671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,200800,484724900,6650,6650,6650,6650,1585
|
|
20240820,200700,484724900,6650,6650,6650,6650,0
|
|
20240820,200600,484724900,6650,6650,6650,6650,0
|
|
20240820,200500,484724900,6650,6650,6650,6650,0
|
|
20240820,200400,484724900,6650,6650,6650,6650,0
|
|
20240820,200300,484724900,6650,6650,6650,6650,0
|
|
20240820,200200,484724900,6650,6650,6650,6650,0
|
|
20240820,200100,484724900,6650,6650,6650,6650,0
|
|
20240820,200000,484724900,6650,6650,6650,6650,0
|
|
20240820,195900,484724900,6650,6650,6650,6650,0
|
|
20240820,195800,484724900,6650,6650,6650,6650,0
|
|
20240820,195700,484724900,6650,6650,6650,6650,0
|
|
20240820,195600,484724900,6650,6650,6650,6650,0
|
|
20240820,195500,484724900,6650,6650,6650,6650,0
|
|
20240820,195400,484724900,6650,6650,6650,6650,0
|
|
20240820,195300,484724900,6650,6650,6650,6650,0
|
|
20240820,195200,484724900,6650,6650,6650,6650,0
|
|
20240820,195100,484724900,6650,6650,6650,6650,0
|
|
20240820,195000,484724900,6650,6650,6650,6650,0
|
|
20240820,194900,484724900,6650,6650,6650,6650,0
|
|
20240820,194800,484724900,6650,6650,6650,6650,0
|
|
20240820,194700,484724900,6650,6650,6650,6650,0
|
|
20240820,194600,484724900,6650,6650,6650,6650,0
|
|
20240820,194500,484724900,6650,6650,6650,6650,0
|
|
20240820,194400,484724900,6650,6650,6650,6650,0
|
|
20240820,194300,484724900,6650,6650,6650,6650,0
|
|
20240820,194200,484724900,6650,6650,6650,6650,0
|
|
20240820,194100,484724900,6650,6650,6650,6650,0
|
|
20240820,194000,484724900,6650,6650,6650,6650,0
|
|
20240820,193900,484724900,6650,6650,6650,6650,0
|
|
20240820,193800,484724900,6650,6650,6650,6650,1585
|
|
20240820,193700,484724900,6650,6650,6650,6650,0
|
|
20240820,193600,484724900,6650,6650,6650,6650,0
|
|
20240820,193500,484724900,6650,6650,6650,6650,0
|
|
20240820,193400,484724900,6650,6650,6650,6650,0
|
|
20240820,193300,484724900,6650,6650,6650,6650,0
|
|
20240820,193200,484724900,6650,6650,6650,6650,0
|
|
20240820,193100,484724900,6650,6650,6650,6650,0
|
|
20240820,193000,484724900,6650,6650,6650,6650,0
|
|
20240820,192900,484724900,6650,6650,6650,6650,0
|
|
20240820,192800,484724900,6650,6650,6650,6650,0
|
|
20240820,192700,484724900,6650,6650,6650,6650,0
|
|
20240820,192600,484724900,6650,6650,6650,6650,0
|
|
20240820,192500,484724900,6650,6650,6650,6650,0
|
|
20240820,192400,484724900,6650,6650,6650,6650,0
|
|
20240820,192300,484724900,6650,6650,6650,6650,0
|
|
20240820,192200,484724900,6650,6650,6650,6650,0
|
|
20240820,192100,484724900,6650,6650,6650,6650,0
|
|
20240820,192000,484724900,6650,6650,6650,6650,0
|
|
20240820,191900,484724900,6650,6650,6650,6650,0
|
|
20240820,191800,484724900,6650,6650,6650,6650,0
|
|
20240820,191700,484724900,6650,6650,6650,6650,0
|
|
20240820,191600,484724900,6650,6650,6650,6650,0
|
|
20240820,191500,484724900,6650,6650,6650,6650,0
|
|
20240820,191400,484724900,6650,6650,6650,6650,0
|
|
20240820,191300,484724900,6650,6650,6650,6650,0
|
|
20240820,191200,484724900,6650,6650,6650,6650,0
|
|
20240820,191100,484724900,6650,6650,6650,6650,0
|
|
20240820,191000,484724900,6650,6650,6650,6650,0
|
|
20240820,190900,484724900,6650,6650,6650,6650,0
|
|
20240820,190800,484724900,6650,6650,6650,6650,1585
|
|
20240820,190700,484724900,6650,6650,6650,6650,0
|
|
20240820,190600,484724900,6650,6650,6650,6650,0
|
|
20240820,190500,484724900,6650,6650,6650,6650,0
|
|
20240820,190400,484724900,6650,6650,6650,6650,0
|
|
20240820,190300,484724900,6650,6650,6650,6650,0
|
|
20240820,190200,484724900,6650,6650,6650,6650,0
|
|
20240820,190100,484724900,6650,6650,6650,6650,0
|
|
20240820,190000,484724900,6650,6650,6650,6650,0
|
|
20240820,185900,484724900,6650,6650,6650,6650,0
|
|
20240820,185800,484724900,6650,6650,6650,6650,0
|
|
20240820,185700,484724900,6650,6650,6650,6650,0
|
|
20240820,185600,484724900,6650,6650,6650,6650,0
|
|
20240820,185500,484724900,6650,6650,6650,6650,0
|
|
20240820,185400,484724900,6650,6650,6650,6650,0
|
|
20240820,185300,484724900,6650,6650,6650,6650,0
|
|
