672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,200900,16624280,7610,7610,7610,7610,36
|
|
20240829,200800,16624280,7610,7610,7610,7610,0
|
|
20240829,200700,16624280,7610,7610,7610,7610,0
|
|
20240829,200600,16624280,7610,7610,7610,7610,0
|
|
20240829,200500,16624280,7610,7610,7610,7610,0
|
|
20240829,200400,16624280,7610,7610,7610,7610,0
|
|
20240829,200300,16624280,7610,7610,7610,7610,0
|
|
20240829,200200,16624280,7610,7610,7610,7610,0
|
|
20240829,200100,16624280,7610,7610,7610,7610,0
|
|
20240829,200000,16624280,7610,7610,7610,7610,0
|
|
20240829,195900,16624280,7610,7610,7610,7610,0
|
|
20240829,195800,16624280,7610,7610,7610,7610,0
|
|
20240829,195700,16624280,7610,7610,7610,7610,0
|
|
20240829,195600,16624280,7610,7610,7610,7610,0
|
|
20240829,195500,16624280,7610,7610,7610,7610,0
|
|
20240829,195400,16624280,7610,7610,7610,7610,0
|
|
20240829,195300,16624280,7610,7610,7610,7610,0
|
|
20240829,195200,16624280,7610,7610,7610,7610,0
|
|
20240829,195100,16624280,7610,7610,7610,7610,0
|
|
20240829,195000,16624280,7610,7610,7610,7610,0
|
|
20240829,194900,16624280,7610,7610,7610,7610,0
|
|
20240829,194800,16624280,7610,7610,7610,7610,0
|
|
20240829,194700,16624280,7610,7610,7610,7610,0
|
|
20240829,194600,16624280,7610,7610,7610,7610,0
|
|
20240829,194500,16624280,7610,7610,7610,7610,0
|
|
20240829,194400,16624280,7610,7610,7610,7610,0
|
|
20240829,194300,16624280,7610,7610,7610,7610,0
|
|
20240829,194200,16624280,7610,7610,7610,7610,0
|
|
20240829,194100,16624280,7610,7610,7610,7610,0
|
|
20240829,194000,16624280,7610,7610,7610,7610,0
|
|
20240829,193900,16624280,7610,7610,7610,7610,36
|
|
20240829,193800,16624280,7610,7610,7610,7610,0
|
|
20240829,193700,16624280,7610,7610,7610,7610,0
|
|
20240829,193600,16624280,7610,7610,7610,7610,0
|
|
20240829,193500,16624280,7610,7610,7610,7610,0
|
|
20240829,193400,16624280,7610,7610,7610,7610,0
|
|
20240829,193300,16624280,7610,7610,7610,7610,0
|
|
20240829,193200,16624280,7610,7610,7610,7610,0
|
|
20240829,193100,16624280,7610,7610,7610,7610,0
|
|
20240829,193000,16624280,7610,7610,7610,7610,0
|
|
20240829,192900,16624280,7610,7610,7610,7610,0
|
|
20240829,192800,16624280,7610,7610,7610,7610,0
|
|
20240829,192700,16624280,7610,7610,7610,7610,0
|
|
20240829,192600,16624280,7610,7610,7610,7610,0
|
|
20240829,192500,16624280,7610,7610,7610,7610,0
|
|
20240829,192400,16624280,7610,7610,7610,7610,0
|
|
20240829,192300,16624280,7610,7610,7610,7610,0
|
|
20240829,192200,16624280,7610,7610,7610,7610,0
|
|
20240829,192100,16624280,7610,7610,7610,7610,0
|
|
20240829,192000,16624280,7610,7610,7610,7610,0
|
|
20240829,191900,16624280,7610,7610,7610,7610,0
|
|
20240829,191800,16624280,7610,7610,7610,7610,0
|
|
20240829,191700,16624280,7610,7610,7610,7610,0
|
|
20240829,191600,16624280,7610,7610,7610,7610,0
|
|
20240829,191500,16624280,7610,7610,7610,7610,0
|
|
20240829,191400,16624280,7610,7610,7610,7610,0
|
|
20240829,191300,16624280,7610,7610,7610,7610,0
|
|
20240829,191200,16624280,7610,7610,7610,7610,0
|
|
20240829,191100,16624280,7610,7610,7610,7610,0
|
|
20240829,191000,16624280,7610,7610,7610,7610,0
|
|
20240829,190900,16624280,7610,7610,7610,7610,36
|
|
20240829,190800,16624280,7610,7610,7610,7610,0
|
|
20240829,190700,16624280,7610,7610,7610,7610,0
|
|
20240829,190600,16624280,7610,7610,7610,7610,0
|
|
20240829,190500,16624280,7610,7610,7610,7610,0
|
|
20240829,190400,16624280,7610,7610,7610,7610,0
|
|
20240829,190300,16624280,7610,7610,7610,7610,0
|
|
20240829,190200,16624280,7610,7610,7610,7610,0
|
|
20240829,190100,16624280,7610,7610,7610,7610,0
|
|
20240829,190000,16624280,7610,7610,7610,7610,0
|
|
20240829,185900,16624280,7610,7610,7610,7610,0
|
|
20240829,185800,16624280,7610,7610,7610,7610,0
|
|
20240829,185700,16624280,7610,7610,7610,7610,0
|
|
20240829,185600,16624280,7610,7610,7610,7610,0
|
|
20240829,185500,16624280,7610,7610,7610,7610,0
|
|
20240829,185400,16624280,7610,7610,7610,7610,0
|
|
20240829,185300,16624280,7610,7610,7610,7610,0
|
|
20240829,185200,16624280,7610,7610,7610,7610,0
|
|
20240829,185100,16624280,7610,7610,7610,7610,0
|
|
20240829,185000,16624280,7610,7610,7610,7610,0
|
|
20240829,184900,16624280,7610,7610,7610,7610,0
|
|
20240829,184800,16624280,7610,7610,7610,7610,0
|
|
20240829,184700,16624280,7610,7610,7610,7610,0
