588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,184500,17728440,6290,6290,6290,6290,83
|
|
20240729,184400,17728440,6290,6290,6290,6290,0
|
|
20240729,184300,17728440,6290,6290,6290,6290,0
|
|
20240729,184200,17728440,6290,6290,6290,6290,0
|
|
20240729,184100,17728440,6290,6290,6290,6290,0
|
|
20240729,184000,17728440,6290,6290,6290,6290,0
|
|
20240729,183900,17728440,6290,6290,6290,6290,0
|
|
20240729,183800,17728440,6290,6290,6290,6290,0
|
|
20240729,183700,17728440,6290,6290,6290,6290,0
|
|
20240729,183600,17728440,6290,6290,6290,6290,0
|
|
20240729,183500,17728440,6290,6290,6290,6290,0
|
|
20240729,183400,17728440,6290,6290,6290,6290,0
|
|
20240729,183300,17728440,6290,6290,6290,6290,0
|
|
20240729,183200,17728440,6290,6290,6290,6290,0
|
|
20240729,183100,17728440,6290,6290,6290,6290,0
|
|
20240729,183000,17728440,6290,6290,6290,6290,0
|
|
20240729,182900,17728440,6290,6290,6290,6290,0
|
|
20240729,182800,17728440,6290,6290,6290,6290,0
|
|
20240729,182700,17728440,6290,6290,6290,6290,0
|
|
20240729,182600,17728440,6290,6290,6290,6290,0
|
|
20240729,182500,17728440,6290,6290,6290,6290,0
|
|
20240729,182400,17728440,6290,6290,6290,6290,0
|
|
20240729,182300,17728440,6290,6290,6290,6290,0
|
|
20240729,182200,17728440,6290,6290,6290,6290,0
|
|
20240729,182100,17728440,6290,6290,6290,6290,0
|
|
20240729,182000,17728440,6290,6290,6290,6290,0
|
|
20240729,181900,17728440,6290,6290,6290,6290,0
|
|
20240729,181800,17728440,6290,6290,6290,6290,0
|
|
20240729,181700,17728440,6290,6290,6290,6290,0
|
|
20240729,181600,17728440,6290,6290,6290,6290,0
|
|
20240729,181500,17728440,6290,6290,6290,6290,83
|
|
20240729,181400,17728440,6290,6290,6290,6290,0
|
|
20240729,181300,17728440,6290,6290,6290,6290,0
|
|
20240729,181200,17728440,6290,6290,6290,6290,0
|
|
20240729,181100,17728440,6290,6290,6290,6290,0
|
|
20240729,181000,17728440,6290,6290,6290,6290,0
|
|
20240729,180900,17728440,6290,6290,6290,6290,0
|
|
20240729,180800,17728440,6290,6290,6290,6290,0
|
|
20240729,180700,17728440,6290,6290,6290,6290,0
|
|
20240729,180600,17728440,6290,6290,6290,6290,0
|
|
20240729,180500,17728440,6290,6290,6290,6290,0
|
|
20240729,180400,17728440,6290,6290,6290,6290,0
|
|
20240729,180300,17728440,6290,6290,6290,6290,0
|
|
20240729,180200,17728440,6290,6290,6290,6290,0
|
|
20240729,180100,17728440,6290,6290,6290,6290,0
|
|
20240729,180000,17728440,6290,6290,6290,6290,0
|
|
20240729,175900,17728440,6290,6290,6290,6290,0
|
|
20240729,175800,17728440,6290,6290,6290,6290,0
|
|
20240729,175700,17728440,6290,6290,6290,6290,0
|
|
20240729,175600,17728440,6290,6290,6290,6290,0
|
|
20240729,175500,17728440,6290,6290,6290,6290,0
|
|
20240729,175400,17728440,6290,6290,6290,6290,0
|
|
20240729,175300,17728440,6290,6290,6290,6290,0
|
|
20240729,175200,17728440,6290,6290,6290,6290,0
|
|
20240729,175100,17728440,6290,6290,6290,6290,0
|
|
20240729,175000,17728440,6290,6290,6290,6290,0
|
|
20240729,174900,17728440,6290,6290,6290,6290,0
|
|
20240729,174800,17728440,6290,6290,6290,6290,0
|
|
20240729,174700,17728440,6290,6290,6290,6290,0
|
|
20240729,174600,17728440,6290,6290,6290,6290,0
|
|
20240729,174500,17728440,6290,6290,6290,6290,83
|
|
20240729,174400,17728440,6290,6290,6290,6290,0
|
|
20240729,174300,17728440,6290,6290,6290,6290,0
|
|
20240729,174200,17728440,6290,6290,6290,6290,0
|
|
20240729,174100,17728440,6290,6290,6290,6290,0
|
|
20240729,174000,17728440,6290,6290,6290,6290,0
|
|
20240729,173900,17728440,6290,6290,6290,6290,0
|
|
20240729,173800,17728440,6290,6290,6290,6290,0
|
|
20240729,173700,17728440,6290,6290,6290,6290,0
|
|
20240729,173600,17728440,6290,6290,6290,6290,0
|
|
20240729,173500,17728440,6290,6290,6290,6290,0
|
|
20240729,173400,17728440,6290,6290,6290,6290,0
|