20240820,185200,484724900,6650,6650,6650,6650,0
|
|
20240820,185100,484724900,6650,6650,6650,6650,0
|
|
20240820,185000,484724900,6650,6650,6650,6650,0
|
|
20240820,184900,484724900,6650,6650,6650,6650,0
|
|
20240820,184800,484724900,6650,6650,6650,6650,0
|
|
20240820,184700,484724900,6650,6650,6650,6650,0
|
|
20240820,184600,484724900,6650,6650,6650,6650,0
|
|
20240820,184500,484724900,6650,6650,6650,6650,0
|
|
20240820,184400,484724900,6650,6650,6650,6650,0
|
|
20240820,184300,484724900,6650,6650,6650,6650,0
|
|
20240820,184200,484724900,6650,6650,6650,6650,0
|
|
20240820,184100,484724900,6650,6650,6650,6650,0
|
|
20240820,184000,484724900,6650,6650,6650,6650,0
|
|
20240820,183900,484724900,6650,6650,6650,6650,0
|
|
20240820,183800,484724900,6650,6650,6650,6650,1585
|
|
20240820,183700,484724900,6650,6650,6650,6650,0
|
|
20240820,183600,484724900,6650,6650,6650,6650,0
|
|
20240820,183500,484724900,6650,6650,6650,6650,0
|
|
20240820,183400,484724900,6650,6650,6650,6650,0
|
|
20240820,183300,484724900,6650,6650,6650,6650,0
|
|
20240820,183200,484724900,6650,6650,6650,6650,0
|
|
20240820,183100,484724900,6650,6650,6650,6650,0
|
|
20240820,183000,484724900,6650,6650,6650,6650,0
|
|
20240820,182900,484724900,6650,6650,6650,6650,0
|
|
20240820,182800,484724900,6650,6650,6650,6650,0
|
|
20240820,182700,484724900,6650,6650,6650,6650,0
|
|
20240820,182600,484724900,6650,6650,6650,6650,0
|
|
20240820,182500,484724900,6650,6650,6650,6650,0
|
|
20240820,182400,484724900,6650,6650,6650,6650,0
|
|
20240820,182300,484724900,6650,6650,6650,6650,0
|
|
20240820,182200,484724900,6650,6650,6650,6650,0
|
|
20240820,182100,484724900,6650,6650,6650,6650,0
|
|
20240820,182000,484724900,6650,6650,6650,6650,0
|
|
20240820,181900,484724900,6650,6650,6650,6650,0
|
|
20240820,181800,484724900,6650,6650,6650,6650,0
|
|
20240820,181700,484724900,6650,6650,6650,6650,0
|
|
20240820,181600,484724900,6650,6650,6650,6650,0
|
|
20240820,181500,484724900,6650,6650,6650,6650,0
|
|
20240820,181400,484724900,6650,6650,6650,6650,0
|
|
20240820,181300,484724900,6650,6650,6650,6650,0
|
|
20240820,181200,484724900,6650,6650,6650,6650,0
|
|
20240820,181100,484724900,6650,6650,6650,6650,0
|
|
20240820,181000,484724900,6650,6650,6650,6650,0
|
|
20240820,180900,484724900,6650,6650,6650,6650,0
|
|
20240820,180800,484724900,6650,6650,6650,6650,1585
|
|
20240820,180700,484724900,6650,6650,6650,6650,0
|
|
20240820,180600,484724900,6650,6650,6650,6650,0
|
|
20240820,180500,484724900,6650,6650,6650,6650,0
|
|
20240820,180400,484724900,6650,6650,6650,6650,0
|
|
20240820,180300,484724900,6650,6650,6650,6650,0
|
|
20240820,180200,484724900,6650,6650,6650,6650,0
|
|
20240820,180100,484724900,6650,6650,6650,6650,0
|
|
20240820,180000,484724900,6650,6650,6650,6650,0
|
|
20240820,175900,484724900,6650,6650,6650,6650,0
|
|
20240820,175800,484724900,6650,6650,6650,6650,0
|
|
20240820,175700,484724900,6650,6650,6650,6650,0
|
|
20240820,175600,484724900,6650,6650,6650,6650,0
|
|
20240820,175500,484724900,6650,6650,6650,6650,0
|
|
20240820,175400,484724900,6650,6650,6650,6650,0
|
|
20240820,175300,484724900,6650,6650,6650,6650,0
|
|
20240820,175200,484724900,6650,6650,6650,6650,0
|
|
20240820,175100,484724900,6650,6650,6650,6650,0
|
|
20240820,175000,484724900,6650,6650,6650,6650,0
|
|
20240820,174900,484724900,6650,6650,6650,6650,0
|
|
20240820,174800,484724900,6650,6650,6650,6650,0
|
|
20240820,174700,484724900,6650,6650,6650,6650,0
|
|
20240820,174600,484724900,6650,6650,6650,6650,0
|
|
20240820,174500,484724900,6650,6650,6650,6650,0
|
|
20240820,174400,484724900,6650,6650,6650,6650,0
|
|
20240820,174300,484724900,6650,6650,6650,6650,0
|
|
20240820,174200,484724900,6650,6650,6650,6650,0
|
|
20240820,174100,484724900,6650,6650,6650,6650,0
|
|
20240820,174000,484724900,6650,6650,6650,6650,0
|
|
20240820,173900,484724900,6650,6650,6650,6650,0
|
|
20240820,173800,484724900,6650,6650,6650,6650,1585
|
|
20240820,173700,484724900,6650,6650,6650,6650,0
|
|
20240820,173600,484724900,6650,6650,6650,6650,0
|
|
20240820,173500,484724900,6650,6650,6650,6650,0