|
|
20240829,184600,16624280,7610,7610,7610,7610,0
|
|
20240829,184500,16624280,7610,7610,7610,7610,0
|
|
20240829,184400,16624280,7610,7610,7610,7610,0
|
|
20240829,184300,16624280,7610,7610,7610,7610,0
|
|
20240829,184200,16624280,7610,7610,7610,7610,0
|
|
20240829,184100,16624280,7610,7610,7610,7610,0
|
|
20240829,184000,16624280,7610,7610,7610,7610,0
|
|
20240829,183900,16624280,7610,7610,7610,7610,36
|
|
20240829,183800,16624280,7610,7610,7610,7610,0
|
|
20240829,183700,16624280,7610,7610,7610,7610,0
|
|
20240829,183600,16624280,7610,7610,7610,7610,0
|
|
20240829,183500,16624280,7610,7610,7610,7610,0
|
|
20240829,183400,16624280,7610,7610,7610,7610,0
|
|
20240829,183300,16624280,7610,7610,7610,7610,0
|
|
20240829,183200,16624280,7610,7610,7610,7610,0
|
|
20240829,183100,16624280,7610,7610,7610,7610,0
|
|
20240829,183000,16624280,7610,7610,7610,7610,0
|
|
20240829,182900,16624280,7610,7610,7610,7610,0
|
|
20240829,182800,16624280,7610,7610,7610,7610,0
|
|
20240829,182700,16624280,7610,7610,7610,7610,0
|
|
20240829,182600,16624280,7610,7610,7610,7610,0
|
|
20240829,182500,16624280,7610,7610,7610,7610,0
|
|
20240829,182400,16624280,7610,7610,7610,7610,0
|
|
20240829,182300,16624280,7610,7610,7610,7610,0
|
|
20240829,182200,16624280,7610,7610,7610,7610,0
|
|
20240829,182100,16624280,7610,7610,7610,7610,0
|
|
20240829,182000,16624280,7610,7610,7610,7610,0
|
|
20240829,181900,16624280,7610,7610,7610,7610,0
|
|
20240829,181800,16624280,7610,7610,7610,7610,0
|
|
20240829,181700,16624280,7610,7610,7610,7610,0
|
|
20240829,181600,16624280,7610,7610,7610,7610,0
|
|
20240829,181500,16624280,7610,7610,7610,7610,0
|
|
20240829,181400,16624280,7610,7610,7610,7610,0
|
|
20240829,181300,16624280,7610,7610,7610,7610,0
|
|
20240829,181200,16624280,7610,7610,7610,7610,0
|
|
20240829,181100,16624280,7610,7610,7610,7610,0
|
|
20240829,181000,16624280,7610,7610,7610,7610,0
|
|
20240829,180900,16624280,7610,7610,7610,7610,36
|
|
20240829,180800,16624280,7610,7610,7610,7610,0
|
|
20240829,180700,16624280,7610,7610,7610,7610,0
|
|
20240829,180600,16624280,7610,7610,7610,7610,0
|
|
20240829,180500,16624280,7610,7610,7610,7610,0
|
|
20240829,180400,16624280,7610,7610,7610,7610,0
|
|
20240829,180300,16624280,7610,7610,7610,7610,0
|
|
20240829,180200,16624280,7610,7610,7610,7610,0
|
|
20240829,180100,16624280,7610,7610,7610,7610,0
|
|
20240829,180000,16624280,7610,7610,7610,7610,0
|
|
20240829,175900,16624280,7610,7610,7610,7610,0
|
|
20240829,175800,16624280,7610,7610,7610,7610,0
|
|
20240829,175700,16624280,7610,7610,7610,7610,0
|
|
20240829,175600,16624280,7610,7610,7610,7610,0
|
|
20240829,175500,16624280,7610,7610,7610,7610,0
|
|
20240829,175400,16624280,7610,7610,7610,7610,0
|
|
20240829,175300,16624280,7610,7610,7610,7610,0
|
|
20240829,175200,16624280,7610,7610,7610,7610,0
|
|
20240829,175100,16624280,7610,7610,7610,7610,0
|
|
20240829,175000,16624280,7610,7610,7610,7610,0
|
|
20240829,174900,16624280,7610,7610,7610,7610,0
|
|
20240829,174800,16624280,7610,7610,7610,7610,0
|
|
20240829,174700,16624280,7610,7610,7610,7610,0
|
|
20240829,174600,16624280,7610,7610,7610,7610,0
|
|
20240829,174500,16624280,7610,7610,7610,7610,0
|
|
20240829,174400,16624280,7610,7610,7610,7610,0
|
|
20240829,174300,16624280,7610,7610,7610,7610,0
|
|
20240829,174200,16624280,7610,7610,7610,7610,0
|
|
20240829,174100,16624280,7610,7610,7610,7610,0
|
|
20240829,174000,16624280,7610,7610,7610,7610,0
|
|
20240829,173900,16624280,7610,7610,7610,7610,36
|
|
20240829,173800,16624280,7610,7610,7610,7610,0
|
|
20240829,173700,16624280,7610,7610,7610,7610,0
|
|
20240829,173600,16624280,7610,7610,7610,7610,0
|
|
20240829,173500,16624280,7610,7610,7610,7610,0
|
|
20240829,173400,16624280,7610,7610,7610,7610,0
|
|
20240829,173300,16624280,7610,7610,7610,7610,0
|
|
20240829,173200,16624280,7610,7610,7610,7610,0
|
|
20240829,173100,16624280,7610,7610,7610,7610,0
|
|
20240829,173000,16624280,7610,7610,7610,7610,0
|
|
20240829,172900,16624280,7610,7610,7610,7610,0
|
|
20240829,172800,16624280,7610,7610,7610,7610,0
|
|
20240829,172700,16624280,7610,7610,7610,7610,0
|
|
20240829,172600,16624280,7610,7610,7610,7610,0
|
|
20240829,172500,16624280,7610,7610,7610,7610,0
|
|
20240829,172400,16624280,7610,7610,7610,7610,0
