580 lines
26 KiB
CSV
580 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,183700,10822560,9130,9130,9130,9130,16
|
|
20240829,183600,10822560,9130,9130,9130,9130,0
|
|
20240829,183500,10822560,9130,9130,9130,9130,0
|
|
20240829,183400,10822560,9130,9130,9130,9130,0
|
|
20240829,183300,10822560,9130,9130,9130,9130,0
|
|
20240829,183200,10822560,9130,9130,9130,9130,0
|
|
20240829,183100,10822560,9130,9130,9130,9130,0
|
|
20240829,183000,10822560,9130,9130,9130,9130,0
|
|
20240829,182900,10822560,9130,9130,9130,9130,0
|
|
20240829,182800,10822560,9130,9130,9130,9130,0
|
|
20240829,182700,10822560,9130,9130,9130,9130,0
|
|
20240829,182600,10822560,9130,9130,9130,9130,0
|
|
20240829,182500,10822560,9130,9130,9130,9130,0
|
|
20240829,182400,10822560,9130,9130,9130,9130,0
|
|
20240829,182300,10822560,9130,9130,9130,9130,0
|
|
20240829,182200,10822560,9130,9130,9130,9130,0
|
|
20240829,182100,10822560,9130,9130,9130,9130,0
|
|
20240829,182000,10822560,9130,9130,9130,9130,0
|
|
20240829,181900,10822560,9130,9130,9130,9130,0
|
|
20240829,181800,10822560,9130,9130,9130,9130,0
|
|
20240829,181700,10822560,9130,9130,9130,9130,0
|
|
20240829,181600,10822560,9130,9130,9130,9130,0
|
|
20240829,181500,10822560,9130,9130,9130,9130,0
|
|
20240829,181400,10822560,9130,9130,9130,9130,0
|
|
20240829,181300,10822560,9130,9130,9130,9130,0
|
|
20240829,181200,10822560,9130,9130,9130,9130,0
|
|
20240829,181100,10822560,9130,9130,9130,9130,0
|
|
20240829,181000,10822560,9130,9130,9130,9130,0
|
|
20240829,180900,10822560,9130,9130,9130,9130,0
|
|
20240829,180800,10822560,9130,9130,9130,9130,0
|
|
20240829,180700,10822560,9130,9130,9130,9130,16
|
|
20240829,180600,10822560,9130,9130,9130,9130,0
|
|
20240829,180500,10822560,9130,9130,9130,9130,0
|
|
20240829,180400,10822560,9130,9130,9130,9130,0
|
|
20240829,180300,10822560,9130,9130,9130,9130,0
|
|
20240829,180200,10822560,9130,9130,9130,9130,0
|
|
20240829,180100,10822560,9130,9130,9130,9130,0
|
|
20240829,180000,10822560,9130,9130,9130,9130,0
|
|
20240829,175900,10822560,9130,9130,9130,9130,0
|
|
20240829,175800,10822560,9130,9130,9130,9130,0
|
|
20240829,175700,10822560,9130,9130,9130,9130,0
|
|
20240829,175600,10822560,9130,9130,9130,9130,0
|
|
20240829,175500,10822560,9130,9130,9130,9130,0
|
|
20240829,175400,10822560,9130,9130,9130,9130,0
|
|
20240829,175300,10822560,9130,9130,9130,9130,0
|
|
20240829,175200,10822560,9130,9130,9130,9130,0
|
|
20240829,175100,10822560,9130,9130,9130,9130,0
|
|
20240829,175000,10822560,9130,9130,9130,9130,0
|
|
20240829,174900,10822560,9130,9130,9130,9130,0
|
|
20240829,174800,10822560,9130,9130,9130,9130,0
|
|
20240829,174700,10822560,9130,9130,9130,9130,0
|
|
20240829,174600,10822560,9130,9130,9130,9130,0
|
|
20240829,174500,10822560,9130,9130,9130,9130,0
|
|
20240829,174400,10822560,9130,9130,9130,9130,0
|
|
20240829,174300,10822560,9130,9130,9130,9130,0
|
|
20240829,174200,10822560,9130,9130,9130,9130,0
|
|
20240829,174100,10822560,9130,9130,9130,9130,0
|
|
20240829,174000,10822560,9130,9130,9130,9130,0
|
|
20240829,173900,10822560,9130,9130,9130,9130,0
|
|
20240829,173800,10822560,9130,9130,9130,9130,0
|
|
20240829,173700,10822560,9130,9130,9130,9130,16
|
|
20240829,173600,10822560,9130,9130,9130,9130,0
|
|
20240829,173500,10822560,9130,9130,9130,9130,0
|
|
20240829,173400,10822560,9130,9130,9130,9130,0
|
|
20240829,173300,10822560,9130,9130,9130,9130,0
|
|
20240829,173200,10822560,9130,9130,9130,9130,0
|
|
20240829,173100,10822560,9130,9130,9130,9130,0
|
|
20240829,173000,10822560,9130,9130,9130,9130,0
|
|
20240829,172900,10822560,9130,9130,9130,9130,0
|
|
20240829,172800,10822560,9130,9130,9130,9130,0
|
|
