644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,194100,76979350,7450,7450,7450,7450,103
|
|
20240829,194000,76979350,7450,7450,7450,7450,0
|
|
20240829,193900,76979350,7450,7450,7450,7450,0
|
|
20240829,193800,76979350,7450,7450,7450,7450,0
|
|
20240829,193700,76979350,7450,7450,7450,7450,0
|
|
20240829,193600,76979350,7450,7450,7450,7450,0
|
|
20240829,193500,76979350,7450,7450,7450,7450,0
|
|
20240829,193400,76979350,7450,7450,7450,7450,0
|
|
20240829,193300,76979350,7450,7450,7450,7450,0
|
|
20240829,193200,76979350,7450,7450,7450,7450,0
|
|
20240829,193100,76979350,7450,7450,7450,7450,0
|
|
20240829,193000,76979350,7450,7450,7450,7450,0
|
|
20240829,192900,76979350,7450,7450,7450,7450,0
|
|
20240829,192800,76979350,7450,7450,7450,7450,0
|
|
20240829,192700,76979350,7450,7450,7450,7450,0
|
|
20240829,192600,76979350,7450,7450,7450,7450,0
|
|
20240829,192500,76979350,7450,7450,7450,7450,0
|
|
20240829,192400,76979350,7450,7450,7450,7450,0
|
|
20240829,192300,76979350,7450,7450,7450,7450,0
|
|
20240829,192200,76979350,7450,7450,7450,7450,0
|
|
20240829,192100,76979350,7450,7450,7450,7450,0
|
|
20240829,192000,76979350,7450,7450,7450,7450,0
|
|
20240829,191900,76979350,7450,7450,7450,7450,0
|
|
20240829,191800,76979350,7450,7450,7450,7450,0
|
|
20240829,191700,76979350,7450,7450,7450,7450,0
|
|
20240829,191600,76979350,7450,7450,7450,7450,0
|
|
20240829,191500,76979350,7450,7450,7450,7450,0
|
|
20240829,191400,76979350,7450,7450,7450,7450,0
|
|
20240829,191300,76979350,7450,7450,7450,7450,0
|
|
20240829,191200,76979350,7450,7450,7450,7450,0
|
|
20240829,191100,76979350,7450,7450,7450,7450,103
|
|
20240829,191000,76979350,7450,7450,7450,7450,0
|
|
20240829,190900,76979350,7450,7450,7450,7450,0
|
|
20240829,190800,76979350,7450,7450,7450,7450,0
|
|
20240829,190700,76979350,7450,7450,7450,7450,0
|
|
20240829,190600,76979350,7450,7450,7450,7450,0
|
|
20240829,190500,76979350,7450,7450,7450,7450,0
|
|
20240829,190400,76979350,7450,7450,7450,7450,0
|
|
20240829,190300,76979350,7450,7450,7450,7450,0
|
|
20240829,190200,76979350,7450,7450,7450,7450,0
|
|
20240829,190100,76979350,7450,7450,7450,7450,0
|
|
20240829,190000,76979350,7450,7450,7450,7450,0
|
|
20240829,185900,76979350,7450,7450,7450,7450,0
|
|
20240829,185800,76979350,7450,7450,7450,7450,0
|
|
20240829,185700,76979350,7450,7450,7450,7450,0
|
|
20240829,185600,76979350,7450,7450,7450,7450,0
|
|
20240829,185500,76979350,7450,7450,7450,7450,0
|
|
20240829,185400,76979350,7450,7450,7450,7450,0
|
|
20240829,185300,76979350,7450,7450,7450,7450,0
|
|
20240829,185200,76979350,7450,7450,7450,7450,0
|
|
20240829,185100,76979350,7450,7450,7450,7450,0
|
|
20240829,185000,76979350,7450,7450,7450,7450,0
|
|
20240829,184900,76979350,7450,7450,7450,7450,0
|
|
20240829,184800,76979350,7450,7450,7450,7450,0
|
|
20240829,184700,76979350,7450,7450,7450,7450,0
|
|
20240829,184600,76979350,7450,7450,7450,7450,0
|
|
20240829,184500,76979350,7450,7450,7450,7450,0
|
|
20240829,184400,76979350,7450,7450,7450,7450,0
|
|
20240829,184300,76979350,7450,7450,7450,7450,0
|
|
20240829,184200,76979350,7450,7450,7450,7450,0
|
|
20240829,184100,76979350,7450,7450,7450,7450,103
|
|
20240829,184000,76979350,7450,7450,7450,7450,0
|
|
20240829,183900,76979350,7450,7450,7450,7450,0
|
|
20240829,183800,76979350,7450,7450,7450,7450,0
|
|
20240829,183700,76979350,7450,7450,7450,7450,0
|
|
20240829,183600,76979350,7450,7450,7450,7450,0
|
|
20240829,183500,76979350,7450,7450,7450,7450,0
|
|
20240829,183400,76979350,7450,7450,7450,7450,0
|
|
20240829,183300,76979350,7450,7450,7450,7450,0
|
|
20240829,183200,76979350,7450,7450,7450,7450,0
|
|
20240829,183100,76979350,7450,7450,7450,7450,0
|
|
20240829,183000,76979350,7450,7450,7450,7450,0
|
|
20240829,182900,76979350,7450,7450,7450,7450,0
|
|
20240829,182800,76979350,7450,7450,7450,7450,0
|
|
20240829,182700,76979350,7450,7450,7450,7450,0
|
|
20240829,182600,76979350,7450,7450,7450,7450,0
|
|
20240829,182500,76979350,7450,7450,7450,7450,0
|
|
20240829,182400,76979350,7450,7450,7450,7450,0
|
|
20240829,182300,76979350,7450,7450,7450,7450,0
|
|
20240829,182200,76979350,7450,7450,7450,7450,0