|
|
20240820,173400,484724900,6650,6650,6650,6650,0
|
|
20240820,173300,484724900,6650,6650,6650,6650,0
|
|
20240820,173200,484724900,6650,6650,6650,6650,0
|
|
20240820,173100,484724900,6650,6650,6650,6650,0
|
|
20240820,173000,484724900,6650,6650,6650,6650,0
|
|
20240820,172900,484724900,6650,6650,6650,6650,0
|
|
20240820,172800,484724900,6650,6650,6650,6650,0
|
|
20240820,172700,484724900,6650,6650,6650,6650,0
|
|
20240820,172600,484724900,6650,6650,6650,6650,0
|
|
20240820,172500,484724900,6650,6650,6650,6650,0
|
|
20240820,172400,484724900,6650,6650,6650,6650,0
|
|
20240820,172300,484724900,6650,6650,6650,6650,0
|
|
20240820,172200,484724900,6650,6650,6650,6650,0
|
|
20240820,172100,484724900,6650,6650,6650,6650,0
|
|
20240820,172000,484724900,6650,6650,6650,6650,0
|
|
20240820,171900,484724900,6650,6650,6650,6650,0
|
|
20240820,171800,484724900,6650,6650,6650,6650,0
|
|
20240820,171700,484724900,6650,6650,6650,6650,0
|
|
20240820,171600,484724900,6650,6650,6650,6650,0
|
|
20240820,171500,484724900,6650,6650,6650,6650,0
|
|
20240820,171400,484724900,6650,6650,6650,6650,0
|
|
20240820,171300,484724900,6650,6650,6650,6650,0
|
|
20240820,171200,484724900,6650,6650,6650,6650,0
|
|
20240820,171100,484724900,6650,6650,6650,6650,0
|
|
20240820,171000,484724900,6650,6650,6650,6650,0
|
|
20240820,170900,484724900,6650,6650,6650,6650,0
|
|
20240820,170800,484724900,6650,6650,6650,6650,1585
|
|
20240820,170700,484724900,6650,6650,6650,6650,0
|
|
20240820,170600,484724900,6650,6650,6650,6650,0
|
|
20240820,170500,484724900,6650,6650,6650,6650,0
|
|
20240820,170400,484724900,6650,6650,6650,6650,0
|
|
20240820,170300,484724900,6650,6650,6650,6650,0
|
|
20240820,170200,484724900,6650,6650,6650,6650,0
|
|
20240820,170100,484724900,6650,6650,6650,6650,0
|
|
20240820,170000,484724900,6650,6650,6650,6650,0
|
|
20240820,165900,484724900,6650,6650,6650,6650,0
|
|
20240820,165800,484724900,6650,6650,6650,6650,0
|
|
20240820,165700,484724900,6650,6650,6650,6650,0
|
|
20240820,165600,484724900,6650,6650,6650,6650,0
|
|
20240820,165500,484724900,6650,6650,6650,6650,0
|
|
20240820,165400,484724900,6650,6650,6650,6650,0
|
|
20240820,165300,484724900,6650,6650,6650,6650,0
|
|
20240820,165200,484724900,6650,6650,6650,6650,0
|
|
20240820,165100,484724900,6650,6650,6650,6650,0
|
|
20240820,165000,484724900,6650,6650,6650,6650,0
|
|
20240820,164900,484724900,6650,6650,6650,6650,0
|
|
20240820,164800,484724900,6650,6650,6650,6650,0
|
|
20240820,164700,484724900,6650,6650,6650,6650,0
|
|
20240820,164600,484724900,6650,6650,6650,6650,0
|
|
20240820,164500,484724900,6650,6650,6650,6650,0
|
|
20240820,164400,484724900,6650,6650,6650,6650,0
|
|
20240820,164300,484724900,6650,6650,6650,6650,0
|
|
20240820,164200,484724900,6650,6650,6650,6650,0
|
|
20240820,164100,484724900,6650,6650,6650,6650,0
|
|
20240820,164000,484724900,6650,6650,6650,6650,0
|
|
20240820,163900,484724900,6650,6650,6650,6650,0
|
|
20240820,163800,484724900,6650,6650,6650,6650,1585
|
|
20240820,163700,484724900,6650,6650,6650,6650,0
|
|
20240820,163600,484724900,6650,6650,6650,6650,0
|
|
20240820,163500,484724900,6650,6650,6650,6650,0
|
|
20240820,163400,484724900,6650,6650,6650,6650,0
|
|
20240820,163300,484724900,6650,6650,6650,6650,0
|
|
20240820,163200,484724900,6650,6650,6650,6650,0
|
|
20240820,163100,484724900,6650,6650,6650,6650,0
|
|
20240820,163000,484724900,6650,6650,6650,6650,0
|
|
20240820,162900,484724900,6650,6650,6650,6650,0
|
|
20240820,162800,484724900,6650,6650,6650,6650,0
|
|
20240820,162700,484724900,6650,6650,6650,6650,0
|
|
20240820,162600,484724900,6650,6650,6650,6650,0
|
|
20240820,162500,484724900,6650,6650,6650,6650,0
|
|
20240820,162400,484724900,6650,6650,6650,6650,0
|
|
20240820,162300,484724900,6650,6650,6650,6650,0
|
|
20240820,162200,484724900,6650,6650,6650,6650,0
|
|
20240820,162100,484724900,6650,6650,6650,6650,0
|
|
20240820,162000,484724900,6650,6650,6650,6650,0
|
|
20240820,161900,484724900,6650,6650,6650,6650,0
|
|
20240820,161800,484724900,6650,6650,6650,6650,0
|
|
