910,6910,6910,0
|
|
20240829,102400,13343200,6910,6910,6910,6910,1
|
|
20240829,102300,13336290,6980,6980,6980,6980,0
|
|
20240829,102200,13336290,6980,6980,6980,6980,3
|
|
20240829,102100,13315350,6980,6980,6980,6980,0
|
|
20240829,102000,13315350,6980,6980,6980,6980,0
|
|
20240829,101900,13315350,6980,6980,6980,6980,0
|
|
20240829,101800,13315350,6980,6900,6990,6900,813
|
|
20240829,101700,7641000,6880,6880,6880,6880,0
|
|
20240829,101600,7641000,6880,6880,6880,6880,0
|
|
20240829,101500,7641000,6880,6880,6880,6880,0
|
|
20240829,101400,7641000,6880,6880,6880,6880,17
|
|
20240829,101300,7524040,6900,6900,6900,6900,0
|
|
20240829,101200,7524040,6900,6900,6900,6900,0
|
|
20240829,101100,7524040,6900,6900,6900,6900,15
|
|
20240829,101000,7420540,6900,6930,6930,6900,271
|
|
20240829,100900,5550100,6960,6960,6960,6960,0
|
|
20240829,100800,5550100,6960,6960,6960,6960,0
|
|
20240829,100700,5550100,6960,6960,6960,6960,0
|
|
20240829,100600,5550100,6960,6960,6960,6960,0
|
|
20240829,100500,5550100,6960,6960,6960,6960,0
|
|
20240829,100400,5550100,6960,6960,6960,6960,0
|
|
20240829,100300,5550100,6960,6960,6960,6960,0
|
|
20240829,100200,5550100,6960,6960,6960,6960,1
|
|
20240829,100100,5543140,6960,6960,6960,6960,0
|
|
20240829,100000,5543140,6960,6960,6960,6960,0
|
|
20240829,095900,5543140,6960,6960,6960,6960,0
|
|
20240829,095800,5543140,6960,6960,6960,6960,0
|
|
20240829,095700,5543140,6960,6960,6960,6960,0
|
|
20240829,095600,5543140,6960,6960,6960,6960,0
|
|
20240829,095500,5543140,6960,6960,6960,6960,20
|
|
20240829,095400,5403940,6960,6960,6960,6960,0
|
|
20240829,095300,5403940,6960,6960,6960,6960,10
|
|
20240829,095200,5334340,6960,6960,6960,6960,14
|
|
20240829,095100,5236900,6970,6970,6970,6970,0
|
|
20240829,095000,5236900,6970,6970,6970,6970,7
|
|
20240829,094900,5188110,6940,6940,6940,6940,0
|
|
20240829,094800,5188110,6940,6940,6940,6940,0
|
|
20240829,094700,5188110,6940,6940,6940,6940,0
|
|
20240829,094600,5188110,6940,6940,6940,6940,0
|
|
20240829,094500,5188110,6940,6940,6940,6940,0
|
|
20240829,094400,5188110,6940,6940,6940,6940,0
|
|
20240829,094300,5188110,6940,6940,6940,6940,0
|
|
20240829,094200,5188110,6940,6940,6940,6940,20
|
|
20240829,094100,5049310,6960,6960,6960,6960,0
|
|
20240829,094000,5049310,6960,6960,6960,6960,9
|
|
20240829,093900,4986670,6960,6960,6960,6960,9
|
|
20240829,093800,4924030,6960,6960,6960,6960,1
|
|
20240829,093700,4917070,6930,6930,6930,6930,0
|
|
20240829,093600,4917070,6930,6930,6930,6930,1
|
|
20240829,093500,4910140,6960,6960,6960,6960,0
|
|
20240829,093400,4910140,6960,6960,6960,6960,70
|
|
20240829,093300,4422940,6960,6960,6960,6960,0
|
|
20240829,093200,4422940,6960,6960,6960,6960,0
|
|
20240829,093100,4422940,6960,6960,6960,6960,0
|
|
20240829,093000,4422940,6960,6960,6960,6960,1
|
|
20240829,092900,4415980,6960,6960,6960,6960,0
|
|
20240829,092800,4415980,6960,6960,6960,6960,0
|
|
20240829,092700,4415980,6960,6960,6960,6960,10
|
|
20240829,092600,4346380,6980,6980,6980,6980,0
|
|
20240829,092500,4346380,6980,6980,6980,6980,0
|
|
20240829,092400,4346380,6980,6980,6980,6980,0
|
|
20240829,092300,4346380,6980,6980,6980,6980,0
|
|
20240829,092200,4346380,6980,6980,6980,6980,0
|
|
20240829,092100,4346380,6980,6980,6980,6980,0
|
|
20240829,092000,4346380,6980,6980,6980,6980,0
|
|
20240829,091900,4346380,6980,6980,6980,6980,0
|
|
20240829,091800,4346380,6980,6980,6980,6980,0
|
|
20240829,091700,4346380,6980,6980,6980,6980,0
|
|
20240829,091600,4346380,6980,6980,6980,6980,0
|
|
20240829,091500,4346380,6980,6980,6980,6980,0
|
|
20240829,091400,4346380,6980,6980,6980,6980,0
|
|
20240829,091300,4346380,6980,6980,6980,6980,1
|
|
20240829,091200,4339400,6900,6900,6900,6900,0
|
|
20240829,091100,4339400,6900,6900,6900,6900,0
|
|
20240829,091000,4339400,6900,6900,6900,6900,0
|
|
20240829,090900,4339400,6900,6900,6900,6900,0
|
|
20240829,090800,4339400,6900,6900,6900,6900,0
|
|
20240829,090700,4339400,6900,6900,6900,6900,0
|
|
20240829,090600,4339400,6900,6900,6900,6900,0
|
|
20240829,090500,4339400,6900,6900,6900,6900,0
|
|
20240829,090400,4339400,6900,6900,6900,6900,0
|
|
20240829,090300,4339400,6900,6900,6900,6900,0
|
|
20240829,090200,4339400,6900,6900,6900,6900,238
|
|
20240829,090100,2697200,6930,6930,6930,6930,30
|
|
20240829,090000,2489300,6820,6820,6820,6820,365
|