631 lines
29 KiB
CSV
631 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,192800,75734820,6730,6730,6730,6730,188
|
|
20240829,192700,75734820,6730,6730,6730,6730,0
|
|
20240829,192600,75734820,6730,6730,6730,6730,0
|
|
20240829,192500,75734820,6730,6730,6730,6730,0
|
|
20240829,192400,75734820,6730,6730,6730,6730,0
|
|
20240829,192300,75734820,6730,6730,6730,6730,0
|
|
20240829,192200,75734820,6730,6730,6730,6730,0
|
|
20240829,192100,75734820,6730,6730,6730,6730,0
|
|
20240829,192000,75734820,6730,6730,6730,6730,0
|
|
20240829,191900,75734820,6730,6730,6730,6730,0
|
|
20240829,191800,75734820,6730,6730,6730,6730,0
|
|
20240829,191700,75734820,6730,6730,6730,6730,0
|
|
20240829,191600,75734820,6730,6730,6730,6730,0
|
|
20240829,191500,75734820,6730,6730,6730,6730,0
|
|
20240829,191400,75734820,6730,6730,6730,6730,0
|
|
20240829,191300,75734820,6730,6730,6730,6730,0
|
|
20240829,191200,75734820,6730,6730,6730,6730,0
|
|
20240829,191100,75734820,6730,6730,6730,6730,0
|
|
20240829,191000,75734820,6730,6730,6730,6730,0
|
|
20240829,190900,75734820,6730,6730,6730,6730,0
|
|
20240829,190800,75734820,6730,6730,6730,6730,0
|
|
20240829,190700,75734820,6730,6730,6730,6730,0
|
|
20240829,190600,75734820,6730,6730,6730,6730,0
|
|
20240829,190500,75734820,6730,6730,6730,6730,0
|
|
20240829,190400,75734820,6730,6730,6730,6730,0
|
|
20240829,190300,75734820,6730,6730,6730,6730,0
|
|
20240829,190200,75734820,6730,6730,6730,6730,0
|
|
20240829,190100,75734820,6730,6730,6730,6730,0
|
|
20240829,190000,75734820,6730,6730,6730,6730,0
|
|
20240829,185900,75734820,6730,6730,6730,6730,0
|
|
20240829,185800,75734820,6730,6730,6730,6730,188
|
|
20240829,185700,75734820,6730,6730,6730,6730,0
|
|
20240829,185600,75734820,6730,6730,6730,6730,0
|
|
20240829,185500,75734820,6730,6730,6730,6730,0
|
|
20240829,185400,75734820,6730,6730,6730,6730,0
|
|
20240829,185300,75734820,6730,6730,6730,6730,0
|
|
20240829,185200,75734820,6730,6730,6730,6730,0
|
|
20240829,185100,75734820,6730,6730,6730,6730,0
|
|
20240829,185000,75734820,6730,6730,6730,6730,0
|
|
20240829,184900,75734820,6730,6730,6730,6730,0
|
|
20240829,184800,75734820,6730,6730,6730,6730,0
|
|
20240829,184700,75734820,6730,6730,6730,6730,0
|
|
20240829,184600,75734820,6730,6730,6730,6730,0
|
|
20240829,184500,75734820,6730,6730,6730,6730,0
|
|
20240829,184400,75734820,6730,6730,6730,6730,0
|
|
20240829,184300,75734820,6730,6730,6730,6730,0
|
|
20240829,184200,75734820,6730,6730,6730,6730,0
|
|
20240829,184100,75734820,6730,6730,6730,6730,0
|
|
20240829,184000,75734820,6730,6730,6730,6730,0
|
|
20240829,183900,75734820,6730,6730,6730,6730,0
|
|
20240829,183800,75734820,6730,6730,6730,6730,0
|
|
20240829,183700,75734820,6730,6730,6730,6730,0
|
|
20240829,183600,75734820,6730,6730,6730,6730,0
|
|
20240829,183500,75734820,6730,6730,6730,6730,0
|
|
20240829,183400,75734820,6730,6730,6730,6730,0
|
|
20240829,183300,75734820,6730,6730,6730,6730,0
|
|
20240829,183200,75734820,6730,6730,6730,6730,0
|
|
20240829,183100,75734820,6730,6730,6730,6730,0
|
|
20240829,183000,75734820,6730,6730,6730,6730,0
|
|
20240829,182900,75734820,6730,6730,6730,6730,0
|
|
20240829,182800,75734820,6730,6730,6730,6730,188
|
|
20240829,182700,75734820,6730,6730,6730,6730,0
|
|
20240829,182600,75734820,6730,6730,6730,6730,0
|
|
20240829,182500,75734820,6730,6730,6730,6730,0
|
|
20240829,182400,75734820,6730,6730,6730,6730,0
|
|
20240829,182300,75734820,6730,6730,6730,6730,0
|
|
20240829,182200,75734820,6730,6730,6730,6730,0
|
|
20240829,182100,75734820,6730,6730,6730,6730,0
|
|
20240829,182000,75734820,6730,6730,6730,6730,0
|
|
20240829,181900,75734820,6730,6730,6730,6730,0
|
|
20240829,181800,75734820,6730,6730,6730,6730,0
|
|
20240829,181700,75734820,6730,6730,6730,6730,0
|
|
20240829,181600,75734820,6730,6730,6730,6730,0
|
|
20240829,181500,75734820,6730,6730,6730,6730,0
|
|
20240829,181400,75734820,6730,6730,6730,6730,0
|
|
20240829,181300,75734820,6730,6730,6730,6730,0
|
|
20240829,181200,75734820,6730,6730,6730,6730,0
|
|
20240829,181100,75734820,6730,6730,6730,6730,0