20240820,161700,484724900,6650,6650,6650,6650,0
|
|
20240820,161600,484724900,6650,6650,6650,6650,0
|
|
20240820,161500,484724900,6650,6650,6650,6650,0
|
|
20240820,161400,484724900,6650,6650,6650,6650,0
|
|
20240820,161300,484724900,6650,6650,6650,6650,0
|
|
20240820,161200,484724900,6650,6650,6650,6650,0
|
|
20240820,161100,484724900,6650,6650,6650,6650,0
|
|
20240820,161000,484724900,6650,6650,6650,6650,0
|
|
20240820,160900,484724900,6650,6650,6650,6650,0
|
|
20240820,160800,484724900,6650,6650,6650,6650,1585
|
|
20240820,160700,484724900,6650,6650,6650,6650,0
|
|
20240820,160600,484724900,6650,6650,6650,6650,0
|
|
20240820,160500,484724900,6650,6650,6650,6650,0
|
|
20240820,160400,484724900,6650,6650,6650,6650,0
|
|
20240820,160300,484724900,6650,6650,6650,6650,0
|
|
20240820,160200,484724900,6650,6650,6650,6650,0
|
|
20240820,160100,484724900,6650,6650,6650,6650,0
|
|
20240820,160000,484724900,6650,6650,6650,6650,0
|
|
20240820,155900,484724900,6650,6650,6650,6650,0
|
|
20240820,155800,484724900,6650,6650,6650,6650,0
|
|
20240820,155700,484724900,6650,6650,6650,6650,0
|
|
20240820,155600,484724900,6650,6650,6650,6650,0
|
|
20240820,155500,484724900,6650,6650,6650,6650,0
|
|
20240820,155400,484724900,6650,6650,6650,6650,0
|
|
20240820,155300,484724900,6650,6650,6650,6650,0
|
|
20240820,155200,484724900,6650,6650,6650,6650,0
|
|
20240820,155100,484724900,6650,6650,6650,6650,0
|
|
20240820,155000,484724900,6650,6650,6650,6650,0
|
|
20240820,154900,484724900,6650,6650,6650,6650,0
|
|
20240820,154800,484724900,6650,6650,6650,6650,0
|
|
20240820,154700,484724900,6650,6650,6650,6650,0
|
|
20240820,154600,484724900,6650,6650,6650,6650,0
|
|
20240820,154500,484724900,6650,6650,6650,6650,0
|
|
20240820,154400,484724900,6650,6650,6650,6650,0
|
|
20240820,154300,484724900,6650,6650,6650,6650,0
|
|
20240820,154200,484724900,6650,6650,6650,6650,0
|
|
20240820,154100,484724900,6650,6650,6650,6650,0
|
|
20240820,154000,484724900,6650,6650,6650,6650,0
|
|
20240820,153900,484724900,6650,6650,6650,6650,0
|
|
20240820,153800,484724900,6650,6650,6650,6650,1585
|
|
20240820,153700,484724900,6650,6650,6650,6650,0
|
|
20240820,153600,484724900,6650,6650,6650,6650,0
|
|
20240820,153500,484724900,6650,6650,6650,6650,0
|
|
20240820,153400,484724900,6650,6650,6650,6650,0
|
|
20240820,153300,484724900,6650,6650,6650,6650,0
|
|
20240820,153200,484724900,6650,6650,6650,6650,0
|
|
20240820,153100,484724900,6650,6650,6650,6650,0
|
|
20240820,153000,484724900,6650,6650,6650,6650,1585
|
|
20240820,152900,474184650,6670,6670,6670,6670,0
|
|
20240820,152800,474184650,6670,6670,6670,6670,0
|
|
20240820,152700,474184650,6670,6670,6670,6670,0
|
|
20240820,152600,474184650,6670,6670,6670,6670,0
|
|
20240820,152500,474184650,6670,6670,6670,6670,0
|
|
20240820,152400,474184650,6670,6670,6670,6670,0
|
|
20240820,152300,474184650,6670,6670,6670,6670,0
|
|
20240820,152200,474184650,6670,6670,6670,6670,0
|
|
20240820,152100,474184650,6670,6670,6670,6670,0
|
|
20240820,152000,474184650,6670,6670,6670,6670,0
|
|
20240820,151900,474184650,6670,6660,6670,6650,250
|
|
20240820,151800,472518410,6670,6650,6670,6650,216
|
|
20240820,151700,471081990,6650,6650,6650,6650,0
|
|
20240820,151600,471081990,6650,6660,6660,6650,326
|
|
20240820,151500,468914080,6650,6650,6650,6650,193
|
|
20240820,151400,467630630,6650,6650,6650,6650,0
|
|
20240820,151300,467630630,6650,6660,6660,6650,300
|
|
20240820,151200,465633660,6660,6660,6660,6660,0
|
|
20240820,151100,465633660,6660,6660,6660,6660,138
|
|
20240820,151000,464714580,6650,6650,6650,6650,0
|
|
20240820,150900,464714580,6650,6660,6680,6650,770
|
|
20240820,150800,459591940,6660,6660,6660,6660,1
|
|
20240820,150700,459585280,6660,6660,6660,6660,0
|
|
20240820,150600,459585280,6660,6660,6660,6660,0
|
|
20240820,150500,459585280,6660,6660,6660,6660,30
|
|
20240820,150400,459385480,6660,6690,6690,6660,47
|
|
20240820,150300,459072430,6660,6660,6660,6660,182
|
|
20240820,150200,457860310,6660,6670,6670,6660,65
|
|
20240820,150100,457427400,6660,6680,6680,6660,1300
|
|