|
20240729,173300,17728440,6290,6290,6290,6290,0
|
|
20240729,173200,17728440,6290,6290,6290,6290,0
|
|
20240729,173100,17728440,6290,6290,6290,6290,0
|
|
20240729,173000,17728440,6290,6290,6290,6290,0
|
|
20240729,172900,17728440,6290,6290,6290,6290,0
|
|
20240729,172800,17728440,6290,6290,6290,6290,0
|
|
20240729,172700,17728440,6290,6290,6290,6290,0
|
|
20240729,172600,17728440,6290,6290,6290,6290,0
|
|
20240729,172500,17728440,6290,6290,6290,6290,0
|
|
20240729,172400,17728440,6290,6290,6290,6290,0
|
|
20240729,172300,17728440,6290,6290,6290,6290,0
|
|
20240729,172200,17728440,6290,6290,6290,6290,0
|
|
20240729,172100,17728440,6290,6290,6290,6290,0
|
|
20240729,172000,17728440,6290,6290,6290,6290,0
|
|
20240729,171900,17728440,6290,6290,6290,6290,0
|
|
20240729,171800,17728440,6290,6290,6290,6290,0
|
|
20240729,171700,17728440,6290,6290,6290,6290,0
|
|
20240729,171600,17728440,6290,6290,6290,6290,0
|
|
20240729,171500,17728440,6290,6290,6290,6290,83
|
|
20240729,171400,17728440,6290,6290,6290,6290,0
|
|
20240729,171300,17728440,6290,6290,6290,6290,0
|
|
20240729,171200,17728440,6290,6290,6290,6290,0
|
|
20240729,171100,17728440,6290,6290,6290,6290,0
|
|
20240729,171000,17728440,6290,6290,6290,6290,0
|
|
20240729,170900,17728440,6290,6290,6290,6290,0
|
|
20240729,170800,17728440,6290,6290,6290,6290,0
|
|
20240729,170700,17728440,6290,6290,6290,6290,0
|
|
20240729,170600,17728440,6290,6290,6290,6290,0
|
|
20240729,170500,17728440,6290,6290,6290,6290,0
|
|
20240729,170400,17728440,6290,6290,6290,6290,0
|
|
20240729,170300,17728440,6290,6290,6290,6290,0
|
|
20240729,170200,17728440,6290,6290,6290,6290,0
|
|
20240729,170100,17728440,6290,6290,6290,6290,0
|
|
20240729,170000,17728440,6290,6290,6290,6290,0
|
|
20240729,165900,17728440,6290,6290,6290,6290,0
|
|
20240729,165800,17728440,6290,6290,6290,6290,0
|
|
20240729,165700,17728440,6290,6290,6290,6290,0
|
|
20240729,165600,17728440,6290,6290,6290,6290,0
|
|
20240729,165500,17728440,6290,6290,6290,6290,0
|
|
20240729,165400,17728440,6290,6290,6290,6290,0
|
|
20240729,165300,17728440,6290,6290,6290,6290,0
|
|
20240729,165200,17728440,6290,6290,6290,6290,0
|
|
20240729,165100,17728440,6290,6290,6290,6290,0
|
|
20240729,165000,17728440,6290,6290,6290,6290,0
|
|
20240729,164900,17728440,6290,6290,6290,6290,0
|
|
20240729,164800,17728440,6290,6290,6290,6290,0
|
|
20240729,164700,17728440,6290,6290,6290,6290,0
|
|
20240729,164600,17728440,6290,6290,6290,6290,0
|
|
20240729,164500,17728440,6290,6290,6290,6290,83
|
|
20240729,164400,17728440,6290,6290,6290,6290,0
|
|
20240729,164300,17728440,6290,6290,6290,6290,0
|
|
20240729,164200,17728440,6290,6290,6290,6290,0
|
|
20240729,164100,17728440,6290,6290,6290,6290,0
|
|
20240729,164000,17728440,6290,6290,6290,6290,0
|
|
20240729,163900,17728440,6290,6290,6290,6290,0
|
|
20240729,163800,17728440,6290,6290,6290,6290,0
|
|
20240729,163700,17728440,6290,6290,6290,6290,0
|
|
20240729,163600,17728440,6290,6290,6290,6290,0
|
|
20240729,163500,17728440,6290,6290,6290,6290,0
|
|
20240729,163400,17728440,6290,6290,6290,6290,0
|
|
20240729,163300,17728440,6290,6290,6290,6290,0
|
|
20240729,163200,17728440,6290,6290,6290,6290,0
|
|
20240729,163100,17728440,6290,6290,6290,6290,0
|
|
20240729,163000,17728440,6290,6290,6290,6290,0
|
|
20240729,162900,17728440,6290,6290,6290,6290,0
|
|
20240729,162800,17728440,6290,6290,6290,6290,0
|
|
20240729,162700,17728440,6290,6290,6290,6290,0
|
|
20240729,162600,17728440,6290,6290,6290,6290,0
|
|
20240729,162500,17728440,6290,6290,6290,6290,0
|
|
20240729,162400,17728440,6290,6290,6290,6290,0
|
|
20240729,162300,17728440,6290,6290,6290,6290,0
|
|
20240729,162200,17728440,6290,6290,6290,6290,0
|
|
20240729,162100,17728440,6290,6290,6290,6290,0
