702 lines
32 KiB
CSV
702 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,203900,58822820,6670,6670,6670,6670,138
|
|
20240829,203800,58822820,6670,6670,6670,6670,0
|
|
20240829,203700,58822820,6670,6670,6670,6670,0
|
|
20240829,203600,58822820,6670,6670,6670,6670,0
|
|
20240829,203500,58822820,6670,6670,6670,6670,0
|
|
20240829,203400,58822820,6670,6670,6670,6670,0
|
|
20240829,203300,58822820,6670,6670,6670,6670,0
|
|
20240829,203200,58822820,6670,6670,6670,6670,0
|
|
20240829,203100,58822820,6670,6670,6670,6670,0
|
|
20240829,203000,58822820,6670,6670,6670,6670,0
|
|
20240829,202900,58822820,6670,6670,6670,6670,0
|
|
20240829,202800,58822820,6670,6670,6670,6670,0
|
|
20240829,202700,58822820,6670,6670,6670,6670,0
|
|
20240829,202600,58822820,6670,6670,6670,6670,0
|
|
20240829,202500,58822820,6670,6670,6670,6670,0
|
|
20240829,202400,58822820,6670,6670,6670,6670,0
|
|
20240829,202300,58822820,6670,6670,6670,6670,0
|
|
20240829,202200,58822820,6670,6670,6670,6670,0
|
|
20240829,202100,58822820,6670,6670,6670,6670,0
|
|
20240829,202000,58822820,6670,6670,6670,6670,0
|
|
20240829,201900,58822820,6670,6670,6670,6670,0
|
|
20240829,201800,58822820,6670,6670,6670,6670,0
|
|
20240829,201700,58822820,6670,6670,6670,6670,0
|
|
20240829,201600,58822820,6670,6670,6670,6670,0
|
|
20240829,201500,58822820,6670,6670,6670,6670,0
|
|
20240829,201400,58822820,6670,6670,6670,6670,0
|
|
20240829,201300,58822820,6670,6670,6670,6670,0
|
|
20240829,201200,58822820,6670,6670,6670,6670,0
|
|
20240829,201100,58822820,6670,6670,6670,6670,0
|
|
20240829,201000,58822820,6670,6670,6670,6670,0
|
|
20240829,200900,58822820,6670,6670,6670,6670,138
|
|
20240829,200800,58822820,6670,6670,6670,6670,0
|
|
20240829,200700,58822820,6670,6670,6670,6670,0
|
|
20240829,200600,58822820,6670,6670,6670,6670,0
|
|
20240829,200500,58822820,6670,6670,6670,6670,0
|
|
20240829,200400,58822820,6670,6670,6670,6670,0
|
|
20240829,200300,58822820,6670,6670,6670,6670,0
|
|
20240829,200200,58822820,6670,6670,6670,6670,0
|
|
20240829,200100,58822820,6670,6670,6670,6670,0
|
|
20240829,200000,58822820,6670,6670,6670,6670,0
|
|
20240829,195900,58822820,6670,6670,6670,6670,0
|
|
20240829,195800,58822820,6670,6670,6670,6670,0
|
|
20240829,195700,58822820,6670,6670,6670,6670,0
|
|
20240829,195600,58822820,6670,6670,6670,6670,0
|
|
20240829,195500,58822820,6670,6670,6670,6670,0
|
|
20240829,195400,58822820,6670,6670,6670,6670,0
|
|
20240829,195300,58822820,6670,6670,6670,6670,0
|
|
20240829,195200,58822820,6670,6670,6670,6670,0
|
|
20240829,195100,58822820,6670,6670,6670,6670,0
|
|
20240829,195000,58822820,6670,6670,6670,6670,0
|
|
20240829,194900,58822820,6670,6670,6670,6670,0
|
|
20240829,194800,58822820,6670,6670,6670,6670,0
|
|
20240829,194700,58822820,6670,6670,6670,6670,0
|
|
20240829,194600,58822820,6670,6670,6670,6670,0
|
|
20240829,194500,58822820,6670,6670,6670,6670,0
|
|
20240829,194400,58822820,6670,6670,6670,6670,0
|
|
20240829,194300,58822820,6670,6670,6670,6670,0
|
|
20240829,194200,58822820,6670,6670,6670,6670,0
|
|
20240829,194100,58822820,6670,6670,6670,6670,0
|
|
20240829,194000,58822820,6670,6670,6670,6670,0
|
|
20240829,193900,58822820,6670,6670,6670,6670,138
|
|
20240829,193800,58822820,6670,6670,6670,6670,0
|
|
20240829,193700,58822820,6670,6670,6670,6670,0
|
|
20240829,193600,58822820,6670,6670,6670,6670,0
|
|
20240829,193500,58822820,6670,6670,6670,6670,0
|
|
20240829,193400,58822820,6670,6670,6670,6670,0
|
|
20240829,193300,58822820,6670,6670,6670,6670,0
|
|
20240829,193200,58822820,6670,6670,6670,6670,0
|
|
20240829,193100,58822820,6670,6670,6670,6670,0
|
|
20240829,193000,58822820,6670,6670,6670,6670,0
|
|
20240829,192900,58822820,6670,6670,6670,6670,0
|
|
20240829,192800,58822820,6670,6670,6670,6670,0
|
|
20240829,192700,58822820,6670,6670,6670,6670,0
|
|
20240829,192600,58822820,6670,6670,6670,6670,0
|
|
20240829,192500,58822820,6670,6670,6670,6670,0
|
|
20240829,192400,58822820,6670,6670,6670,6670,0
|
|
20240829,192300,58822820,6670,6670,6670,6670,0
|
|
20240829,192200,58822820,6670,6670,6670,6670,0
|
|
20240829,192100,58822820,6670,6670,6670,6670,0
|
|
20240829,192000,58822820,6670,6670,6670,6670,0
|
|
20240829,191900,58822820,6670,6670,6670,6670,0
|
|
20240829,191800,58822820,6670,6670,6670,6670,0
|
|
20240829,191700,58822820,6670,6670,6670,6670,0
|
|
20240829,191600,58822820,6670,6670,6670,6670,0
|
|
20240829,191500,58822820,6670,6670,6670,6670,0
|
|
20240829,191400,58822820,6670,6670,6670,6670,0
|
|