20240820,150000,448767570,6670,6670,6670,6670,0
|
|
20240820,145900,448767570,6670,6680,6680,6670,138
|
|
20240820,145800,447846910,6670,6680,6680,6670,25
|
|
20240820,145700,447679950,6670,6670,6670,6670,0
|
|
20240820,145600,447679950,6670,6670,6670,6670,0
|
|
20240820,145500,447679950,6670,6670,6670,6670,0
|
|
20240820,145400,447679950,6670,6670,6670,6670,0
|
|
20240820,145300,447679950,6670,6670,6670,6670,0
|
|
20240820,145200,447679950,6670,6670,6670,6670,0
|
|
20240820,145100,447679950,6670,6670,6670,6670,0
|
|
20240820,145000,447679950,6670,6680,6680,6670,100
|
|
20240820,144900,447012940,6680,6690,6690,6680,827
|
|
20240820,144800,441488560,6680,6680,6680,6680,0
|
|
20240820,144700,441488560,6680,6680,6680,6680,149
|
|
20240820,144600,440493240,6690,6690,6690,6690,0
|
|
20240820,144500,440493240,6690,6690,6690,6690,0
|
|
20240820,144400,440493240,6690,6690,6690,6690,0
|
|
20240820,144300,440493240,6690,6690,6690,6690,0
|
|
20240820,144200,440493240,6690,6690,6690,6690,69
|
|
20240820,144100,440031630,6690,6690,6690,6690,201
|
|
20240820,144000,438686940,6690,6690,6690,6690,15
|
|
20240820,143900,438586590,6690,6690,6690,6690,3
|
|
20240820,143800,438566520,6690,6690,6690,6690,0
|
|
20240820,143700,438566520,6690,6690,6690,6690,474
|
|
20240820,143600,435395460,6690,6690,6690,6690,0
|
|
20240820,143500,435395460,6690,6690,6690,6690,86
|
|
20240820,143400,434820120,6700,6700,6700,6700,243
|
|
20240820,143300,433192020,6690,6690,6690,6690,0
|
|
20240820,143200,433192020,6690,6690,6690,6690,924
|
|
20240820,143100,427010460,6690,6690,6690,6690,2
|
|
20240820,143000,426997080,6690,6690,6690,6690,0
|
|
20240820,142900,426997080,6690,6690,6690,6690,0
|
|
20240820,142800,426997080,6690,6690,6690,6690,0
|
|
20240820,142700,426997080,6690,6690,6690,6690,0
|
|
20240820,142600,426997080,6690,6690,6690,6690,0
|
|
20240820,142500,426997080,6690,6690,6690,6690,0
|
|
20240820,142400,426997080,6690,6690,6690,6690,110
|
|
20240820,142300,426261180,6690,6690,6690,6690,0
|
|
20240820,142200,426261180,6690,6690,6690,6690,0
|
|
20240820,142100,426261180,6690,6690,6690,6690,0
|
|
20240820,142000,426261180,6690,6690,6690,6690,0
|
|
20240820,141900,426261180,6690,6690,6690,6690,10
|
|
20240820,141800,426194280,6690,6690,6690,6690,0
|
|
20240820,141700,426194280,6690,6690,6690,6690,0
|
|
20240820,141600,426194280,6690,6690,6690,6690,0
|
|
20240820,141500,426194280,6690,6690,6690,6690,1
|
|
20240820,141400,426187590,6680,6680,6680,6680,0
|
|
20240820,141300,426187590,6680,6680,6680,6680,1034
|
|
20240820,141200,419280470,6680,6680,6680,6680,22
|
|
20240820,141100,419133510,6690,6690,6690,6690,1
|
|
20240820,141000,419126820,6690,6690,6690,6690,0
|
|
20240820,140900,419126820,6690,6690,6690,6690,0
|
|
20240820,140800,419126820,6690,6690,6690,6690,0
|
|
20240820,140700,419126820,6690,6690,6690,6690,0
|
|
20240820,140600,419126820,6690,6690,6690,6690,0
|
|
20240820,140500,419126820,6690,6690,6690,6690,0
|
|
20240820,140400,419126820,6690,6690,6690,6690,0
|
|
20240820,140300,419126820,6690,6690,6690,6690,0
|
|
20240820,140200,419126820,6690,6690,6690,6690,1
|
|
20240820,140100,419120130,6680,6680,6680,6680,0
|
|
20240820,140000,419120130,6680,6680,6680,6680,193
|
|
20240820,135900,417830890,6680,6680,6680,6680,0
|
|
20240820,135800,417830890,6680,6680,6680,6680,0
|
|
20240820,135700,417830890,6680,6680,6680,6680,2
|
|
20240820,135600,417817530,6670,6670,6670,6670,0
|
|
20240820,135500,417817530,6670,6670,6670,6670,768
|
|
20240820,135400,412694970,6670,6670,6670,6670,195
|
|
20240820,135300,411394320,6670,6670,6670,6670,0
|
|
20240820,135200,411394320,6670,6670,6670,6670,0
|
|
20240820,135100,411394320,6670,6670,6670,6670,5
|
|
20240820,135000,411360970,6670,6670,6670,6670,120
|
|
20240820,134900,410560570,6670,6680,6680,6670,5
|
|
20240820,134800,410527180,6680,6680,6680,6680,6
|
|
20240820,134700,410487100,6680,6680,6680,6680,0
|
|
20240820,134600,410487100,6680,6680,6680,6680,424
|
|
20240820,134500,407654780,6680,6680,6680,6680,0
|
|
20240820,134400,407654780,6680,6680,6680,6680,0
|
|