|
|
20240729,162000,17728440,6290,6290,6290,6290,0
|
|
20240729,161900,17728440,6290,6290,6290,6290,0
|
|
20240729,161800,17728440,6290,6290,6290,6290,0
|
|
20240729,161700,17728440,6290,6290,6290,6290,0
|
|
20240729,161600,17728440,6290,6290,6290,6290,0
|
|
20240729,161500,17728440,6290,6290,6290,6290,83
|
|
20240729,161400,17728440,6290,6290,6290,6290,0
|
|
20240729,161300,17728440,6290,6290,6290,6290,0
|
|
20240729,161200,17728440,6290,6290,6290,6290,0
|
|
20240729,161100,17728440,6290,6290,6290,6290,0
|
|
20240729,161000,17728440,6290,6290,6290,6290,0
|
|
20240729,160900,17728440,6290,6290,6290,6290,0
|
|
20240729,160800,17728440,6290,6290,6290,6290,0
|
|
20240729,160700,17728440,6290,6290,6290,6290,0
|
|
20240729,160600,17728440,6290,6290,6290,6290,0
|
|
20240729,160500,17728440,6290,6290,6290,6290,0
|
|
20240729,160400,17728440,6290,6290,6290,6290,0
|
|
20240729,160300,17728440,6290,6290,6290,6290,0
|
|
20240729,160200,17728440,6290,6290,6290,6290,0
|
|
20240729,160100,17728440,6290,6290,6290,6290,0
|
|
20240729,160000,17728440,6290,6290,6290,6290,0
|
|
20240729,155900,17728440,6290,6290,6290,6290,0
|
|
20240729,155800,17728440,6290,6290,6290,6290,0
|
|
20240729,155700,17728440,6290,6290,6290,6290,0
|
|
20240729,155600,17728440,6290,6290,6290,6290,0
|
|
20240729,155500,17728440,6290,6290,6290,6290,0
|
|
20240729,155400,17728440,6290,6290,6290,6290,0
|
|
20240729,155300,17728440,6290,6290,6290,6290,0
|
|
20240729,155200,17728440,6290,6290,6290,6290,0
|
|
20240729,155100,17728440,6290,6290,6290,6290,0
|
|
20240729,155000,17728440,6290,6290,6290,6290,0
|
|
20240729,154900,17728440,6290,6290,6290,6290,0
|
|
20240729,154800,17728440,6290,6290,6290,6290,0
|
|
20240729,154700,17728440,6290,6290,6290,6290,0
|
|
20240729,154600,17728440,6290,6290,6290,6290,0
|
|
20240729,154500,17728440,6290,6290,6290,6290,83
|
|
20240729,154400,17728440,6290,6290,6290,6290,0
|
|
20240729,154300,17728440,6290,6290,6290,6290,0
|
|
20240729,154200,17728440,6290,6290,6290,6290,0
|
|
20240729,154100,17728440,6290,6290,6290,6290,0
|
|
20240729,154000,17728440,6290,6290,6290,6290,0
|
|
20240729,153900,17728440,6290,6290,6290,6290,0
|
|
20240729,153800,17728440,6290,6290,6290,6290,0
|
|
20240729,153700,17728440,6290,6290,6290,6290,0
|
|
20240729,153600,17728440,6290,6290,6290,6290,0
|
|
20240729,153500,17728440,6290,6290,6290,6290,0
|
|
20240729,153400,17728440,6290,6290,6290,6290,0
|
|
20240729,153300,17728440,6290,6290,6290,6290,0
|
|
20240729,153200,17728440,6290,6290,6290,6290,0
|
|
20240729,153100,17728440,6290,6290,6290,6290,0
|
|
20240729,153000,17728440,6290,6290,6290,6290,83
|
|
20240729,152900,17206370,6270,6270,6270,6270,0
|
|
20240729,152800,17206370,6270,6270,6270,6270,0
|
|
20240729,152700,17206370,6270,6270,6270,6270,0
|
|
20240729,152600,17206370,6270,6270,6270,6270,0
|
|
20240729,152500,17206370,6270,6270,6270,6270,0
|
|
20240729,152400,17206370,6270,6270,6270,6270,0
|
|
20240729,152300,17206370,6270,6270,6270,6270,0
|
|
20240729,152200,17206370,6270,6270,6270,6270,0
|
|
20240729,152100,17206370,6270,6270,6270,6270,0
|
|
20240729,152000,17206370,6270,6270,6270,6270,0
|
|
20240729,151900,17206370,6270,6270,6270,6270,0
|
|
20240729,151800,17206370,6270,6270,6270,6270,0
|
|
20240729,151700,17206370,6270,6270,6270,6270,0
|
|
20240729,151600,17206370,6270,6270,6270,6270,0
|
|
20240729,151500,17206370,6270,6270,6270,6270,0
|
|
20240729,151400,17206370,6270,6270,6270,6270,0
|
|
20240729,151300,17206370,6270,6270,6270,6270,0
|
|
20240729,151200,17206370,6270,6270,6270,6270,22
|
|
20240729,151100,17068430,6270,6270,6270,6270,0
|
|
20240729,151000,17068430,6270,6270,6270,6270,0
|
|
20240729,150900,17068430,6270,6270,6270,6270,0
|
|
20240729,150800,17068430,6270,6270,6270,6270,0