20240829,191300,58822820,6670,6670,6670,6670,0
|
|
20240829,191200,58822820,6670,6670,6670,6670,0
|
|
20240829,191100,58822820,6670,6670,6670,6670,0
|
|
20240829,191000,58822820,6670,6670,6670,6670,0
|
|
20240829,190900,58822820,6670,6670,6670,6670,138
|
|
20240829,190800,58822820,6670,6670,6670,6670,0
|
|
20240829,190700,58822820,6670,6670,6670,6670,0
|
|
20240829,190600,58822820,6670,6670,6670,6670,0
|
|
20240829,190500,58822820,6670,6670,6670,6670,0
|
|
20240829,190400,58822820,6670,6670,6670,6670,0
|
|
20240829,190300,58822820,6670,6670,6670,6670,0
|
|
20240829,190200,58822820,6670,6670,6670,6670,0
|
|
20240829,190100,58822820,6670,6670,6670,6670,0
|
|
20240829,190000,58822820,6670,6670,6670,6670,0
|
|
20240829,185900,58822820,6670,6670,6670,6670,0
|
|
20240829,185800,58822820,6670,6670,6670,6670,0
|
|
20240829,185700,58822820,6670,6670,6670,6670,0
|
|
20240829,185600,58822820,6670,6670,6670,6670,0
|
|
20240829,185500,58822820,6670,6670,6670,6670,0
|
|
20240829,185400,58822820,6670,6670,6670,6670,0
|
|
20240829,185300,58822820,6670,6670,6670,6670,0
|
|
20240829,185200,58822820,6670,6670,6670,6670,0
|
|
20240829,185100,58822820,6670,6670,6670,6670,0
|
|
20240829,185000,58822820,6670,6670,6670,6670,0
|
|
20240829,184900,58822820,6670,6670,6670,6670,0
|
|
20240829,184800,58822820,6670,6670,6670,6670,0
|
|
20240829,184700,58822820,6670,6670,6670,6670,0
|
|
20240829,184600,58822820,6670,6670,6670,6670,0
|
|
20240829,184500,58822820,6670,6670,6670,6670,0
|
|
20240829,184400,58822820,6670,6670,6670,6670,0
|
|
20240829,184300,58822820,6670,6670,6670,6670,0
|
|
20240829,184200,58822820,6670,6670,6670,6670,0
|
|
20240829,184100,58822820,6670,6670,6670,6670,0
|
|
20240829,184000,58822820,6670,6670,6670,6670,0
|
|
20240829,183900,58822820,6670,6670,6670,6670,138
|
|
20240829,183800,58822820,6670,6670,6670,6670,0
|
|
20240829,183700,58822820,6670,6670,6670,6670,0
|
|
20240829,183600,58822820,6670,6670,6670,6670,0
|
|
20240829,183500,58822820,6670,6670,6670,6670,0
|
|
20240829,183400,58822820,6670,6670,6670,6670,0
|
|
20240829,183300,58822820,6670,6670,6670,6670,0
|
|
20240829,183200,58822820,6670,6670,6670,6670,0
|
|
20240829,183100,58822820,6670,6670,6670,6670,0
|
|
20240829,183000,58822820,6670,6670,6670,6670,0
|
|
20240829,182900,58822820,6670,6670,6670,6670,0
|
|
20240829,182800,58822820,6670,6670,6670,6670,0
|
|
20240829,182700,58822820,6670,6670,6670,6670,0
|
|
20240829,182600,58822820,6670,6670,6670,6670,0
|
|
20240829,182500,58822820,6670,6670,6670,6670,0
|
|
20240829,182400,58822820,6670,6670,6670,6670,0
|
|
20240829,182300,58822820,6670,6670,6670,6670,0
|
|
20240829,182200,58822820,6670,6670,6670,6670,0
|
|
20240829,182100,58822820,6670,6670,6670,6670,0
|
|
20240829,182000,58822820,6670,6670,6670,6670,0
|
|
20240829,181900,58822820,6670,6670,6670,6670,0
|
|
20240829,181800,58822820,6670,6670,6670,6670,0
|
|
20240829,181700,58822820,6670,6670,6670,6670,0
|
|
20240829,181600,58822820,6670,6670,6670,6670,0
|
|
20240829,181500,58822820,6670,6670,6670,6670,0
|
|
20240829,181400,58822820,6670,6670,6670,6670,0
|
|
20240829,181300,58822820,6670,6670,6670,6670,0
|
|
20240829,181200,58822820,6670,6670,6670,6670,0
|
|
20240829,181100,58822820,6670,6670,6670,6670,0
|
|
20240829,181000,58822820,6670,6670,6670,6670,0
|
|
20240829,180900,58822820,6670,6670,6670,6670,138
|
|
20240829,180800,58822820,6670,6670,6670,6670,0
|
|
20240829,180700,58822820,6670,6670,6670,6670,0
|
|
20240829,180600,58822820,6670,6670,6670,6670,0
|
|
20240829,180500,58822820,6670,6670,6670,6670,0
|
|
20240829,180400,58822820,6670,6670,6670,6670,0
|
|
20240829,180300,58822820,6670,6670,6670,6670,0
|
|
20240829,180200,58822820,6670,6670,6670,6670,0
|
|
20240829,180100,58822820,6670,6670,6670,6670,0
|
|
20240829,180000,58822820,6670,6670,6670,6670,0
|
|
20240829,175900,58822820,6670,6670,6670,6670,0
|
|
20240829,175800,58822820,6670,6670,6670,6670,0
|
|
20240829,175700,58822820,6670,6670,6670,6670,0
|
|
20240829,175600,58822820,6670,6670,6670,6670,0
|
|
20240829,175500,58822820,6670,6670,6670,6670,0
|
|
20240829,175400,58822820,6670,6670,6670,6670,0
|
|
20240829,175300,58822820,6670,6670,6670,6670,0
|
|
20240829,175200,58822820,6670,6670,6670,6670,0
|
|
20240829,175100,58822820,6670,6670,6670,6670,0
|
|
20240829,175000,58822820,6670,6670,6670,6670,0
|
|
20240829,174900,58822820,6670,6670,6670,6670,0
|
|
20240829,174800,58822820,6670,6670,6670,6670,0
|
|
20240829,174700,58822820,6670,6670,6670,6670,0
|
|
20240829,174600,58822820,6670,6670,6670,6670,0
|
|