|
|
20240829,182100,76979350,7450,7450,7450,7450,0
|
|
20240829,182000,76979350,7450,7450,7450,7450,0
|
|
20240829,181900,76979350,7450,7450,7450,7450,0
|
|
20240829,181800,76979350,7450,7450,7450,7450,0
|
|
20240829,181700,76979350,7450,7450,7450,7450,0
|
|
20240829,181600,76979350,7450,7450,7450,7450,0
|
|
20240829,181500,76979350,7450,7450,7450,7450,0
|
|
20240829,181400,76979350,7450,7450,7450,7450,0
|
|
20240829,181300,76979350,7450,7450,7450,7450,0
|
|
20240829,181200,76979350,7450,7450,7450,7450,0
|
|
20240829,181100,76979350,7450,7450,7450,7450,103
|
|
20240829,181000,76979350,7450,7450,7450,7450,0
|
|
20240829,180900,76979350,7450,7450,7450,7450,0
|
|
20240829,180800,76979350,7450,7450,7450,7450,0
|
|
20240829,180700,76979350,7450,7450,7450,7450,0
|
|
20240829,180600,76979350,7450,7450,7450,7450,0
|
|
20240829,180500,76979350,7450,7450,7450,7450,0
|
|
20240829,180400,76979350,7450,7450,7450,7450,0
|
|
20240829,180300,76979350,7450,7450,7450,7450,0
|
|
20240829,180200,76979350,7450,7450,7450,7450,0
|
|
20240829,180100,76979350,7450,7450,7450,7450,0
|
|
20240829,180000,76979350,7450,7450,7450,7450,0
|
|
20240829,175900,76979350,7450,7450,7450,7450,0
|
|
20240829,175800,76979350,7450,7450,7450,7450,0
|
|
20240829,175700,76979350,7450,7450,7450,7450,0
|
|
20240829,175600,76979350,7450,7450,7450,7450,0
|
|
20240829,175500,76979350,7450,7450,7450,7450,0
|
|
20240829,175400,76979350,7450,7450,7450,7450,0
|
|
20240829,175300,76979350,7450,7450,7450,7450,0
|
|
20240829,175200,76979350,7450,7450,7450,7450,0
|
|
20240829,175100,76979350,7450,7450,7450,7450,0
|
|
20240829,175000,76979350,7450,7450,7450,7450,0
|
|
20240829,174900,76979350,7450,7450,7450,7450,0
|
|
20240829,174800,76979350,7450,7450,7450,7450,0
|
|
20240829,174700,76979350,7450,7450,7450,7450,0
|
|
20240829,174600,76979350,7450,7450,7450,7450,0
|
|
20240829,174500,76979350,7450,7450,7450,7450,0
|
|
20240829,174400,76979350,7450,7450,7450,7450,0
|
|
20240829,174300,76979350,7450,7450,7450,7450,0
|
|
20240829,174200,76979350,7450,7450,7450,7450,0
|
|
20240829,174100,76979350,7450,7450,7450,7450,103
|
|
20240829,174000,76979350,7450,7450,7450,7450,0
|
|
20240829,173900,76979350,7450,7450,7450,7450,0
|
|
20240829,173800,76979350,7450,7450,7450,7450,0
|
|
20240829,173700,76979350,7450,7450,7450,7450,0
|
|
20240829,173600,76979350,7450,7450,7450,7450,0
|
|
20240829,173500,76979350,7450,7450,7450,7450,0
|
|
20240829,173400,76979350,7450,7450,7450,7450,0
|
|
20240829,173300,76979350,7450,7450,7450,7450,0
|
|
20240829,173200,76979350,7450,7450,7450,7450,0
|
|
20240829,173100,76979350,7450,7450,7450,7450,0
|
|
20240829,173000,76979350,7450,7450,7450,7450,0
|
|
20240829,172900,76979350,7450,7450,7450,7450,0
|
|
20240829,172800,76979350,7450,7450,7450,7450,0
|
|
20240829,172700,76979350,7450,7450,7450,7450,0
|
|
20240829,172600,76979350,7450,7450,7450,7450,0
|
|
20240829,172500,76979350,7450,7450,7450,7450,0
|
|
20240829,172400,76979350,7450,7450,7450,7450,0
|
|
20240829,172300,76979350,7450,7450,7450,7450,0
|
|
20240829,172200,76979350,7450,7450,7450,7450,0
|
|
20240829,172100,76979350,7450,7450,7450,7450,0
|
|
20240829,172000,76979350,7450,7450,7450,7450,0
|
|
20240829,171900,76979350,7450,7450,7450,7450,0
|
|
20240829,171800,76979350,7450,7450,7450,7450,0
|
|
20240829,171700,76979350,7450,7450,7450,7450,0
|
|
20240829,171600,76979350,7450,7450,7450,7450,0
|
|
20240829,171500,76979350,7450,7450,7450,7450,0
|
|
20240829,171400,76979350,7450,7450,7450,7450,0
|
|
20240829,171300,76979350,7450,7450,7450,7450,0
|
|
20240829,171200,76979350,7450,7450,7450,7450,0
|
|
20240829,171100,76979350,7450,7450,7450,7450,103
|
|
20240829,171000,76979350,7450,7450,7450,7450,0
|
|
20240829,170900,76979350,7450,7450,7450,7450,0
|
|
20240829,170800,76979350,7450,7450,7450,7450,0
|
|
20240829,170700,76979350,7450,7450,7450,7450,0
|
|
20240829,170600,76979350,7450,7450,7450,7450,0
|
|
20240829,170500,76979350,7450,7450,7450,7450,0
|
|
20240829,170400,76979350,7450,7450,7450,7450,0
|
|
20240829,170300,76979350,7450,7450,7450,7450,0
|
|
20240829,170200,76979350,7450,7450,7450,7450,0
|
|