|
|
20240729,150700,17068430,6270,6270,6270,6270,0
|
|
20240729,150600,17068430,6270,6270,6270,6270,0
|
|
20240729,150500,17068430,6270,6270,6270,6270,0
|
|
20240729,150400,17068430,6270,6270,6270,6270,0
|
|
20240729,150300,17068430,6270,6270,6270,6270,0
|
|
20240729,150200,17068430,6270,6270,6270,6270,0
|
|
20240729,150100,17068430,6270,6270,6270,6270,0
|
|
20240729,150000,17068430,6270,6270,6270,6270,0
|
|
20240729,145900,17068430,6270,6270,6270,6270,0
|
|
20240729,145800,17068430,6270,6270,6270,6270,0
|
|
20240729,145700,17068430,6270,6270,6270,6270,0
|
|
20240729,145600,17068430,6270,6270,6270,6270,0
|
|
20240729,145500,17068430,6270,6270,6270,6270,0
|
|
20240729,145400,17068430,6270,6270,6270,6270,0
|
|
20240729,145300,17068430,6270,6270,6270,6270,0
|
|
20240729,145200,17068430,6270,6270,6270,6270,0
|
|
20240729,145100,17068430,6270,6270,6270,6270,0
|
|
20240729,145000,17068430,6270,6270,6270,6270,0
|
|
20240729,144900,17068430,6270,6270,6270,6270,0
|
|
20240729,144800,17068430,6270,6270,6270,6270,0
|
|
20240729,144700,17068430,6270,6270,6270,6270,0
|
|
20240729,144600,17068430,6270,6270,6270,6270,0
|
|
20240729,144500,17068430,6270,6270,6270,6270,0
|
|
20240729,144400,17068430,6270,6270,6270,6270,0
|
|
20240729,144300,17068430,6270,6270,6270,6270,0
|
|
20240729,144200,17068430,6270,6270,6270,6270,0
|
|
20240729,144100,17068430,6270,6270,6270,6270,0
|
|
20240729,144000,17068430,6270,6270,6270,6270,0
|
|
20240729,143900,17068430,6270,6270,6270,6270,0
|
|
20240729,143800,17068430,6270,6270,6270,6270,0
|
|
20240729,143700,17068430,6270,6270,6270,6270,0
|
|
20240729,143600,17068430,6270,6270,6270,6270,0
|
|
20240729,143500,17068430,6270,6270,6270,6270,0
|
|
20240729,143400,17068430,6270,6270,6270,6270,0
|
|
20240729,143300,17068430,6270,6270,6270,6270,0
|
|
20240729,143200,17068430,6270,6270,6270,6270,0
|
|
20240729,143100,17068430,6270,6270,6270,6270,0
|
|
20240729,143000,17068430,6270,6270,6270,6270,0
|
|
20240729,142900,17068430,6270,6270,6270,6270,0
|
|
20240729,142800,17068430,6270,6270,6270,6270,0
|
|
20240729,142700,17068430,6270,6270,6270,6270,0
|
|
20240729,142600,17068430,6270,6270,6270,6270,0
|
|
20240729,142500,17068430,6270,6270,6270,6270,0
|
|
20240729,142400,17068430,6270,6270,6270,6270,0
|
|
20240729,142300,17068430,6270,6270,6270,6270,0
|
|
20240729,142200,17068430,6270,6270,6270,6270,0
|
|
20240729,142100,17068430,6270,6270,6270,6270,0
|
|
20240729,142000,17068430,6270,6270,6270,6270,0
|
|
20240729,141900,17068430,6270,6270,6270,6270,0
|
|
20240729,141800,17068430,6270,6270,6270,6270,0
|
|
20240729,141700,17068430,6270,6270,6270,6270,0
|
|
20240729,141600,17068430,6270,6270,6270,6270,0
|
|
20240729,141500,17068430,6270,6270,6270,6270,0
|
|
20240729,141400,17068430,6270,6270,6270,6270,0
|
|
20240729,141300,17068430,6270,6270,6270,6270,0
|
|
20240729,141200,17068430,6270,6270,6270,6270,0
|
|
20240729,141100,17068430,6270,6270,6270,6270,5
|
|
20240729,141000,17037080,6250,6250,6250,6250,0
|
|
20240729,140900,17037080,6250,6250,6250,6250,0
|
|
20240729,140800,17037080,6250,6250,6250,6250,0
|
|
20240729,140700,17037080,6250,6250,6250,6250,1
|
|
20240729,140600,17030830,6270,6270,6270,6270,85
|
|
20240729,140500,16497880,6270,6270,6270,6270,0
|
|
20240729,140400,16497880,6270,6270,6270,6270,0
|
|
20240729,140300,16497880,6270,6270,6270,6270,0
|
|
20240729,140200,16497880,6270,6270,6270,6270,0
|
|
20240729,140100,16497880,6270,6270,6270,6270,0
|
|
20240729,140000,16497880,6270,6270,6270,6270,86
|
|
20240729,135900,15958660,6290,6270,6290,6270,30
|
|
20240729,135800,15770420,6270,6270,6270,6270,0
|
|
20240729,135700,15770420,6270,6270,6270,6270,0
|
|
20240729,135600,15770420,6270,6270,6270,6270,0
|
|
20240729,135500,15770420,6270,6270,6270,6270,0