20240829,174500,58822820,6670,6670,6670,6670,0
|
|
20240829,174400,58822820,6670,6670,6670,6670,0
|
|
20240829,174300,58822820,6670,6670,6670,6670,0
|
|
20240829,174200,58822820,6670,6670,6670,6670,0
|
|
20240829,174100,58822820,6670,6670,6670,6670,0
|
|
20240829,174000,58822820,6670,6670,6670,6670,0
|
|
20240829,173900,58822820,6670,6670,6670,6670,138
|
|
20240829,173800,58822820,6670,6670,6670,6670,0
|
|
20240829,173700,58822820,6670,6670,6670,6670,0
|
|
20240829,173600,58822820,6670,6670,6670,6670,0
|
|
20240829,173500,58822820,6670,6670,6670,6670,0
|
|
20240829,173400,58822820,6670,6670,6670,6670,0
|
|
20240829,173300,58822820,6670,6670,6670,6670,0
|
|
20240829,173200,58822820,6670,6670,6670,6670,0
|
|
20240829,173100,58822820,6670,6670,6670,6670,0
|
|
20240829,173000,58822820,6670,6670,6670,6670,0
|
|
20240829,172900,58822820,6670,6670,6670,6670,0
|
|
20240829,172800,58822820,6670,6670,6670,6670,0
|
|
20240829,172700,58822820,6670,6670,6670,6670,0
|
|
20240829,172600,58822820,6670,6670,6670,6670,0
|
|
20240829,172500,58822820,6670,6670,6670,6670,0
|
|
20240829,172400,58822820,6670,6670,6670,6670,0
|
|
20240829,172300,58822820,6670,6670,6670,6670,0
|
|
20240829,172200,58822820,6670,6670,6670,6670,0
|
|
20240829,172100,58822820,6670,6670,6670,6670,0
|
|
20240829,172000,58822820,6670,6670,6670,6670,0
|
|
20240829,171900,58822820,6670,6670,6670,6670,0
|
|
20240829,171800,58822820,6670,6670,6670,6670,0
|
|
20240829,171700,58822820,6670,6670,6670,6670,0
|
|
20240829,171600,58822820,6670,6670,6670,6670,0
|
|
20240829,171500,58822820,6670,6670,6670,6670,0
|
|
20240829,171400,58822820,6670,6670,6670,6670,0
|
|
20240829,171300,58822820,6670,6670,6670,6670,0
|
|
20240829,171200,58822820,6670,6670,6670,6670,0
|
|
20240829,171100,58822820,6670,6670,6670,6670,0
|
|
20240829,171000,58822820,6670,6670,6670,6670,0
|
|
20240829,170900,58822820,6670,6670,6670,6670,138
|
|
20240829,170800,58822820,6670,6670,6670,6670,0
|
|
20240829,170700,58822820,6670,6670,6670,6670,0
|
|
20240829,170600,58822820,6670,6670,6670,6670,0
|
|
20240829,170500,58822820,6670,6670,6670,6670,0
|
|
20240829,170400,58822820,6670,6670,6670,6670,0
|
|
20240829,170300,58822820,6670,6670,6670,6670,0
|
|
20240829,170200,58822820,6670,6670,6670,6670,0
|
|
20240829,170100,58822820,6670,6670,6670,6670,0
|
|
20240829,170000,58822820,6670,6670,6670,6670,0
|
|
20240829,165900,58822820,6670,6670,6670,6670,0
|
|
20240829,165800,58822820,6670,6670,6670,6670,0
|
|
20240829,165700,58822820,6670,6670,6670,6670,0
|
|
20240829,165600,58822820,6670,6670,6670,6670,0
|
|
20240829,165500,58822820,6670,6670,6670,6670,0
|
|
20240829,165400,58822820,6670,6670,6670,6670,0
|
|
20240829,165300,58822820,6670,6670,6670,6670,0
|
|
20240829,165200,58822820,6670,6670,6670,6670,0
|
|
20240829,165100,58822820,6670,6670,6670,6670,0
|
|
20240829,165000,58822820,6670,6670,6670,6670,0
|
|
20240829,164900,58822820,6670,6670,6670,6670,0
|
|
20240829,164800,58822820,6670,6670,6670,6670,0
|
|
20240829,164700,58822820,6670,6670,6670,6670,0
|
|
20240829,164600,58822820,6670,6670,6670,6670,0
|
|
20240829,164500,58822820,6670,6670,6670,6670,0
|
|
20240829,164400,58822820,6670,6670,6670,6670,0
|
|
20240829,164300,58822820,6670,6670,6670,6670,0
|
|
20240829,164200,58822820,6670,6670,6670,6670,0
|
|
20240829,164100,58822820,6670,6670,6670,6670,0
|
|
20240829,164000,58822820,6670,6670,6670,6670,0
|
|
20240829,163900,58822820,6670,6670,6670,6670,138
|
|
20240829,163800,58822820,6670,6670,6670,6670,0
|
|
20240829,163700,58822820,6670,6670,6670,6670,0
|
|
20240829,163600,58822820,6670,6670,6670,6670,0
|
|
20240829,163500,58822820,6670,6670,6670,6670,0
|
|
20240829,163400,58822820,6670,6670,6670,6670,0
|
|
20240829,163300,58822820,6670,6670,6670,6670,0
|
|
20240829,163200,58822820,6670,6670,6670,6670,0
|
|
20240829,163100,58822820,6670,6670,6670,6670,0
|
|
20240829,163000,58822820,6670,6670,6670,6670,0
|
|
20240829,162900,58822820,6670,6670,6670,6670,0
|
|
20240829,162800,58822820,6670,6670,6670,6670,0
|
|
20240829,162700,58822820,6670,6670,6670,6670,0
|
|
20240829,162600,58822820,6670,6670,6670,6670,0
|
|
20240829,162500,58822820,6670,6670,6670,6670,0
|
|
20240829,162400,58822820,6670,6670,6670,6670,0
|
|
20240829,162300,58822820,6670,6670,6670,6670,0
|
|
20240829,162200,58822820,6670,6670,6670,6670,0
|
|
20240829,162100,58822820,6670,6670,6670,6670,0
|
|
20240829,162000,58822820,6670,6670,6670,6670,0
|
|
20240829,161900,58822820,6670,6670,6670,6670,0
|
|
20240829,161800,58822820,6670,6670,6670,6670,0
