693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,203000,23070800,5670,5670,5670,5670,494
|
|
20240829,202900,23070800,5670,5670,5670,5670,0
|
|
20240829,202800,23070800,5670,5670,5670,5670,0
|
|
20240829,202700,23070800,5670,5670,5670,5670,0
|
|
20240829,202600,23070800,5670,5670,5670,5670,0
|
|
20240829,202500,23070800,5670,5670,5670,5670,0
|
|
20240829,202400,23070800,5670,5670,5670,5670,0
|
|
20240829,202300,23070800,5670,5670,5670,5670,0
|
|
20240829,202200,23070800,5670,5670,5670,5670,0
|
|
20240829,202100,23070800,5670,5670,5670,5670,0
|
|
20240829,202000,23070800,5670,5670,5670,5670,0
|
|
20240829,201900,23070800,5670,5670,5670,5670,0
|
|
20240829,201800,23070800,5670,5670,5670,5670,0
|
|
20240829,201700,23070800,5670,5670,5670,5670,0
|
|
20240829,201600,23070800,5670,5670,5670,5670,0
|
|
20240829,201500,23070800,5670,5670,5670,5670,0
|
|
20240829,201400,23070800,5670,5670,5670,5670,0
|
|
20240829,201300,23070800,5670,5670,5670,5670,0
|
|
20240829,201200,23070800,5670,5670,5670,5670,0
|
|
20240829,201100,23070800,5670,5670,5670,5670,0
|
|
20240829,201000,23070800,5670,5670,5670,5670,0
|
|
20240829,200900,23070800,5670,5670,5670,5670,0
|
|
20240829,200800,23070800,5670,5670,5670,5670,0
|
|
20240829,200700,23070800,5670,5670,5670,5670,0
|
|
20240829,200600,23070800,5670,5670,5670,5670,0
|
|
20240829,200500,23070800,5670,5670,5670,5670,0
|
|
20240829,200400,23070800,5670,5670,5670,5670,0
|
|
20240829,200300,23070800,5670,5670,5670,5670,0
|
|
20240829,200200,23070800,5670,5670,5670,5670,0
|
|
20240829,200100,23070800,5670,5670,5670,5670,0
|
|
20240829,200000,23070800,5670,5670,5670,5670,494
|
|
20240829,195900,23070800,5670,5670,5670,5670,0
|
|
20240829,195800,23070800,5670,5670,5670,5670,0
|
|
20240829,195700,23070800,5670,5670,5670,5670,0
|
|
20240829,195600,23070800,5670,5670,5670,5670,0
|
|
20240829,195500,23070800,5670,5670,5670,5670,0
|
|
20240829,195400,23070800,5670,5670,5670,5670,0
|
|
20240829,195300,23070800,5670,5670,5670,5670,0
|
|
20240829,195200,23070800,5670,5670,5670,5670,0
|
|
20240829,195100,23070800,5670,5670,5670,5670,0
|
|
20240829,195000,23070800,5670,5670,5670,5670,0
|
|
20240829,194900,23070800,5670,5670,5670,5670,0
|
|
20240829,194800,23070800,5670,5670,5670,5670,0
|
|
20240829,194700,23070800,5670,5670,5670,5670,0
|
|
20240829,194600,23070800,5670,5670,5670,5670,0
|
|
20240829,194500,23070800,5670,5670,5670,5670,0
|
|
20240829,194400,23070800,5670,5670,5670,5670,0
|
|
20240829,194300,23070800,5670,5670,5670,5670,0
|
|
20240829,194200,23070800,5670,5670,5670,5670,0
|
|
20240829,194100,23070800,5670,5670,5670,5670,0
|
|
20240829,194000,23070800,5670,5670,5670,5670,0
|
|
20240829,193900,23070800,5670,5670,5670,5670,0
|
|
20240829,193800,23070800,5670,5670,5670,5670,0
|
|
20240829,193700,23070800,5670,5670,5670,5670,0
|
|
20240829,193600,23070800,5670,5670,5670,5670,0
|
|
20240829,193500,23070800,5670,5670,5670,5670,0
|
|
20240829,193400,23070800,5670,5670,5670,5670,0
|
|
20240829,193300,23070800,5670,5670,5670,5670,0
|
|
20240829,193200,23070800,5670,5670,5670,5670,0
|
|
20240829,193100,23070800,5670,5670,5670,5670,0
|
|
20240829,193000,23070800,5670,5670,5670,5670,494
|
|
20240829,192900,23070800,5670,5670,5670,5670,0
|
|
20240829,192800,23070800,5670,5670,5670,5670,0
|
|
20240829,192700,23070800,5670,5670,5670,5670,0
|
|
20240829,192600,23070800,5670,5670,5670,5670,0
|
|
20240829,192500,23070800,5670,5670,5670,5670,0
|
|
20240829,192400,23070800,5670,5670,5670,5670,0
|
|
20240829,192300,23070800,5670,5670,5670,5670,0
|
|
20240829,192200,23070800,5670,5670,5670,5670,0
|
|
20240829,192100,23070800,5670,5670,5670,5670,0
|
|
20240829,192000,23070800,5670,5670,5670,5670,0
|
|
20240829,191900,23070800,5670,5670,5670,5670,0
|
|
20240829,191800,23070800,5670,5670,5670,5670,0
|
|
20240829,191700,23070800,5670,5670,5670,5670,0
|
|
20240829,191600,23070800,5670,5670,5670,5670,0
|
|
20240829,191500,23070800,5670,5670,5670,5670,0
|
|
20240829,191400,23070800,5670,5670,5670,5670,0
|
|
20240829,191300,23070800,5670,5670,5670,5670,0
|
|
20240829,191200,23070800,5670,5670,5670,5670,0
|
|
20240829,191100,23070800,5670,5670,5670,5670,0
|
|
20240829,191000,23070800,5670,5670,5670,5670,0
|
|
20240829,190900,23070800,5670,5670,5670,5670,0
|
|
20240829,190800,23070800,5670,5670,5670,5670,0
|
|
20240829,190700,23070800,5670,5670,5670,5670,0
|
|
20240829,190600,23070800,5670,5670,5670,5670,0