20240829,170100,76979350,7450,7450,7450,7450,0
|
|
20240829,170000,76979350,7450,7450,7450,7450,0
|
|
20240829,165900,76979350,7450,7450,7450,7450,0
|
|
20240829,165800,76979350,7450,7450,7450,7450,0
|
|
20240829,165700,76979350,7450,7450,7450,7450,0
|
|
20240829,165600,76979350,7450,7450,7450,7450,0
|
|
20240829,165500,76979350,7450,7450,7450,7450,0
|
|
20240829,165400,76979350,7450,7450,7450,7450,0
|
|
20240829,165300,76979350,7450,7450,7450,7450,0
|
|
20240829,165200,76979350,7450,7450,7450,7450,0
|
|
20240829,165100,76979350,7450,7450,7450,7450,0
|
|
20240829,165000,76979350,7450,7450,7450,7450,0
|
|
20240829,164900,76979350,7450,7450,7450,7450,0
|
|
20240829,164800,76979350,7450,7450,7450,7450,0
|
|
20240829,164700,76979350,7450,7450,7450,7450,0
|
|
20240829,164600,76979350,7450,7450,7450,7450,0
|
|
20240829,164500,76979350,7450,7450,7450,7450,0
|
|
20240829,164400,76979350,7450,7450,7450,7450,0
|
|
20240829,164300,76979350,7450,7450,7450,7450,0
|
|
20240829,164200,76979350,7450,7450,7450,7450,0
|
|
20240829,164100,76979350,7450,7450,7450,7450,103
|
|
20240829,164000,76979350,7450,7450,7450,7450,0
|
|
20240829,163900,76979350,7450,7450,7450,7450,0
|
|
20240829,163800,76979350,7450,7450,7450,7450,0
|
|
20240829,163700,76979350,7450,7450,7450,7450,0
|
|
20240829,163600,76979350,7450,7450,7450,7450,0
|
|
20240829,163500,76979350,7450,7450,7450,7450,0
|
|
20240829,163400,76979350,7450,7450,7450,7450,0
|
|
20240829,163300,76979350,7450,7450,7450,7450,0
|
|
20240829,163200,76979350,7450,7450,7450,7450,0
|
|
20240829,163100,76979350,7450,7450,7450,7450,0
|
|
20240829,163000,76979350,7450,7450,7450,7450,0
|
|
20240829,162900,76979350,7450,7450,7450,7450,0
|
|
20240829,162800,76979350,7450,7450,7450,7450,0
|
|
20240829,162700,76979350,7450,7450,7450,7450,0
|
|
20240829,162600,76979350,7450,7450,7450,7450,0
|
|
20240829,162500,76979350,7450,7450,7450,7450,0
|
|
20240829,162400,76979350,7450,7450,7450,7450,0
|
|
20240829,162300,76979350,7450,7450,7450,7450,0
|
|
20240829,162200,76979350,7450,7450,7450,7450,0
|
|
20240829,162100,76979350,7450,7450,7450,7450,0
|
|
20240829,162000,76979350,7450,7450,7450,7450,0
|
|
20240829,161900,76979350,7450,7450,7450,7450,0
|
|
20240829,161800,76979350,7450,7450,7450,7450,0
|
|
20240829,161700,76979350,7450,7450,7450,7450,0
|
|
20240829,161600,76979350,7450,7450,7450,7450,0
|
|
20240829,161500,76979350,7450,7450,7450,7450,0
|
|
20240829,161400,76979350,7450,7450,7450,7450,0
|
|
20240829,161300,76979350,7450,7450,7450,7450,0
|
|
20240829,161200,76979350,7450,7450,7450,7450,0
|
|
20240829,161100,76979350,7450,7450,7450,7450,103
|
|
20240829,161000,76979350,7450,7450,7450,7450,0
|
|
20240829,160900,76979350,7450,7450,7450,7450,0
|
|
20240829,160800,76979350,7450,7450,7450,7450,0
|
|
20240829,160700,76979350,7450,7450,7450,7450,0
|
|
20240829,160600,76979350,7450,7450,7450,7450,0
|
|
20240829,160500,76979350,7450,7450,7450,7450,0
|
|
20240829,160400,76979350,7450,7450,7450,7450,0
|
|
20240829,160300,76979350,7450,7450,7450,7450,0
|
|
20240829,160200,76979350,7450,7450,7450,7450,0
|
|
20240829,160100,76979350,7450,7450,7450,7450,0
|
|
20240829,160000,76979350,7450,7450,7450,7450,0
|
|
20240829,155900,76979350,7450,7450,7450,7450,0
|
|
20240829,155800,76979350,7450,7450,7450,7450,0
|
|
20240829,155700,76979350,7450,7450,7450,7450,0
|
|
20240829,155600,76979350,7450,7450,7450,7450,0
|
|
20240829,155500,76979350,7450,7450,7450,7450,0
|
|
20240829,155400,76979350,7450,7450,7450,7450,0
|
|
20240829,155300,76979350,7450,7450,7450,7450,0
|
|
20240829,155200,76979350,7450,7450,7450,7450,0
|
|
20240829,155100,76979350,7450,7450,7450,7450,0
|
|
20240829,155000,76979350,7450,7450,7450,7450,0
|
|
20240829,154900,76979350,7450,7450,7450,7450,0
|
|
20240829,154800,76979350,7450,7450,7450,7450,0
|
|
20240829,154700,76979350,7450,7450,7450,7450,0
|
|
20240829,154600,76979350,7450,7450,7450,7450,0
|
|
20240829,154500,76979350,7450,7450,7450,7450,0
|
|
20240829,154400,76979350,7450,7450,7450,7450,0
|
|
20240829,154300,76979350,7450,7450,7450,7450,0
|
|
20240829,154200,76979350,7450,7450,7450,7450,0
|
|
20240829,154100,76979350,7450,7450,7450,7450,103