|
|
20240829,161700,58822820,6670,6670,6670,6670,0
|
|
20240829,161600,58822820,6670,6670,6670,6670,0
|
|
20240829,161500,58822820,6670,6670,6670,6670,0
|
|
20240829,161400,58822820,6670,6670,6670,6670,0
|
|
20240829,161300,58822820,6670,6670,6670,6670,0
|
|
20240829,161200,58822820,6670,6670,6670,6670,0
|
|
20240829,161100,58822820,6670,6670,6670,6670,0
|
|
20240829,161000,58822820,6670,6670,6670,6670,0
|
|
20240829,160900,58822820,6670,6670,6670,6670,138
|
|
20240829,160800,58822820,6670,6670,6670,6670,0
|
|
20240829,160700,58822820,6670,6670,6670,6670,0
|
|
20240829,160600,58822820,6670,6670,6670,6670,0
|
|
20240829,160500,58822820,6670,6670,6670,6670,0
|
|
20240829,160400,58822820,6670,6670,6670,6670,0
|
|
20240829,160300,58822820,6670,6670,6670,6670,0
|
|
20240829,160200,58822820,6670,6670,6670,6670,0
|
|
20240829,160100,58822820,6670,6670,6670,6670,0
|
|
20240829,160000,58822820,6670,6670,6670,6670,0
|
|
20240829,155900,58822820,6670,6670,6670,6670,0
|
|
20240829,155800,58822820,6670,6670,6670,6670,0
|
|
20240829,155700,58822820,6670,6670,6670,6670,0
|
|
20240829,155600,58822820,6670,6670,6670,6670,0
|
|
20240829,155500,58822820,6670,6670,6670,6670,0
|
|
20240829,155400,58822820,6670,6670,6670,6670,0
|
|
20240829,155300,58822820,6670,6670,6670,6670,0
|
|
20240829,155200,58822820,6670,6670,6670,6670,0
|
|
20240829,155100,58822820,6670,6670,6670,6670,0
|
|
20240829,155000,58822820,6670,6670,6670,6670,0
|
|
20240829,154900,58822820,6670,6670,6670,6670,0
|
|
20240829,154800,58822820,6670,6670,6670,6670,0
|
|
20240829,154700,58822820,6670,6670,6670,6670,0
|
|
20240829,154600,58822820,6670,6670,6670,6670,0
|
|
20240829,154500,58822820,6670,6670,6670,6670,0
|
|
20240829,154400,58822820,6670,6670,6670,6670,0
|
|
20240829,154300,58822820,6670,6670,6670,6670,0
|
|
20240829,154200,58822820,6670,6670,6670,6670,0
|
|
20240829,154100,58822820,6670,6670,6670,6670,0
|
|
20240829,154000,58822820,6670,6670,6670,6670,0
|
|
20240829,153900,58822820,6670,6670,6670,6670,138
|
|
20240829,153800,58822820,6670,6670,6670,6670,0
|
|
20240829,153700,58822820,6670,6670,6670,6670,0
|
|
20240829,153600,58822820,6670,6670,6670,6670,0
|
|
20240829,153500,58822820,6670,6670,6670,6670,0
|
|
20240829,153400,58822820,6670,6670,6670,6670,0
|
|
20240829,153300,58822820,6670,6670,6670,6670,0
|
|
20240829,153200,58822820,6670,6670,6670,6670,0
|
|
20240829,153100,58822820,6670,6670,6670,6670,0
|
|
20240829,153000,58822820,6670,6670,6670,6670,138
|
|
20240829,152900,57902360,6650,6650,6650,6650,0
|
|
20240829,152800,57902360,6650,6650,6650,6650,0
|
|
20240829,152700,57902360,6650,6650,6650,6650,0
|
|
20240829,152600,57902360,6650,6650,6650,6650,0
|
|
20240829,152500,57902360,6650,6650,6650,6650,0
|
|
20240829,152400,57902360,6650,6650,6650,6650,0
|
|
20240829,152300,57902360,6650,6650,6650,6650,0
|
|
20240829,152200,57902360,6650,6650,6650,6650,0
|
|
20240829,152100,57902360,6650,6650,6650,6650,0
|
|
20240829,152000,57902360,6650,6650,6650,6650,0
|
|
20240829,151900,57902360,6650,6660,6670,6650,4
|
|
20240829,151800,57875730,6670,6660,6670,6660,11
|
|
20240829,151700,57802450,6670,6670,6670,6670,7
|
|
20240829,151600,57755760,6670,6670,6670,6670,1
|
|
20240829,151500,57749090,6660,6670,6670,6660,17
|
|
20240829,151400,57635800,6670,6670,6670,6670,0
|
|
20240829,151300,57635800,6670,6670,6670,6670,0
|
|
20240829,151200,57635800,6670,6670,6670,6670,0
|
|
20240829,151100,57635800,6670,6640,6670,6640,20
|
|
20240829,151000,57502620,6640,6640,6640,6640,0
|
|
20240829,150900,57502620,6640,6640,6640,6640,18
|
|
20240829,150800,57383100,6660,6650,6660,6650,92
|
|
20240829,150700,56770420,6640,6640,6640,6640,0
|
|
20240829,150600,56770420,6640,6640,6640,6640,0
|
|
20240829,150500,56770420,6640,6640,6640,6640,0
|
|
20240829,150400,56770420,6640,6640,6640,6640,0
|
|
20240829,150300,56770420,6640,6640,6640,6640,3
|
|
20240829,150200,56750500,6640,6640,6640,6640,0
|
|
20240829,150100,56750500,6640,6640,6640,6640,0
|
|
20240829,150000,56750500,6640,6640,6640,6640,86
|
|
20240829,145900,56179460,6650,6650,6650,6650,0
|
|
20240829,145800,56179460,6650,6650,6650,6650,0
|
|
20240829,145700,56179460,6650,6650,6650,6650,0
|
|
20240829,145600,56179460,6650,6650,6650,6650,0
|
|
20240829,145500,56179460,6650,6650,6650,6650,0
|
|
20240829,145400,56179460,6650,6650,6650,6650,0
|
|
20240829,145300,56179460,6650,6650,6650,6650,0
|
|
20240829,145200,56179460,6650,6650,6650,6650,0
|
|
20240829,145100,56179460,6650,6650,6650,6650,0
|
|