|
|
20240829,190500,23070800,5670,5670,5670,5670,0
|
|
20240829,190400,23070800,5670,5670,5670,5670,0
|
|
20240829,190300,23070800,5670,5670,5670,5670,0
|
|
20240829,190200,23070800,5670,5670,5670,5670,0
|
|
20240829,190100,23070800,5670,5670,5670,5670,0
|
|
20240829,190000,23070800,5670,5670,5670,5670,494
|
|
20240829,185900,23070800,5670,5670,5670,5670,0
|
|
20240829,185800,23070800,5670,5670,5670,5670,0
|
|
20240829,185700,23070800,5670,5670,5670,5670,0
|
|
20240829,185600,23070800,5670,5670,5670,5670,0
|
|
20240829,185500,23070800,5670,5670,5670,5670,0
|
|
20240829,185400,23070800,5670,5670,5670,5670,0
|
|
20240829,185300,23070800,5670,5670,5670,5670,0
|
|
20240829,185200,23070800,5670,5670,5670,5670,0
|
|
20240829,185100,23070800,5670,5670,5670,5670,0
|
|
20240829,185000,23070800,5670,5670,5670,5670,0
|
|
20240829,184900,23070800,5670,5670,5670,5670,0
|
|
20240829,184800,23070800,5670,5670,5670,5670,0
|
|
20240829,184700,23070800,5670,5670,5670,5670,0
|
|
20240829,184600,23070800,5670,5670,5670,5670,0
|
|
20240829,184500,23070800,5670,5670,5670,5670,0
|
|
20240829,184400,23070800,5670,5670,5670,5670,0
|
|
20240829,184300,23070800,5670,5670,5670,5670,0
|
|
20240829,184200,23070800,5670,5670,5670,5670,0
|
|
20240829,184100,23070800,5670,5670,5670,5670,0
|
|
20240829,184000,23070800,5670,5670,5670,5670,0
|
|
20240829,183900,23070800,5670,5670,5670,5670,0
|
|
20240829,183800,23070800,5670,5670,5670,5670,0
|
|
20240829,183700,23070800,5670,5670,5670,5670,0
|
|
20240829,183600,23070800,5670,5670,5670,5670,0
|
|
20240829,183500,23070800,5670,5670,5670,5670,0
|
|
20240829,183400,23070800,5670,5670,5670,5670,0
|
|
20240829,183300,23070800,5670,5670,5670,5670,0
|
|
20240829,183200,23070800,5670,5670,5670,5670,0
|
|
20240829,183100,23070800,5670,5670,5670,5670,0
|
|
20240829,183000,23070800,5670,5670,5670,5670,494
|
|
20240829,182900,23070800,5670,5670,5670,5670,0
|
|
20240829,182800,23070800,5670,5670,5670,5670,0
|
|
20240829,182700,23070800,5670,5670,5670,5670,0
|
|
20240829,182600,23070800,5670,5670,5670,5670,0
|
|
20240829,182500,23070800,5670,5670,5670,5670,0
|
|
20240829,182400,23070800,5670,5670,5670,5670,0
|
|
20240829,182300,23070800,5670,5670,5670,5670,0
|
|
20240829,182200,23070800,5670,5670,5670,5670,0
|
|
20240829,182100,23070800,5670,5670,5670,5670,0
|
|
20240829,182000,23070800,5670,5670,5670,5670,0
|
|
20240829,181900,23070800,5670,5670,5670,5670,0
|
|
20240829,181800,23070800,5670,5670,5670,5670,0
|
|
20240829,181700,23070800,5670,5670,5670,5670,0
|
|
20240829,181600,23070800,5670,5670,5670,5670,0
|
|
20240829,181500,23070800,5670,5670,5670,5670,0
|
|
20240829,181400,23070800,5670,5670,5670,5670,0
|
|
20240829,181300,23070800,5670,5670,5670,5670,0
|
|
20240829,181200,23070800,5670,5670,5670,5670,0
|
|
20240829,181100,23070800,5670,5670,5670,5670,0
|
|
20240829,181000,23070800,5670,5670,5670,5670,0
|
|
20240829,180900,23070800,5670,5670,5670,5670,0
|
|
20240829,180800,23070800,5670,5670,5670,5670,0
|
|
20240829,180700,23070800,5670,5670,5670,5670,0
|
|
20240829,180600,23070800,5670,5670,5670,5670,0
|
|
20240829,180500,23070800,5670,5670,5670,5670,0
|
|
20240829,180400,23070800,5670,5670,5670,5670,0
|
|
20240829,180300,23070800,5670,5670,5670,5670,0
|
|
20240829,180200,23070800,5670,5670,5670,5670,0
|
|
20240829,180100,23070800,5670,5670,5670,5670,0
|
|
20240829,180000,23070800,5670,5670,5670,5670,494
|
|
20240829,175900,23070800,5670,5670,5670,5670,0
|
|
20240829,175800,23070800,5670,5670,5670,5670,0
|
|
20240829,175700,23070800,5670,5670,5670,5670,0
|
|
20240829,175600,23070800,5670,5670,5670,5670,0
|
|
20240829,175500,23070800,5670,5670,5670,5670,0
|
|
20240829,175400,23070800,5670,5670,5670,5670,0
|
|
20240829,175300,23070800,5670,5670,5670,5670,0
|
|
20240829,175200,23070800,5670,5670,5670,5670,0
|
|
20240829,175100,23070800,5670,5670,5670,5670,0
|
|
20240829,175000,23070800,5670,5670,5670,5670,0
|
|
20240829,174900,23070800,5670,5670,5670,5670,0
|
|
20240829,174800,23070800,5670,5670,5670,5670,0
|
|
20240829,174700,23070800,5670,5670,5670,5670,0
|
|
20240829,174600,23070800,5670,5670,5670,5670,0
|
|
20240829,174500,23070800,5670,5670,5670,5670,0
|
|
20240829,174400,23070800,5670,5670,5670,5670,0
|
|
20240829,174300,23070800,5670,5670,5670,5670,0
|
|
20240829,174200,23070800,5670,5670,5670,5670,0
|
|
20240829,174100,23070800,5670,5670,5670,5670,0
|
|
20240829,174000,23070800,5670,5670,5670,5670,0