20240820,134300,407654780,6680,6680,6680,6680,1
|
|
20240820,134200,407648100,6680,6680,6680,6680,28
|
|
20240820,134100,407461060,6680,6680,6680,6680,0
|
|
20240820,134000,407461060,6680,6670,6680,6660,158
|
|
20240820,133900,406408190,6670,6670,6670,6670,0
|
|
20240820,133800,406408190,6670,6670,6670,6670,36
|
|
20240820,133700,406168070,6680,6680,6680,6680,0
|
|
20240820,133600,406168070,6680,6680,6680,6680,0
|
|
20240820,133500,406168070,6680,6680,6680,6680,0
|
|
20240820,133400,406168070,6680,6680,6680,6680,20
|
|
20240820,133300,406034470,6670,6670,6670,6670,20
|
|
20240820,133200,405901070,6660,6670,6670,6660,346
|
|
20240820,133100,403594480,6670,6670,6670,6670,144
|
|
20240820,133000,402634000,6680,6680,6680,6680,0
|
|
20240820,132900,402634000,6680,6680,6680,6680,0
|
|
20240820,132800,402634000,6680,6680,6680,6680,66
|
|
20240820,132700,402193120,6670,6670,6670,6670,0
|
|
20240820,132600,402193120,6670,6670,6670,6670,100
|
|
20240820,132500,401526120,6680,6680,6680,6680,0
|
|
20240820,132400,401526120,6680,6680,6680,6680,10
|
|
20240820,132300,401459320,6680,6680,6680,6680,806
|
|
20240820,132200,396075240,6690,6690,6690,6690,0
|
|
20240820,132100,396075240,6690,6690,6690,6690,856
|
|
20240820,132000,390348600,6690,6700,6700,6690,182
|
|
20240820,131900,389130950,6710,6710,6710,6710,0
|
|
20240820,131800,389130950,6710,6710,6710,6710,0
|
|
20240820,131700,389130950,6710,6710,6710,6710,1
|
|
20240820,131600,389124240,6700,6700,6700,6700,0
|
|
20240820,131500,389124240,6700,6700,6700,6700,362
|
|
20240820,131400,386698840,6700,6700,6700,6700,263
|
|
20240820,131300,384936740,6710,6710,6710,6710,1
|
|
20240820,131200,384930030,6710,6710,6710,6710,42
|
|
20240820,131100,384648210,6700,6700,6700,6700,0
|
|
20240820,131000,384648210,6700,6700,6700,6700,0
|
|
20240820,130900,384648210,6700,6700,6700,6700,0
|
|
20240820,130800,384648210,6700,6700,6700,6700,119
|
|
20240820,130700,383850910,6710,6710,6710,6710,0
|
|
20240820,130600,383850910,6710,6710,6710,6710,900
|
|
20240820,130500,377811910,6700,6700,6700,6700,0
|
|
20240820,130400,377811910,6700,6700,6700,6700,0
|
|
20240820,130300,377811910,6700,6700,6700,6700,0
|
|
20240820,130200,377811910,6700,6700,6700,6700,0
|
|
20240820,130100,377811910,6700,6700,6700,6700,300
|
|
20240820,130000,375801910,6700,6700,6700,6700,20
|
|
20240820,125900,375667910,6710,6710,6710,6710,4
|
|
20240820,125800,375641070,6710,6710,6710,6710,1
|
|
20240820,125700,375634360,6700,6700,6700,6700,0
|
|
20240820,125600,375634360,6700,6700,6700,6700,0
|
|
20240820,125500,375634360,6700,6700,6700,6700,400
|
|
20240820,125400,372954360,6710,6710,6710,6700,222
|
|
20240820,125300,371466740,6700,6700,6700,6700,0
|
|
20240820,125200,371466740,6700,6700,6700,6700,0
|
|
20240820,125100,371466740,6700,6700,6700,6700,0
|
|
20240820,125000,371466740,6700,6700,6700,6700,20
|
|
20240820,124900,371332740,6700,6700,6700,6700,152
|
|
20240820,124800,370314340,6740,6740,6740,6740,0
|
|
20240820,124700,370314340,6740,6730,6740,6730,9
|
|
20240820,124600,370253690,6690,6720,6720,6690,4100
|
|
20240820,124500,342815700,6720,6720,6720,6720,0
|
|
20240820,124400,342815700,6720,6720,6720,6720,20
|
|
20240820,124300,342681300,6720,6720,6720,6720,905
|
|
20240820,124200,336599700,6700,6700,6700,6700,0
|
|
20240820,124100,336599700,6700,6700,6700,6700,0
|
|
20240820,124000,336599700,6700,6700,6700,6700,0
|
|
20240820,123900,336599700,6700,6720,6720,6700,18
|
|
20240820,123800,336479060,6700,6700,6700,6700,0
|
|
20240820,123700,336479060,6700,6700,6700,6700,111
|
|
20240820,123600,335735360,6700,6700,6700,6700,110
|
|
20240820,123500,334998360,6710,6710,6710,6710,6
|
|
20240820,123400,334958100,6710,6710,6710,6710,5
|
|
20240820,123300,334924550,6690,6690,6690,6690,0
|
|
20240820,123200,334924550,6690,6690,6690,6690,0
|
|
20240820,123100,334924550,6690,6690,6690,6690,0
|
|
20240820,123000,334924550,6690,6690,6690,6690,0
|
|
20240820,122900,334924550,6690,6690,6690,6690,0
|
|
20240820,122800,334924550,6690,6690,6690,6690,0
|
|
20240820,122700,334924550,6690,6690,6690,6690,0