20240829,145000,56179460,6650,6650,6650,6650,0
|
|
20240829,144900,56179460,6650,6650,6650,6650,0
|
|
20240829,144800,56179460,6650,6650,6650,6650,0
|
|
20240829,144700,56179460,6650,6650,6650,6650,0
|
|
20240829,144600,56179460,6650,6650,6650,6650,0
|
|
20240829,144500,56179460,6650,6650,6650,6650,0
|
|
20240829,144400,56179460,6650,6650,6650,6650,0
|
|
20240829,144300,56179460,6650,6650,6650,6650,544
|
|
20240829,144200,52561860,6650,6650,6650,6650,0
|
|
20240829,144100,52561860,6650,6650,6650,6650,0
|
|
20240829,144000,52561860,6650,6650,6650,6650,0
|
|
20240829,143900,52561860,6650,6650,6650,6650,0
|
|
20240829,143800,52561860,6650,6650,6650,6650,0
|
|
20240829,143700,52561860,6650,6650,6650,6650,0
|
|
20240829,143600,52561860,6650,6650,6650,6650,50
|
|
20240829,143500,52229360,6650,6650,6650,6650,0
|
|
20240829,143400,52229360,6650,6650,6650,6650,6
|
|
20240829,143300,52189460,6650,6650,6650,6650,0
|
|
20240829,143200,52189460,6650,6650,6650,6650,0
|
|
20240829,143100,52189460,6650,6650,6650,6650,0
|
|
20240829,143000,52189460,6650,6650,6650,6650,0
|
|
20240829,142900,52189460,6650,6650,6650,6650,0
|
|
20240829,142800,52189460,6650,6650,6650,6650,0
|
|
20240829,142700,52189460,6650,6650,6650,6650,7
|
|
20240829,142600,52142910,6650,6650,6650,6650,0
|
|
20240829,142500,52142910,6650,6650,6650,6650,0
|
|
20240829,142400,52142910,6650,6650,6650,6650,598
|
|
20240829,142300,48166210,6650,6650,6650,6650,0
|
|
20240829,142200,48166210,6650,6650,6650,6650,0
|
|
20240829,142100,48166210,6650,6650,6650,6650,0
|
|
20240829,142000,48166210,6650,6650,6650,6650,0
|
|
20240829,141900,48166210,6650,6650,6650,6650,0
|
|
20240829,141800,48166210,6650,6650,6650,6650,0
|
|
20240829,141700,48166210,6650,6650,6650,6650,6
|
|
20240829,141600,48126310,6650,6650,6650,6650,0
|
|
20240829,141500,48126310,6650,6650,6650,6650,0
|
|
20240829,141400,48126310,6650,6650,6650,6650,0
|
|
20240829,141300,48126310,6650,6650,6650,6650,10
|
|
20240829,141200,48059810,6650,6650,6650,6650,0
|
|
20240829,141100,48059810,6650,6650,6650,6650,0
|
|
20240829,141000,48059810,6650,6650,6650,6650,0
|
|
20240829,140900,48059810,6650,6650,6650,6650,0
|
|
20240829,140800,48059810,6650,6650,6650,6650,0
|
|
20240829,140700,48059810,6650,6650,6650,6650,0
|
|
20240829,140600,48059810,6650,6650,6650,6650,0
|
|
20240829,140500,48059810,6650,6650,6650,6650,3
|
|
20240829,140400,48039860,6640,6640,6640,6640,1
|
|
20240829,140300,48033220,6650,6650,6650,6650,9
|
|
20240829,140200,47973370,6640,6640,6640,6640,0
|
|
20240829,140100,47973370,6640,6640,6640,6640,0
|
|
20240829,140000,47973370,6640,6640,6640,6640,0
|
|
20240829,135900,47973370,6640,6640,6640,6640,0
|
|
20240829,135800,47973370,6640,6640,6640,6640,0
|
|
20240829,135700,47973370,6640,6640,6640,6640,0
|
|
20240829,135600,47973370,6640,6640,6640,6640,0
|
|
20240829,135500,47973370,6640,6640,6640,6640,0
|
|
20240829,135400,47973370,6640,6640,6640,6640,0
|
|
20240829,135300,47973370,6640,6640,6640,6640,10
|
|
20240829,135200,47906970,6650,6650,6650,6650,0
|
|
20240829,135100,47906970,6650,6650,6650,6650,0
|
|
20240829,135000,47906970,6650,6650,6650,6650,0
|
|
20240829,134900,47906970,6650,6650,6650,6650,2
|
|
20240829,134800,47893670,6640,6640,6640,6640,0
|
|
20240829,134700,47893670,6640,6640,6640,6640,0
|
|
20240829,134600,47893670,6640,6640,6640,6640,0
|
|
20240829,134500,47893670,6640,6640,6640,6640,1
|
|
20240829,134400,47887030,6630,6630,6630,6630,0
|
|
20240829,134300,47887030,6630,6630,6630,6630,0
|
|
20240829,134200,47887030,6630,6630,6630,6630,0
|
|
20240829,134100,47887030,6630,6630,6630,6630,0
|
|
20240829,134000,47887030,6630,6630,6630,6630,0
|
|
20240829,133900,47887030,6630,6630,6630,6630,0
|
|
20240829,133800,47887030,6630,6630,6630,6630,0
|
|
20240829,133700,47887030,6630,6630,6630,6630,0
|
|
20240829,133600,47887030,6630,6630,6630,6630,0
|
|
20240829,133500,47887030,6630,6630,6630,6630,0
|
|
20240829,133400,47887030,6630,6630,6630,6630,0
|
|
20240829,133300,47887030,6630,6630,6630,6630,0
|
|
20240829,133200,47887030,6630,6630,6630,6630,0
|
|
20240829,133100,47887030,6630,6630,6630,6630,0
|
|
20240829,133000,47887030,6630,6630,6630,6630,0
|
|
20240829,132900,47887030,6630,6630,6630,6630,0
|
|
20240829,132800,47887030,6630,6660,6660,6630,17
|
|
20240829,132700,47773870,6660,6660,6660,6660,2
|
|
20240829,132600,47760550,6640,6640,6640,6640,0
|
|
20240829,132500,47760550,6640,6640,6640,6640,73
|
|
20240829,132400,47275830,6630,6630,6630,6630,0
|
|
20240829,132300,47275830,6630,6630,6630,6630,0
|
|