|
|
20240829,172300,16624280,7610,7610,7610,7610,0
|
|
20240829,172200,16624280,7610,7610,7610,7610,0
|
|
20240829,172100,16624280,7610,7610,7610,7610,0
|
|
20240829,172000,16624280,7610,7610,7610,7610,0
|
|
20240829,171900,16624280,7610,7610,7610,7610,0
|
|
20240829,171800,16624280,7610,7610,7610,7610,0
|
|
20240829,171700,16624280,7610,7610,7610,7610,0
|
|
20240829,171600,16624280,7610,7610,7610,7610,0
|
|
20240829,171500,16624280,7610,7610,7610,7610,0
|
|
20240829,171400,16624280,7610,7610,7610,7610,0
|
|
20240829,171300,16624280,7610,7610,7610,7610,0
|
|
20240829,171200,16624280,7610,7610,7610,7610,0
|
|
20240829,171100,16624280,7610,7610,7610,7610,0
|
|
20240829,171000,16624280,7610,7610,7610,7610,0
|
|
20240829,170900,16624280,7610,7610,7610,7610,36
|
|
20240829,170800,16624280,7610,7610,7610,7610,0
|
|
20240829,170700,16624280,7610,7610,7610,7610,0
|
|
20240829,170600,16624280,7610,7610,7610,7610,0
|
|
20240829,170500,16624280,7610,7610,7610,7610,0
|
|
20240829,170400,16624280,7610,7610,7610,7610,0
|
|
20240829,170300,16624280,7610,7610,7610,7610,0
|
|
20240829,170200,16624280,7610,7610,7610,7610,0
|
|
20240829,170100,16624280,7610,7610,7610,7610,0
|
|
20240829,170000,16624280,7610,7610,7610,7610,0
|
|
20240829,165900,16624280,7610,7610,7610,7610,0
|
|
20240829,165800,16624280,7610,7610,7610,7610,0
|
|
20240829,165700,16624280,7610,7610,7610,7610,0
|
|
20240829,165600,16624280,7610,7610,7610,7610,0
|
|
20240829,165500,16624280,7610,7610,7610,7610,0
|
|
20240829,165400,16624280,7610,7610,7610,7610,0
|
|
20240829,165300,16624280,7610,7610,7610,7610,0
|
|
20240829,165200,16624280,7610,7610,7610,7610,0
|
|
20240829,165100,16624280,7610,7610,7610,7610,0
|
|
20240829,165000,16624280,7610,7610,7610,7610,0
|
|
20240829,164900,16624280,7610,7610,7610,7610,0
|
|
20240829,164800,16624280,7610,7610,7610,7610,0
|
|
20240829,164700,16624280,7610,7610,7610,7610,0
|
|
20240829,164600,16624280,7610,7610,7610,7610,0
|
|
20240829,164500,16624280,7610,7610,7610,7610,0
|
|
20240829,164400,16624280,7610,7610,7610,7610,0
|
|
20240829,164300,16624280,7610,7610,7610,7610,0
|
|
20240829,164200,16624280,7610,7610,7610,7610,0
|
|
20240829,164100,16624280,7610,7610,7610,7610,0
|
|
20240829,164000,16624280,7610,7610,7610,7610,0
|
|
20240829,163900,16624280,7610,7610,7610,7610,36
|
|
20240829,163800,16624280,7610,7610,7610,7610,0
|
|
20240829,163700,16624280,7610,7610,7610,7610,0
|
|
20240829,163600,16624280,7610,7610,7610,7610,0
|
|
20240829,163500,16624280,7610,7610,7610,7610,0
|
|
20240829,163400,16624280,7610,7610,7610,7610,0
|
|
20240829,163300,16624280,7610,7610,7610,7610,0
|
|
20240829,163200,16624280,7610,7610,7610,7610,0
|
|
20240829,163100,16624280,7610,7610,7610,7610,0
|
|
20240829,163000,16624280,7610,7610,7610,7610,0
|
|
20240829,162900,16624280,7610,7610,7610,7610,0
|
|
20240829,162800,16624280,7610,7610,7610,7610,0
|
|
20240829,162700,16624280,7610,7610,7610,7610,0
|
|
20240829,162600,16624280,7610,7610,7610,7610,0
|
|
20240829,162500,16624280,7610,7610,7610,7610,0
|
|
20240829,162400,16624280,7610,7610,7610,7610,0
|
|
20240829,162300,16624280,7610,7610,7610,7610,0
|
|
20240829,162200,16624280,7610,7610,7610,7610,0
|
|
20240829,162100,16624280,7610,7610,7610,7610,0
|
|
20240829,162000,16624280,7610,7610,7610,7610,0
|
|
20240829,161900,16624280,7610,7610,7610,7610,0
|
|
20240829,161800,16624280,7610,7610,7610,7610,0
|
|
20240829,161700,16624280,7610,7610,7610,7610,0
|
|
20240829,161600,16624280,7610,7610,7610,7610,0
|
|
20240829,161500,16624280,7610,7610,7610,7610,0
|
|
20240829,161400,16624280,7610,7610,7610,7610,0
|
|
20240829,161300,16624280,7610,7610,7610,7610,0
|
|
20240829,161200,16624280,7610,7610,7610,7610,0
|
|
20240829,161100,16624280,7610,7610,7610,7610,0
|
|
20240829,161000,16624280,7610,7610,7610,7610,0
|
|
20240829,160900,16624280,7610,7610,7610,7610,36
|
|
20240829,160800,16624280,7610,7610,7610,7610,0
|
|
20240829,160700,16624280,7610,7610,7610,7610,0
|
|
20240829,160600,16624280,7610,7610,7610,7610,0
|
|
20240829,160500,16624280,7610,7610,7610,7610,0
|
|
20240829,160400,16624280,7610,7610,7610,7610,0
|
|
20240829,160300,16624280,7610,7610,7610,7610,0
|
|
20240829,160200,16624280,7610,7610,7610,7610,0
|
|
20240829,160100,16624280,7610,7610,7610,7610,0
|
|