|
|
20240820,122600,334924550,6690,6690,6690,6690,0
|
|
20240820,122500,334924550,6690,6690,6690,6690,0
|
|
20240820,122400,334924550,6690,6690,6690,6690,0
|
|
20240820,122300,334924550,6690,6690,6690,6690,0
|
|
20240820,122200,334924550,6690,6690,6690,6690,0
|
|
20240820,122100,334924550,6690,6690,6690,6690,0
|
|
20240820,122000,334924550,6690,6720,6720,6690,5730
|
|
20240820,121900,296531180,6720,6720,6720,6720,748
|
|
20240820,121800,291504620,6720,6720,6720,6720,17
|
|
20240820,121700,291390380,6730,6730,6730,6730,0
|
|
20240820,121600,291390380,6730,6730,6730,6730,0
|
|
20240820,121500,291390380,6730,6730,6730,6720,21
|
|
20240820,121400,291249230,6720,6720,6720,6720,0
|
|
20240820,121300,291249230,6720,6720,6720,6720,158
|
|
20240820,121200,290187470,6760,6760,6760,6760,0
|
|
20240820,121100,290187470,6760,6760,6760,6760,0
|
|
20240820,121000,290187470,6760,6760,6760,6760,0
|
|
20240820,120900,290187470,6760,6760,6760,6760,0
|
|
20240820,120800,290187470,6760,6760,6760,6760,0
|
|
20240820,120700,290187470,6760,6760,6760,6760,30
|
|
20240820,120600,289984670,6760,6760,6760,6760,0
|
|
20240820,120500,289984670,6760,6760,6760,6760,0
|
|
20240820,120400,289984670,6760,6760,6760,6760,5
|
|
20240820,120300,289950870,6720,6720,6720,6720,0
|
|
20240820,120200,289950870,6720,6720,6720,6720,0
|
|
20240820,120100,289950870,6720,6720,6720,6720,0
|
|
20240820,120000,289950870,6720,6730,6730,6720,4100
|
|
20240820,115900,262377740,6730,6730,6730,6730,18
|
|
20240820,115800,262256600,6740,6740,6740,6740,0
|
|
20240820,115700,262256600,6740,6740,6740,6740,0
|
|
20240820,115600,262256600,6740,6740,6740,6740,0
|
|
20240820,115500,262256600,6740,6740,6740,6740,55
|
|
20240820,115400,261885900,6740,6740,6740,6740,1088
|
|
20240820,115300,254552780,6740,6740,6740,6740,0
|
|
20240820,115200,254552780,6740,6740,6740,6740,0
|
|
20240820,115100,254552780,6740,6740,6750,6740,196
|
|
20240820,115000,253231720,6750,6750,6750,6750,0
|
|
20240820,114900,253231720,6750,6750,6750,6750,263
|
|
20240820,114800,251456470,6750,6750,6750,6750,0
|
|
20240820,114700,251456470,6750,6750,6750,6750,1257
|
|
20240820,114600,242971720,6760,6760,6760,6760,20
|
|
20240820,114500,242836520,6750,6750,6750,6750,0
|
|
20240820,114400,242836520,6750,6750,6750,6750,0
|
|
20240820,114300,242836520,6750,6750,6750,6750,0
|
|
20240820,114200,242836520,6750,6750,6750,6750,20
|
|
20240820,114100,242701520,6750,6750,6750,6750,0
|
|
20240820,114000,242701520,6750,6750,6750,6750,100
|
|
20240820,113900,242026520,6750,6750,6750,6750,0
|
|
20240820,113800,242026520,6750,6750,6750,6750,0
|
|
20240820,113700,242026520,6750,6750,6750,6750,200
|
|
20240820,113600,240676520,6750,6750,6750,6750,0
|
|
20240820,113500,240676520,6750,6750,6750,6750,0
|
|
20240820,113400,240676520,6750,6750,6750,6750,0
|
|
20240820,113300,240676520,6750,6760,6760,6750,325
|
|
20240820,113200,238479570,6760,6760,6760,6760,154
|
|
20240820,113100,237438530,6760,6760,6760,6760,0
|
|
20240820,113000,237438530,6760,6760,6760,6760,0
|
|
20240820,112900,237438530,6760,6760,6760,6760,3
|
|
20240820,112800,237418250,6760,6760,6760,6760,14
|
|
20240820,112700,237323610,6760,6760,6760,6760,0
|
|
20240820,112600,237323610,6760,6760,6760,6760,200
|
|
20240820,112500,235971610,6750,6750,6750,6750,20
|
|
20240820,112400,235836610,6750,6750,6750,6750,70
|
|
20240820,112300,235364110,6770,6770,6770,6770,0
|
|
20240820,112200,235364110,6770,6770,6770,6770,0
|
|
20240820,112100,235364110,6770,6770,6770,6770,0
|
|
20240820,112000,235364110,6770,6770,6770,6770,136
|
|
20240820,111900,234443390,6750,6750,6750,6750,0
|
|
20240820,111800,234443390,6750,6750,6750,6750,0
|
|
20240820,111700,234443390,6750,6750,6750,6750,566
|
|
20240820,111600,230622890,6750,6750,6750,6750,105
|
|
20240820,111500,229914140,6770,6770,6770,6770,0
|
|
20240820,111400,229914140,6770,6770,6770,6770,1
|
|
20240820,111300,229907370,6770,6760,6770,6760,2154
|
|
20240820,111200,215336330,6750,6750,6760,6750,2209
|
|
20240820,111100,200423580,6740,6740,6740,6740,0
|
|