|
|
20240829,154000,76979350,7450,7450,7450,7450,0
|
|
20240829,153900,76979350,7450,7450,7450,7450,0
|
|
20240829,153800,76979350,7450,7450,7450,7450,0
|
|
20240829,153700,76979350,7450,7450,7450,7450,0
|
|
20240829,153600,76979350,7450,7450,7450,7450,0
|
|
20240829,153500,76979350,7450,7450,7450,7450,0
|
|
20240829,153400,76979350,7450,7450,7450,7450,0
|
|
20240829,153300,76979350,7450,7450,7450,7450,0
|
|
20240829,153200,76979350,7450,7450,7450,7450,0
|
|
20240829,153100,76979350,7450,7450,7450,7450,0
|
|
20240829,153000,76979350,7450,7450,7450,7450,103
|
|
20240829,152900,76212000,7440,7440,7440,7440,0
|
|
20240829,152800,76212000,7440,7440,7440,7440,0
|
|
20240829,152700,76212000,7440,7440,7440,7440,0
|
|
20240829,152600,76212000,7440,7440,7440,7440,0
|
|
20240829,152500,76212000,7440,7440,7440,7440,0
|
|
20240829,152400,76212000,7440,7440,7440,7440,0
|
|
20240829,152300,76212000,7440,7440,7440,7440,0
|
|
20240829,152200,76212000,7440,7440,7440,7440,0
|
|
20240829,152100,76212000,7440,7440,7440,7440,0
|
|
20240829,152000,76212000,7440,7440,7440,7440,0
|
|
20240829,151900,76212000,7440,7440,7440,7440,2
|
|
20240829,151800,76197120,7440,7400,7440,7400,20
|
|
20240829,151700,76048940,7400,7400,7400,7400,6
|
|
20240829,151600,76004540,7390,7390,7390,7390,185
|
|
20240829,151500,74637390,7380,7380,7380,7380,0
|
|
20240829,151400,74637390,7380,7380,7380,7380,0
|
|
20240829,151300,74637390,7380,7380,7380,7380,0
|
|
20240829,151200,74637390,7380,7390,7390,7380,15
|
|
20240829,151100,74526600,7400,7400,7400,7400,0
|
|
20240829,151000,74526600,7400,7400,7400,7400,0
|
|
20240829,150900,74526600,7400,7400,7400,7400,0
|
|
20240829,150800,74526600,7400,7400,7400,7400,0
|
|
20240829,150700,74526600,7400,7400,7400,7400,0
|
|
20240829,150600,74526600,7400,7400,7400,7400,0
|
|
20240829,150500,74526600,7400,7400,7400,7400,0
|
|
20240829,150400,74526600,7400,7400,7400,7400,0
|
|
20240829,150300,74526600,7400,7400,7400,7400,121
|
|
20240829,150200,73631200,7400,7400,7400,7400,0
|
|
20240829,150100,73631200,7400,7400,7400,7400,0
|
|
20240829,150000,73631200,7400,7400,7400,7400,0
|
|
20240829,145900,73631200,7400,7400,7400,7400,0
|
|
20240829,145800,73631200,7400,7400,7400,7400,1
|
|
20240829,145700,73623800,7420,7420,7420,7420,0
|
|
20240829,145600,73623800,7420,7420,7420,7420,0
|
|
20240829,145500,73623800,7420,7420,7420,7420,0
|
|
20240829,145400,73623800,7420,7420,7420,7420,0
|
|
20240829,145300,73623800,7420,7420,7420,7420,0
|
|
20240829,145200,73623800,7420,7410,7420,7410,3
|
|
20240829,145100,73601550,7410,7410,7410,7410,0
|
|
20240829,145000,73601550,7410,7410,7410,7410,0
|
|
20240829,144900,73601550,7410,7410,7410,7410,1
|
|
20240829,144800,73594140,7390,7390,7390,7390,166
|
|
20240829,144700,72367400,7380,7390,7390,7380,638
|
|
20240829,144600,67652960,7380,7380,7380,7380,0
|
|
20240829,144500,67652960,7380,7380,7380,7380,0
|
|
20240829,144400,67652960,7380,7380,7380,7380,0
|
|
20240829,144300,67652960,7380,7380,7380,7380,0
|
|
20240829,144200,67652960,7380,7380,7380,7380,0
|
|
20240829,144100,67652960,7380,7380,7380,7380,0
|
|
20240829,144000,67652960,7380,7380,7380,7380,6
|
|
20240829,143900,67608680,7390,7390,7390,7390,0
|
|
20240829,143800,67608680,7390,7390,7390,7390,0
|
|
20240829,143700,67608680,7390,7390,7390,7390,0
|
|
20240829,143600,67608680,7390,7390,7390,7390,0
|
|
20240829,143500,67608680,7390,7390,7390,7390,69
|
|
20240829,143400,67098770,7390,7390,7390,7390,0
|
|
20240829,143300,67098770,7390,7390,7390,7390,0
|
|
20240829,143200,67098770,7390,7390,7390,7390,0
|
|
20240829,143100,67098770,7390,7390,7390,7390,0
|
|
20240829,143000,67098770,7390,7390,7390,7390,0
|
|
20240829,142900,67098770,7390,7390,7390,7390,0
|
|
20240829,142800,67098770,7390,7390,7390,7390,0
|
|
20240829,142700,67098770,7390,7390,7390,7390,1
|
|
20240829,142600,67091380,7380,7390,7390,7380,120
|
|
20240829,142500,66205040,7400,7400,7400,7400,0
|
|
20240829,142400,66205040,7400,7400,7400,7400,0
|
|
20240829,142300,66205040,7400,7400,7400,7400,0
|
|
20240829,142200,66205040,7400,7400,7400,7400,0
|
|
20240829,142100,66205040,7400,7400,7400,7400,0