20240829,172700,10822560,9130,9130,9130,9130,0
|
|
20240829,172600,10822560,9130,9130,9130,9130,0
|
|
20240829,172500,10822560,9130,9130,9130,9130,0
|
|
20240829,172400,10822560,9130,9130,9130,9130,0
|
|
20240829,172300,10822560,9130,9130,9130,9130,0
|
|
20240829,172200,10822560,9130,9130,9130,9130,0
|
|
20240829,172100,10822560,9130,9130,9130,9130,0
|
|
20240829,172000,10822560,9130,9130,9130,9130,0
|
|
20240829,171900,10822560,9130,9130,9130,9130,0
|
|
20240829,171800,10822560,9130,9130,9130,9130,0
|
|
20240829,171700,10822560,9130,9130,9130,9130,0
|
|
20240829,171600,10822560,9130,9130,9130,9130,0
|
|
20240829,171500,10822560,9130,9130,9130,9130,0
|
|
20240829,171400,10822560,9130,9130,9130,9130,0
|
|
20240829,171300,10822560,9130,9130,9130,9130,0
|
|
20240829,171200,10822560,9130,9130,9130,9130,0
|
|
20240829,171100,10822560,9130,9130,9130,9130,0
|
|
20240829,171000,10822560,9130,9130,9130,9130,0
|
|
20240829,170900,10822560,9130,9130,9130,9130,0
|
|
20240829,170800,10822560,9130,9130,9130,9130,0
|
|
20240829,170700,10822560,9130,9130,9130,9130,16
|
|
20240829,170600,10822560,9130,9130,9130,9130,0
|
|
20240829,170500,10822560,9130,9130,9130,9130,0
|
|
20240829,170400,10822560,9130,9130,9130,9130,0
|
|
20240829,170300,10822560,9130,9130,9130,9130,0
|
|
20240829,170200,10822560,9130,9130,9130,9130,0
|
|
20240829,170100,10822560,9130,9130,9130,9130,0
|
|
20240829,170000,10822560,9130,9130,9130,9130,0
|
|
20240829,165900,10822560,9130,9130,9130,9130,0
|
|
20240829,165800,10822560,9130,9130,9130,9130,0
|
|
20240829,165700,10822560,9130,9130,9130,9130,0
|
|
20240829,165600,10822560,9130,9130,9130,9130,0
|
|
20240829,165500,10822560,9130,9130,9130,9130,0
|
|
20240829,165400,10822560,9130,9130,9130,9130,0
|
|
20240829,165300,10822560,9130,9130,9130,9130,0
|
|
20240829,165200,10822560,9130,9130,9130,9130,0
|
|
20240829,165100,10822560,9130,9130,9130,9130,0
|
|
20240829,165000,10822560,9130,9130,9130,9130,0
|
|
20240829,164900,10822560,9130,9130,9130,9130,0
|
|
20240829,164800,10822560,9130,9130,9130,9130,0
|
|
20240829,164700,10822560,9130,9130,9130,9130,0
|
|
20240829,164600,10822560,9130,9130,9130,9130,0
|
|
20240829,164500,10822560,9130,9130,9130,9130,0
|
|
20240829,164400,10822560,9130,9130,9130,9130,0
|
|
20240829,164300,10822560,9130,9130,9130,9130,0
|
|
20240829,164200,10822560,9130,9130,9130,9130,0
|
|
20240829,164100,10822560,9130,9130,9130,9130,0
|
|
20240829,164000,10822560,9130,9130,9130,9130,0
|
|
20240829,163900,10822560,9130,9130,9130,9130,0
|
|
20240829,163800,10822560,9130,9130,9130,9130,0
|
|
20240829,163700,10822560,9130,9130,9130,9130,16
|
|
20240829,163600,10822560,9130,9130,9130,9130,0
|
|
20240829,163500,10822560,9130,9130,9130,9130,0
|
|
20240829,163400,10822560,9130,9130,9130,9130,0
|
|
20240829,163300,10822560,9130,9130,9130,9130,0
|
|
20240829,163200,10822560,9130,9130,9130,9130,0
|
|
20240829,163100,10822560,9130,9130,9130,9130,0
|
|
20240829,163000,10822560,9130,9130,9130,9130,0
|
|
20240829,162900,10822560,9130,9130,9130,9130,0
|
|
20240829,162800,10822560,9130,9130,9130,9130,0
|
|
20240829,162700,10822560,9130,9130,9130,9130,0
|
|
20240829,162600,10822560,9130,9130,9130,9130,0
|
|
20240829,162500,10822560,9130,9130,9130,9130,0
|
|
20240829,162400,10822560,9130,9130,9130,9130,0
|
|
20240829,162300,10822560,9130,9130,9130,9130,0
|
|
20240829,162200,10822560,9130,9130,9130,9130,0
|
|
20240829,162100,10822560,9130,9130,9130,9130,0
|
|
20240829,162000,10822560,9130,9130,9130,9130,0
|
|
20240829,161900,10822560,9130,9130,9130,9130,0
|
|
20240829,161800,10822560,9130,9130,9130,9130,0
|
|
20240829,161700,10822560,9130,9130,9130,9130,0
|
|
20240829,161600,10822560,9130,9130,9130,9130,0