20240829,160000,16624280,7610,7610,7610,7610,0
|
|
20240829,155900,16624280,7610,7610,7610,7610,0
|
|
20240829,155800,16624280,7610,7610,7610,7610,0
|
|
20240829,155700,16624280,7610,7610,7610,7610,0
|
|
20240829,155600,16624280,7610,7610,7610,7610,0
|
|
20240829,155500,16624280,7610,7610,7610,7610,0
|
|
20240829,155400,16624280,7610,7610,7610,7610,0
|
|
20240829,155300,16624280,7610,7610,7610,7610,0
|
|
20240829,155200,16624280,7610,7610,7610,7610,0
|
|
20240829,155100,16624280,7610,7610,7610,7610,0
|
|
20240829,155000,16624280,7610,7610,7610,7610,0
|
|
20240829,154900,16624280,7610,7610,7610,7610,0
|
|
20240829,154800,16624280,7610,7610,7610,7610,0
|
|
20240829,154700,16624280,7610,7610,7610,7610,0
|
|
20240829,154600,16624280,7610,7610,7610,7610,0
|
|
20240829,154500,16624280,7610,7610,7610,7610,0
|
|
20240829,154400,16624280,7610,7610,7610,7610,0
|
|
20240829,154300,16624280,7610,7610,7610,7610,0
|
|
20240829,154200,16624280,7610,7610,7610,7610,0
|
|
20240829,154100,16624280,7610,7610,7610,7610,0
|
|
20240829,154000,16624280,7610,7610,7610,7610,0
|
|
20240829,153900,16624280,7610,7610,7610,7610,36
|
|
20240829,153800,16624280,7610,7610,7610,7610,0
|
|
20240829,153700,16624280,7610,7610,7610,7610,0
|
|
20240829,153600,16624280,7610,7610,7610,7610,0
|
|
20240829,153500,16624280,7610,7610,7610,7610,0
|
|
20240829,153400,16624280,7610,7610,7610,7610,0
|
|
20240829,153300,16624280,7610,7610,7610,7610,0
|
|
20240829,153200,16624280,7610,7610,7610,7610,0
|
|
20240829,153100,16624280,7610,7610,7610,7610,0
|
|
20240829,153000,16624280,7610,7610,7610,7610,36
|
|
20240829,152900,16350320,7520,7520,7520,7520,0
|
|
20240829,152800,16350320,7520,7520,7520,7520,0
|
|
20240829,152700,16350320,7520,7520,7520,7520,0
|
|
20240829,152600,16350320,7520,7520,7520,7520,0
|
|
20240829,152500,16350320,7520,7520,7520,7520,0
|
|
20240829,152400,16350320,7520,7520,7520,7520,0
|
|
20240829,152300,16350320,7520,7520,7520,7520,0
|
|
20240829,152200,16350320,7520,7520,7520,7520,0
|
|
20240829,152100,16350320,7520,7520,7520,7520,0
|
|
20240829,152000,16350320,7520,7520,7520,7520,0
|
|
20240829,151900,16350320,7520,7520,7520,7520,80
|
|
20240829,151800,15748720,7520,7520,7520,7520,0
|
|
20240829,151700,15748720,7520,7520,7520,7520,30
|
|
20240829,151600,15523120,7530,7530,7530,7530,49
|
|
20240829,151500,15154150,7600,7600,7600,7600,0
|
|
20240829,151400,15154150,7600,7600,7600,7600,0
|
|
20240829,151300,15154150,7600,7600,7600,7600,0
|
|
20240829,151200,15154150,7600,7600,7600,7600,0
|
|
20240829,151100,15154150,7600,7600,7600,7600,0
|
|
20240829,151000,15154150,7600,7600,7600,7600,0
|
|
20240829,150900,15154150,7600,7600,7600,7600,0
|
|
20240829,150800,15154150,7600,7600,7600,7600,0
|
|
20240829,150700,15154150,7600,7600,7600,7600,0
|
|
20240829,150600,15154150,7600,7600,7600,7600,0
|
|
20240829,150500,15154150,7600,7600,7600,7600,0
|
|
20240829,150400,15154150,7600,7600,7600,7600,0
|
|
20240829,150300,15154150,7600,7600,7600,7600,0
|
|
20240829,150200,15154150,7600,7600,7600,7600,0
|
|
20240829,150100,15154150,7600,7600,7600,7600,0
|
|
20240829,150000,15154150,7600,7600,7600,7600,0
|
|
20240829,145900,15154150,7600,7600,7600,7600,0
|
|
20240829,145800,15154150,7600,7600,7600,7600,0
|
|
20240829,145700,15154150,7600,7600,7600,7600,0
|
|
20240829,145600,15154150,7600,7600,7600,7600,0
|
|
20240829,145500,15154150,7600,7600,7600,7600,0
|
|
20240829,145400,15154150,7600,7600,7600,7600,0
|
|
20240829,145300,15154150,7600,7600,7600,7600,0
|
|
20240829,145200,15154150,7600,7600,7600,7600,0
|
|
20240829,145100,15154150,7600,7600,7600,7600,0
|
|
20240829,145000,15154150,7600,7600,7600,7600,0
|
|
20240829,144900,15154150,7600,7600,7600,7600,1
|
|
20240829,144800,15146550,7540,7540,7540,7540,0
|
|
20240829,144700,15146550,7540,7540,7540,7540,0
|
|
20240829,144600,15146550,7540,7540,7540,7540,0
|
|
20240829,144500,15146550,7540,7540,7540,7540,0
|
|
20240829,144400,15146550,7540,7540,7540,7540,0
|
|
20240829,144300,15146550,7540,7540,7540,7540,0
|
|
20240829,144200,15146550,7540,7540,7540,7540,1
|
|
20240829,144100,15139010,7600,7600,7600,7600,0
|
|
20240829,144000,15139010,7600,7600,7600,7600,0
|
|
20240829,143900,15139010,7600,7600,7600,7590,16
|
|
20240829,143800,15017510,7590,7590,7590,7590,0
|
|
20240829,143700,15017510,7590,7590,7590,7590,0