|
|
20240829,181000,75734820,6730,6730,6730,6730,0
|
|
20240829,180900,75734820,6730,6730,6730,6730,0
|
|
20240829,180800,75734820,6730,6730,6730,6730,0
|
|
20240829,180700,75734820,6730,6730,6730,6730,0
|
|
20240829,180600,75734820,6730,6730,6730,6730,0
|
|
20240829,180500,75734820,6730,6730,6730,6730,0
|
|
20240829,180400,75734820,6730,6730,6730,6730,0
|
|
20240829,180300,75734820,6730,6730,6730,6730,0
|
|
20240829,180200,75734820,6730,6730,6730,6730,0
|
|
20240829,180100,75734820,6730,6730,6730,6730,0
|
|
20240829,180000,75734820,6730,6730,6730,6730,0
|
|
20240829,175900,75734820,6730,6730,6730,6730,0
|
|
20240829,175800,75734820,6730,6730,6730,6730,188
|
|
20240829,175700,75734820,6730,6730,6730,6730,0
|
|
20240829,175600,75734820,6730,6730,6730,6730,0
|
|
20240829,175500,75734820,6730,6730,6730,6730,0
|
|
20240829,175400,75734820,6730,6730,6730,6730,0
|
|
20240829,175300,75734820,6730,6730,6730,6730,0
|
|
20240829,175200,75734820,6730,6730,6730,6730,0
|
|
20240829,175100,75734820,6730,6730,6730,6730,0
|
|
20240829,175000,75734820,6730,6730,6730,6730,0
|
|
20240829,174900,75734820,6730,6730,6730,6730,0
|
|
20240829,174800,75734820,6730,6730,6730,6730,0
|
|
20240829,174700,75734820,6730,6730,6730,6730,0
|
|
20240829,174600,75734820,6730,6730,6730,6730,0
|
|
20240829,174500,75734820,6730,6730,6730,6730,0
|
|
20240829,174400,75734820,6730,6730,6730,6730,0
|
|
20240829,174300,75734820,6730,6730,6730,6730,0
|
|
20240829,174200,75734820,6730,6730,6730,6730,0
|
|
20240829,174100,75734820,6730,6730,6730,6730,0
|
|
20240829,174000,75734820,6730,6730,6730,6730,0
|
|
20240829,173900,75734820,6730,6730,6730,6730,0
|
|
20240829,173800,75734820,6730,6730,6730,6730,0
|
|
20240829,173700,75734820,6730,6730,6730,6730,0
|
|
20240829,173600,75734820,6730,6730,6730,6730,0
|
|
20240829,173500,75734820,6730,6730,6730,6730,0
|
|
20240829,173400,75734820,6730,6730,6730,6730,0
|
|
20240829,173300,75734820,6730,6730,6730,6730,0
|
|
20240829,173200,75734820,6730,6730,6730,6730,0
|
|
20240829,173100,75734820,6730,6730,6730,6730,0
|
|
20240829,173000,75734820,6730,6730,6730,6730,0
|
|
20240829,172900,75734820,6730,6730,6730,6730,0
|
|
20240829,172800,75734820,6730,6730,6730,6730,188
|
|
20240829,172700,75734820,6730,6730,6730,6730,0
|
|
20240829,172600,75734820,6730,6730,6730,6730,0
|
|
20240829,172500,75734820,6730,6730,6730,6730,0
|
|
20240829,172400,75734820,6730,6730,6730,6730,0
|
|
20240829,172300,75734820,6730,6730,6730,6730,0
|
|
20240829,172200,75734820,6730,6730,6730,6730,0
|
|
20240829,172100,75734820,6730,6730,6730,6730,0
|
|
20240829,172000,75734820,6730,6730,6730,6730,0
|
|
20240829,171900,75734820,6730,6730,6730,6730,0
|
|
20240829,171800,75734820,6730,6730,6730,6730,0
|
|
20240829,171700,75734820,6730,6730,6730,6730,0
|
|
20240829,171600,75734820,6730,6730,6730,6730,0
|
|
20240829,171500,75734820,6730,6730,6730,6730,0
|
|
20240829,171400,75734820,6730,6730,6730,6730,0
|
|
20240829,171300,75734820,6730,6730,6730,6730,0
|
|
20240829,171200,75734820,6730,6730,6730,6730,0
|
|
20240829,171100,75734820,6730,6730,6730,6730,0
|
|
20240829,171000,75734820,6730,6730,6730,6730,0
|
|
20240829,170900,75734820,6730,6730,6730,6730,0
|
|
20240829,170800,75734820,6730,6730,6730,6730,0
|
|
20240829,170700,75734820,6730,6730,6730,6730,0
|
|
20240829,170600,75734820,6730,6730,6730,6730,0
|
|
20240829,170500,75734820,6730,6730,6730,6730,0
|
|
20240829,170400,75734820,6730,6730,6730,6730,0
|
|
20240829,170300,75734820,6730,6730,6730,6730,0
|
|
20240829,170200,75734820,6730,6730,6730,6730,0
|
|
20240829,170100,75734820,6730,6730,6730,6730,0
|
|
20240829,170000,75734820,6730,6730,6730,6730,0
|
|
20240829,165900,75734820,6730,6730,6730,6730,0
|
|
20240829,165800,75734820,6730,6730,6730,6730,188
|
|
20240829,165700,75734820,6730,6730,6730,6730,0
|
|
20240829,165600,75734820,6730,6730,6730,6730,0
|
|
20240829,165500,75734820,6730,6730,6730,6730,0
|
|
20240829,165400,75734820,6730,6730,6730,6730,0
|
|
20240829,165300,75734820,6730,6730,6730,6730,0
|
|