20240829,132200,47275830,6630,6630,6630,6630,1
|
|
20240829,132100,47269200,6630,6630,6630,6630,114
|
|
20240829,132000,46513380,6640,6640,6640,6640,0
|
|
20240829,131900,46513380,6640,6640,6640,6640,1
|
|
20240829,131800,46506740,6640,6640,6640,6640,0
|
|
20240829,131700,46506740,6640,6640,6640,6640,1
|
|
20240829,131600,46500100,6640,6640,6640,6640,0
|
|
20240829,131500,46500100,6640,6640,6640,6640,0
|
|
20240829,131400,46500100,6640,6640,6640,6640,3
|
|
20240829,131300,46480180,6640,6640,6640,6640,0
|
|
20240829,131200,46480180,6640,6640,6640,6640,0
|
|
20240829,131100,46480180,6640,6640,6640,6640,5
|
|
20240829,131000,46446980,6630,6630,6630,6630,0
|
|
20240829,130900,46446980,6630,6630,6630,6630,0
|
|
20240829,130800,46446980,6630,6630,6630,6630,0
|
|
20240829,130700,46446980,6630,6630,6630,6630,0
|
|
20240829,130600,46446980,6630,6630,6630,6630,0
|
|
20240829,130500,46446980,6630,6630,6630,6630,1
|
|
20240829,130400,46440350,6640,6640,6640,6640,0
|
|
20240829,130300,46440350,6640,6640,6640,6640,0
|
|
20240829,130200,46440350,6640,6640,6640,6640,0
|
|
20240829,130100,46440350,6640,6640,6640,6640,0
|
|
20240829,130000,46440350,6640,6640,6640,6640,0
|
|
20240829,125900,46440350,6640,6640,6640,6640,0
|
|
20240829,125800,46440350,6640,6640,6640,6640,0
|
|
20240829,125700,46440350,6640,6640,6640,6640,2
|
|
20240829,125600,46427070,6640,6640,6640,6640,0
|
|
20240829,125500,46427070,6640,6640,6640,6640,0
|
|
20240829,125400,46427070,6640,6640,6640,6640,0
|
|
20240829,125300,46427070,6640,6640,6640,6640,3
|
|
20240829,125200,46407150,6630,6630,6630,6630,0
|
|
20240829,125100,46407150,6630,6630,6630,6630,2
|
|
20240829,125000,46393890,6620,6620,6620,6620,0
|
|
20240829,124900,46393890,6620,6620,6620,6620,0
|
|
20240829,124800,46393890,6620,6620,6620,6620,0
|
|
20240829,124700,46393890,6620,6620,6620,6620,0
|
|
20240829,124600,46393890,6620,6620,6620,6620,0
|
|
20240829,124500,46393890,6620,6620,6620,6620,0
|
|
20240829,124400,46393890,6620,6620,6620,6620,0
|
|
20240829,124300,46393890,6620,6620,6620,6620,0
|
|
20240829,124200,46393890,6620,6620,6620,6620,0
|
|
20240829,124100,46393890,6620,6620,6620,6620,0
|
|
20240829,124000,46393890,6620,6620,6620,6620,135
|
|
20240829,123900,45500190,6630,6630,6630,6630,0
|
|
20240829,123800,45500190,6630,6630,6630,6630,0
|
|
20240829,123700,45500190,6630,6640,6640,6630,240
|
|
20240829,123600,43908430,6640,6640,6640,6640,0
|
|
20240829,123500,43908430,6640,6640,6640,6640,0
|
|
20240829,123400,43908430,6640,6640,6640,6640,0
|
|
20240829,123300,43908430,6640,6640,6640,6640,37
|
|
20240829,123200,43662750,6640,6640,6640,6640,0
|
|
20240829,123100,43662750,6640,6640,6640,6640,0
|
|
20240829,123000,43662750,6640,6640,6640,6640,0
|
|
20240829,122900,43662750,6640,6640,6640,6640,2
|
|
20240829,122800,43649470,6640,6640,6640,6640,0
|
|
20240829,122700,43649470,6640,6640,6640,6640,2
|
|
20240829,122600,43636190,6640,6640,6640,6640,2
|
|
20240829,122500,43622910,6640,6640,6640,6640,0
|
|
20240829,122400,43622910,6640,6640,6640,6640,2
|
|
20240829,122300,43609630,6640,6640,6640,6640,0
|
|
20240829,122200,43609630,6640,6640,6640,6640,0
|
|
20240829,122100,43609630,6640,6640,6640,6640,0
|
|
20240829,122000,43609630,6640,6640,6640,6640,0
|
|
20240829,121900,43609630,6640,6640,6640,6640,0
|
|
20240829,121800,43609630,6640,6640,6640,6640,0
|
|
20240829,121700,43609630,6640,6640,6640,6640,0
|
|
20240829,121600,43609630,6640,6640,6640,6640,0
|
|
20240829,121500,43609630,6640,6640,6640,6640,3
|
|
20240829,121400,43589710,6630,6630,6630,6630,0
|
|
20240829,121300,43589710,6630,6630,6630,6630,0
|
|
20240829,121200,43589710,6630,6630,6630,6630,0
|
|
20240829,121100,43589710,6630,6630,6630,6630,0
|
|
20240829,121000,43589710,6630,6630,6630,6630,413
|
|
20240829,120900,40851520,6640,6640,6640,6640,0
|
|
20240829,120800,40851520,6640,6640,6640,6640,0
|
|
20240829,120700,40851520,6640,6640,6640,6640,0
|
|
20240829,120600,40851520,6640,6640,6640,6640,0
|
|
20240829,120500,40851520,6640,6640,6640,6640,0
|
|
20240829,120400,40851520,6640,6640,6640,6640,2
|
|
20240829,120300,40838240,6640,6640,6640,6640,2
|
|
20240829,120200,40824960,6630,6630,6630,6630,0
|
|
20240829,120100,40824960,6630,6630,6630,6630,1
|
|
20240829,120000,40818330,6640,6640,6640,6640,7
|
|
20240829,115900,40771850,6640,6640,6640,6640,2
|
|
20240829,115800,40758570,6640,6640,6640,6640,1
|
|
20240829,115700,40751930,6640,6640,6640,6640,0
|
|
20240829,115600,40751930,6640,6640,6640,6640,8
|
|
20240829,115500,40698810,6640,6640,6640,6640,0