|
|
20240829,161500,10822560,9130,9130,9130,9130,0
|
|
20240829,161400,10822560,9130,9130,9130,9130,0
|
|
20240829,161300,10822560,9130,9130,9130,9130,0
|
|
20240829,161200,10822560,9130,9130,9130,9130,0
|
|
20240829,161100,10822560,9130,9130,9130,9130,0
|
|
20240829,161000,10822560,9130,9130,9130,9130,0
|
|
20240829,160900,10822560,9130,9130,9130,9130,0
|
|
20240829,160800,10822560,9130,9130,9130,9130,0
|
|
20240829,160700,10822560,9130,9130,9130,9130,16
|
|
20240829,160600,10822560,9130,9130,9130,9130,0
|
|
20240829,160500,10822560,9130,9130,9130,9130,0
|
|
20240829,160400,10822560,9130,9130,9130,9130,0
|
|
20240829,160300,10822560,9130,9130,9130,9130,0
|
|
20240829,160200,10822560,9130,9130,9130,9130,0
|
|
20240829,160100,10822560,9130,9130,9130,9130,0
|
|
20240829,160000,10822560,9130,9130,9130,9130,0
|
|
20240829,155900,10822560,9130,9130,9130,9130,0
|
|
20240829,155800,10822560,9130,9130,9130,9130,0
|
|
20240829,155700,10822560,9130,9130,9130,9130,0
|
|
20240829,155600,10822560,9130,9130,9130,9130,0
|
|
20240829,155500,10822560,9130,9130,9130,9130,0
|
|
20240829,155400,10822560,9130,9130,9130,9130,0
|
|
20240829,155300,10822560,9130,9130,9130,9130,0
|
|
20240829,155200,10822560,9130,9130,9130,9130,0
|
|
20240829,155100,10822560,9130,9130,9130,9130,0
|
|
20240829,155000,10822560,9130,9130,9130,9130,0
|
|
20240829,154900,10822560,9130,9130,9130,9130,0
|
|
20240829,154800,10822560,9130,9130,9130,9130,0
|
|
20240829,154700,10822560,9130,9130,9130,9130,0
|
|
20240829,154600,10822560,9130,9130,9130,9130,0
|
|
20240829,154500,10822560,9130,9130,9130,9130,0
|
|
20240829,154400,10822560,9130,9130,9130,9130,0
|
|
20240829,154300,10822560,9130,9130,9130,9130,0
|
|
20240829,154200,10822560,9130,9130,9130,9130,0
|
|
20240829,154100,10822560,9130,9130,9130,9130,0
|
|
20240829,154000,10822560,9130,9130,9130,9130,0
|
|
20240829,153900,10822560,9130,9130,9130,9130,0
|
|
20240829,153800,10822560,9130,9130,9130,9130,0
|
|
20240829,153700,10822560,9130,9130,9130,9130,16
|
|
20240829,153600,10822560,9130,9130,9130,9130,0
|
|
20240829,153500,10822560,9130,9130,9130,9130,0
|
|
20240829,153400,10822560,9130,9130,9130,9130,0
|
|
20240829,153300,10822560,9130,9130,9130,9130,0
|
|
20240829,153200,10822560,9130,9130,9130,9130,0
|
|
20240829,153100,10822560,9130,9130,9130,9130,0
|
|
20240829,153000,10822560,9130,9130,9130,9130,16
|
|
20240829,152900,10676480,9150,9150,9150,9150,0
|
|
20240829,152800,10676480,9150,9150,9150,9150,0
|
|
20240829,152700,10676480,9150,9150,9150,9150,0
|
|
20240829,152600,10676480,9150,9150,9150,9150,0
|
|
20240829,152500,10676480,9150,9150,9150,9150,0
|
|
20240829,152400,10676480,9150,9150,9150,9150,0
|
|
20240829,152300,10676480,9150,9150,9150,9150,0
|
|
20240829,152200,10676480,9150,9150,9150,9150,0
|
|
20240829,152100,10676480,9150,9150,9150,9150,0
|
|
20240829,152000,10676480,9150,9150,9150,9150,0
|
|
20240829,151900,10676480,9150,9150,9150,9150,0
|
|
20240829,151800,10676480,9150,9150,9150,9150,3
|
|
20240829,151700,10649030,9130,9130,9130,9130,0
|
|
20240829,151600,10649030,9130,9130,9130,9130,118
|
|
20240829,151500,9571690,9130,9130,9130,9130,0
|
|
20240829,151400,9571690,9130,9130,9130,9130,0
|
|
20240829,151300,9571690,9130,9130,9130,9130,21
|
|
20240829,151200,9379960,9130,9130,9130,9130,0
|
|
20240829,151100,9379960,9130,9130,9130,9130,0
|
|
20240829,151000,9379960,9130,9130,9130,9130,2
|
|
20240829,150900,9361700,9150,9150,9150,9150,0
|
|
20240829,150800,9361700,9150,9150,9150,9150,0
|
|
20240829,150700,9361700,9150,9150,9150,9150,0
|
|
20240829,150600,9361700,9150,9150,9150,9150,0
|
|
20240829,150500,9361700,9150,9150,9150,9150,0
|
|