20240829,165200,75734820,6730,6730,6730,6730,0
|
|
20240829,165100,75734820,6730,6730,6730,6730,0
|
|
20240829,165000,75734820,6730,6730,6730,6730,0
|
|
20240829,164900,75734820,6730,6730,6730,6730,0
|
|
20240829,164800,75734820,6730,6730,6730,6730,0
|
|
20240829,164700,75734820,6730,6730,6730,6730,0
|
|
20240829,164600,75734820,6730,6730,6730,6730,0
|
|
20240829,164500,75734820,6730,6730,6730,6730,0
|
|
20240829,164400,75734820,6730,6730,6730,6730,0
|
|
20240829,164300,75734820,6730,6730,6730,6730,0
|
|
20240829,164200,75734820,6730,6730,6730,6730,0
|
|
20240829,164100,75734820,6730,6730,6730,6730,0
|
|
20240829,164000,75734820,6730,6730,6730,6730,0
|
|
20240829,163900,75734820,6730,6730,6730,6730,0
|
|
20240829,163800,75734820,6730,6730,6730,6730,0
|
|
20240829,163700,75734820,6730,6730,6730,6730,0
|
|
20240829,163600,75734820,6730,6730,6730,6730,0
|
|
20240829,163500,75734820,6730,6730,6730,6730,0
|
|
20240829,163400,75734820,6730,6730,6730,6730,0
|
|
20240829,163300,75734820,6730,6730,6730,6730,0
|
|
20240829,163200,75734820,6730,6730,6730,6730,0
|
|
20240829,163100,75734820,6730,6730,6730,6730,0
|
|
20240829,163000,75734820,6730,6730,6730,6730,0
|
|
20240829,162900,75734820,6730,6730,6730,6730,0
|
|
20240829,162800,75734820,6730,6730,6730,6730,188
|
|
20240829,162700,75734820,6730,6730,6730,6730,0
|
|
20240829,162600,75734820,6730,6730,6730,6730,0
|
|
20240829,162500,75734820,6730,6730,6730,6730,0
|
|
20240829,162400,75734820,6730,6730,6730,6730,0
|
|
20240829,162300,75734820,6730,6730,6730,6730,0
|
|
20240829,162200,75734820,6730,6730,6730,6730,0
|
|
20240829,162100,75734820,6730,6730,6730,6730,0
|
|
20240829,162000,75734820,6730,6730,6730,6730,0
|
|
20240829,161900,75734820,6730,6730,6730,6730,0
|
|
20240829,161800,75734820,6730,6730,6730,6730,0
|
|
20240829,161700,75734820,6730,6730,6730,6730,0
|
|
20240829,161600,75734820,6730,6730,6730,6730,0
|
|
20240829,161500,75734820,6730,6730,6730,6730,0
|
|
20240829,161400,75734820,6730,6730,6730,6730,0
|
|
20240829,161300,75734820,6730,6730,6730,6730,0
|
|
20240829,161200,75734820,6730,6730,6730,6730,0
|
|
20240829,161100,75734820,6730,6730,6730,6730,0
|
|
20240829,161000,75734820,6730,6730,6730,6730,0
|
|
20240829,160900,75734820,6730,6730,6730,6730,0
|
|
20240829,160800,75734820,6730,6730,6730,6730,0
|
|
20240829,160700,75734820,6730,6730,6730,6730,0
|
|
20240829,160600,75734820,6730,6730,6730,6730,0
|
|
20240829,160500,75734820,6730,6730,6730,6730,0
|
|
20240829,160400,75734820,6730,6730,6730,6730,0
|
|
20240829,160300,75734820,6730,6730,6730,6730,0
|
|
20240829,160200,75734820,6730,6730,6730,6730,0
|
|
20240829,160100,75734820,6730,6730,6730,6730,0
|
|
20240829,160000,75734820,6730,6730,6730,6730,0
|
|
20240829,155900,75734820,6730,6730,6730,6730,0
|
|
20240829,155800,75734820,6730,6730,6730,6730,188
|
|
20240829,155700,75734820,6730,6730,6730,6730,0
|
|
20240829,155600,75734820,6730,6730,6730,6730,0
|
|
20240829,155500,75734820,6730,6730,6730,6730,0
|
|
20240829,155400,75734820,6730,6730,6730,6730,0
|
|
20240829,155300,75734820,6730,6730,6730,6730,0
|
|
20240829,155200,75734820,6730,6730,6730,6730,0
|
|
20240829,155100,75734820,6730,6730,6730,6730,0
|
|
20240829,155000,75734820,6730,6730,6730,6730,0
|
|
20240829,154900,75734820,6730,6730,6730,6730,0
|
|
20240829,154800,75734820,6730,6730,6730,6730,0
|
|
20240829,154700,75734820,6730,6730,6730,6730,0
|
|
20240829,154600,75734820,6730,6730,6730,6730,0
|
|
20240829,154500,75734820,6730,6730,6730,6730,0
|
|
20240829,154400,75734820,6730,6730,6730,6730,0
|
|
20240829,154300,75734820,6730,6730,6730,6730,0
|
|
20240829,154200,75734820,6730,6730,6730,6730,0
|
|
20240829,154100,75734820,6730,6730,6730,6730,0
|
|
20240829,154000,75734820,6730,6730,6730,6730,0
|
|
20240829,153900,75734820,6730,6730,6730,6730,0
|
|
20240829,153800,75734820,6730,6730,6730,6730,0
|
|
20240829,153700,75734820,6730,6730,6730,6730,0
|
|
20240829,153600,75734820,6730,6730,6730,6730,0
|
|
20240829,153500,75734820,6730,6730,6730,6730,0
|
|
20240829,153400,75734820,6730,6730,6730,6730,0
|
|