|
|
20240729,135400,15770420,6270,6270,6270,6270,0
|
|
20240729,135300,15770420,6270,6270,6270,6270,1
|
|
20240729,135200,15764150,6260,6260,6260,6260,0
|
|
20240729,135100,15764150,6260,6260,6260,6260,0
|
|
20240729,135000,15764150,6260,6260,6260,6260,0
|
|
20240729,134900,15764150,6260,6260,6260,6260,0
|
|
20240729,134800,15764150,6260,6260,6260,6260,0
|
|
20240729,134700,15764150,6260,6260,6260,6260,4
|
|
20240729,134600,15739110,6260,6260,6260,6260,0
|
|
20240729,134500,15739110,6260,6260,6270,6260,37
|
|
20240729,134400,15507430,6250,6250,6250,6250,0
|
|
20240729,134300,15507430,6250,6250,6250,6250,0
|
|
20240729,134200,15507430,6250,6250,6250,6250,0
|
|
20240729,134100,15507430,6250,6250,6250,6250,0
|
|
20240729,134000,15507430,6250,6250,6250,6250,0
|
|
20240729,133900,15507430,6250,6250,6250,6250,0
|
|
20240729,133800,15507430,6250,6250,6250,6250,0
|
|
20240729,133700,15507430,6250,6250,6250,6250,0
|
|
20240729,133600,15507430,6250,6250,6250,6250,0
|
|
20240729,133500,15507430,6250,6250,6250,6250,0
|
|
20240729,133400,15507430,6250,6250,6250,6250,0
|
|
20240729,133300,15507430,6250,6250,6250,6250,0
|
|
20240729,133200,15507430,6250,6250,6250,6250,0
|
|
20240729,133100,15507430,6250,6250,6250,6250,0
|
|
20240729,133000,15507430,6250,6250,6250,6250,0
|
|
20240729,132900,15507430,6250,6250,6250,6250,0
|
|
20240729,132800,15507430,6250,6250,6250,6250,0
|
|
20240729,132700,15507430,6250,6250,6250,6250,0
|
|
20240729,132600,15507430,6250,6250,6250,6250,0
|
|
20240729,132500,15507430,6250,6250,6250,6250,0
|
|
20240729,132400,15507430,6250,6250,6250,6250,0
|
|
20240729,132300,15507430,6250,6250,6250,6250,0
|
|
20240729,132200,15507430,6250,6250,6250,6250,0
|
|
20240729,132100,15507430,6250,6250,6250,6250,0
|
|
20240729,132000,15507430,6250,6250,6250,6250,0
|
|
20240729,131900,15507430,6250,6250,6250,6250,0
|
|
20240729,131800,15507430,6250,6250,6250,6250,0
|
|
20240729,131700,15507430,6250,6250,6250,6250,0
|
|
20240729,131600,15507430,6250,6250,6250,6250,0
|
|
20240729,131500,15507430,6250,6250,6250,6250,0
|
|
20240729,131400,15507430,6250,6250,6250,6250,0
|
|
20240729,131300,15507430,6250,6250,6250,6250,0
|
|
20240729,131200,15507430,6250,6250,6250,6250,0
|
|
20240729,131100,15507430,6250,6250,6250,6250,0
|
|
20240729,131000,15507430,6250,6250,6250,6250,0
|
|
20240729,130900,15507430,6250,6250,6250,6250,0
|
|
20240729,130800,15507430,6250,6250,6250,6250,0
|
|
20240729,130700,15507430,6250,6250,6250,6250,0
|
|
20240729,130600,15507430,6250,6250,6250,6250,0
|
|
20240729,130500,15507430,6250,6250,6250,6250,0
|
|
20240729,130400,15507430,6250,6250,6250,6250,0
|
|
20240729,130300,15507430,6250,6250,6250,6250,0
|
|
20240729,130200,15507430,6250,6250,6250,6250,0
|
|
20240729,130100,15507430,6250,6250,6250,6250,0
|
|
20240729,130000,15507430,6250,6250,6250,6250,0
|
|
20240729,125900,15507430,6250,6250,6250,6250,0
|
|
20240729,125800,15507430,6250,6250,6250,6250,0
|
|
20240729,125700,15507430,6250,6250,6250,6250,0
|
|
20240729,125600,15507430,6250,6250,6250,6250,0
|
|
20240729,125500,15507430,6250,6250,6250,6250,1
|
|
20240729,125400,15501180,6260,6260,6260,6260,0
|
|
20240729,125300,15501180,6260,6260,6260,6260,0
|
|
20240729,125200,15501180,6260,6260,6260,6260,0
|
|
20240729,125100,15501180,6260,6260,6260,6260,0
|
|
20240729,125000,15501180,6260,6260,6260,6260,0
|
|
20240729,124900,15501180,6260,6260,6260,6260,0
|
|
20240729,124800,15501180,6260,6260,6260,6260,0
|
|
20240729,124700,15501180,6260,6260,6260,6260,0
|
|
20240729,124600,15501180,6260,6260,6260,6260,0
|
|
20240729,124500,15501180,6260,6260,6260,6260,0
|
|
20240729,124400,15501180,6260,6260,6260,6260,0
|
|
20240729,124300,15501180,6260,6260,6260,6260,0
|
|
20240729,124200,15501180,6260,6260,6260,6260,0