|
|
20240829,142000,66205040,7400,7400,7400,7400,0
|
|
20240829,141900,66205040,7400,7400,7400,7400,0
|
|
20240829,141800,66205040,7400,7400,7400,7400,0
|
|
20240829,141700,66205040,7400,7400,7400,7400,0
|
|
20240829,141600,66205040,7400,7400,7400,7400,0
|
|
20240829,141500,66205040,7400,7400,7400,7400,0
|
|
20240829,141400,66205040,7400,7400,7400,7400,0
|
|
20240829,141300,66205040,7400,7400,7400,7400,0
|
|
20240829,141200,66205040,7400,7400,7400,7390,23
|
|
20240829,141100,66034860,7400,7400,7400,7400,0
|
|
20240829,141000,66034860,7400,7400,7400,7400,0
|
|
20240829,140900,66034860,7400,7400,7400,7400,1
|
|
20240829,140800,66027460,7400,7400,7400,7400,1
|
|
20240829,140700,66020060,7390,7390,7390,7390,1
|
|
20240829,140600,66012670,7400,7400,7400,7400,0
|
|
20240829,140500,66012670,7400,7400,7400,7400,0
|
|
20240829,140400,66012670,7400,7400,7400,7400,0
|
|
20240829,140300,66012670,7400,7400,7400,7400,0
|
|
20240829,140200,66012670,7400,7400,7400,7400,0
|
|
20240829,140100,66012670,7400,7400,7400,7400,0
|
|
20240829,140000,66012670,7400,7400,7400,7400,0
|
|
20240829,135900,66012670,7400,7400,7400,7400,0
|
|
20240829,135800,66012670,7400,7400,7400,7390,17
|
|
20240829,135700,65886880,7400,7400,7400,7400,0
|
|
20240829,135600,65886880,7400,7400,7400,7400,0
|
|
20240829,135500,65886880,7400,7400,7400,7400,0
|
|
20240829,135400,65886880,7400,7400,7400,7400,0
|
|
20240829,135300,65886880,7400,7400,7400,7400,0
|
|
20240829,135200,65886880,7400,7400,7400,7400,0
|
|
20240829,135100,65886880,7400,7400,7400,7400,0
|
|
20240829,135000,65886880,7400,7400,7400,7400,0
|
|
20240829,134900,65886880,7400,7400,7400,7400,0
|
|
20240829,134800,65886880,7400,7400,7400,7400,0
|
|
20240829,134700,65886880,7400,7400,7400,7400,0
|
|
20240829,134600,65886880,7400,7400,7400,7400,0
|
|
20240829,134500,65886880,7400,7400,7400,7400,5
|
|
20240829,134400,65849880,7400,7400,7400,7400,0
|
|
20240829,134300,65849880,7400,7400,7400,7400,0
|
|
20240829,134200,65849880,7400,7400,7400,7400,0
|
|
20240829,134100,65849880,7400,7400,7400,7400,0
|
|
20240829,134000,65849880,7400,7400,7400,7400,0
|
|
20240829,133900,65849880,7400,7400,7400,7400,0
|
|
20240829,133800,65849880,7400,7400,7400,7400,0
|
|
20240829,133700,65849880,7400,7400,7400,7400,0
|
|
20240829,133600,65849880,7400,7400,7400,7400,0
|
|
20240829,133500,65849880,7400,7400,7400,7400,0
|
|
20240829,133400,65849880,7400,7400,7400,7400,0
|
|
20240829,133300,65849880,7400,7400,7400,7400,0
|
|
20240829,133200,65849880,7400,7400,7400,7400,0
|
|
20240829,133100,65849880,7400,7400,7400,7400,0
|
|
20240829,133000,65849880,7400,7400,7400,7400,2
|
|
20240829,132900,65835080,7400,7400,7400,7400,0
|
|
20240829,132800,65835080,7400,7400,7400,7400,0
|
|
20240829,132700,65835080,7400,7400,7400,7400,0
|
|
20240829,132600,65835080,7400,7400,7400,7400,0
|
|
20240829,132500,65835080,7400,7400,7400,7400,2
|
|
20240829,132400,65820280,7400,7400,7400,7400,0
|
|
20240829,132300,65820280,7400,7400,7400,7400,0
|
|
20240829,132200,65820280,7400,7400,7400,7400,0
|
|
20240829,132100,65820280,7400,7400,7400,7400,1
|
|
20240829,132000,65812880,7400,7400,7400,7400,0
|
|
20240829,131900,65812880,7400,7400,7400,7400,0
|
|
20240829,131800,65812880,7400,7400,7400,7400,0
|
|
20240829,131700,65812880,7400,7400,7400,7400,0
|
|
20240829,131600,65812880,7400,7400,7400,7400,0
|
|
20240829,131500,65812880,7400,7400,7400,7400,0
|
|
20240829,131400,65812880,7400,7400,7400,7400,0
|
|
20240829,131300,65812880,7400,7400,7400,7400,0
|
|
20240829,131200,65812880,7400,7400,7400,7400,0
|
|
20240829,131100,65812880,7400,7400,7400,7400,0
|
|
20240829,131000,65812880,7400,7400,7400,7400,0
|
|
20240829,130900,65812880,7400,7400,7400,7400,0
|
|
20240829,130800,65812880,7400,7400,7400,7400,0
|
|
20240829,130700,65812880,7400,7400,7400,7400,0
|
|
20240829,130600,65812880,7400,7400,7400,7400,0
|
|
20240829,130500,65812880,7400,7400,7400,7400,0
|
|
20240829,130400,65812880,7400,7400,7400,7400,0
|
|
20240829,130300,65812880,7400,7400,7400,7400,0
|
|
20240829,130200,65812880,7400,7400,7400,7400,0
|
|
20240829,130100,65812880,7400,7400,7400,7400,9
|
|