20240829,153300,75734820,6730,6730,6730,6730,0
|
|
20240829,153200,75734820,6730,6730,6730,6730,0
|
|
20240829,153100,75734820,6730,6730,6730,6730,0
|
|
20240829,153000,75734820,6730,6730,6730,6730,188
|
|
20240829,152900,74469580,6730,6730,6730,6730,0
|
|
20240829,152800,74469580,6730,6730,6730,6730,0
|
|
20240829,152700,74469580,6730,6730,6730,6730,0
|
|
20240829,152600,74469580,6730,6730,6730,6730,0
|
|
20240829,152500,74469580,6730,6730,6730,6730,0
|
|
20240829,152400,74469580,6730,6730,6730,6730,0
|
|
20240829,152300,74469580,6730,6730,6730,6730,0
|
|
20240829,152200,74469580,6730,6730,6730,6730,0
|
|
20240829,152100,74469580,6730,6730,6730,6730,0
|
|
20240829,152000,74469580,6730,6730,6730,6730,0
|
|
20240829,151900,74469580,6730,6730,6730,6730,0
|
|
20240829,151800,74469580,6730,6730,6730,6730,0
|
|
20240829,151700,74469580,6730,6730,6730,6730,0
|
|
20240829,151600,74469580,6730,6730,6730,6730,0
|
|
20240829,151500,74469580,6730,6730,6730,6730,1
|
|
20240829,151400,74462850,6700,6700,6700,6700,302
|
|
20240829,151300,72439450,6700,6700,6700,6700,0
|
|
20240829,151200,72439450,6700,6700,6700,6700,80
|
|
20240829,151100,71903450,6700,6700,6700,6700,0
|
|
20240829,151000,71903450,6700,6710,6710,6700,79
|
|
20240829,150900,71374010,6730,6730,6730,6730,0
|
|
20240829,150800,71374010,6730,6730,6730,6730,0
|
|
20240829,150700,71374010,6730,6710,6730,6710,127
|
|
20240829,150600,70521820,6710,6710,6710,6710,102
|
|
20240829,150500,69837400,6730,6730,6730,6730,0
|
|
20240829,150400,69837400,6730,6730,6730,6730,0
|
|
20240829,150300,69837400,6730,6710,6730,6710,31
|
|
20240829,150200,69629370,6700,6700,6700,6700,0
|
|
20240829,150100,69629370,6700,6700,6700,6700,0
|
|
20240829,150000,69629370,6700,6710,6710,6700,585
|
|
20240829,145900,65708160,6710,6710,6710,6710,0
|
|
20240829,145800,65708160,6710,6710,6710,6710,0
|
|
20240829,145700,65708160,6710,6710,6710,6710,0
|
|
20240829,145600,65708160,6710,6710,6710,6710,0
|
|
20240829,145500,65708160,6710,6710,6710,6710,100
|
|
20240829,145400,65037160,6710,6710,6710,6710,0
|
|
20240829,145300,65037160,6710,6710,6710,6710,0
|
|
20240829,145200,65037160,6710,6710,6710,6710,0
|
|
20240829,145100,65037160,6710,6720,6720,6710,100
|
|
20240829,145000,64365980,6720,6720,6720,6720,0
|
|
20240829,144900,64365980,6720,6720,6720,6720,2
|
|
20240829,144800,64352540,6740,6740,6740,6740,0
|
|
20240829,144700,64352540,6740,6740,6740,6740,0
|
|
20240829,144600,64352540,6740,6740,6740,6740,0
|
|
20240829,144500,64352540,6740,6740,6740,6740,0
|
|
20240829,144400,64352540,6740,6740,6740,6740,0
|
|
20240829,144300,64352540,6740,6740,6740,6740,0
|
|
20240829,144200,64352540,6740,6740,6740,6740,16
|
|
20240829,144100,64244700,6740,6740,6740,6740,0
|
|
20240829,144000,64244700,6740,6740,6740,6740,0
|
|
20240829,143900,64244700,6740,6740,6740,6740,0
|
|
20240829,143800,64244700,6740,6740,6740,6740,29
|
|
20240829,143700,64049240,6740,6740,6740,6740,0
|
|
20240829,143600,64049240,6740,6740,6740,6740,0
|
|
20240829,143500,64049240,6740,6740,6740,6740,0
|
|
20240829,143400,64049240,6740,6740,6740,6740,0
|
|
20240829,143300,64049240,6740,6740,6740,6740,0
|
|
20240829,143200,64049240,6740,6740,6740,6740,1
|
|
20240829,143100,64042500,6740,6740,6740,6740,0
|
|
20240829,143000,64042500,6740,6740,6740,6740,0
|
|
20240829,142900,64042500,6740,6740,6740,6740,4
|
|
20240829,142800,64015540,6710,6710,6710,6710,0
|
|
20240829,142700,64015540,6710,6710,6710,6710,0
|
|
20240829,142600,64015540,6710,6710,6710,6710,0
|
|
20240829,142500,64015540,6710,6710,6710,6710,0
|
|
20240829,142400,64015540,6710,6710,6710,6710,50
|
|
20240829,142300,63680040,6710,6710,6710,6710,0
|
|
20240829,142200,63680040,6710,6710,6710,6710,0
|
|
20240829,142100,63680040,6710,6710,6710,6710,0
|
|
20240829,142000,63680040,6710,6720,6720,6710,327
|
|
20240829,141900,61483690,6730,6730,6730,6730,0
|
|
20240829,141800,61483690,6730,6730,6730,6730,3
|
|
20240829,141700,61463500,6740,6740,6740,6740,0
|
|
20240829,141600,61463500,6740,6740,6740,6740,0
|
|
20240829,141500,61463500,6740,6740,6740,6740,0