|
|
20240729,124100,15501180,6260,6260,6260,6260,0
|
|
20240729,124000,15501180,6260,6260,6260,6260,0
|
|
20240729,123900,15501180,6260,6260,6260,6260,10
|
|
20240729,123800,15438580,6260,6260,6260,6260,0
|
|
20240729,123700,15438580,6260,6260,6260,6260,0
|
|
20240729,123600,15438580,6260,6260,6260,6260,1
|
|
20240729,123500,15432320,6260,6260,6260,6260,0
|
|
20240729,123400,15432320,6260,6260,6260,6260,30
|
|
20240729,123300,15244520,6250,6250,6250,6250,0
|
|
20240729,123200,15244520,6250,6250,6250,6250,0
|
|
20240729,123100,15244520,6250,6250,6250,6250,0
|
|
20240729,123000,15244520,6250,6250,6250,6250,0
|
|
20240729,122900,15244520,6250,6250,6250,6250,0
|
|
20240729,122800,15244520,6250,6250,6250,6250,0
|
|
20240729,122700,15244520,6250,6250,6250,6250,0
|
|
20240729,122600,15244520,6250,6250,6250,6250,0
|
|
20240729,122500,15244520,6250,6250,6250,6250,0
|
|
20240729,122400,15244520,6250,6250,6250,6250,0
|
|
20240729,122300,15244520,6250,6250,6250,6250,0
|
|
20240729,122200,15244520,6250,6250,6250,6250,0
|
|
20240729,122100,15244520,6250,6250,6250,6250,20
|
|
20240729,122000,15119520,6260,6260,6260,6260,0
|
|
20240729,121900,15119520,6260,6260,6260,6260,0
|
|
20240729,121800,15119520,6260,6260,6260,6260,0
|
|
20240729,121700,15119520,6260,6260,6260,6260,0
|
|
20240729,121600,15119520,6260,6260,6260,6260,0
|
|
20240729,121500,15119520,6260,6260,6260,6260,0
|
|
20240729,121400,15119520,6260,6260,6260,6260,0
|
|
20240729,121300,15119520,6260,6260,6260,6260,0
|
|
20240729,121200,15119520,6260,6260,6260,6260,0
|
|
20240729,121100,15119520,6260,6260,6260,6260,0
|
|
20240729,121000,15119520,6260,6260,6260,6260,0
|
|
20240729,120900,15119520,6260,6260,6260,6260,0
|
|
20240729,120800,15119520,6260,6260,6260,6260,0
|
|
20240729,120700,15119520,6260,6260,6260,6260,0
|
|
20240729,120600,15119520,6260,6260,6260,6260,0
|
|
20240729,120500,15119520,6260,6260,6260,6260,0
|
|
20240729,120400,15119520,6260,6260,6260,6260,0
|
|
20240729,120300,15119520,6260,6260,6260,6260,0
|
|
20240729,120200,15119520,6260,6260,6260,6260,0
|
|
20240729,120100,15119520,6260,6260,6260,6260,0
|
|
20240729,120000,15119520,6260,6260,6260,6260,0
|
|
20240729,115900,15119520,6260,6260,6260,6260,0
|
|
20240729,115800,15119520,6260,6260,6260,6260,0
|
|
20240729,115700,15119520,6260,6260,6260,6260,0
|
|
20240729,115600,15119520,6260,6260,6260,6260,0
|
|
20240729,115500,15119520,6260,6260,6260,6260,0
|
|
20240729,115400,15119520,6260,6260,6260,6260,0
|
|
20240729,115300,15119520,6260,6260,6260,6260,0
|
|
20240729,115200,15119520,6260,6260,6260,6260,0
|
|
20240729,115100,15119520,6260,6260,6260,6260,0
|
|
20240729,115000,15119520,6260,6260,6260,6260,0
|
|
20240729,114900,15119520,6260,6260,6260,6260,0
|
|
20240729,114800,15119520,6260,6260,6260,6260,0
|
|
20240729,114700,15119520,6260,6260,6260,6260,0
|
|
20240729,114600,15119520,6260,6260,6260,6260,0
|
|
20240729,114500,15119520,6260,6260,6260,6260,0
|
|
20240729,114400,15119520,6260,6260,6260,6260,0
|
|
20240729,114300,15119520,6260,6260,6260,6260,0
|
|
20240729,114200,15119520,6260,6260,6260,6260,0
|
|
20240729,114100,15119520,6260,6260,6260,6260,0
|
|
20240729,114000,15119520,6260,6260,6260,6260,0
|
|
20240729,113900,15119520,6260,6260,6260,6260,0
|
|
20240729,113800,15119520,6260,6260,6260,6260,1
|
|
20240729,113700,15113260,6240,6240,6240,6240,0
|
|
20240729,113600,15113260,6240,6240,6240,6240,0
|
|
20240729,113500,15113260,6240,6240,6240,6240,0
|
|
20240729,113400,15113260,6240,6240,6240,6240,0
|
|
20240729,113300,15113260,6240,6240,6240,6240,0
|
|
20240729,113200,15113260,6240,6240,6240,6240,0
|
|
20240729,113100,15113260,6240,6240,6240,6240,0
|
|
20240729,113000,15113260,6240,6240,6240,6240,0
|
|
20240729,112900,15113260,6240,6240,6240,6240,0