20240829,130000,65746280,7400,7400,7400,7400,12
|
|
20240829,125900,65657480,7400,7400,7400,7400,0
|
|
20240829,125800,65657480,7400,7400,7400,7400,0
|
|
20240829,125700,65657480,7400,7400,7400,7400,0
|
|
20240829,125600,65657480,7400,7400,7400,7400,0
|
|
20240829,125500,65657480,7400,7400,7400,7400,0
|
|
20240829,125400,65657480,7400,7400,7400,7400,0
|
|
20240829,125300,65657480,7400,7400,7400,7400,0
|
|
20240829,125200,65657480,7400,7400,7400,7400,0
|
|
20240829,125100,65657480,7400,7400,7400,7400,0
|
|
20240829,125000,65657480,7400,7400,7400,7400,0
|
|
20240829,124900,65657480,7400,7400,7400,7400,0
|
|
20240829,124800,65657480,7400,7400,7400,7400,0
|
|
20240829,124700,65657480,7400,7400,7400,7400,0
|
|
20240829,124600,65657480,7400,7400,7400,7400,0
|
|
20240829,124500,65657480,7400,7400,7400,7400,0
|
|
20240829,124400,65657480,7400,7400,7400,7400,0
|
|
20240829,124300,65657480,7400,7400,7400,7400,0
|
|
20240829,124200,65657480,7400,7400,7400,7400,1
|
|
20240829,124100,65650080,7400,7400,7400,7400,0
|
|
20240829,124000,65650080,7400,7400,7400,7400,0
|
|
20240829,123900,65650080,7400,7400,7400,7400,0
|
|
20240829,123800,65650080,7400,7400,7400,7400,0
|
|
20240829,123700,65650080,7400,7400,7400,7400,0
|
|
20240829,123600,65650080,7400,7400,7400,7400,0
|
|
20240829,123500,65650080,7400,7400,7400,7400,0
|
|
20240829,123400,65650080,7400,7400,7410,7400,12
|
|
20240829,123300,65561230,7410,7400,7410,7400,2
|
|
20240829,123200,65546420,7400,7400,7400,7400,1
|
|
20240829,123100,65539020,7400,7400,7400,7400,2
|
|
20240829,123000,65524220,7340,7340,7340,7340,0
|
|
20240829,122900,65524220,7340,7340,7340,7340,0
|
|
20240829,122800,65524220,7340,7340,7340,7340,0
|
|
20240829,122700,65524220,7340,7340,7340,7340,0
|
|
20240829,122600,65524220,7340,7360,7360,7340,190
|
|
20240829,122500,64128960,7430,7420,7430,7410,30
|
|
20240829,122400,63906330,7410,7410,7410,7410,0
|
|
20240829,122300,63906330,7410,7410,7410,7410,1
|
|
20240829,122200,63898920,7410,7410,7410,7410,0
|
|
20240829,122100,63898920,7410,7410,7410,7410,0
|
|
20240829,122000,63898920,7410,7410,7410,7410,0
|
|
20240829,121900,63898920,7410,7410,7410,7410,0
|
|
20240829,121800,63898920,7410,7410,7410,7410,1
|
|
20240829,121700,63891510,7380,7340,7380,7340,1195
|
|
20240829,121600,55094490,7340,7340,7340,7340,1
|
|
20240829,121500,55087150,7340,7340,7340,7340,0
|
|
20240829,121400,55087150,7340,7340,7340,7340,0
|
|
20240829,121300,55087150,7340,7340,7340,7340,0
|
|
20240829,121200,55087150,7340,7340,7340,7340,0
|
|
20240829,121100,55087150,7340,7340,7340,7340,0
|
|
20240829,121000,55087150,7340,7340,7340,7340,0
|
|
20240829,120900,55087150,7340,7340,7340,7340,0
|
|
20240829,120800,55087150,7340,7340,7340,7340,0
|
|
20240829,120700,55087150,7340,7340,7340,7340,0
|
|
20240829,120600,55087150,7340,7340,7340,7340,0
|
|
20240829,120500,55087150,7340,7340,7340,7340,6
|
|
20240829,120400,55043110,7340,7340,7340,7340,0
|
|
20240829,120300,55043110,7340,7340,7340,7340,0
|
|
20240829,120200,55043110,7340,7340,7340,7340,0
|
|
20240829,120100,55043110,7340,7340,7340,7340,0
|
|
20240829,120000,55043110,7340,7340,7340,7340,0
|
|
20240829,115900,55043110,7340,7340,7340,7340,0
|
|
20240829,115800,55043110,7340,7340,7340,7340,0
|
|
20240829,115700,55043110,7340,7340,7340,7340,0
|
|
20240829,115600,55043110,7340,7340,7340,7340,0
|
|
20240829,115500,55043110,7340,7340,7340,7340,10
|
|
20240829,115400,54969710,7340,7340,7340,7340,0
|
|
20240829,115300,54969710,7340,7340,7340,7340,0
|
|
20240829,115200,54969710,7340,7340,7340,7340,0
|
|
20240829,115100,54969710,7340,7340,7340,7340,0
|
|
20240829,115000,54969710,7340,7340,7340,7340,0
|
|
20240829,114900,54969710,7340,7340,7340,7340,0
|
|
20240829,114800,54969710,7340,7340,7340,7340,0
|
|
20240829,114700,54969710,7340,7340,7340,7340,0
|
|
20240829,114600,54969710,7340,7340,7340,7340,0
|
|
20240829,114500,54969710,7340,7340,7340,7340,0
|
|
20240829,114400,54969710,7340,7340,7340,7340,0
|
|
20240829,114300,54969710,7340,7340,7340,7340,0
|
|
20240829,114200,54969710,7340,7340,7340,7340,0
|
|
20240829,114100,54969710,7340,7340,7340,7340,0
|
|
20240829,114000,54969710,7340,7340,7340,7340,0