|
|
20240829,173900,23070800,5670,5670,5670,5670,0
|
|
20240829,173800,23070800,5670,5670,5670,5670,0
|
|
20240829,173700,23070800,5670,5670,5670,5670,0
|
|
20240829,173600,23070800,5670,5670,5670,5670,0
|
|
20240829,173500,23070800,5670,5670,5670,5670,0
|
|
20240829,173400,23070800,5670,5670,5670,5670,0
|
|
20240829,173300,23070800,5670,5670,5670,5670,0
|
|
20240829,173200,23070800,5670,5670,5670,5670,0
|
|
20240829,173100,23070800,5670,5670,5670,5670,0
|
|
20240829,173000,23070800,5670,5670,5670,5670,494
|
|
20240829,172900,23070800,5670,5670,5670,5670,0
|
|
20240829,172800,23070800,5670,5670,5670,5670,0
|
|
20240829,172700,23070800,5670,5670,5670,5670,0
|
|
20240829,172600,23070800,5670,5670,5670,5670,0
|
|
20240829,172500,23070800,5670,5670,5670,5670,0
|
|
20240829,172400,23070800,5670,5670,5670,5670,0
|
|
20240829,172300,23070800,5670,5670,5670,5670,0
|
|
20240829,172200,23070800,5670,5670,5670,5670,0
|
|
20240829,172100,23070800,5670,5670,5670,5670,0
|
|
20240829,172000,23070800,5670,5670,5670,5670,0
|
|
20240829,171900,23070800,5670,5670,5670,5670,0
|
|
20240829,171800,23070800,5670,5670,5670,5670,0
|
|
20240829,171700,23070800,5670,5670,5670,5670,0
|
|
20240829,171600,23070800,5670,5670,5670,5670,0
|
|
20240829,171500,23070800,5670,5670,5670,5670,0
|
|
20240829,171400,23070800,5670,5670,5670,5670,0
|
|
20240829,171300,23070800,5670,5670,5670,5670,0
|
|
20240829,171200,23070800,5670,5670,5670,5670,0
|
|
20240829,171100,23070800,5670,5670,5670,5670,0
|
|
20240829,171000,23070800,5670,5670,5670,5670,0
|
|
20240829,170900,23070800,5670,5670,5670,5670,0
|
|
20240829,170800,23070800,5670,5670,5670,5670,0
|
|
20240829,170700,23070800,5670,5670,5670,5670,0
|
|
20240829,170600,23070800,5670,5670,5670,5670,0
|
|
20240829,170500,23070800,5670,5670,5670,5670,0
|
|
20240829,170400,23070800,5670,5670,5670,5670,0
|
|
20240829,170300,23070800,5670,5670,5670,5670,0
|
|
20240829,170200,23070800,5670,5670,5670,5670,0
|
|
20240829,170100,23070800,5670,5670,5670,5670,0
|
|
20240829,170000,23070800,5670,5670,5670,5670,494
|
|
20240829,165900,23070800,5670,5670,5670,5670,0
|
|
20240829,165800,23070800,5670,5670,5670,5670,0
|
|
20240829,165700,23070800,5670,5670,5670,5670,0
|
|
20240829,165600,23070800,5670,5670,5670,5670,0
|
|
20240829,165500,23070800,5670,5670,5670,5670,0
|
|
20240829,165400,23070800,5670,5670,5670,5670,0
|
|
20240829,165300,23070800,5670,5670,5670,5670,0
|
|
20240829,165200,23070800,5670,5670,5670,5670,0
|
|
20240829,165100,23070800,5670,5670,5670,5670,0
|
|
20240829,165000,23070800,5670,5670,5670,5670,0
|
|
20240829,164900,23070800,5670,5670,5670,5670,0
|
|
20240829,164800,23070800,5670,5670,5670,5670,0
|
|
20240829,164700,23070800,5670,5670,5670,5670,0
|
|
20240829,164600,23070800,5670,5670,5670,5670,0
|
|
20240829,164500,23070800,5670,5670,5670,5670,0
|
|
20240829,164400,23070800,5670,5670,5670,5670,0
|
|
20240829,164300,23070800,5670,5670,5670,5670,0
|
|
20240829,164200,23070800,5670,5670,5670,5670,0
|
|
20240829,164100,23070800,5670,5670,5670,5670,0
|
|
20240829,164000,23070800,5670,5670,5670,5670,0
|
|
20240829,163900,23070800,5670,5670,5670,5670,0
|
|
20240829,163800,23070800,5670,5670,5670,5670,0
|
|
20240829,163700,23070800,5670,5670,5670,5670,0
|
|
20240829,163600,23070800,5670,5670,5670,5670,0
|
|
20240829,163500,23070800,5670,5670,5670,5670,0
|
|
20240829,163400,23070800,5670,5670,5670,5670,0
|
|
20240829,163300,23070800,5670,5670,5670,5670,0
|
|
20240829,163200,23070800,5670,5670,5670,5670,0
|
|
20240829,163100,23070800,5670,5670,5670,5670,0
|
|
20240829,163000,23070800,5670,5670,5670,5670,494
|
|
20240829,162900,23070800,5670,5670,5670,5670,0
|
|
20240829,162800,23070800,5670,5670,5670,5670,0
|
|
20240829,162700,23070800,5670,5670,5670,5670,0
|
|
20240829,162600,23070800,5670,5670,5670,5670,0
|
|
20240829,162500,23070800,5670,5670,5670,5670,0
|
|
20240829,162400,23070800,5670,5670,5670,5670,0
|
|
20240829,162300,23070800,5670,5670,5670,5670,0
|
|
20240829,162200,23070800,5670,5670,5670,5670,0
|
|
20240829,162100,23070800,5670,5670,5670,5670,0
|
|
20240829,162000,23070800,5670,5670,5670,5670,0
|
|
20240829,161900,23070800,5670,5670,5670,5670,0
|
|
20240829,161800,23070800,5670,5670,5670,5670,0
|
|
20240829,161700,23070800,5670,5670,5670,5670,0
|
|
20240829,161600,23070800,5670,5670,5670,5670,0
|
|
20240829,161500,23070800,5670,5670,5670,5670,0
|
|