|
|
20240829,115400,40698810,6640,6640,6640,6640,0
|
|
20240829,115300,40698810,6640,6640,6640,6640,3
|
|
20240829,115200,40678890,6640,6640,6640,6640,0
|
|
20240829,115100,40678890,6640,6640,6640,6640,0
|
|
20240829,115000,40678890,6640,6640,6640,6640,0
|
|
20240829,114900,40678890,6640,6640,6640,6640,402
|
|
20240829,114800,38009610,6630,6630,6630,6630,0
|
|
20240829,114700,38009610,6630,6630,6630,6630,0
|
|
20240829,114600,38009610,6630,6630,6630,6630,75
|
|
20240829,114500,37512360,6640,6640,6640,6640,0
|
|
20240829,114400,37512360,6640,6640,6640,6640,0
|
|
20240829,114300,37512360,6640,6640,6640,6640,1
|
|
20240829,114200,37505720,6640,6640,6640,6640,1
|
|
20240829,114100,37499080,6630,6630,6630,6630,0
|
|
20240829,114000,37499080,6630,6630,6630,6630,15
|
|
20240829,113900,37399630,6630,6630,6630,6630,54
|
|
20240829,113800,37041610,6630,6630,6630,6630,0
|
|
20240829,113700,37041610,6630,6630,6630,6630,0
|
|
20240829,113600,37041610,6630,6630,6630,6630,30
|
|
20240829,113500,36842710,6630,6630,6630,6630,43
|
|
20240829,113400,36557620,6630,6630,6630,6630,0
|
|
20240829,113300,36557620,6630,6630,6630,6630,0
|
|
20240829,113200,36557620,6630,6630,6630,6630,0
|
|
20240829,113100,36557620,6630,6630,6630,6630,25
|
|
20240829,113000,36391870,6630,6630,6630,6630,0
|
|
20240829,112900,36391870,6630,6630,6630,6630,0
|
|
20240829,112800,36391870,6630,6630,6630,6630,0
|
|
20240829,112700,36391870,6630,6630,6630,6630,2
|
|
20240829,112600,36378610,6630,6630,6630,6630,0
|
|
20240829,112500,36378610,6630,6630,6630,6630,0
|
|
20240829,112400,36378610,6630,6630,6630,6630,0
|
|
20240829,112300,36378610,6630,6630,6630,6630,0
|
|
20240829,112200,36378610,6630,6630,6630,6630,0
|
|
20240829,112100,36378610,6630,6630,6630,6630,0
|
|
20240829,112000,36378610,6630,6630,6630,6630,0
|
|
20240829,111900,36378610,6630,6630,6630,6630,0
|
|
20240829,111800,36378610,6630,6640,6640,6630,426
|
|
20240829,111700,33554150,6640,6640,6640,6640,0
|
|
20240829,111600,33554150,6640,6640,6640,6640,0
|
|
20240829,111500,33554150,6640,6640,6640,6640,0
|
|
20240829,111400,33554150,6640,6640,6640,6640,0
|
|
20240829,111300,33554150,6640,6640,6640,6640,15
|
|
20240829,111200,33454550,6640,6640,6640,6640,9
|
|
20240829,111100,33394790,6640,6640,6640,6640,1
|
|
20240829,111000,33388150,6640,6640,6640,6640,0
|
|
20240829,110900,33388150,6640,6640,6640,6640,0
|
|
20240829,110800,33388150,6640,6640,6640,6640,0
|
|
20240829,110700,33388150,6640,6640,6640,6640,0
|
|
20240829,110600,33388150,6640,6640,6640,6640,0
|
|
20240829,110500,33388150,6640,6640,6640,6640,0
|
|
20240829,110400,33388150,6640,6640,6640,6640,5
|
|
20240829,110300,33354950,6640,6640,6640,6640,1
|
|
20240829,110200,33348310,6650,6650,6650,6650,0
|
|
20240829,110100,33348310,6650,6650,6650,6650,20
|
|
20240829,110000,33215310,6650,6650,6650,6650,0
|
|
20240829,105900,33215310,6650,6650,6650,6650,0
|
|
20240829,105800,33215310,6650,6650,6650,6650,0
|
|
20240829,105700,33215310,6650,6650,6650,6650,0
|
|
20240829,105600,33215310,6650,6650,6650,6650,0
|
|
20240829,105500,33215310,6650,6650,6650,6650,0
|
|
20240829,105400,33215310,6650,6650,6650,6650,0
|
|
20240829,105300,33215310,6650,6650,6650,6650,0
|
|
20240829,105200,33215310,6650,6650,6650,6650,0
|
|
20240829,105100,33215310,6650,6650,6650,6650,0
|
|
20240829,105000,33215310,6650,6650,6650,6650,0
|
|
20240829,104900,33215310,6650,6650,6650,6650,0
|
|
20240829,104800,33215310,6650,6650,6650,6650,0
|
|
20240829,104700,33215310,6650,6640,6650,6640,6
|
|
20240829,104600,33175460,6640,6640,6640,6640,0
|
|
20240829,104500,33175460,6640,6640,6640,6640,2
|
|
20240829,104400,33162180,6640,6640,6640,6640,0
|
|
20240829,104300,33162180,6640,6640,6640,6640,0
|
|
20240829,104200,33162180,6640,6640,6640,6640,0
|
|
20240829,104100,33162180,6640,6640,6640,6640,0
|
|
20240829,104000,33162180,6640,6640,6640,6640,0
|
|
20240829,103900,33162180,6640,6640,6640,6640,5
|
|
20240829,103800,33128980,6640,6640,6640,6640,6
|
|
20240829,103700,33089140,6640,6640,6640,6640,15
|
|
20240829,103600,32989540,6630,6630,6630,6630,0
|
|
20240829,103500,32989540,6630,6630,6630,6630,0
|
|
20240829,103400,32989540,6630,6630,6630,6630,0
|
|
20240829,103300,32989540,6630,6630,6630,6630,0
|
|
20240829,103200,32989540,6630,6630,6630,6630,0
|
|
20240829,103100,32989540,6630,6630,6630,6630,0
|
|
20240829,103000,32989540,6630,6630,6630,6630,0
|
|
20240829,102900,32989540,6630,6630,6630,6630,115
|
|
20240829,102800,32227090,6630,6630,6630,6630,0
|
|