|
|
20240729,112800,15113260,6240,6240,6240,6240,0
|
|
20240729,112700,15113260,6240,6240,6240,6240,0
|
|
20240729,112600,15113260,6240,6240,6240,6240,0
|
|
20240729,112500,15113260,6240,6240,6240,6240,0
|
|
20240729,112400,15113260,6240,6240,6240,6240,0
|
|
20240729,112300,15113260,6240,6240,6240,6240,0
|
|
20240729,112200,15113260,6240,6240,6240,6240,0
|
|
20240729,112100,15113260,6240,6240,6240,6240,0
|
|
20240729,112000,15113260,6240,6240,6240,6240,0
|
|
20240729,111900,15113260,6240,6240,6240,6240,1
|
|
20240729,111800,15107020,6260,6260,6260,6260,0
|
|
20240729,111700,15107020,6260,6260,6260,6260,0
|
|
20240729,111600,15107020,6260,6260,6260,6260,0
|
|
20240729,111500,15107020,6260,6260,6260,6260,0
|
|
20240729,111400,15107020,6260,6260,6260,6260,0
|
|
20240729,111300,15107020,6260,6260,6260,6260,0
|
|
20240729,111200,15107020,6260,6260,6260,6260,0
|
|
20240729,111100,15107020,6260,6260,6260,6260,0
|
|
20240729,111000,15107020,6260,6260,6260,6260,0
|
|
20240729,110900,15107020,6260,6260,6260,6260,0
|
|
20240729,110800,15107020,6260,6260,6260,6260,0
|
|
20240729,110700,15107020,6260,6260,6260,6260,0
|
|
20240729,110600,15107020,6260,6260,6260,6260,0
|
|
20240729,110500,15107020,6260,6260,6260,6260,0
|
|
20240729,110400,15107020,6260,6260,6260,6260,0
|
|
20240729,110300,15107020,6260,6260,6260,6260,0
|
|
20240729,110200,15107020,6260,6260,6260,6260,0
|
|
20240729,110100,15107020,6260,6260,6260,6260,0
|
|
20240729,110000,15107020,6260,6260,6260,6260,0
|
|
20240729,105900,15107020,6260,6260,6260,6260,0
|
|
20240729,105800,15107020,6260,6260,6260,6260,0
|
|
20240729,105700,15107020,6260,6260,6260,6260,38
|
|
20240729,105600,14869140,6260,6260,6260,6260,0
|
|
20240729,105500,14869140,6260,6260,6260,6260,0
|
|
20240729,105400,14869140,6260,6260,6260,6260,0
|
|
20240729,105300,14869140,6260,6260,6260,6260,0
|
|
20240729,105200,14869140,6260,6260,6260,6260,0
|
|
20240729,105100,14869140,6260,6260,6260,6260,0
|
|
20240729,105000,14869140,6260,6260,6260,6260,5
|
|
20240729,104900,14837840,6260,6260,6260,6260,0
|
|
20240729,104800,14837840,6260,6260,6260,6260,0
|
|
20240729,104700,14837840,6260,6260,6260,6260,0
|
|
20240729,104600,14837840,6260,6260,6260,6260,0
|
|
20240729,104500,14837840,6260,6260,6260,6260,0
|
|
20240729,104400,14837840,6260,6260,6260,6260,0
|
|
20240729,104300,14837840,6260,6260,6260,6260,0
|
|
20240729,104200,14837840,6260,6260,6260,6260,0
|
|
20240729,104100,14837840,6260,6260,6260,6260,0
|
|
20240729,104000,14837840,6260,6260,6260,6260,550
|
|
20240729,103900,11394840,6260,6260,6260,6260,0
|
|
20240729,103800,11394840,6260,6260,6260,6260,0
|
|
20240729,103700,11394840,6260,6260,6260,6260,0
|
|
20240729,103600,11394840,6260,6260,6260,6260,0
|
|
20240729,103500,11394840,6260,6260,6260,6260,0
|
|
20240729,103400,11394840,6260,6260,6260,6260,0
|
|
20240729,103300,11394840,6260,6260,6260,6260,0
|
|
20240729,103200,11394840,6260,6260,6260,6260,0
|
|
20240729,103100,11394840,6260,6260,6260,6260,0
|
|
20240729,103000,11394840,6260,6260,6260,6260,0
|
|
20240729,102900,11394840,6260,6260,6260,6260,0
|
|
20240729,102800,11394840,6260,6260,6260,6260,0
|
|
20240729,102700,11394840,6260,6260,6260,6260,0
|
|
20240729,102600,11394840,6260,6260,6260,6260,0
|
|
20240729,102500,11394840,6260,6260,6260,6260,0
|
|
20240729,102400,11394840,6260,6260,6260,6260,0
|
|
20240729,102300,11394840,6260,6260,6260,6260,0
|
|
20240729,102200,11394840,6260,6260,6260,6260,0
|
|
20240729,102100,11394840,6260,6260,6260,6260,0
|
|
20240729,102000,11394840,6260,6260,6260,6260,0
|
|
20240729,101900,11394840,6260,6250,6260,6250,80
|
|
20240729,101800,10894760,6250,6250,6250,6250,2
|
|
20240729,101700,10882260,6240,6240,6240,6240,0
|
|
20240729,101600,10882260,6240,6240,6240,6240,0