20240829,161400,23070800,5670,5670,5670,5670,0
|
|
20240829,161300,23070800,5670,5670,5670,5670,0
|
|
20240829,161200,23070800,5670,5670,5670,5670,0
|
|
20240829,161100,23070800,5670,5670,5670,5670,0
|
|
20240829,161000,23070800,5670,5670,5670,5670,0
|
|
20240829,160900,23070800,5670,5670,5670,5670,0
|
|
20240829,160800,23070800,5670,5670,5670,5670,0
|
|
20240829,160700,23070800,5670,5670,5670,5670,0
|
|
20240829,160600,23070800,5670,5670,5670,5670,0
|
|
20240829,160500,23070800,5670,5670,5670,5670,0
|
|
20240829,160400,23070800,5670,5670,5670,5670,0
|
|
20240829,160300,23070800,5670,5670,5670,5670,0
|
|
20240829,160200,23070800,5670,5670,5670,5670,0
|
|
20240829,160100,23070800,5670,5670,5670,5670,0
|
|
20240829,160000,23070800,5670,5670,5670,5670,494
|
|
20240829,155900,23070800,5670,5670,5670,5670,0
|
|
20240829,155800,23070800,5670,5670,5670,5670,0
|
|
20240829,155700,23070800,5670,5670,5670,5670,0
|
|
20240829,155600,23070800,5670,5670,5670,5670,0
|
|
20240829,155500,23070800,5670,5670,5670,5670,0
|
|
20240829,155400,23070800,5670,5670,5670,5670,0
|
|
20240829,155300,23070800,5670,5670,5670,5670,0
|
|
20240829,155200,23070800,5670,5670,5670,5670,0
|
|
20240829,155100,23070800,5670,5670,5670,5670,0
|
|
20240829,155000,23070800,5670,5670,5670,5670,0
|
|
20240829,154900,23070800,5670,5670,5670,5670,0
|
|
20240829,154800,23070800,5670,5670,5670,5670,0
|
|
20240829,154700,23070800,5670,5670,5670,5670,0
|
|
20240829,154600,23070800,5670,5670,5670,5670,0
|
|
20240829,154500,23070800,5670,5670,5670,5670,0
|
|
20240829,154400,23070800,5670,5670,5670,5670,0
|
|
20240829,154300,23070800,5670,5670,5670,5670,0
|
|
20240829,154200,23070800,5670,5670,5670,5670,0
|
|
20240829,154100,23070800,5670,5670,5670,5670,0
|
|
20240829,154000,23070800,5670,5670,5670,5670,0
|
|
20240829,153900,23070800,5670,5670,5670,5670,0
|
|
20240829,153800,23070800,5670,5670,5670,5670,0
|
|
20240829,153700,23070800,5670,5670,5670,5670,0
|
|
20240829,153600,23070800,5670,5670,5670,5670,0
|
|
20240829,153500,23070800,5670,5670,5670,5670,0
|
|
20240829,153400,23070800,5670,5670,5670,5670,0
|
|
20240829,153300,23070800,5670,5670,5670,5670,0
|
|
20240829,153200,23070800,5670,5670,5670,5670,0
|
|
20240829,153100,23070800,5670,5670,5670,5670,0
|
|
20240829,153000,23070800,5670,5670,5670,5670,988
|
|
20240829,152900,20269820,5620,5620,5620,5620,0
|
|
20240829,152800,20269820,5620,5620,5620,5620,0
|
|
20240829,152700,20269820,5620,5620,5620,5620,0
|
|
20240829,152600,20269820,5620,5620,5620,5620,0
|
|
20240829,152500,20269820,5620,5620,5620,5620,0
|
|
20240829,152400,20269820,5620,5620,5620,5620,0
|
|
20240829,152300,20269820,5620,5620,5620,5620,0
|
|
20240829,152200,20269820,5620,5620,5620,5620,0
|
|
20240829,152100,20269820,5620,5620,5620,5620,0
|
|
20240829,152000,20269820,5620,5620,5620,5620,0
|
|
20240829,151900,20269820,5620,5620,5620,5620,0
|
|
20240829,151800,20269820,5620,5610,5620,5610,3
|
|
20240829,151700,20252980,5620,5590,5620,5590,17
|
|
20240829,151600,20157840,5610,5610,5610,5610,0
|
|
20240829,151500,20157840,5610,5610,5610,5610,1
|
|
20240829,151400,20152230,5620,5620,5620,5620,0
|
|
20240829,151300,20152230,5620,5620,5620,5620,0
|
|
20240829,151200,20152230,5620,5620,5620,5620,0
|
|
20240829,151100,20152230,5620,5620,5620,5620,0
|
|
20240829,151000,20152230,5620,5620,5620,5620,0
|
|
20240829,150900,20152230,5620,5620,5620,5620,0
|
|
20240829,150800,20152230,5620,5620,5620,5620,0
|
|
20240829,150700,20152230,5620,5620,5620,5620,0
|
|
20240829,150600,20152230,5620,5620,5620,5620,0
|
|
20240829,150500,20152230,5620,5620,5620,5620,0
|
|
20240829,150400,20152230,5620,5620,5620,5620,0
|
|
20240829,150300,20152230,5620,5620,5620,5620,0
|
|
20240829,150200,20152230,5620,5620,5620,5620,0
|
|
20240829,150100,20152230,5620,5620,5620,5620,0
|
|
20240829,150000,20152230,5620,5620,5620,5620,0
|
|
20240829,145900,20152230,5620,5620,5620,5620,0
|
|
20240829,145800,20152230,5620,5620,5620,5620,0
|
|
20240829,145700,20152230,5620,5620,5620,5620,0
|
|
20240829,145600,20152230,5620,5620,5620,5620,0
|
|
20240829,145500,20152230,5620,5620,5620,5620,0
|
|
20240829,145400,20152230,5620,5620,5620,5620,0
|
|
20240829,145300,20152230,5620,5620,5620,5620,0
|
|
20240829,145200,20152230,5620,5620,5620,5620,0
|
|
20240829,145100,20152230,5620,5620,5620,5620,0
|
|
20240829,145000,20152230,5620,5620,5620,5620,0
|
|
20240829,144900,20152230,5620,5620,5620,5620,0
|
|