20240829,102700,32227090,6630,6630,6630,6630,40
|
|
20240829,102600,31961890,6620,6620,6620,6620,0
|
|
20240829,102500,31961890,6620,6620,6620,6620,0
|
|
20240829,102400,31961890,6620,6620,6620,6620,0
|
|
20240829,102300,31961890,6620,6650,6650,6620,1889
|
|
20240829,102200,19436000,6660,6660,6660,6660,15
|
|
20240829,102100,19336100,6650,6650,6650,6650,85
|
|
20240829,102000,18770850,6650,6650,6650,6650,0
|
|
20240829,101900,18770850,6650,6650,6650,6650,0
|
|
20240829,101800,18770850,6650,6650,6650,6650,0
|
|
20240829,101700,18770850,6650,6650,6650,6650,0
|
|
20240829,101600,18770850,6650,6650,6650,6650,0
|
|
20240829,101500,18770850,6650,6650,6650,6650,2
|
|
20240829,101400,18757550,6650,6650,6650,6650,0
|
|
20240829,101300,18757550,6650,6650,6650,6650,1
|
|
20240829,101200,18750900,6660,6660,6660,6660,0
|
|
20240829,101100,18750900,6660,6660,6660,6660,0
|
|
20240829,101000,18750900,6660,6660,6660,6660,22
|
|
20240829,100900,18604380,6650,6650,6650,6650,0
|
|
20240829,100800,18604380,6650,6650,6650,6650,0
|
|
20240829,100700,18604380,6650,6650,6650,6650,0
|
|
20240829,100600,18604380,6650,6650,6650,6650,0
|
|
20240829,100500,18604380,6650,6650,6650,6650,0
|
|
20240829,100400,18604380,6650,6650,6650,6650,0
|
|
20240829,100300,18604380,6650,6650,6650,6650,2
|
|
20240829,100200,18591080,6650,6650,6650,6650,17
|
|
20240829,100100,18478030,6650,6650,6650,6650,0
|
|
20240829,100000,18478030,6650,6650,6650,6650,0
|
|
20240829,095900,18478030,6650,6650,6650,6650,0
|
|
20240829,095800,18478030,6650,6650,6650,6650,3
|
|
20240829,095700,18458080,6660,6660,6660,6660,0
|
|
20240829,095600,18458080,6660,6660,6660,6660,0
|
|
20240829,095500,18458080,6660,6660,6660,6660,0
|
|
20240829,095400,18458080,6660,6660,6660,6660,0
|
|
20240829,095300,18458080,6660,6660,6660,6660,1
|
|
20240829,095200,18451420,6660,6660,6660,6660,1
|
|
20240829,095100,18444760,6660,6660,6660,6660,0
|
|
20240829,095000,18444760,6660,6660,6660,6660,0
|
|
20240829,094900,18444760,6660,6660,6660,6660,0
|
|
20240829,094800,18444760,6660,6660,6660,6660,11
|
|
20240829,094700,18371500,6660,6660,6660,6660,0
|
|
20240829,094600,18371500,6660,6660,6660,6660,0
|
|
20240829,094500,18371500,6660,6660,6660,6660,0
|
|
20240829,094400,18371500,6660,6660,6660,6660,0
|
|
20240829,094300,18371500,6660,6660,6660,6660,0
|
|
20240829,094200,18371500,6660,6660,6660,6660,0
|
|
20240829,094100,18371500,6660,6660,6660,6660,1
|
|
20240829,094000,18364840,6670,6670,6670,6670,3
|
|
20240829,093900,18344830,6670,6670,6670,6670,2
|
|
20240829,093800,18331490,6670,6670,6670,6670,10
|
|
20240829,093700,18264790,6670,6670,6670,6670,1
|
|
20240829,093600,18258120,6650,6650,6650,6650,36
|
|
20240829,093500,18018720,6650,6650,6650,6650,0
|
|
20240829,093400,18018720,6650,6650,6650,6650,0
|
|
20240829,093300,18018720,6650,6650,6650,6650,0
|
|
20240829,093200,18018720,6650,6650,6650,6650,0
|
|
20240829,093100,18018720,6650,6650,6650,6650,365
|
|
20240829,093000,15591470,6640,6640,6640,6640,0
|
|
20240829,092900,15591470,6640,6640,6640,6640,0
|
|
20240829,092800,15591470,6640,6640,6640,6640,61
|
|
20240829,092700,15186430,6630,6630,6630,6630,0
|
|
20240829,092600,15186430,6630,6630,6630,6630,0
|
|
20240829,092500,15186430,6630,6630,6630,6630,0
|
|
20240829,092400,15186430,6630,6630,6630,6630,355
|
|
20240829,092300,12832780,6630,6630,6630,6630,0
|
|
20240829,092200,12832780,6630,6650,6650,6630,368
|
|
20240829,092100,10386090,6660,6660,6660,6660,400
|
|
20240829,092000,7722090,6650,6650,6650,6650,0
|
|
20240829,091900,7722090,6650,6650,6650,6650,0
|
|
20240829,091800,7722090,6650,6650,6650,6650,12
|
|
20240829,091700,7642290,6650,6650,6650,6650,57
|
|
20240829,091600,7263240,6660,6660,6660,6660,0
|
|
20240829,091500,7263240,6660,6660,6670,6660,152
|
|
20240829,091400,6250910,6670,6670,6670,6670,12
|
|
20240829,091300,6170870,6670,6670,6670,6670,10
|
|
20240829,091200,6104170,6690,6690,6690,6690,0
|
|
20240829,091100,6104170,6690,6670,6690,6670,215
|
|
20240829,091000,4669820,6680,6680,6680,6680,5
|
|
20240829,090900,4636420,6680,6680,6680,6680,305
|
|
20240829,090800,2599020,6680,6680,6680,6680,0
|
|
20240829,090700,2599020,6680,6680,6680,6680,0
|
|
20240829,090600,2599020,6680,6680,6680,6680,0
|
|
20240829,090500,2599020,6680,6680,6680,6680,0
|
|
20240829,090400,2599020,6680,6720,6720,6680,62
|
|
20240829,090300,2184700,6680,6680,6680,6680,320
|
|
20240829,090200,47100,6720,6720,6720,6720,1
|
|
20240829,090100,40380,6730,6730,6730,6730,0
|
|
20240829,090000,40380,6730,6730,6730,6730,6
|