|
|
20240829,143600,15017510,7590,7590,7590,7590,0
|
|
20240829,143500,15017510,7590,7590,7590,7590,0
|
|
20240829,143400,15017510,7590,7590,7590,7590,0
|
|
20240829,143300,15017510,7590,7590,7590,7590,0
|
|
20240829,143200,15017510,7590,7590,7590,7590,50
|
|
20240829,143100,14638010,7580,7580,7580,7580,0
|
|
20240829,143000,14638010,7580,7580,7580,7580,0
|
|
20240829,142900,14638010,7580,7580,7580,7580,0
|
|
20240829,142800,14638010,7580,7580,7580,7580,0
|
|
20240829,142700,14638010,7580,7580,7580,7580,0
|
|
20240829,142600,14638010,7580,7580,7580,7580,0
|
|
20240829,142500,14638010,7580,7580,7580,7580,0
|
|
20240829,142400,14638010,7580,7580,7580,7580,0
|
|
20240829,142300,14638010,7580,7580,7580,7580,0
|
|
20240829,142200,14638010,7580,7580,7580,7580,0
|
|
20240829,142100,14638010,7580,7510,7580,7500,19
|
|
20240829,142000,14494980,7590,7520,7590,7500,48
|
|
20240829,141900,14133890,7600,7600,7600,7600,0
|
|
20240829,141800,14133890,7600,7600,7600,7600,0
|
|
20240829,141700,14133890,7600,7600,7600,7600,0
|
|
20240829,141600,14133890,7600,7600,7600,7600,0
|
|
20240829,141500,14133890,7600,7600,7600,7600,0
|
|
20240829,141400,14133890,7600,7600,7600,7600,0
|
|
20240829,141300,14133890,7600,7600,7600,7600,0
|
|
20240829,141200,14133890,7600,7600,7600,7600,0
|
|
20240829,141100,14133890,7600,7600,7600,7600,0
|
|
20240829,141000,14133890,7600,7600,7600,7600,0
|
|
20240829,140900,14133890,7600,7600,7600,7600,0
|
|
20240829,140800,14133890,7600,7600,7600,7600,0
|
|
20240829,140700,14133890,7600,7600,7600,7600,0
|
|
20240829,140600,14133890,7600,7520,7600,7520,3
|
|
20240829,140500,14111170,7600,7600,7600,7600,0
|
|
20240829,140400,14111170,7600,7600,7600,7600,0
|
|
20240829,140300,14111170,7600,7600,7600,7600,0
|
|
20240829,140200,14111170,7600,7600,7600,7600,0
|
|
20240829,140100,14111170,7600,7600,7600,7600,0
|
|
20240829,140000,14111170,7600,7600,7600,7600,0
|
|
20240829,135900,14111170,7600,7600,7600,7600,0
|
|
20240829,135800,14111170,7600,7600,7600,7600,0
|
|
20240829,135700,14111170,7600,7600,7600,7600,0
|
|
20240829,135600,14111170,7600,7600,7600,7600,0
|
|
20240829,135500,14111170,7600,7600,7600,7600,0
|
|
20240829,135400,14111170,7600,7600,7600,7600,0
|
|
20240829,135300,14111170,7600,7600,7600,7600,0
|
|
20240829,135200,14111170,7600,7600,7600,7600,0
|
|
20240829,135100,14111170,7600,7600,7600,7600,0
|
|
20240829,135000,14111170,7600,7600,7600,7600,0
|
|
20240829,134900,14111170,7600,7600,7600,7600,0
|
|
20240829,134800,14111170,7600,7600,7600,7600,0
|
|
20240829,134700,14111170,7600,7600,7600,7600,0
|
|
20240829,134600,14111170,7600,7600,7600,7600,0
|
|
20240829,134500,14111170,7600,7600,7600,7600,0
|
|
20240829,134400,14111170,7600,7600,7600,7600,0
|
|
20240829,134300,14111170,7600,7600,7600,7600,0
|
|
20240829,134200,14111170,7600,7600,7600,7600,0
|
|
20240829,134100,14111170,7600,7600,7600,7600,0
|
|
20240829,134000,14111170,7600,7600,7600,7600,0
|
|
20240829,133900,14111170,7600,7600,7600,7600,0
|
|
20240829,133800,14111170,7600,7600,7600,7600,0
|
|
20240829,133700,14111170,7600,7600,7600,7600,0
|
|
20240829,133600,14111170,7600,7600,7600,7600,0
|
|
20240829,133500,14111170,7600,7600,7600,7600,0
|
|
20240829,133400,14111170,7600,7600,7600,7600,0
|
|
20240829,133300,14111170,7600,7600,7600,7600,0
|
|
20240829,133200,14111170,7600,7600,7600,7600,0
|
|
20240829,133100,14111170,7600,7600,7600,7600,0
|
|
20240829,133000,14111170,7600,7600,7600,7600,0
|
|
20240829,132900,14111170,7600,7600,7600,7600,0
|
|
20240829,132800,14111170,7600,7600,7600,7600,0
|
|
20240829,132700,14111170,7600,7600,7600,7600,0
|
|
20240829,132600,14111170,7600,7600,7600,7600,0
|
|
20240829,132500,14111170,7600,7600,7600,7600,0
|
|
20240829,132400,14111170,7600,7600,7600,7600,0
|
|
20240829,132300,14111170,7600,7600,7600,7600,0
|
|
20240829,132200,14111170,7600,7600,7600,7600,0
|
|
20240829,132100,14111170,7600,7600,7600,7600,0
|
|
20240829,132000,14111170,7600,7600,7600,7600,0
|
|
20240829,131900,14111170,7600,7600,7600,7600,0
|
|
20240829,131800,14111170,7600,7600,7600,7600,1
|
|
20240829,131700,14103570,7510,7510,7510,7510,0
|
|
20240829,131600,14103570,7510,7510,7510,7510,0
|
|
20240829,131500,14103570,7510,7510,7510,7510,0
|
|
20240829,131400,14103570,7510,7510,7510,7510,0
|
|