|
|
20240829,141400,61463500,6740,6740,6740,6740,0
|
|
20240829,141300,61463500,6740,6740,6740,6740,0
|
|
20240829,141200,61463500,6740,6740,6740,6740,0
|
|
20240829,141100,61463500,6740,6740,6740,6740,0
|
|
20240829,141000,61463500,6740,6740,6740,6740,0
|
|
20240829,140900,61463500,6740,6740,6740,6740,0
|
|
20240829,140800,61463500,6740,6740,6740,6740,0
|
|
20240829,140700,61463500,6740,6740,6740,6740,0
|
|
20240829,140600,61463500,6740,6740,6740,6740,0
|
|
20240829,140500,61463500,6740,6740,6740,6740,0
|
|
20240829,140400,61463500,6740,6740,6740,6740,7
|
|
20240829,140300,61416320,6700,6700,6700,6700,0
|
|
20240829,140200,61416320,6700,6700,6700,6700,0
|
|
20240829,140100,61416320,6700,6700,6700,6700,0
|
|
20240829,140000,61416320,6700,6700,6700,6700,0
|
|
20240829,135900,61416320,6700,6700,6700,6700,0
|
|
20240829,135800,61416320,6700,6700,6700,6700,0
|
|
20240829,135700,61416320,6700,6700,6700,6700,0
|
|
20240829,135600,61416320,6700,6700,6700,6700,0
|
|
20240829,135500,61416320,6700,6700,6700,6700,1
|
|
20240829,135400,61409620,6700,6700,6700,6700,0
|
|
20240829,135300,61409620,6700,6700,6700,6700,0
|
|
20240829,135200,61409620,6700,6700,6700,6700,0
|
|
20240829,135100,61409620,6700,6700,6700,6700,0
|
|
20240829,135000,61409620,6700,6700,6700,6700,165
|
|
20240829,134900,60304120,6700,6700,6700,6700,0
|
|
20240829,134800,60304120,6700,6700,6700,6700,0
|
|
20240829,134700,60304120,6700,6700,6700,6700,0
|
|
20240829,134600,60304120,6700,6700,6700,6700,0
|
|
20240829,134500,60304120,6700,6700,6700,6700,0
|
|
20240829,134400,60304120,6700,6700,6700,6700,0
|
|
20240829,134300,60304120,6700,6700,6700,6700,0
|
|
20240829,134200,60304120,6700,6700,6700,6700,0
|
|
20240829,134100,60304120,6700,6700,6700,6700,0
|
|
20240829,134000,60304120,6700,6700,6700,6700,500
|
|
20240829,133900,56954120,6730,6730,6730,6730,0
|
|
20240829,133800,56954120,6730,6700,6730,6700,50
|
|
20240829,133700,56619090,6700,6700,6700,6700,0
|
|
20240829,133600,56619090,6700,6700,6700,6700,0
|
|
20240829,133500,56619090,6700,6700,6700,6700,0
|
|
20240829,133400,56619090,6700,6700,6700,6700,0
|
|
20240829,133300,56619090,6700,6720,6720,6700,461
|
|
20240829,133200,53530090,6720,6720,6720,6720,10
|
|
20240829,133100,53462890,6740,6740,6740,6740,0
|
|
20240829,133000,53462890,6740,6740,6740,6740,0
|
|
20240829,132900,53462890,6740,6740,6740,6740,0
|
|
20240829,132800,53462890,6740,6740,6740,6740,0
|
|
20240829,132700,53462890,6740,6740,6740,6740,0
|
|
20240829,132600,53462890,6740,6740,6740,6740,0
|
|
20240829,132500,53462890,6740,6740,6740,6740,0
|
|
20240829,132400,53462890,6740,6740,6740,6740,0
|
|
20240829,132300,53462890,6740,6740,6740,6740,0
|
|
20240829,132200,53462890,6740,6740,6740,6740,0
|
|
20240829,132100,53462890,6740,6740,6740,6740,0
|
|
20240829,132000,53462890,6740,6740,6740,6740,0
|
|
20240829,131900,53462890,6740,6740,6740,6740,0
|
|
20240829,131800,53462890,6740,6740,6740,6740,0
|
|
20240829,131700,53462890,6740,6740,6740,6740,0
|
|
20240829,131600,53462890,6740,6740,6740,6740,74
|
|
20240829,131500,52964130,6700,6700,6700,6700,0
|
|
20240829,131400,52964130,6700,6720,6720,6700,301
|
|
20240829,131300,50947370,6720,6740,6740,6720,7
|
|
20240829,131200,50900290,6740,6740,6740,6740,0
|
|
20240829,131100,50900290,6740,6740,6740,6740,0
|
|
20240829,131000,50900290,6740,6740,6740,6740,0
|
|
20240829,130900,50900290,6740,6740,6740,6740,0
|
|
20240829,130800,50900290,6740,6740,6740,6740,0
|
|
20240829,130700,50900290,6740,6740,6740,6740,0
|
|
20240829,130600,50900290,6740,6740,6740,6740,0
|
|
20240829,130500,50900290,6740,6740,6740,6740,3
|
|
20240829,130400,50880070,6700,6700,6700,6700,280
|
|
20240829,130300,49004070,6740,6740,6740,6740,1
|
|
20240829,130200,48997330,6700,6700,6700,6700,0
|
|
20240829,130100,48997330,6700,6700,6700,6700,0
|
|
20240829,130000,48997330,6700,6710,6710,6700,615
|
|
20240829,125900,44875510,6710,6710,6710,6710,0
|
|
20240829,125800,44875510,6710,6710,6710,6710,100
|
|
20240829,125700,44204510,6710,6710,6710,6710,0
|
|
20240829,125600,44204510,6710,6710,6710,6710,0