|
|
20240829,113900,54969710,7340,7340,7340,7340,0
|
|
20240829,113800,54969710,7340,7340,7340,7340,0
|
|
20240829,113700,54969710,7340,7340,7340,7340,0
|
|
20240829,113600,54969710,7340,7340,7340,7340,0
|
|
20240829,113500,54969710,7340,7340,7340,7340,0
|
|
20240829,113400,54969710,7340,7310,7340,7310,3
|
|
20240829,113300,54947750,7300,7300,7300,7300,0
|
|
20240829,113200,54947750,7300,7300,7300,7300,0
|
|
20240829,113100,54947750,7300,7300,7300,7300,0
|
|
20240829,113000,54947750,7300,7300,7300,7300,0
|
|
20240829,112900,54947750,7300,7300,7300,7300,0
|
|
20240829,112800,54947750,7300,7300,7300,7300,952
|
|
20240829,112700,47998150,7300,7300,7300,7300,9
|
|
20240829,112600,47932450,7300,7320,7320,7300,239
|
|
20240829,112500,46187660,7340,7340,7340,7340,0
|
|
20240829,112400,46187660,7340,7340,7340,7340,1
|
|
20240829,112300,46180320,7320,7320,7320,7320,0
|
|
20240829,112200,46180320,7320,7320,7320,7320,0
|
|
20240829,112100,46180320,7320,7320,7320,7320,0
|
|
20240829,112000,46180320,7320,7320,7320,7320,0
|
|
20240829,111900,46180320,7320,7320,7320,7320,0
|
|
20240829,111800,46180320,7320,7330,7330,7320,173
|
|
20240829,111700,44912240,7340,7340,7340,7340,10
|
|
20240829,111600,44838840,7340,7340,7340,7340,310
|
|
20240829,111500,42563440,7350,7350,7350,7350,144
|
|
20240829,111400,41505040,7380,7380,7380,7380,0
|
|
20240829,111300,41505040,7380,7380,7380,7380,0
|
|
20240829,111200,41505040,7380,7380,7380,7380,1
|
|
20240829,111100,41497660,7350,7350,7350,7350,0
|
|
20240829,111000,41497660,7350,7360,7360,7350,166
|
|
20240829,110900,40275970,7380,7380,7380,7380,0
|
|
20240829,110800,40275970,7380,7380,7380,7380,0
|
|
20240829,110700,40275970,7380,7380,7380,7380,0
|
|
20240829,110600,40275970,7380,7380,7380,7380,0
|
|
20240829,110500,40275970,7380,7380,7380,7380,0
|
|
20240829,110400,40275970,7380,7380,7380,7380,0
|
|
20240829,110300,40275970,7380,7380,7380,7380,0
|
|
20240829,110200,40275970,7380,7380,7380,7380,0
|
|
20240829,110100,40275970,7380,7380,7380,7380,0
|
|
20240829,110000,40275970,7380,7380,7380,7380,0
|
|
20240829,105900,40275970,7380,7380,7380,7380,0
|
|
20240829,105800,40275970,7380,7380,7380,7380,0
|
|
20240829,105700,40275970,7380,7380,7380,7380,0
|
|
20240829,105600,40275970,7380,7380,7380,7380,0
|
|
20240829,105500,40275970,7380,7400,7400,7380,2
|
|
20240829,105400,40261190,7400,7400,7400,7400,0
|
|
20240829,105300,40261190,7400,7400,7400,7400,0
|
|
20240829,105200,40261190,7400,7400,7400,7400,0
|
|
20240829,105100,40261190,7400,7400,7400,7400,0
|
|
20240829,105000,40261190,7400,7400,7400,7400,0
|
|
20240829,104900,40261190,7400,7400,7400,7400,0
|
|
20240829,104800,40261190,7400,7400,7400,7400,1
|
|
20240829,104700,40253790,7400,7400,7400,7400,0
|
|
20240829,104600,40253790,7400,7400,7400,7400,0
|
|
20240829,104500,40253790,7400,7400,7400,7400,20
|
|
20240829,104400,40105790,7410,7410,7410,7410,0
|
|
20240829,104300,40105790,7410,7410,7410,7410,0
|
|
20240829,104200,40105790,7410,7410,7410,7410,4
|
|
20240829,104100,40076150,7410,7410,7410,7410,2
|
|
20240829,104000,40061330,7410,7410,7410,7410,6
|
|
20240829,103900,40016870,7410,7410,7410,7410,2
|
|
20240829,103800,40002050,7410,7410,7410,7410,0
|
|
20240829,103700,40002050,7410,7410,7410,7410,18
|
|
20240829,103600,39868670,7410,7410,7410,7410,0
|
|
20240829,103500,39868670,7410,7410,7410,7410,0
|
|
20240829,103400,39868670,7410,7410,7410,7410,1
|
|
20240829,103300,39861260,7400,7400,7400,7400,10
|
|
20240829,103200,39787260,7400,7400,7400,7400,1
|
|
20240829,103100,39779860,7400,7400,7400,7400,0
|
|
20240829,103000,39779860,7400,7400,7400,7400,0
|
|
20240829,102900,39779860,7400,7400,7400,7400,2
|
|
20240829,102800,39765060,7410,7410,7410,7410,0
|
|
20240829,102700,39765060,7410,7410,7410,7410,0
|
|
20240829,102600,39765060,7410,7410,7410,7410,0
|
|
20240829,102500,39765060,7410,7410,7410,7410,0
|
|
20240829,102400,39765060,7410,7410,7410,7410,0
|
|
20240829,102300,39765060,7410,7410,7410,7410,0
|
|
20240829,102200,39765060,7410,7410,7410,7410,0
|
|
20240829,102100,39765060,7410,7410,7410,7410,0
|
|
20240829,102000,39765060,7410,7410,7410,7410,0
|
|