20240829,131300,14103570,7510,7510,7510,7510,0
|
|
20240829,131200,14103570,7510,7600,7610,7510,50
|
|
20240829,131100,13727610,7520,7550,7550,7520,205
|
|
20240829,131000,12184400,7610,7610,7610,7610,0
|
|
20240829,130900,12184400,7610,7610,7610,7610,0
|
|
20240829,130800,12184400,7610,7610,7610,7610,0
|
|
20240829,130700,12184400,7610,7610,7610,7610,0
|
|
20240829,130600,12184400,7610,7610,7610,7610,0
|
|
20240829,130500,12184400,7610,7610,7610,7610,0
|
|
20240829,130400,12184400,7610,7610,7610,7610,0
|
|
20240829,130300,12184400,7610,7610,7610,7610,10
|
|
20240829,130200,12108300,7610,7610,7610,7610,0
|
|
20240829,130100,12108300,7610,7610,7610,7610,0
|
|
20240829,130000,12108300,7610,7610,7610,7610,0
|
|
20240829,125900,12108300,7610,7610,7610,7610,0
|
|
20240829,125800,12108300,7610,7610,7610,7610,0
|
|
20240829,125700,12108300,7610,7610,7610,7610,0
|
|
20240829,125600,12108300,7610,7610,7610,7610,0
|
|
20240829,125500,12108300,7610,7610,7610,7610,0
|
|
20240829,125400,12108300,7610,7610,7610,7610,0
|
|
20240829,125300,12108300,7610,7610,7610,7610,0
|
|
20240829,125200,12108300,7610,7610,7610,7610,0
|
|
20240829,125100,12108300,7610,7610,7610,7610,0
|
|
20240829,125000,12108300,7610,7610,7610,7610,0
|
|
20240829,124900,12108300,7610,7610,7610,7610,0
|
|
20240829,124800,12108300,7610,7610,7610,7610,0
|
|
20240829,124700,12108300,7610,7610,7610,7610,0
|
|
20240829,124600,12108300,7610,7610,7610,7610,0
|
|
20240829,124500,12108300,7610,7610,7610,7610,0
|
|
20240829,124400,12108300,7610,7610,7610,7610,0
|
|
20240829,124300,12108300,7610,7610,7610,7610,0
|
|
20240829,124200,12108300,7610,7610,7610,7610,0
|
|
20240829,124100,12108300,7610,7610,7610,7610,0
|
|
20240829,124000,12108300,7610,7610,7610,7610,0
|
|
20240829,123900,12108300,7610,7610,7610,7610,0
|
|
20240829,123800,12108300,7610,7610,7610,7610,0
|
|
20240829,123700,12108300,7610,7610,7610,7610,0
|
|
20240829,123600,12108300,7610,7610,7610,7610,0
|
|
20240829,123500,12108300,7610,7610,7610,7610,0
|
|
20240829,123400,12108300,7610,7610,7610,7610,0
|
|
20240829,123300,12108300,7610,7610,7610,7610,0
|
|
20240829,123200,12108300,7610,7610,7610,7610,0
|
|
20240829,123100,12108300,7610,7610,7610,7610,0
|
|
20240829,123000,12108300,7610,7610,7610,7610,1
|
|
20240829,122900,12100690,7550,7550,7550,7550,0
|
|
20240829,122800,12100690,7550,7550,7550,7550,0
|
|
20240829,122700,12100690,7550,7550,7550,7550,0
|
|
20240829,122600,12100690,7550,7550,7550,7550,0
|
|
20240829,122500,12100690,7550,7550,7550,7550,0
|
|
20240829,122400,12100690,7550,7550,7550,7550,0
|
|
20240829,122300,12100690,7550,7550,7550,7550,0
|
|
20240829,122200,12100690,7550,7550,7550,7550,0
|
|
20240829,122100,12100690,7550,7550,7550,7550,0
|
|
20240829,122000,12100690,7550,7550,7550,7550,1
|
|
20240829,121900,12093140,7620,7620,7620,7620,0
|
|
20240829,121800,12093140,7620,7620,7620,7620,0
|
|
20240829,121700,12093140,7620,7620,7620,7620,0
|
|
20240829,121600,12093140,7620,7620,7620,7620,0
|
|
20240829,121500,12093140,7620,7620,7620,7620,0
|
|
20240829,121400,12093140,7620,7620,7620,7620,0
|
|
20240829,121300,12093140,7620,7620,7620,7620,1
|
|
20240829,121200,12085520,7600,7600,7600,7600,0
|
|
20240829,121100,12085520,7600,7600,7600,7600,0
|
|
20240829,121000,12085520,7600,7600,7600,7600,0
|
|
20240829,120900,12085520,7600,7590,7600,7590,70
|
|
20240829,120800,11554050,7600,7600,7600,7600,0
|
|
20240829,120700,11554050,7600,7600,7600,7600,0
|
|
20240829,120600,11554050,7600,7600,7600,7600,0
|
|
20240829,120500,11554050,7600,7600,7600,7600,0
|
|
20240829,120400,11554050,7600,7600,7600,7600,0
|
|
20240829,120300,11554050,7600,7600,7600,7600,0
|
|
20240829,120200,11554050,7600,7600,7600,7600,0
|
|
20240829,120100,11554050,7600,7600,7600,7600,0
|
|
20240829,120000,11554050,7600,7600,7600,7600,0
|
|
20240829,115900,11554050,7600,7600,7600,7600,0
|
|
20240829,115800,11554050,7600,7600,7600,7600,0
|
|
20240829,115700,11554050,7600,7600,7600,7600,0
|
|
20240829,115600,11554050,7600,7600,7600,7600,1
|
|
20240829,115500,11546450,7480,7490,7490,7480,129
|
|
20240829,115400,10581330,7550,7550,7550,7550,1
|
|
20240829,115300,10573780,7550,7550,7550,7550,0
|
|
20240829,115200,10573780,7550,7550,7550,7550,0
|
|
20240829,115100,10573780,7550,7550,7550,7550,59
|
|
20240829,115000,10128330,7550,7550,7550,7550,0