20240829,150400,9361700,9150,9150,9150,9150,0
|
|
20240829,150300,9361700,9150,9150,9150,9150,0
|
|
20240829,150200,9361700,9150,9150,9150,9150,0
|
|
20240829,150100,9361700,9150,9150,9150,9150,16
|
|
20240829,150000,9215300,9150,9150,9150,9150,0
|
|
20240829,145900,9215300,9150,9150,9150,9150,0
|
|
20240829,145800,9215300,9150,9150,9150,9150,0
|
|
20240829,145700,9215300,9150,9150,9150,9150,0
|
|
20240829,145600,9215300,9150,9150,9150,9150,0
|
|
20240829,145500,9215300,9150,9150,9150,9150,0
|
|
20240829,145400,9215300,9150,9150,9150,9150,0
|
|
20240829,145300,9215300,9150,9150,9150,9150,0
|
|
20240829,145200,9215300,9150,9150,9150,9150,0
|
|
20240829,145100,9215300,9150,9150,9150,9150,0
|
|
20240829,145000,9215300,9150,9150,9150,9150,0
|
|
20240829,144900,9215300,9150,9150,9150,9150,0
|
|
20240829,144800,9215300,9150,9150,9150,9150,0
|
|
20240829,144700,9215300,9150,9150,9150,9150,0
|
|
20240829,144600,9215300,9150,9150,9150,9150,0
|
|
20240829,144500,9215300,9150,9150,9150,9150,0
|
|
20240829,144400,9215300,9150,9150,9150,9150,0
|
|
20240829,144300,9215300,9150,9150,9150,9150,0
|
|
20240829,144200,9215300,9150,9150,9150,9150,0
|
|
20240829,144100,9215300,9150,9150,9150,9150,0
|
|
20240829,144000,9215300,9150,9150,9150,9150,0
|
|
20240829,143900,9215300,9150,9150,9150,9150,0
|
|
20240829,143800,9215300,9150,9150,9150,9150,0
|
|
20240829,143700,9215300,9150,9150,9150,9150,0
|
|
20240829,143600,9215300,9150,9150,9150,9150,37
|
|
20240829,143500,8876750,9150,9150,9150,9150,0
|
|
20240829,143400,8876750,9150,9150,9150,9150,0
|
|
20240829,143300,8876750,9150,9150,9150,9150,0
|
|
20240829,143200,8876750,9150,9150,9150,9150,0
|
|
20240829,143100,8876750,9150,9150,9150,9150,0
|
|
20240829,143000,8876750,9150,9150,9150,9150,0
|
|
20240829,142900,8876750,9150,9150,9150,9150,0
|
|
20240829,142800,8876750,9150,9150,9150,9150,0
|
|
20240829,142700,8876750,9150,9150,9150,9150,0
|
|
20240829,142600,8876750,9150,9150,9150,9150,0
|
|
20240829,142500,8876750,9150,9150,9150,9150,0
|
|
20240829,142400,8876750,9150,9150,9150,9150,0
|
|
20240829,142300,8876750,9150,9150,9150,9150,0
|
|
20240829,142200,8876750,9150,9150,9150,9150,1
|
|
20240829,142100,8867600,9130,9130,9130,9130,0
|
|
20240829,142000,8867600,9130,9130,9130,9130,0
|
|
20240829,141900,8867600,9130,9130,9130,9130,0
|
|
20240829,141800,8867600,9130,9130,9130,9130,0
|
|
20240829,141700,8867600,9130,9130,9130,9130,0
|
|
20240829,141600,8867600,9130,9130,9130,9130,0
|
|
20240829,141500,8867600,9130,9130,9130,9130,0
|
|
20240829,141400,8867600,9130,9130,9130,9130,0
|
|
20240829,141300,8867600,9130,9130,9130,9130,0
|
|
20240829,141200,8867600,9130,9130,9130,9130,0
|
|
20240829,141100,8867600,9130,9130,9130,9130,0
|
|
20240829,141000,8867600,9130,9130,9130,9130,0
|
|
20240829,140900,8867600,9130,9130,9130,9130,0
|
|
20240829,140800,8867600,9130,9130,9130,9130,0
|
|
20240829,140700,8867600,9130,9130,9130,9130,0
|
|
20240829,140600,8867600,9130,9130,9130,9130,0
|
|
20240829,140500,8867600,9130,9130,9130,9130,0
|
|
20240829,140400,8867600,9130,9130,9130,9130,0
|
|
20240829,140300,8867600,9130,9130,9130,9130,0
|
|
20240829,140200,8867600,9130,9130,9130,9130,0
|
|
20240829,140100,8867600,9130,9130,9130,9130,0
|
|
20240829,140000,8867600,9130,9130,9130,9130,0
|
|
20240829,135900,8867600,9130,9130,9130,9130,0
|
|
20240829,135800,8867600,9130,9130,9130,9130,0
|
|
20240829,135700,8867600,9130,9130,9130,9130,0
|
|
20240829,135600,8867600,9130,9130,9130,9130,0
|
|
20240829,135500,8867600,9130,9130,9130,9130,0
|
|
20240829,135400,8867600,9130,9130,9130,9130,0
|
|
20240829,135300,8867600,9130,9130,9130,9130,0
|
|
20240829,135200,8867600,9130,9130,9130,9130,14
|
|