|
|
20240829,125500,44204510,6710,6720,6720,6710,1290
|
|
20240829,125400,35538450,6720,6720,6720,6720,0
|
|
20240829,125300,35538450,6720,6720,6720,6720,104
|
|
20240829,125200,34839570,6720,6720,6720,6720,0
|
|
20240829,125100,34839570,6720,6720,6720,6720,0
|
|
20240829,125000,34839570,6720,6720,6720,6720,0
|
|
20240829,124900,34839570,6720,6720,6720,6720,0
|
|
20240829,124800,34839570,6720,6720,6720,6720,0
|
|
20240829,124700,34839570,6720,6720,6720,6720,0
|
|
20240829,124600,34839570,6720,6720,6720,6720,0
|
|
20240829,124500,34839570,6720,6720,6720,6720,0
|
|
20240829,124400,34839570,6720,6720,6720,6720,0
|
|
20240829,124300,34839570,6720,6720,6720,6720,0
|
|
20240829,124200,34839570,6720,6720,6720,6720,0
|
|
20240829,124100,34839570,6720,6720,6720,6720,0
|
|
20240829,124000,34839570,6720,6720,6720,6720,0
|
|
20240829,123900,34839570,6720,6720,6720,6720,0
|
|
20240829,123800,34839570,6720,6720,6720,6720,288
|
|
20240829,123700,32904210,6750,6750,6750,6750,0
|
|
20240829,123600,32904210,6750,6750,6750,6750,0
|
|
20240829,123500,32904210,6750,6750,6750,6750,0
|
|
20240829,123400,32904210,6750,6750,6750,6750,0
|
|
20240829,123300,32904210,6750,6750,6750,6750,1
|
|
20240829,123200,32897460,6760,6760,6760,6760,0
|
|
20240829,123100,32897460,6760,6760,6760,6760,0
|
|
20240829,123000,32897460,6760,6760,6760,6760,0
|
|
20240829,122900,32897460,6760,6760,6760,6760,1
|
|
20240829,122800,32890700,6750,6750,6750,6750,6
|
|
20240829,122700,32850200,6720,6720,6720,6720,0
|
|
20240829,122600,32850200,6720,6720,6720,6720,0
|
|
20240829,122500,32850200,6720,6720,6720,6720,6
|
|
20240829,122400,32809880,6750,6750,6750,6750,0
|
|
20240829,122300,32809880,6750,6750,6750,6750,0
|
|
20240829,122200,32809880,6750,6750,6750,6750,0
|
|
20240829,122100,32809880,6750,6750,6750,6750,0
|
|
20240829,122000,32809880,6750,6750,6750,6750,0
|
|
20240829,121900,32809880,6750,6750,6750,6750,0
|
|
20240829,121800,32809880,6750,6750,6750,6750,0
|
|
20240829,121700,32809880,6750,6750,6750,6750,0
|
|
20240829,121600,32809880,6750,6750,6750,6750,0
|
|
20240829,121500,32809880,6750,6750,6750,6750,1
|
|
20240829,121400,32803130,6760,6760,6760,6760,0
|
|
20240829,121300,32803130,6760,6760,6760,6760,0
|
|
20240829,121200,32803130,6760,6760,6760,6760,0
|
|
20240829,121100,32803130,6760,6760,6760,6760,0
|
|
20240829,121000,32803130,6760,6760,6760,6760,1
|
|
20240829,120900,32796370,6710,6710,6710,6710,0
|
|
20240829,120800,32796370,6710,6710,6710,6710,0
|
|
20240829,120700,32796370,6710,6710,6710,6710,0
|
|
20240829,120600,32796370,6710,6710,6710,6710,0
|
|
20240829,120500,32796370,6710,6710,6710,6710,0
|
|
20240829,120400,32796370,6710,6710,6710,6710,0
|
|
20240829,120300,32796370,6710,6710,6710,6710,0
|
|
20240829,120200,32796370,6710,6710,6710,6710,0
|
|
20240829,120100,32796370,6710,6710,6710,6710,0
|
|
20240829,120000,32796370,6710,6710,6710,6710,0
|
|
20240829,115900,32796370,6710,6710,6710,6710,0
|
|
20240829,115800,32796370,6710,6710,6710,6710,0
|
|
20240829,115700,32796370,6710,6710,6710,6710,0
|
|
20240829,115600,32796370,6710,6710,6710,6710,0
|
|
20240829,115500,32796370,6710,6730,6730,6710,1000
|
|
20240829,115400,26078040,6730,6730,6730,6730,0
|
|
20240829,115300,26078040,6730,6730,6730,6730,151
|
|
20240829,115200,25061810,6730,6730,6730,6730,0
|
|
20240829,115100,25061810,6730,6730,6730,6730,0
|
|
20240829,115000,25061810,6730,6730,6730,6730,0
|
|
20240829,114900,25061810,6730,6730,6730,6730,0
|
|
20240829,114800,25061810,6730,6730,6730,6730,0
|
|
20240829,114700,25061810,6730,6730,6730,6730,0
|
|
20240829,114600,25061810,6730,6730,6730,6730,0
|
|
20240829,114500,25061810,6730,6730,6730,6730,0
|
|
20240829,114400,25061810,6730,6730,6730,6730,0
|
|
20240829,114300,25061810,6730,6730,6730,6730,0
|
|
20240829,114200,25061810,6730,6730,6730,6730,0
|
|
20240829,114100,25061810,6730,6730,6730,6730,0
|
|
20240829,114000,25061810,6730,6730,6730,6730,0
|
|
20240829,113900,25061810,6730,6740,6740,6730,2
|
|
20240829,113800,25048340,6740,6740,6740,6740,1
|
|