20240829,144800,20152230,5620,5620,5620,5620,0
|
|
20240829,144700,20152230,5620,5620,5620,5620,0
|
|
20240829,144600,20152230,5620,5620,5620,5620,0
|
|
20240829,144500,20152230,5620,5620,5620,5620,0
|
|
20240829,144400,20152230,5620,5620,5620,5620,1
|
|
20240829,144300,20146610,5600,5600,5600,5600,0
|
|
20240829,144200,20146610,5600,5600,5600,5600,0
|
|
20240829,144100,20146610,5600,5600,5600,5600,0
|
|
20240829,144000,20146610,5600,5600,5600,5600,0
|
|
20240829,143900,20146610,5600,5600,5600,5600,0
|
|
20240829,143800,20146610,5600,5600,5600,5600,0
|
|
20240829,143700,20146610,5600,5600,5600,5600,0
|
|
20240829,143600,20146610,5600,5600,5600,5600,0
|
|
20240829,143500,20146610,5600,5600,5600,5600,0
|
|
20240829,143400,20146610,5600,5600,5600,5600,2
|
|
20240829,143300,20135410,5620,5620,5620,5620,0
|
|
20240829,143200,20135410,5620,5620,5620,5620,10
|
|
20240829,143100,20079210,5620,5620,5620,5620,0
|
|
20240829,143000,20079210,5620,5620,5620,5620,0
|
|
20240829,142900,20079210,5620,5620,5620,5620,0
|
|
20240829,142800,20079210,5620,5610,5620,5610,12
|
|
20240829,142700,20011880,5610,5610,5610,5610,0
|
|
20240829,142600,20011880,5610,5610,5610,5610,0
|
|
20240829,142500,20011880,5610,5610,5610,5610,20
|
|
20240829,142400,19899680,5610,5610,5610,5610,0
|
|
20240829,142300,19899680,5610,5610,5610,5610,0
|
|
20240829,142200,19899680,5610,5610,5610,5610,0
|
|
20240829,142100,19899680,5610,5610,5610,5610,0
|
|
20240829,142000,19899680,5610,5610,5610,5610,0
|
|
20240829,141900,19899680,5610,5610,5610,5610,0
|
|
20240829,141800,19899680,5610,5610,5610,5610,0
|
|
20240829,141700,19899680,5610,5610,5610,5610,1
|
|
20240829,141600,19894070,5590,5590,5590,5590,0
|
|
20240829,141500,19894070,5590,5590,5590,5590,0
|
|
20240829,141400,19894070,5590,5590,5590,5590,0
|
|
20240829,141300,19894070,5590,5590,5590,5590,0
|
|
20240829,141200,19894070,5590,5590,5590,5590,0
|
|
20240829,141100,19894070,5590,5590,5590,5590,0
|
|
20240829,141000,19894070,5590,5590,5590,5590,0
|
|
20240829,140900,19894070,5590,5590,5590,5590,0
|
|
20240829,140800,19894070,5590,5590,5590,5590,0
|
|
20240829,140700,19894070,5590,5590,5590,5590,0
|
|
20240829,140600,19894070,5590,5590,5590,5590,0
|
|
20240829,140500,19894070,5590,5590,5590,5590,0
|
|
20240829,140400,19894070,5590,5590,5590,5590,0
|
|
20240829,140300,19894070,5590,5590,5590,5590,0
|
|
20240829,140200,19894070,5590,5590,5590,5590,0
|
|
20240829,140100,19894070,5590,5590,5590,5590,0
|
|
20240829,140000,19894070,5590,5590,5590,5590,0
|
|
20240829,135900,19894070,5590,5590,5590,5590,0
|
|
20240829,135800,19894070,5590,5590,5590,5590,0
|
|
20240829,135700,19894070,5590,5590,5590,5590,0
|
|
20240829,135600,19894070,5590,5590,5590,5590,0
|
|
20240829,135500,19894070,5590,5590,5590,5590,0
|
|
20240829,135400,19894070,5590,5590,5590,5590,0
|
|
20240829,135300,19894070,5590,5590,5590,5590,0
|
|
20240829,135200,19894070,5590,5590,5590,5590,0
|
|
20240829,135100,19894070,5590,5590,5590,5590,0
|
|
20240829,135000,19894070,5590,5590,5590,5590,0
|
|
20240829,134900,19894070,5590,5590,5590,5590,0
|
|
20240829,134800,19894070,5590,5590,5590,5590,67
|
|
20240829,134700,19519540,5590,5590,5590,5590,0
|
|
20240829,134600,19519540,5590,5590,5590,5590,0
|
|
20240829,134500,19519540,5590,5590,5590,5590,4
|
|
20240829,134400,19497180,5590,5590,5590,5590,0
|
|
20240829,134300,19497180,5590,5590,5590,5590,9
|
|
20240829,134200,19446870,5590,5590,5590,5590,0
|
|
20240829,134100,19446870,5590,5590,5590,5590,0
|
|
20240829,134000,19446870,5590,5590,5590,5590,0
|
|
20240829,133900,19446870,5590,5590,5590,5590,0
|
|
20240829,133800,19446870,5590,5590,5590,5590,0
|
|
20240829,133700,19446870,5590,5590,5590,5590,0
|
|
20240829,133600,19446870,5590,5590,5590,5590,0
|
|
20240829,133500,19446870,5590,5590,5590,5590,0
|
|
20240829,133400,19446870,5590,5590,5590,5590,1
|
|
20240829,133300,19441280,5610,5610,5610,5610,0
|
|
20240829,133200,19441280,5610,5610,5610,5610,37
|
|
20240829,133100,19233710,5600,5600,5600,5600,0
|
|
20240829,133000,19233710,5600,5600,5600,5600,0
|
|
20240829,132900,19233710,5600,5600,5600,5600,0
|
|
20240829,132800,19233710,5600,5600,5600,5600,0
|
|
20240829,132700,19233710,5600,5600,5600,5600,0
|
|
20240829,132600,19233710,5600,5600,5600,5600,100
|
|
20240829,132500,18673710,5600,5600,5600,5600,0
|
|
20240829,132400,18673710,5600,5600,5600,5600,0
|
|
20240829,132300,18673710,5600,5600,5600,5600,0
|
|