20240829,135100,8739780,9140,9140,9140,9140,0
|
|
20240829,135000,8739780,9140,9140,9140,9140,0
|
|
20240829,134900,8739780,9140,9140,9140,9140,0
|
|
20240829,134800,8739780,9140,9140,9140,9140,9
|
|
20240829,134700,8657520,9140,9140,9140,9140,1
|
|
20240829,134600,8648380,9140,9140,9140,9140,0
|
|
20240829,134500,8648380,9140,9140,9140,9140,0
|
|
20240829,134400,8648380,9140,9140,9140,9140,0
|
|
20240829,134300,8648380,9140,9140,9140,9140,0
|
|
20240829,134200,8648380,9140,9140,9140,9140,0
|
|
20240829,134100,8648380,9140,9140,9140,9140,0
|
|
20240829,134000,8648380,9140,9140,9140,9140,1
|
|
20240829,133900,8639240,9140,9140,9140,9140,16
|
|
20240829,133800,8493000,9140,9140,9140,9140,0
|
|
20240829,133700,8493000,9140,9140,9140,9140,0
|
|
20240829,133600,8493000,9140,9140,9140,9140,8
|
|
20240829,133500,8419880,9130,9130,9130,9130,0
|
|
20240829,133400,8419880,9130,9130,9130,9130,0
|
|
20240829,133300,8419880,9130,9130,9130,9130,0
|
|
20240829,133200,8419880,9130,9130,9130,9130,0
|
|
20240829,133100,8419880,9130,9130,9130,9130,0
|
|
20240829,133000,8419880,9130,9130,9130,9130,0
|
|
20240829,132900,8419880,9130,9130,9130,9130,0
|
|
20240829,132800,8419880,9130,9130,9130,9130,0
|
|
20240829,132700,8419880,9130,9130,9130,9130,0
|
|
20240829,132600,8419880,9130,9130,9130,9130,0
|
|
20240829,132500,8419880,9130,9130,9130,9130,0
|
|
20240829,132400,8419880,9130,9130,9130,9130,0
|
|
20240829,132300,8419880,9130,9130,9130,9130,0
|
|
20240829,132200,8419880,9130,9130,9130,9130,8
|
|
20240829,132100,8346840,9130,9130,9130,9130,0
|
|
20240829,132000,8346840,9130,9130,9130,9130,0
|
|
20240829,131900,8346840,9130,9130,9130,9130,0
|
|
20240829,131800,8346840,9130,9130,9130,9130,50
|
|
20240829,131700,7890340,9130,9130,9130,9130,0
|
|
20240829,131600,7890340,9130,9130,9130,9130,0
|
|
20240829,131500,7890340,9130,9130,9130,9130,0
|
|
20240829,131400,7890340,9130,9130,9130,9130,0
|
|
20240829,131300,7890340,9130,9130,9130,9130,0
|
|
20240829,131200,7890340,9130,9130,9130,9130,4
|
|
20240829,131100,7853820,9130,9130,9130,9130,0
|
|
20240829,131000,7853820,9130,9130,9130,9130,0
|
|
20240829,130900,7853820,9130,9130,9130,9130,0
|
|
20240829,130800,7853820,9130,9130,9130,9130,0
|
|
20240829,130700,7853820,9130,9130,9130,9130,0
|
|
20240829,130600,7853820,9130,9130,9130,9130,0
|
|
20240829,130500,7853820,9130,9130,9130,9130,0
|
|
20240829,130400,7853820,9130,9130,9130,9130,0
|
|
20240829,130300,7853820,9130,9130,9130,9130,0
|
|
20240829,130200,7853820,9130,9130,9130,9130,0
|
|
20240829,130100,7853820,9130,9130,9130,9130,0
|
|
20240829,130000,7853820,9130,9130,9130,9130,0
|
|
20240829,125900,7853820,9130,9130,9130,9130,0
|
|
20240829,125800,7853820,9130,9130,9130,9130,0
|
|
20240829,125700,7853820,9130,9130,9130,9130,0
|
|
20240829,125600,7853820,9130,9130,9130,9130,0
|
|
20240829,125500,7853820,9130,9130,9130,9130,0
|
|
20240829,125400,7853820,9130,9130,9130,9130,0
|
|
20240829,125300,7853820,9130,9130,9130,9130,0
|
|
20240829,125200,7853820,9130,9140,9140,9130,9
|
|
20240829,125100,7771640,9130,9130,9130,9130,0
|
|
20240829,125000,7771640,9130,9130,9130,9130,0
|
|
20240829,124900,7771640,9130,9130,9130,9130,0
|
|
20240829,124800,7771640,9130,9130,9130,9130,0
|
|
20240829,124700,7771640,9130,9130,9130,9130,0
|
|
20240829,124600,7771640,9130,9130,9130,9130,0
|
|
20240829,124500,7771640,9130,9130,9130,9130,0
|
|
20240829,124400,7771640,9130,9130,9130,9130,0
|
|
20240829,124300,7771640,9130,9130,9130,9130,0
|
|
20240829,124200,7771640,9130,9130,9130,9130,0
|
|
20240829,124100,7771640,9130,9130,9130,9130,0
|
|
20240829,124000,7771640,9130,9130,9130,9130,0
|
|
20240829,123900,7771640,9130,9130,9130,9130,0