|
|
20240829,114900,10128330,7550,7550,7550,7550,0
|
|
20240829,114800,10128330,7550,7550,7550,7550,0
|
|
20240829,114700,10128330,7550,7550,7550,7550,0
|
|
20240829,114600,10128330,7550,7550,7550,7550,0
|
|
20240829,114500,10128330,7550,7550,7550,7550,0
|
|
20240829,114400,10128330,7550,7550,7550,7550,0
|
|
20240829,114300,10128330,7550,7550,7550,7550,0
|
|
20240829,114200,10128330,7550,7550,7550,7550,0
|
|
20240829,114100,10128330,7550,7550,7550,7550,0
|
|
20240829,114000,10128330,7550,7550,7550,7550,55
|
|
20240829,113900,9713080,7550,7550,7550,7550,0
|
|
20240829,113800,9713080,7550,7550,7550,7550,0
|
|
20240829,113700,9713080,7550,7550,7550,7550,0
|
|
20240829,113600,9713080,7550,7550,7550,7550,2
|
|
20240829,113500,9697980,7480,7480,7480,7480,0
|
|
20240829,113400,9697980,7480,7480,7480,7480,0
|
|
20240829,113300,9697980,7480,7480,7480,7480,0
|
|
20240829,113200,9697980,7480,7480,7480,7480,100
|
|
20240829,113100,8949980,7550,7550,7550,7550,0
|
|
20240829,113000,8949980,7550,7550,7550,7550,0
|
|
20240829,112900,8949980,7550,7550,7550,7550,1
|
|
20240829,112800,8942430,7550,7550,7550,7550,0
|
|
20240829,112700,8942430,7550,7550,7550,7550,0
|
|
20240829,112600,8942430,7550,7550,7550,7550,0
|
|
20240829,112500,8942430,7550,7550,7550,7550,0
|
|
20240829,112400,8942430,7550,7550,7550,7550,0
|
|
20240829,112300,8942430,7550,7550,7550,7550,0
|
|
20240829,112200,8942430,7550,7550,7550,7550,0
|
|
20240829,112100,8942430,7550,7550,7550,7550,6
|
|
20240829,112000,8897130,7550,7550,7550,7550,0
|
|
20240829,111900,8897130,7550,7550,7550,7550,0
|
|
20240829,111800,8897130,7550,7550,7550,7550,0
|
|
20240829,111700,8897130,7550,7550,7550,7550,0
|
|
20240829,111600,8897130,7550,7550,7550,7550,0
|
|
20240829,111500,8897130,7550,7550,7550,7550,0
|
|
20240829,111400,8897130,7550,7550,7550,7550,0
|
|
20240829,111300,8897130,7550,7550,7550,7550,0
|
|
20240829,111200,8897130,7550,7530,7550,7530,60
|
|
20240829,111100,8445110,7550,7550,7550,7550,0
|
|
20240829,111000,8445110,7550,7550,7550,7550,0
|
|
20240829,110900,8445110,7550,7550,7550,7550,0
|
|
20240829,110800,8445110,7550,7550,7550,7550,0
|
|
20240829,110700,8445110,7550,7550,7550,7550,0
|
|
20240829,110600,8445110,7550,7550,7550,7550,0
|
|
20240829,110500,8445110,7550,7550,7550,7550,0
|
|
20240829,110400,8445110,7550,7550,7550,7550,0
|
|
20240829,110300,8445110,7550,7550,7550,7550,0
|
|
20240829,110200,8445110,7550,7550,7550,7550,0
|
|
20240829,110100,8445110,7550,7550,7550,7550,0
|
|
20240829,110000,8445110,7550,7550,7550,7550,0
|
|
20240829,105900,8445110,7550,7550,7550,7550,0
|
|
20240829,105800,8445110,7550,7550,7550,7550,0
|
|
20240829,105700,8445110,7550,7550,7550,7550,0
|
|
20240829,105600,8445110,7550,7550,7550,7550,0
|
|
20240829,105500,8445110,7550,7550,7550,7550,0
|
|
20240829,105400,8445110,7550,7550,7550,7550,0
|
|
20240829,105300,8445110,7550,7550,7550,7550,0
|
|
20240829,105200,8445110,7550,7550,7550,7550,0
|
|
20240829,105100,8445110,7550,7550,7550,7550,0
|
|
20240829,105000,8445110,7550,7550,7550,7550,0
|
|
20240829,104900,8445110,7550,7550,7550,7550,0
|
|
20240829,104800,8445110,7550,7550,7550,7550,0
|
|
20240829,104700,8445110,7550,7550,7550,7550,0
|
|
20240829,104600,8445110,7550,7550,7550,7550,0
|
|
20240829,104500,8445110,7550,7550,7550,7550,0
|
|
20240829,104400,8445110,7550,7550,7550,7550,0
|
|
20240829,104300,8445110,7550,7550,7550,7550,0
|
|
20240829,104200,8445110,7550,7550,7550,7550,0
|
|
20240829,104100,8445110,7550,7550,7550,7550,0
|
|
20240829,104000,8445110,7550,7550,7550,7550,0
|
|
20240829,103900,8445110,7550,7550,7550,7550,0
|
|
20240829,103800,8445110,7550,7550,7550,7550,0
|
|
20240829,103700,8445110,7550,7550,7550,7550,0
|
|
20240829,103600,8445110,7550,7550,7550,7550,0
|
|
20240829,103500,8445110,7550,7550,7550,7550,0
|
|
20240829,103400,8445110,7550,7500,7550,7500,19
|
|
20240829,103300,8301760,7500,7500,7500,7500,0
|
|
20240829,103200,8301760,7500,7500,7500,7500,0
|
|
20240829,103100,8301760,7500,7500,7500,7500,0
|
|
20240829,103000,8301760,7500,7500,7500,7500,0
|
|
20240829,102900,8301760,7500,7500,7500,7500,5
|
|
20240829,102800,8264260,7500,7500,7500,7500,0
|
|
20240829,102700,8264260,7500,7500,7500,7500,0
|
|
20240829,102600,8264260,7500,7500,7500,7500,0
|
|