20240829,101900,39765060,7410,7410,7410,7410,0
|
|
20240829,101800,39765060,7410,7410,7410,7410,0
|
|
20240829,101700,39765060,7410,7410,7410,7410,0
|
|
20240829,101600,39765060,7410,7410,7410,7410,0
|
|
20240829,101500,39765060,7410,7410,7410,7410,0
|
|
20240829,101400,39765060,7410,7410,7410,7410,0
|
|
20240829,101300,39765060,7410,7410,7410,7410,0
|
|
20240829,101200,39765060,7410,7410,7410,7410,0
|
|
20240829,101100,39765060,7410,7410,7410,7410,0
|
|
20240829,101000,39765060,7410,7410,7410,7410,0
|
|
20240829,100900,39765060,7410,7410,7410,7410,0
|
|
20240829,100800,39765060,7410,7410,7410,7410,0
|
|
20240829,100700,39765060,7410,7410,7410,7410,0
|
|
20240829,100600,39765060,7410,7410,7410,7410,0
|
|
20240829,100500,39765060,7410,7410,7410,7410,0
|
|
20240829,100400,39765060,7410,7410,7410,7410,0
|
|
20240829,100300,39765060,7410,7410,7410,7410,2
|
|
20240829,100200,39750240,7400,7400,7400,7400,3
|
|
20240829,100100,39728040,7410,7410,7410,7410,1
|
|
20240829,100000,39720630,7410,7410,7410,7410,6
|
|
20240829,095900,39676170,7410,7410,7410,7410,0
|
|
20240829,095800,39676170,7410,7410,7410,7410,0
|
|
20240829,095700,39676170,7410,7410,7410,7410,1
|
|
20240829,095600,39668760,7400,7370,7400,7370,14
|
|
20240829,095500,39565340,7360,7360,7360,7360,9
|
|
20240829,095400,39499100,7360,7370,7370,7360,60
|
|
20240829,095300,39057380,7410,7410,7410,7410,0
|
|
20240829,095200,39057380,7410,7410,7410,7410,0
|
|
20240829,095100,39057380,7410,7410,7410,7410,47
|
|
20240829,095000,38709110,7420,7420,7420,7420,0
|
|
20240829,094900,38709110,7420,7420,7420,7420,0
|
|
20240829,094800,38709110,7420,7420,7420,7420,0
|
|
20240829,094700,38709110,7420,7420,7420,7420,0
|
|
20240829,094600,38709110,7420,7400,7420,7400,4
|
|
20240829,094500,38679470,7400,7400,7400,7400,2
|
|
20240829,094400,38664670,7400,7400,7400,7400,0
|
|
20240829,094300,38664670,7400,7400,7400,7400,0
|
|
20240829,094200,38664670,7400,7400,7400,7400,0
|
|
20240829,094100,38664670,7400,7400,7400,7400,100
|
|
20240829,094000,37924670,7420,7420,7420,7420,0
|
|
20240829,093900,37924670,7420,7420,7420,7420,1
|
|
20240829,093800,37917250,7420,7420,7420,7420,0
|
|
20240829,093700,37917250,7420,7420,7420,7420,0
|
|
20240829,093600,37917250,7420,7390,7420,7390,55
|
|
20240829,093500,37510680,7360,7360,7360,7360,2
|
|
20240829,093400,37495960,7390,7390,7390,7390,2
|
|
20240829,093300,37481180,7420,7420,7420,7420,0
|
|
20240829,093200,37481180,7420,7420,7420,7420,0
|
|
20240829,093100,37481180,7420,7420,7420,7420,1
|
|
20240829,093000,37473760,7410,7410,7410,7410,1
|
|
20240829,092900,37466350,7400,7400,7400,7400,0
|
|
20240829,092800,37466350,7400,7400,7400,7400,0
|
|
20240829,092700,37466350,7400,7400,7400,7400,1
|
|
20240829,092600,37458950,7390,7390,7390,7390,0
|
|
20240829,092500,37458950,7390,7350,7390,7340,442
|
|
20240829,092400,34204520,7340,7340,7340,7340,0
|
|
20240829,092300,34204520,7340,7340,7340,7340,1
|
|
20240829,092200,34197180,7340,7330,7340,7330,201
|
|
20240829,092100,32723840,7340,7330,7340,7330,43
|
|
20240829,092000,32408380,7330,7330,7330,7330,1
|
|
20240829,091900,32401050,7330,7340,7340,7320,137
|
|
20240829,091800,31395600,7340,7340,7340,7340,161
|
|
20240829,091700,30213860,7340,7340,7340,7340,34
|
|
20240829,091600,29964300,7340,7340,7370,7340,176
|
|
20240829,091500,28670960,7350,7350,7360,7350,28
|
|
20240829,091400,28465140,7340,7330,7350,7290,366
|
|
20240829,091300,25781330,7330,7310,7330,7310,119
|
|
20240829,091200,24909240,7320,7280,7320,7280,335
|
|
20240829,091100,22462410,7270,7290,7290,7270,6
|
|
20240829,091000,22418770,7290,7270,7290,7270,81
|
|
20240829,090900,21828700,7270,7260,7270,7260,4
|
|
20240829,090800,21799650,7260,7260,7260,7260,1
|
|
20240829,090700,21792390,7260,7260,7270,7260,61
|
|
20240829,090600,21349190,7250,7270,7270,7250,126
|
|
20240829,090500,20433850,7290,7250,7290,7250,19
|
|
20240829,090400,20295440,7240,7270,7270,7240,442
|
|
20240829,090300,17090920,7250,7250,7250,7250,319
|
|
20240829,090200,14778170,6950,6950,6950,6950,0
|
|
20240829,090100,14778170,6950,7380,7380,6950,1861
|
|
20240829,090000,1361110,7390,7410,7410,7390,184
|