|
|
20240829,123800,7771640,9130,9130,9130,9130,0
|
|
20240829,123700,7771640,9130,9130,9130,9130,0
|
|
20240829,123600,7771640,9130,9130,9130,9130,10
|
|
20240829,123500,7680340,9150,9150,9150,9150,0
|
|
20240829,123400,7680340,9150,9150,9150,9150,0
|
|
20240829,123300,7680340,9150,9140,9150,9140,50
|
|
20240829,123200,7222860,9140,9140,9140,9140,0
|
|
20240829,123100,7222860,9140,9140,9140,9140,0
|
|
20240829,123000,7222860,9140,9140,9140,9140,0
|
|
20240829,122900,7222860,9140,9140,9140,9140,0
|
|
20240829,122800,7222860,9140,9140,9140,9140,0
|
|
20240829,122700,7222860,9140,9140,9140,9140,1
|
|
20240829,122600,7213720,9140,9140,9140,9140,0
|
|
20240829,122500,7213720,9140,9140,9140,9140,1
|
|
20240829,122400,7204580,9140,9140,9140,9140,0
|
|
20240829,122300,7204580,9140,9140,9140,9140,0
|
|
20240829,122200,7204580,9140,9140,9140,9140,16
|
|
20240829,122100,7058340,9140,9140,9140,9140,0
|
|
20240829,122000,7058340,9140,9140,9140,9140,0
|
|
20240829,121900,7058340,9140,9140,9140,9140,0
|
|
20240829,121800,7058340,9140,9140,9140,9140,0
|
|
20240829,121700,7058340,9140,9140,9140,9140,0
|
|
20240829,121600,7058340,9140,9140,9140,9140,0
|
|
20240829,121500,7058340,9140,9140,9140,9140,0
|
|
20240829,121400,7058340,9140,9130,9140,9130,9
|
|
20240829,121300,6976160,9130,9130,9130,9130,0
|
|
20240829,121200,6976160,9130,9130,9130,9130,0
|
|
20240829,121100,6976160,9130,9130,9130,9130,0
|
|
20240829,121000,6976160,9130,9130,9130,9130,0
|
|
20240829,120900,6976160,9130,9130,9130,9130,0
|
|
20240829,120800,6976160,9130,9130,9130,9130,0
|
|
20240829,120700,6976160,9130,9130,9130,9130,0
|
|
20240829,120600,6976160,9130,9130,9130,9130,0
|
|
20240829,120500,6976160,9130,9130,9130,9130,0
|
|
20240829,120400,6976160,9130,9130,9130,9130,0
|
|
20240829,120300,6976160,9130,9130,9130,9130,0
|
|
20240829,120200,6976160,9130,9130,9130,9130,0
|
|
20240829,120100,6976160,9130,9130,9130,9130,0
|
|
20240829,120000,6976160,9130,9130,9130,9130,0
|
|
20240829,115900,6976160,9130,9130,9130,9130,0
|
|
20240829,115800,6976160,9130,9130,9130,9130,0
|
|
20240829,115700,6976160,9130,9130,9130,9130,8
|
|
20240829,115600,6903120,9130,9130,9130,9130,0
|
|
20240829,115500,6903120,9130,9130,9130,9130,1
|
|
20240829,115400,6893990,9130,9130,9130,9130,0
|
|
20240829,115300,6893990,9130,9130,9130,9130,0
|
|
20240829,115200,6893990,9130,9130,9130,9130,0
|
|
20240829,115100,6893990,9130,9130,9130,9130,0
|
|
20240829,115000,6893990,9130,9130,9130,9130,0
|
|
20240829,114900,6893990,9130,9130,9130,9130,0
|
|
20240829,114800,6893990,9130,9130,9130,9130,0
|
|
20240829,114700,6893990,9130,9130,9130,9130,0
|
|
20240829,114600,6893990,9130,9130,9130,9130,0
|
|
20240829,114500,6893990,9130,9130,9130,9130,0
|
|
20240829,114400,6893990,9130,9130,9130,9130,0
|
|
20240829,114300,6893990,9130,9130,9130,9130,0
|
|
20240829,114200,6893990,9130,9130,9130,9130,8
|
|
20240829,114100,6820950,9140,9140,9140,9140,0
|
|
20240829,114000,6820950,9140,9140,9140,9140,0
|
|
20240829,113900,6820950,9140,9140,9140,9140,0
|
|
20240829,113800,6820950,9140,9140,9140,9140,0
|
|
20240829,113700,6820950,9140,9140,9140,9140,0
|
|
20240829,113600,6820950,9140,9140,9140,9140,1
|
|
20240829,113500,6811810,9140,9140,9140,9140,13
|
|
20240829,113400,6692990,9130,9130,9130,9130,0
|
|
20240829,113300,6692990,9130,9130,9130,9130,2
|
|
20240829,113200,6674730,9130,9130,9130,9130,0
|
|
20240829,113100,6674730,9130,9130,9130,9130,0
|
|
20240829,113000,6674730,9130,9130,9130,9130,0
|
|
20240829,112900,6674730,9130,9130,9130,9130,0
|
|
20240829,112800,6674730,9130,9130,9130,9130,0
|
|
20240829,112700,6674730,9130,9130,9130,9130,0
|
|
20240829,112600,6674730,9130,9130,9130,9130,0