20240829,113700,25041600,6760,6760,6760,6760,0
|
|
20240829,113600,25041600,6760,6760,6760,6760,0
|
|
20240829,113500,25041600,6760,6760,6760,6760,0
|
|
20240829,113400,25041600,6760,6760,6760,6760,1
|
|
20240829,113300,25034840,6720,6720,6720,6720,0
|
|
20240829,113200,25034840,6720,6720,6720,6720,0
|
|
20240829,113100,25034840,6720,6720,6720,6720,0
|
|
20240829,113000,25034840,6720,6720,6720,6720,0
|
|
20240829,112900,25034840,6720,6720,6720,6720,0
|
|
20240829,112800,25034840,6720,6720,6720,6720,0
|
|
20240829,112700,25034840,6720,6730,6730,6720,200
|
|
20240829,112600,23690100,6730,6760,6760,6730,750
|
|
20240829,112500,18636490,6770,6770,6770,6770,0
|
|
20240829,112400,18636490,6770,6770,6770,6770,0
|
|
20240829,112300,18636490,6770,6770,6770,6770,0
|
|
20240829,112200,18636490,6770,6770,6770,6770,0
|
|
20240829,112100,18636490,6770,6770,6770,6770,0
|
|
20240829,112000,18636490,6770,6780,6780,6770,157
|
|
20240829,111900,17572080,6780,6780,6780,6780,0
|
|
20240829,111800,17572080,6780,6780,6780,6780,0
|
|
20240829,111700,17572080,6780,6780,6780,6780,0
|
|
20240829,111600,17572080,6780,6780,6780,6780,11
|
|
20240829,111500,17497500,6780,6780,6780,6780,0
|
|
20240829,111400,17497500,6780,6780,6780,6780,0
|
|
20240829,111300,17497500,6780,6780,6780,6780,0
|
|
20240829,111200,17497500,6780,6780,6780,6780,14
|
|
20240829,111100,17402580,6780,6780,6780,6780,0
|
|
20240829,111000,17402580,6780,6780,6780,6780,0
|
|
20240829,110900,17402580,6780,6780,6780,6780,0
|
|
20240829,110800,17402580,6780,6780,6780,6780,0
|
|
20240829,110700,17402580,6780,6780,6780,6780,2
|
|
20240829,110600,17389020,6790,6790,6790,6790,0
|
|
20240829,110500,17389020,6790,6790,6790,6790,0
|
|
20240829,110400,17389020,6790,6790,6790,6790,0
|
|
20240829,110300,17389020,6790,6790,6790,6790,0
|
|
20240829,110200,17389020,6790,6790,6790,6790,0
|
|
20240829,110100,17389020,6790,6790,6790,6790,0
|
|
20240829,110000,17389020,6790,6790,6790,6790,0
|
|
20240829,105900,17389020,6790,6790,6790,6790,0
|
|
20240829,105800,17389020,6790,6790,6790,6790,0
|
|
20240829,105700,17389020,6790,6790,6790,6790,0
|
|
20240829,105600,17389020,6790,6790,6790,6790,0
|
|
20240829,105500,17389020,6790,6790,6790,6790,0
|
|
20240829,105400,17389020,6790,6790,6790,6790,0
|
|
20240829,105300,17389020,6790,6790,6790,6790,0
|
|
20240829,105200,17389020,6790,6790,6790,6790,0
|
|
20240829,105100,17389020,6790,6790,6790,6790,0
|
|
20240829,105000,17389020,6790,6790,6790,6790,0
|
|
20240829,104900,17389020,6790,6790,6790,6790,0
|
|
20240829,104800,17389020,6790,6790,6790,6790,0
|
|
20240829,104700,17389020,6790,6790,6790,6790,0
|
|
20240829,104600,17389020,6790,6790,6790,6790,0
|
|
20240829,104500,17389020,6790,6790,6790,6790,0
|
|
20240829,104400,17389020,6790,6790,6790,6790,0
|
|
20240829,104300,17389020,6790,6790,6790,6790,0
|
|
20240829,104200,17389020,6790,6790,6790,6790,0
|
|
20240829,104100,17389020,6790,6790,6790,6790,0
|
|
20240829,104000,17389020,6790,6790,6790,6790,0
|
|
20240829,103900,17389020,6790,6790,6790,6790,0
|
|
20240829,103800,17389020,6790,6790,6790,6790,0
|
|
20240829,103700,17389020,6790,6790,6790,6790,0
|
|
20240829,103600,17389020,6790,6790,6790,6790,0
|
|
20240829,103500,17389020,6790,6790,6790,6790,0
|
|
20240829,103400,17389020,6790,6790,6790,6790,7
|
|
20240829,103300,17341490,6790,6790,6790,6790,0
|
|
20240829,103200,17341490,6790,6790,6790,6790,0
|
|
20240829,103100,17341490,6790,6790,6790,6790,0
|
|
20240829,103000,17341490,6790,6790,6790,6790,0
|
|
20240829,102900,17341490,6790,6790,6790,6790,0
|
|
20240829,102800,17341490,6790,6790,6790,6790,0
|
|
20240829,102700,17341490,6790,6790,6790,6790,0
|
|
20240829,102600,17341490,6790,6790,6790,6790,1
|
|
20240829,102500,17334700,6740,6740,6740,6740,0
|
|
20240829,102400,17334700,6740,6740,6740,6740,0
|
|
20240829,102300,17334700,6740,6740,6740,6740,0
|
|
20240829,102200,17334700,6740,6740,6740,6740,0
|
|
20240829,102100,17334700,6740,6740,6740,6740,0
|
|
20240829,102000,17334700,6740,6740,6740,6740,0
|
|
20240829,101900,17334700,6740,6740,6740,6740,0
|
|