20240829,132200,18673710,5600,5600,5600,5600,0
|
|
20240829,132100,18673710,5600,5600,5600,5600,0
|
|
20240829,132000,18673710,5600,5600,5600,5600,0
|
|
20240829,131900,18673710,5600,5600,5600,5600,0
|
|
20240829,131800,18673710,5600,5600,5600,5600,63
|
|
20240829,131700,18320910,5600,5600,5600,5600,0
|
|
20240829,131600,18320910,5600,5600,5600,5600,0
|
|
20240829,131500,18320910,5600,5600,5600,5600,0
|
|
20240829,131400,18320910,5600,5600,5600,5600,0
|
|
20240829,131300,18320910,5600,5600,5600,5600,13
|
|
20240829,131200,18248110,5600,5600,5600,5600,0
|
|
20240829,131100,18248110,5600,5600,5600,5600,0
|
|
20240829,131000,18248110,5600,5600,5600,5600,27
|
|
20240829,130900,18096910,5580,5580,5580,5580,2
|
|
20240829,130800,18085750,5590,5590,5590,5590,0
|
|
20240829,130700,18085750,5590,5590,5590,5590,0
|
|
20240829,130600,18085750,5590,5590,5590,5590,0
|
|
20240829,130500,18085750,5590,5590,5590,5590,0
|
|
20240829,130400,18085750,5590,5590,5590,5590,0
|
|
20240829,130300,18085750,5590,5590,5590,5590,0
|
|
20240829,130200,18085750,5590,5590,5590,5590,0
|
|
20240829,130100,18085750,5590,5590,5590,5590,0
|
|
20240829,130000,18085750,5590,5590,5590,5590,0
|
|
20240829,125900,18085750,5590,5590,5590,5590,0
|
|
20240829,125800,18085750,5590,5590,5590,5590,0
|
|
20240829,125700,18085750,5590,5590,5590,5590,0
|
|
20240829,125600,18085750,5590,5590,5590,5590,0
|
|
20240829,125500,18085750,5590,5590,5590,5590,0
|
|
20240829,125400,18085750,5590,5590,5590,5590,0
|
|
20240829,125300,18085750,5590,5590,5590,5590,0
|
|
20240829,125200,18085750,5590,5590,5590,5590,0
|
|
20240829,125100,18085750,5590,5590,5590,5590,0
|
|
20240829,125000,18085750,5590,5590,5590,5590,0
|
|
20240829,124900,18085750,5590,5590,5590,5590,20
|
|
20240829,124800,17973950,5590,5590,5590,5590,0
|
|
20240829,124700,17973950,5590,5590,5590,5590,0
|
|
20240829,124600,17973950,5590,5590,5590,5590,0
|
|
20240829,124500,17973950,5590,5590,5590,5590,0
|
|
20240829,124400,17973950,5590,5590,5590,5590,0
|
|
20240829,124300,17973950,5590,5590,5590,5590,0
|
|
20240829,124200,17973950,5590,5580,5590,5580,39
|
|
20240829,124100,17755970,5580,5620,5620,5580,2582
|
|
20240829,124000,3308740,5610,5610,5610,5610,0
|
|
20240829,123900,3308740,5610,5610,5610,5610,0
|
|
20240829,123800,3308740,5610,5610,5610,5610,0
|
|
20240829,123700,3308740,5610,5610,5610,5610,0
|
|
20240829,123600,3308740,5610,5610,5610,5610,0
|
|
20240829,123500,3308740,5610,5610,5610,5610,0
|
|
20240829,123400,3308740,5610,5610,5610,5610,0
|
|
20240829,123300,3308740,5610,5610,5610,5610,0
|
|
20240829,123200,3308740,5610,5610,5610,5610,0
|
|
20240829,123100,3308740,5610,5610,5610,5610,0
|
|
20240829,123000,3308740,5610,5610,5610,5610,0
|
|
20240829,122900,3308740,5610,5610,5610,5610,0
|
|
20240829,122800,3308740,5610,5610,5610,5610,0
|
|
20240829,122700,3308740,5610,5610,5610,5610,0
|
|
20240829,122600,3308740,5610,5610,5610,5610,0
|
|
20240829,122500,3308740,5610,5610,5610,5610,0
|
|
20240829,122400,3308740,5610,5610,5610,5610,0
|
|
20240829,122300,3308740,5610,5610,5610,5610,0
|
|
20240829,122200,3308740,5610,5610,5610,5610,0
|
|
20240829,122100,3308740,5610,5610,5610,5610,0
|
|
20240829,122000,3308740,5610,5610,5610,5610,1
|
|
20240829,121900,3303130,5640,5640,5640,5640,0
|
|
20240829,121800,3303130,5640,5640,5640,5640,0
|
|
20240829,121700,3303130,5640,5640,5640,5640,0
|
|
20240829,121600,3303130,5640,5640,5640,5640,0
|
|
20240829,121500,3303130,5640,5640,5640,5640,0
|
|
20240829,121400,3303130,5640,5640,5640,5640,0
|
|
20240829,121300,3303130,5640,5640,5640,5640,0
|
|
20240829,121200,3303130,5640,5640,5640,5640,0
|
|
20240829,121100,3303130,5640,5640,5640,5640,0
|
|
20240829,121000,3303130,5640,5640,5640,5640,0
|
|
20240829,120900,3303130,5640,5640,5640,5640,0
|
|
20240829,120800,3303130,5640,5640,5640,5640,1
|
|
20240829,120700,3297490,5610,5610,5610,5610,0
|
|
20240829,120600,3297490,5610,5610,5610,5610,0
|
|
20240829,120500,3297490,5610,5610,5610,5610,100
|
|
20240829,120400,2736490,5610,5610,5610,5610,0
|
|
20240829,120300,2736490,5610,5610,5610,5610,80
|
|
20240829,120200,2287690,5640,5640,5640,5640,0
|
|
20240829,120100,2287690,5640,5640,5640,5640,0
|
|
20240829,120000,2287690,5640,5640,5640,5640,0
|
|
20240829,115900,2287690,5640,5640,5640,5640,0
|
|
20240829,115800,2287690,5640,5640,5640,5640,0
|
|
20240829,115700,2287690,5640,5640,5640,5640,0
|
|
20240829,115600,2287690,5640,5640,5640,5640,0