|
|
20240829,112500,6674730,9130,9130,9130,9130,0
|
|
20240829,112400,6674730,9130,9130,9130,9130,0
|
|
20240829,112300,6674730,9130,9130,9130,9130,0
|
|
20240829,112200,6674730,9130,9130,9130,9130,0
|
|
20240829,112100,6674730,9130,9130,9130,9130,0
|
|
20240829,112000,6674730,9130,9130,9130,9130,8
|
|
20240829,111900,6601690,9140,9140,9140,9140,0
|
|
20240829,111800,6601690,9140,9140,9140,9140,1
|
|
20240829,111700,6592550,9140,9140,9140,9140,0
|
|
20240829,111600,6592550,9140,9140,9140,9140,1
|
|
20240829,111500,6583410,9130,9130,9130,9130,0
|
|
20240829,111400,6583410,9130,9130,9130,9130,0
|
|
20240829,111300,6583410,9130,9130,9130,9130,0
|
|
20240829,111200,6583410,9130,9130,9130,9130,0
|
|
20240829,111100,6583410,9130,9130,9130,9130,0
|
|
20240829,111000,6583410,9130,9130,9130,9130,0
|
|
20240829,110900,6583410,9130,9130,9130,9130,0
|
|
20240829,110800,6583410,9130,9130,9130,9130,0
|
|
20240829,110700,6583410,9130,9130,9130,9130,0
|
|
20240829,110600,6583410,9130,9130,9130,9130,8
|
|
20240829,110500,6510370,9130,9130,9130,9130,0
|
|
20240829,110400,6510370,9130,9130,9130,9130,0
|
|
20240829,110300,6510370,9130,9130,9130,9130,0
|
|
20240829,110200,6510370,9130,9130,9130,9130,0
|
|
20240829,110100,6510370,9130,9130,9130,9130,0
|
|
20240829,110000,6510370,9130,9130,9130,9130,0
|
|
20240829,105900,6510370,9130,9130,9130,9130,0
|
|
20240829,105800,6510370,9130,9130,9130,9130,0
|
|
20240829,105700,6510370,9130,9130,9130,9130,0
|
|
20240829,105600,6510370,9130,9130,9130,9130,0
|
|
20240829,105500,6510370,9130,9130,9130,9130,0
|
|
20240829,105400,6510370,9130,9130,9130,9130,0
|
|
20240829,105300,6510370,9130,9130,9130,9130,8
|
|
20240829,105200,6437330,9130,9130,9130,9130,1
|
|
20240829,105100,6428200,9170,9170,9170,9170,0
|
|
20240829,105000,6428200,9170,9170,9170,9170,0
|
|
20240829,104900,6428200,9170,9170,9170,9170,0
|
|
20240829,104800,6428200,9170,9170,9170,9170,0
|
|
20240829,104700,6428200,9170,9170,9170,9170,0
|
|
20240829,104600,6428200,9170,9170,9170,9170,0
|
|
20240829,104500,6428200,9170,9170,9170,9170,0
|
|
20240829,104400,6428200,9170,9170,9170,9170,0
|
|
20240829,104300,6428200,9170,9170,9170,9170,0
|
|
20240829,104200,6428200,9170,9170,9170,9170,11
|
|
20240829,104100,6327330,9190,9190,9190,9190,0
|
|
20240829,104000,6327330,9190,9190,9190,9190,0
|
|
20240829,103900,6327330,9190,9190,9190,9190,2
|
|
20240829,103800,6308950,9200,9200,9200,9200,0
|
|
20240829,103700,6308950,9200,9200,9200,9200,0
|
|
20240829,103600,6308950,9200,9200,9200,9200,0
|
|
20240829,103500,6308950,9200,9200,9200,9200,0
|
|
20240829,103400,6308950,9200,9130,9200,9130,77
|
|
20240829,103300,5603250,9130,9130,9130,9130,0
|
|
20240829,103200,5603250,9130,9130,9130,9130,50
|
|
20240829,103100,5146750,9130,9130,9130,9130,0
|
|
20240829,103000,5146750,9130,9130,9130,9130,0
|
|
20240829,102900,5146750,9130,9130,9130,9130,0
|
|
20240829,102800,5146750,9130,9130,9130,9130,2
|
|
20240829,102700,5128490,9130,9130,9130,9130,0
|
|
20240829,102600,5128490,9130,9130,9130,9130,0
|
|
20240829,102500,5128490,9130,9130,9130,9130,0
|
|
20240829,102400,5128490,9130,9130,9130,9130,0
|
|
20240829,102300,5128490,9130,9130,9130,9130,0
|
|
20240829,102200,5128490,9130,9130,9130,9130,0
|
|
20240829,102100,5128490,9130,9130,9130,9130,300
|
|
20240829,102000,2389490,9120,9120,9120,9120,0
|
|
20240829,101900,2389490,9120,9120,9120,9120,4
|
|
20240829,101800,2353010,9120,9120,9120,9120,0
|
|
20240829,101700,2353010,9120,9120,9120,9120,0
|
|
20240829,101600,2353010,9120,9120,9120,9120,0
|
|
20240829,101500,2353010,9120,9120,9120,9120,0
|
|
20240829,101400,2353010,9120,9120,9120,9120,0
|
|
20240829,101300,2353010,9120,9120,9120,9120,16