20240829,101800,17334700,6740,6740,6740,6740,0
|
|
20240829,101700,17334700,6740,6740,6740,6740,0
|
|
20240829,101600,17334700,6740,6740,6740,6740,0
|
|
20240829,101500,17334700,6740,6740,6740,6740,0
|
|
20240829,101400,17334700,6740,6740,6740,6740,0
|
|
20240829,101300,17334700,6740,6740,6740,6740,0
|
|
20240829,101200,17334700,6740,6740,6740,6740,0
|
|
20240829,101100,17334700,6740,6740,6740,6740,0
|
|
20240829,101000,17334700,6740,6740,6740,6740,0
|
|
20240829,100900,17334700,6740,6750,6750,6740,108
|
|
20240829,100800,16606660,6780,6780,6780,6780,0
|
|
20240829,100700,16606660,6780,6780,6780,6780,0
|
|
20240829,100600,16606660,6780,6780,6780,6780,0
|
|
20240829,100500,16606660,6780,6780,6780,6780,0
|
|
20240829,100400,16606660,6780,6780,6780,6780,0
|
|
20240829,100300,16606660,6780,6780,6780,6780,0
|
|
20240829,100200,16606660,6780,6780,6780,6780,2
|
|
20240829,100100,16593100,6740,6740,6740,6740,0
|
|
20240829,100000,16593100,6740,6740,6740,6740,0
|
|
20240829,095900,16593100,6740,6740,6740,6740,0
|
|
20240829,095800,16593100,6740,6760,6760,6740,10
|
|
20240829,095700,16525610,6790,6790,6790,6790,1
|
|
20240829,095600,16518820,6740,6740,6740,6740,0
|
|
20240829,095500,16518820,6740,6750,6750,6740,2
|
|
20240829,095400,16505330,6740,6740,6740,6740,0
|
|
20240829,095300,16505330,6740,6740,6740,6740,0
|
|
20240829,095200,16505330,6740,6740,6740,6740,0
|
|
20240829,095100,16505330,6740,6790,6790,6740,2
|
|
20240829,095000,16491800,6740,6740,6740,6740,0
|
|
20240829,094900,16491800,6740,6750,6750,6740,10
|
|
20240829,094800,16424310,6750,6750,6750,6750,0
|
|
20240829,094700,16424310,6750,6750,6750,6750,0
|
|
20240829,094600,16424310,6750,6750,6750,6750,0
|
|
20240829,094500,16424310,6750,6750,6750,6750,0
|
|
20240829,094400,16424310,6750,6750,6750,6750,0
|
|
20240829,094300,16424310,6750,6750,6750,6750,0
|
|
20240829,094200,16424310,6750,6750,6750,6750,3
|
|
20240829,094100,16404060,6750,6750,6750,6750,0
|
|
20240829,094000,16404060,6750,6750,6750,6750,0
|
|
20240829,093900,16404060,6750,6790,6790,6750,2
|
|
20240829,093800,16390520,6790,6790,6790,6790,2
|
|
20240829,093700,16376940,6790,6790,6790,6790,1
|
|
20240829,093600,16370150,6740,6740,6740,6740,0
|
|
20240829,093500,16370150,6740,6740,6740,6740,1
|
|
20240829,093400,16363410,6730,6730,6730,6730,0
|
|
20240829,093300,16363410,6730,6730,6730,6730,1
|
|
20240829,093200,16356680,6740,6740,6740,6740,143
|
|
20240829,093100,15392860,6740,6740,6740,6740,0
|
|
20240829,093000,15392860,6740,6740,6740,6740,0
|
|
20240829,092900,15392860,6740,6740,6740,6740,0
|
|
20240829,092800,15392860,6740,6740,6740,6740,0
|
|
20240829,092700,15392860,6740,6740,6740,6740,1
|
|
20240829,092600,15386120,6790,6790,6790,6790,0
|
|
20240829,092500,15386120,6790,6790,6790,6790,0
|
|
20240829,092400,15386120,6790,6790,6790,6790,0
|
|
20240829,092300,15386120,6790,6790,6790,6790,0
|
|
20240829,092200,15386120,6790,6790,6790,6790,0
|
|
20240829,092100,15386120,6790,6790,6790,6790,0
|
|
20240829,092000,15386120,6790,6790,6790,6790,0
|
|
20240829,091900,15386120,6790,6780,6790,6780,1008
|
|
20240829,091800,8551870,6790,6790,6790,6790,1
|
|
20240829,091700,8545080,6780,6780,6780,6780,0
|
|
20240829,091600,8545080,6780,6780,6780,6780,0
|
|
20240829,091500,8545080,6780,6780,6780,6780,419
|
|
20240829,091400,5704260,6790,6790,6790,6780,196
|
|
20240829,091300,4373960,6780,6780,6780,6780,1
|
|
20240829,091200,4367180,6790,6780,6790,6780,11
|
|
20240829,091100,4292590,6780,6760,6780,6760,147
|
|
20240829,091000,3296470,6730,6760,6760,6730,27
|
|
20240829,090900,3114730,6730,6730,6730,6730,0
|
|
20240829,090800,3114730,6730,6730,6730,6730,0
|
|
20240829,090700,3114730,6730,6730,6730,6730,31
|
|
20240829,090600,2906100,6760,6760,6760,6760,38
|
|
20240829,090500,2649220,6760,6760,6760,6760,14
|
|
20240829,090400,2554580,6780,6770,6780,6770,51
|
|
20240829,090300,2209300,6790,6790,6790,6790,0
|
|
20240829,090200,2209300,6790,6790,6790,6790,0
|
|
20240829,090100,2209300,6790,6720,6790,6710,285
|
|
20240829,090000,296120,6730,6730,6730,6730,44
|