20240829,102500,8264260,7500,7500,7500,7500,0
|
|
20240829,102400,8264260,7500,7500,7500,7500,0
|
|
20240829,102300,8264260,7500,7500,7500,7500,0
|
|
20240829,102200,8264260,7500,7500,7500,7500,0
|
|
20240829,102100,8264260,7500,7500,7500,7500,0
|
|
20240829,102000,8264260,7500,7500,7500,7500,0
|
|
20240829,101900,8264260,7500,7500,7500,7500,0
|
|
20240829,101800,8264260,7500,7500,7500,7500,0
|
|
20240829,101700,8264260,7500,7500,7500,7500,0
|
|
20240829,101600,8264260,7500,7500,7500,7500,0
|
|
20240829,101500,8264260,7500,7500,7500,7500,0
|
|
20240829,101400,8264260,7500,7500,7500,7500,0
|
|
20240829,101300,8264260,7500,7500,7500,7500,0
|
|
20240829,101200,8264260,7500,7500,7500,7500,0
|
|
20240829,101100,8264260,7500,7500,7500,7500,100
|
|
20240829,101000,7514260,7500,7500,7500,7500,0
|
|
20240829,100900,7514260,7500,7510,7510,7500,114
|
|
20240829,100800,6659250,7550,7550,7550,7550,0
|
|
20240829,100700,6659250,7550,7550,7550,7550,0
|
|
20240829,100600,6659250,7550,7550,7550,7550,0
|
|
20240829,100500,6659250,7550,7550,7550,7550,0
|
|
20240829,100400,6659250,7550,7550,7550,7550,0
|
|
20240829,100300,6659250,7550,7550,7550,7550,0
|
|
20240829,100200,6659250,7550,7550,7550,7550,0
|
|
20240829,100100,6659250,7550,7550,7550,7550,0
|
|
20240829,100000,6659250,7550,7550,7550,7550,0
|
|
20240829,095900,6659250,7550,7550,7550,7550,1
|
|
20240829,095800,6651700,7500,7500,7500,7500,0
|
|
20240829,095700,6651700,7500,7500,7500,7500,0
|
|
20240829,095600,6651700,7500,7500,7500,7500,0
|
|
20240829,095500,6651700,7500,7530,7530,7500,500
|
|
20240829,095400,2900340,7580,7580,7580,7580,0
|
|
20240829,095300,2900340,7580,7580,7580,7580,0
|
|
20240829,095200,2900340,7580,7580,7580,7580,0
|
|
20240829,095100,2900340,7580,7580,7580,7580,7
|
|
20240829,095000,2847280,7580,7580,7580,7580,0
|
|
20240829,094900,2847280,7580,7580,7580,7580,0
|
|
20240829,094800,2847280,7580,7580,7580,7530,4
|
|
20240829,094700,2817060,7580,7580,7580,7580,0
|
|
20240829,094600,2817060,7580,7580,7580,7580,0
|
|
20240829,094500,2817060,7580,7580,7580,7580,20
|
|
20240829,094400,2665460,7580,7580,7580,7580,127
|
|
20240829,094300,1702800,7580,7580,7580,7580,0
|
|
20240829,094200,1702800,7580,7580,7580,7580,0
|
|
20240829,094100,1702800,7580,7580,7580,7580,0
|
|
20240829,094000,1702800,7580,7580,7580,7580,0
|
|
20240829,093900,1702800,7580,7580,7580,7580,0
|
|
20240829,093800,1702800,7580,7580,7580,7580,2
|
|
20240829,093700,1687640,7530,7530,7530,7530,0
|
|
20240829,093600,1687640,7530,7530,7530,7530,0
|
|
20240829,093500,1687640,7530,7530,7530,7530,0
|
|
20240829,093400,1687640,7530,7530,7530,7530,0
|
|
20240829,093300,1687640,7530,7530,7530,7530,0
|
|
20240829,093200,1687640,7530,7530,7530,7530,0
|
|
20240829,093100,1687640,7530,7530,7530,7530,0
|
|
20240829,093000,1687640,7530,7530,7530,7530,0
|
|
20240829,092900,1687640,7530,7530,7530,7530,19
|
|
20240829,092800,1544570,7590,7590,7590,7590,0
|
|
20240829,092700,1544570,7590,7590,7590,7590,0
|
|
20240829,092600,1544570,7590,7590,7590,7590,0
|
|
20240829,092500,1544570,7590,7590,7590,7590,0
|
|
20240829,092400,1544570,7590,7590,7590,7590,0
|
|
20240829,092300,1544570,7590,7590,7590,7590,130
|
|
20240829,092200,557870,7590,7590,7590,7590,0
|
|
20240829,092100,557870,7590,7590,7590,7590,0
|
|
20240829,092000,557870,7590,7590,7590,7590,0
|
|
20240829,091900,557870,7590,7590,7590,7590,0
|
|
20240829,091800,557870,7590,7590,7590,7590,0
|
|
20240829,091700,557870,7590,7590,7590,7590,0
|
|
20240829,091600,557870,7590,7590,7590,7590,0
|
|
20240829,091500,557870,7590,7590,7590,7590,0
|
|
20240829,091400,557870,7590,7590,7590,7590,0
|
|
20240829,091300,557870,7590,7590,7590,7590,0
|
|
20240829,091200,557870,7590,7590,7590,7590,1
|
|
20240829,091100,550280,7510,7510,7510,7510,50
|
|
20240829,091000,174780,7600,7600,7600,7600,0
|
|
20240829,090900,174780,7600,7600,7600,7600,0
|
|
20240829,090800,174780,7600,7600,7600,7600,0
|
|
20240829,090700,174780,7600,7600,7600,7600,20
|
|
20240829,090600,22780,7590,7590,7590,7590,0
|
|
20240829,090500,22780,7590,7590,7590,7590,2
|
|
20240829,090400,7600,7600,7600,7600,7600,0
|
|
20240829,090300,7600,7600,7600,7600,7600,0
|
|
20240829,090200,7600,7600,7600,7600,7600,0
|
|
20240829,090100,7600,7600,7600,7600,7600,0
|
|
20240829,090000,7600,7600,7600,7600,7600,1
|