|
|
20240829,101200,2207090,9120,9120,9120,9120,0
|
|
20240829,101100,2207090,9120,9120,9120,9120,7
|
|
20240829,101000,2143250,9130,9130,9130,9130,0
|
|
20240829,100900,2143250,9130,9130,9130,9130,0
|
|
20240829,100800,2143250,9130,9130,9130,9130,0
|
|
20240829,100700,2143250,9130,9130,9130,9130,0
|
|
20240829,100600,2143250,9130,9130,9130,9130,52
|
|
20240829,100500,1668490,9130,9130,9130,9130,0
|
|
20240829,100400,1668490,9130,9130,9130,9130,0
|
|
20240829,100300,1668490,9130,9130,9130,9130,1
|
|
20240829,100200,1659360,9130,9130,9130,9130,0
|
|
20240829,100100,1659360,9130,9130,9130,9130,0
|
|
20240829,100000,1659360,9130,9130,9130,9130,0
|
|
20240829,095900,1659360,9130,9130,9130,9130,1
|
|
20240829,095800,1650230,9130,9130,9130,9130,0
|
|
20240829,095700,1650230,9130,9130,9130,9130,0
|
|
20240829,095600,1650230,9130,9130,9130,9130,0
|
|
20240829,095500,1650230,9130,9130,9130,9130,0
|
|
20240829,095400,1650230,9130,9130,9130,9130,0
|
|
20240829,095300,1650230,9130,9130,9130,9130,0
|
|
20240829,095200,1650230,9130,9130,9130,9130,0
|
|
20240829,095100,1650230,9130,9130,9130,9130,0
|
|
20240829,095000,1650230,9130,9130,9130,9130,0
|
|
20240829,094900,1650230,9130,9130,9130,9130,0
|
|
20240829,094800,1650230,9130,9130,9130,9130,0
|
|
20240829,094700,1650230,9130,9130,9130,9130,0
|
|
20240829,094600,1650230,9130,9130,9130,9130,0
|
|
20240829,094500,1650230,9130,9130,9130,9130,0
|
|
20240829,094400,1650230,9130,9130,9130,9130,0
|
|
20240829,094300,1650230,9130,9130,9130,9130,0
|
|
20240829,094200,1650230,9130,9130,9130,9130,1
|
|
20240829,094100,1641100,9130,9130,9130,9130,0
|
|
20240829,094000,1641100,9130,9130,9130,9130,0
|
|
20240829,093900,1641100,9130,9130,9130,9130,0
|
|
20240829,093800,1641100,9130,9130,9130,9130,0
|
|
20240829,093700,1641100,9130,9130,9130,9130,7
|
|
20240829,093600,1577190,9130,9130,9130,9130,3
|
|
20240829,093500,1549800,9130,9130,9130,9130,0
|
|
20240829,093400,1549800,9130,9130,9130,9130,7
|
|
20240829,093300,1485890,9130,9130,9130,9130,2
|
|
20240829,093200,1467630,9130,9130,9130,9130,2
|
|
20240829,093100,1449370,9130,9130,9130,9130,0
|
|
20240829,093000,1449370,9130,9130,9130,9130,4
|
|
20240829,092900,1412850,9130,9130,9130,9130,1
|
|
20240829,092800,1403720,9140,9140,9140,9140,0
|
|
20240829,092700,1403720,9140,9140,9140,9140,0
|
|
20240829,092600,1403720,9140,9140,9140,9140,1
|
|
20240829,092500,1394580,9140,9140,9140,9140,2
|
|
20240829,092400,1376300,9130,9130,9130,9130,10
|
|
20240829,092300,1285000,9140,9130,9140,9120,34
|
|
20240829,092200,974640,9160,9160,9160,9160,0
|
|
20240829,092100,974640,9160,9160,9160,9160,0
|
|
20240829,092000,974640,9160,9160,9160,9160,0
|
|
20240829,091900,974640,9160,9160,9160,9160,0
|
|
20240829,091800,974640,9160,9160,9160,9160,0
|
|
20240829,091700,974640,9160,9160,9160,9160,0
|
|
20240829,091600,974640,9160,9160,9160,9160,0
|
|
20240829,091500,974640,9160,9160,9160,9160,1
|
|
20240829,091400,965480,9160,9160,9160,9160,4
|
|
20240829,091300,928840,9110,9110,9110,9110,0
|
|
20240829,091200,928840,9110,9110,9110,9110,0
|
|
20240829,091100,928840,9110,9110,9110,9110,0
|
|
20240829,091000,928840,9110,9110,9110,9110,0
|
|
20240829,090900,928840,9110,9110,9110,9110,0
|
|
20240829,090800,928840,9110,9110,9110,9110,0
|
|
20240829,090700,928840,9110,9110,9110,9110,0
|
|
20240829,090600,928840,9110,9110,9110,9110,0
|
|
20240829,090500,928840,9110,9110,9110,9110,0
|
|
20240829,090400,928840,9110,9110,9110,9110,19
|
|
20240829,090300,755750,9110,9110,9110,9110,0
|
|
20240829,090200,755750,9110,9110,9110,9110,1
|
|
20240829,090100,746640,9160,9160,9250,9150,81
|
|
20240829,090000,0,9150,9150,9150,9150,0
|