|
|
20240829,115500,2287690,5640,5640,5640,5640,0
|
|
20240829,115400,2287690,5640,5640,5640,5640,0
|
|
20240829,115300,2287690,5640,5640,5640,5640,0
|
|
20240829,115200,2287690,5640,5640,5640,5640,0
|
|
20240829,115100,2287690,5640,5640,5640,5640,0
|
|
20240829,115000,2287690,5640,5640,5640,5640,0
|
|
20240829,114900,2287690,5640,5640,5640,5640,0
|
|
20240829,114800,2287690,5640,5640,5640,5640,0
|
|
20240829,114700,2287690,5640,5640,5640,5640,0
|
|
20240829,114600,2287690,5640,5640,5640,5640,0
|
|
20240829,114500,2287690,5640,5640,5640,5640,1
|
|
20240829,114400,2282050,5610,5610,5610,5610,0
|
|
20240829,114300,2282050,5610,5610,5610,5610,0
|
|
20240829,114200,2282050,5610,5610,5610,5610,0
|
|
20240829,114100,2282050,5610,5610,5610,5610,3
|
|
20240829,114000,2265220,5600,5600,5600,5600,0
|
|
20240829,113900,2265220,5600,5600,5600,5600,0
|
|
20240829,113800,2265220,5600,5600,5600,5600,0
|
|
20240829,113700,2265220,5600,5600,5600,5600,0
|
|
20240829,113600,2265220,5600,5600,5600,5600,5
|
|
20240829,113500,2237220,5610,5610,5610,5610,7
|
|
20240829,113400,2197950,5610,5610,5610,5610,0
|
|
20240829,113300,2197950,5610,5610,5610,5610,0
|
|
20240829,113200,2197950,5610,5620,5620,5600,50
|
|
20240829,113100,1917470,5650,5650,5650,5650,0
|
|
20240829,113000,1917470,5650,5650,5650,5650,0
|
|
20240829,112900,1917470,5650,5650,5650,5650,0
|
|
20240829,112800,1917470,5650,5650,5650,5650,0
|
|
20240829,112700,1917470,5650,5650,5650,5650,0
|
|
20240829,112600,1917470,5650,5650,5650,5650,0
|
|
20240829,112500,1917470,5650,5650,5650,5650,1
|
|
20240829,112400,1911820,5610,5610,5610,5610,0
|
|
20240829,112300,1911820,5610,5610,5610,5610,0
|
|
20240829,112200,1911820,5610,5610,5610,5610,0
|
|
20240829,112100,1911820,5610,5610,5610,5610,0
|
|
20240829,112000,1911820,5610,5610,5610,5610,0
|
|
20240829,111900,1911820,5610,5610,5610,5610,0
|
|
20240829,111800,1911820,5610,5610,5610,5610,0
|
|
20240829,111700,1911820,5610,5610,5610,5610,0
|
|
20240829,111600,1911820,5610,5610,5610,5610,0
|
|
20240829,111500,1911820,5610,5610,5610,5610,0
|
|
20240829,111400,1911820,5610,5610,5610,5610,0
|
|
20240829,111300,1911820,5610,5610,5610,5610,0
|
|
20240829,111200,1911820,5610,5610,5610,5610,0
|
|
20240829,111100,1911820,5610,5640,5640,5610,18
|
|
20240829,111000,1810810,5630,5630,5630,5630,0
|
|
20240829,110900,1810810,5630,5630,5630,5630,0
|
|
20240829,110800,1810810,5630,5630,5630,5630,0
|
|
20240829,110700,1810810,5630,5630,5630,5630,0
|
|
20240829,110600,1810810,5630,5630,5630,5630,0
|
|
20240829,110500,1810810,5630,5630,5630,5630,0
|
|
20240829,110400,1810810,5630,5630,5630,5630,0
|
|
20240829,110300,1810810,5630,5630,5630,5630,0
|
|
20240829,110200,1810810,5630,5630,5630,5630,1
|
|
20240829,110100,1805180,5640,5640,5640,5640,0
|
|
20240829,110000,1805180,5640,5640,5640,5640,0
|
|
20240829,105900,1805180,5640,5640,5640,5640,0
|
|
20240829,105800,1805180,5640,5640,5640,5640,0
|
|
20240829,105700,1805180,5640,5640,5640,5640,0
|
|
20240829,105600,1805180,5640,5640,5640,5640,0
|
|
20240829,105500,1805180,5640,5640,5640,5640,0
|
|
20240829,105400,1805180,5640,5640,5640,5640,0
|
|
20240829,105300,1805180,5640,5640,5640,5640,0
|
|
20240829,105200,1805180,5640,5640,5640,5640,0
|
|
20240829,105100,1805180,5640,5640,5640,5640,0
|
|
20240829,105000,1805180,5640,5640,5640,5640,1
|
|
20240829,104900,1799540,5610,5610,5610,5610,0
|
|
20240829,104800,1799540,5610,5610,5610,5610,0
|
|
20240829,104700,1799540,5610,5610,5610,5610,0
|
|
20240829,104600,1799540,5610,5610,5610,5610,0
|
|
20240829,104500,1799540,5610,5610,5610,5610,0
|
|
20240829,104400,1799540,5610,5610,5610,5610,0
|
|
20240829,104300,1799540,5610,5610,5610,5610,0
|
|
20240829,104200,1799540,5610,5610,5610,5610,0
|
|
20240829,104100,1799540,5610,5610,5610,5610,0
|
|
20240829,104000,1799540,5610,5610,5610,5610,0
|
|
20240829,103900,1799540,5610,5610,5610,5610,0
|
|
20240829,103800,1799540,5610,5610,5610,5610,0
|
|
20240829,103700,1799540,5610,5610,5610,5610,57
|
|
20240829,103600,1479770,5610,5610,5610,5610,0
|
|
20240829,103500,1479770,5610,5610,5610,5610,0
|
|
20240829,103400,1479770,5610,5610,5610,5610,0
|
|
20240829,103300,1479770,5610,5610,5610,5610,0
|
|
20240829,103200,1479770,5610,5610,5610,5610,0
|
|
20240829,103100,1479770,5610,5610,5610,5610,0
|
|
20240829,103000,1479770,5610,5610,5610,5610,11
|
|
20240829,102900,1418060,5610,5610,5610,5610,73
|
|