|
|
20240729,101500,10882260,6240,6240,6240,6240,0
|
|
20240729,101400,10882260,6240,6240,6240,6240,0
|
|
20240729,101300,10882260,6240,6240,6240,6240,0
|
|
20240729,101200,10882260,6240,6240,6240,6240,0
|
|
20240729,101100,10882260,6240,6240,6240,6240,0
|
|
20240729,101000,10882260,6240,6250,6250,6240,2
|
|
20240729,100900,10869770,6240,6240,6240,6240,0
|
|
20240729,100800,10869770,6240,6240,6240,6240,1
|
|
20240729,100700,10863530,6240,6240,6240,6240,5
|
|
20240729,100600,10832330,6250,6250,6250,6250,0
|
|
20240729,100500,10832330,6250,6250,6250,6250,0
|
|
20240729,100400,10832330,6250,6250,6250,6250,4
|
|
20240729,100300,10807330,6240,6240,6240,6240,0
|
|
20240729,100200,10807330,6240,6240,6240,6240,0
|
|
20240729,100100,10807330,6240,6240,6240,6240,0
|
|
20240729,100000,10807330,6240,6240,6240,6240,50
|
|
20240729,095900,10495330,6240,6240,6240,6240,0
|
|
20240729,095800,10495330,6240,6240,6240,6240,0
|
|
20240729,095700,10495330,6240,6240,6240,6240,0
|
|
20240729,095600,10495330,6240,6230,6240,6230,73
|
|
20240729,095500,10039960,6210,6210,6210,6210,0
|
|
20240729,095400,10039960,6210,6210,6210,6210,0
|
|
20240729,095300,10039960,6210,6210,6210,6210,0
|
|
20240729,095200,10039960,6210,6210,6210,6210,50
|
|
20240729,095100,9729460,6200,6200,6200,6200,0
|
|
20240729,095000,9729460,6200,6210,6210,6200,500
|
|
20240729,094900,6626220,6210,6210,6210,6210,0
|
|
20240729,094800,6626220,6210,6230,6230,6210,500
|
|
20240729,094700,3520560,6250,6250,6250,6250,0
|
|
20240729,094600,3520560,6250,6250,6250,6250,10
|
|
20240729,094500,3458060,6230,6230,6230,6230,0
|
|
20240729,094400,3458060,6230,6230,6230,6230,0
|
|
20240729,094300,3458060,6230,6230,6230,6230,0
|
|
20240729,094200,3458060,6230,6230,6230,6230,0
|
|
20240729,094100,3458060,6230,6230,6230,6230,0
|
|
20240729,094000,3458060,6230,6230,6230,6230,0
|
|
20240729,093900,3458060,6230,6230,6230,6230,0
|
|
20240729,093800,3458060,6230,6230,6230,6230,0
|
|
20240729,093700,3458060,6230,6230,6230,6230,0
|
|
20240729,093600,3458060,6230,6230,6230,6230,0
|
|
20240729,093500,3458060,6230,6230,6230,6230,0
|
|
20240729,093400,3458060,6230,6230,6230,6230,149
|
|
20240729,093300,2529790,6240,6250,6250,6240,192
|
|
20240729,093200,1331610,6250,6250,6250,6250,0
|
|
20240729,093100,1331610,6250,6250,6250,6250,0
|
|
20240729,093000,1331610,6250,6250,6250,6250,0
|
|
20240729,092900,1331610,6250,6250,6250,6250,0
|
|
20240729,092800,1331610,6250,6250,6250,6250,0
|
|
20240729,092700,1331610,6250,6250,6250,6250,0
|
|
20240729,092600,1331610,6250,6250,6250,6250,0
|
|
20240729,092500,1331610,6250,6250,6250,6250,123
|
|
20240729,092400,562860,6250,6250,6250,6250,0
|
|
20240729,092300,562860,6250,6270,6270,6250,80
|
|
20240729,092200,0,6270,6270,6270,6270,0
|
|
20240729,092100,0,6270,6270,6270,6270,0
|
|
20240729,092000,0,6270,6270,6270,6270,0
|
|
20240729,091900,0,6270,6270,6270,6270,0
|
|
20240729,091800,0,6270,6270,6270,6270,0
|
|
20240729,091700,0,6270,6270,6270,6270,0
|
|
20240729,091600,0,6270,6270,6270,6270,0
|
|
20240729,091500,0,6270,6270,6270,6270,0
|
|
20240729,091400,0,6270,6270,6270,6270,0
|
|
20240729,091300,0,6270,6270,6270,6270,0
|
|
20240729,091200,0,6270,6270,6270,6270,0
|
|
20240729,091100,0,6270,6270,6270,6270,0
|
|
20240729,091000,0,6270,6270,6270,6270,0
|
|
20240729,090900,0,6270,6270,6270,6270,0
|
|
20240729,090800,0,6270,6270,6270,6270,0
|
|
20240729,090700,0,6270,6270,6270,6270,0
|
|
20240729,090600,0,6270,6270,6270,6270,0
|
|
20240729,090500,0,6270,6270,6270,6270,0
|
|
20240729,090400,0,6270,6270,6270,6270,0
|
|
20240729,090300,0,6270,6270,6270,6270,0
|
|
20240729,090200,0,6270,6270,6270,6270,0
|
|
20240729,090100,0,6270,6270,6270,6270,0
|
|
20240729,090000,0,6270,6270,6270,6270,0
|