20240829,102800,1008530,5650,5650,5650,5650,0
|
|
20240829,102700,1008530,5650,5650,5650,5650,0
|
|
20240829,102600,1008530,5650,5650,5650,5650,0
|
|
20240829,102500,1008530,5650,5650,5650,5650,0
|
|
20240829,102400,1008530,5650,5650,5650,5650,0
|
|
20240829,102300,1008530,5650,5650,5650,5650,0
|
|
20240829,102200,1008530,5650,5650,5650,5650,0
|
|
20240829,102100,1008530,5650,5650,5650,5650,0
|
|
20240829,102000,1008530,5650,5650,5650,5650,0
|
|
20240829,101900,1008530,5650,5650,5650,5650,0
|
|
20240829,101800,1008530,5650,5650,5650,5650,0
|
|
20240829,101700,1008530,5650,5650,5650,5650,0
|
|
20240829,101600,1008530,5650,5650,5650,5650,0
|
|
20240829,101500,1008530,5650,5650,5650,5650,1
|
|
20240829,101400,1002880,5650,5650,5650,5650,0
|
|
20240829,101300,1002880,5650,5650,5650,5650,0
|
|
20240829,101200,1002880,5650,5650,5650,5650,0
|
|
20240829,101100,1002880,5650,5650,5650,5650,0
|
|
20240829,101000,1002880,5650,5650,5650,5650,0
|
|
20240829,100900,1002880,5650,5650,5650,5650,0
|
|
20240829,100800,1002880,5650,5650,5650,5650,0
|
|
20240829,100700,1002880,5650,5650,5650,5650,0
|
|
20240829,100600,1002880,5650,5650,5650,5650,0
|
|
20240829,100500,1002880,5650,5650,5650,5650,0
|
|
20240829,100400,1002880,5650,5650,5650,5650,0
|
|
20240829,100300,1002880,5650,5650,5650,5650,0
|
|
20240829,100200,1002880,5650,5650,5650,5650,2
|
|
20240829,100100,991580,5650,5650,5650,5650,2
|
|
20240829,100000,980280,5650,5650,5650,5650,0
|
|
20240829,095900,980280,5650,5650,5650,5650,0
|
|
20240829,095800,980280,5650,5650,5650,5650,0
|
|
20240829,095700,980280,5650,5650,5650,5650,0
|
|
20240829,095600,980280,5650,5650,5650,5650,0
|
|
20240829,095500,980280,5650,5650,5650,5650,0
|
|
20240829,095400,980280,5650,5650,5650,5650,0
|
|
20240829,095300,980280,5650,5650,5650,5650,0
|
|
20240829,095200,980280,5650,5650,5650,5650,1
|
|
20240829,095100,974630,5640,5640,5640,5640,0
|
|
20240829,095000,974630,5640,5640,5640,5640,0
|
|
20240829,094900,974630,5640,5640,5640,5640,0
|
|
20240829,094800,974630,5640,5640,5640,5640,0
|
|
20240829,094700,974630,5640,5640,5640,5640,0
|
|
20240829,094600,974630,5640,5640,5640,5640,0
|
|
20240829,094500,974630,5640,5640,5640,5640,0
|
|
20240829,094400,974630,5640,5640,5640,5640,0
|
|
20240829,094300,974630,5640,5640,5640,5640,0
|
|
20240829,094200,974630,5640,5640,5640,5640,0
|
|
20240829,094100,974630,5640,5640,5640,5640,0
|
|
20240829,094000,974630,5640,5640,5640,5640,1
|
|
20240829,093900,968990,5610,5610,5610,5610,1
|
|
20240829,093800,963380,5640,5640,5640,5640,1
|
|
20240829,093700,957740,5600,5600,5600,5600,0
|
|
20240829,093600,957740,5600,5600,5600,5600,0
|
|
20240829,093500,957740,5600,5600,5600,5600,0
|
|
20240829,093400,957740,5600,5600,5600,5600,0
|
|
20240829,093300,957740,5600,5600,5600,5600,0
|
|
20240829,093200,957740,5600,5600,5600,5600,0
|
|
20240829,093100,957740,5600,5600,5600,5600,0
|
|
20240829,093000,957740,5600,5600,5600,5600,0
|
|
20240829,092900,957740,5600,5600,5600,5600,0
|
|
20240829,092800,957740,5600,5600,5600,5600,0
|
|
20240829,092700,957740,5600,5600,5600,5600,0
|
|
20240829,092600,957740,5600,5600,5600,5600,0
|
|
20240829,092500,957740,5600,5600,5600,5600,0
|
|
20240829,092400,957740,5600,5600,5600,5600,0
|
|
20240829,092300,957740,5600,5600,5600,5600,0
|
|
20240829,092200,957740,5600,5600,5600,5600,0
|
|
20240829,092100,957740,5600,5600,5600,5600,0
|
|
20240829,092000,957740,5600,5600,5600,5600,0
|
|
20240829,091900,957740,5600,5610,5610,5600,5
|
|
20240829,091800,929700,5650,5650,5650,5650,0
|
|
20240829,091700,929700,5650,5650,5650,5650,0
|
|
20240829,091600,929700,5650,5650,5650,5650,0
|
|
20240829,091500,929700,5650,5650,5650,5650,0
|
|
20240829,091400,929700,5650,5650,5650,5650,0
|
|
20240829,091300,929700,5650,5650,5650,5650,0
|
|
20240829,091200,929700,5650,5650,5650,5650,0
|
|
20240829,091100,929700,5650,5650,5650,5650,0
|
|
20240829,091000,929700,5650,5650,5650,5650,0
|
|
20240829,090900,929700,5650,5650,5650,5650,0
|
|
20240829,090800,929700,5650,5650,5650,5650,0
|
|
20240829,090700,929700,5650,5650,5650,5650,2
|
|
20240829,090600,918400,5600,5600,5600,5600,0
|
|
20240829,090500,918400,5600,5600,5600,5600,0
|
|
20240829,090400,918400,5600,5600,5600,5600,0
|
|
20240829,090300,918400,5600,5600,5600,5600,0
|
|
20240829,090200,918400,5600,5600,5600,5600,0
|
|
20240829,090100,918400,5600,5600,5600,5600,0
|
|
20240829,090000,918400,5600,5600,5600,5600,164
|