20240820,111000,200423580,6740,6740,6740,6740,0
|
|
20240820,110900,200423580,6740,6740,6740,6740,0
|
|
20240820,110800,200423580,6740,6740,6740,6740,0
|
|
20240820,110700,200423580,6740,6740,6740,6740,0
|
|
20240820,110600,200423580,6740,6740,6740,6740,4
|
|
20240820,110500,200396620,6730,6730,6760,6730,3192
|
|
20240820,110400,178887030,6750,6750,6750,6750,500
|
|
20240820,110300,175512030,6740,6740,6740,6740,0
|
|
20240820,110200,175512030,6740,6740,6740,6740,207
|
|
20240820,110100,174116850,6740,6740,6740,6740,0
|
|
20240820,110000,174116850,6740,6740,6740,6740,0
|
|
20240820,105900,174116850,6740,6740,6740,6740,0
|
|
20240820,105800,174116850,6740,6750,6750,6740,1076
|
|
20240820,105700,166857310,6730,6730,6730,6730,50
|
|
20240820,105600,166520810,6750,6750,6750,6750,13
|
|
20240820,105500,166433060,6750,6750,6750,6750,1
|
|
20240820,105400,166426310,6750,6750,6750,6750,10
|
|
20240820,105300,166358810,6750,6750,6750,6750,0
|
|
20240820,105200,166358810,6750,6750,6750,6750,0
|
|
20240820,105100,166358810,6750,6750,6750,6750,339
|
|
20240820,105000,164070560,6750,6750,6750,6750,0
|
|
20240820,104900,164070560,6750,6750,6750,6750,0
|
|
20240820,104800,164070560,6750,6750,6750,6750,12
|
|
20240820,104700,163989560,6750,6750,6750,6750,192
|
|
20240820,104600,162693560,6750,6750,6750,6750,5
|
|
20240820,104500,162659810,6760,6760,6760,6760,0
|
|
20240820,104400,162659810,6760,6760,6760,6760,0
|
|
20240820,104300,162659810,6760,6760,6760,6760,0
|
|
20240820,104200,162659810,6760,6760,6760,6760,0
|
|
20240820,104100,162659810,6760,6760,6760,6760,2537
|
|
20240820,104000,145509690,6760,6760,6760,6760,161
|
|
20240820,103900,144421330,6760,6760,6760,6730,134
|
|
20240820,103800,143519300,6760,6760,6760,6760,11
|
|
20240820,103700,143444940,6760,6760,6760,6760,10
|
|
20240820,103600,143377340,6760,6760,6760,6760,9
|
|
20240820,103500,143316500,6730,6730,6730,6730,0
|
|
20240820,103400,143316500,6730,6730,6730,6730,10
|
|
20240820,103300,143249200,6730,6730,6730,6730,0
|
|
20240820,103200,143249200,6730,6750,6750,6730,450
|
|
20240820,103100,140220540,6750,6750,6750,6750,0
|
|
20240820,103000,140220540,6750,6750,6750,6750,111
|
|
20240820,102900,139471290,6770,6770,6770,6770,6
|
|
20240820,102800,139430670,6770,6770,6770,6770,4
|
|
20240820,102700,139403590,6770,6770,6770,6770,0
|
|
20240820,102600,139403590,6770,6770,6770,6770,0
|
|
20240820,102500,139403590,6770,6770,6770,6770,237
|
|
20240820,102400,137799100,6770,6770,6770,6770,0
|
|
20240820,102300,137799100,6770,6760,6770,6760,1690
|
|
20240820,102200,126368800,6760,6760,6760,6760,196
|
|
20240820,102100,125043840,6760,6740,6760,6740,105
|
|
20240820,102000,124334180,6750,6750,6750,6750,0
|
|
20240820,101900,124334180,6750,6750,6750,6750,0
|
|
20240820,101800,124334180,6750,6750,6750,6750,0
|
|
20240820,101700,124334180,6750,6740,6750,6740,2
|
|
20240820,101600,124320690,6730,6730,6730,6730,0
|
|
20240820,101500,124320690,6730,6730,6730,6730,0
|
|
20240820,101400,124320690,6730,6730,6730,6730,6
|
|
20240820,101300,124280310,6760,6760,6760,6760,208
|
|
20240820,101200,122874230,6760,6760,6760,6760,0
|
|
20240820,101100,122874230,6760,6730,6760,6730,3002
|
|
20240820,101000,102596610,6750,6750,6750,6750,0
|
|
20240820,100900,102596610,6750,6750,6750,6750,0
|
|
20240820,100800,102596610,6750,6750,6750,6750,0
|
|
20240820,100700,102596610,6750,6760,6760,6750,3
|
|
20240820,100600,102576340,6760,6760,6760,6760,1
|
|
20240820,100500,102569580,6720,6720,6720,6720,24
|
|
20240820,100400,102408300,6760,6720,6760,6720,1498
|
|
20240820,100300,92324820,6720,6720,6720,6720,20
|
|
20240820,100200,92190420,6730,6730,6730,6730,2052
|
|
20240820,100100,78380460,6730,6720,6730,6720,1595
|
|
20240820,100000,67646230,6700,6700,6700,6700,0
|
|
20240820,095900,67646230,6700,6700,6700,6700,420
|
|
20240820,095800,64832230,6730,6730,6730,6730,0
|
|
20240820,095700,64832230,6730,6730,6730,6730,0
|
|
20240820,095600,64832230,6730,6730,6730,6730,0
|
|
20240820,095500,64832230,6730,6700,6730,6700,393
|
|
20240820,095400,62199040,6710,6710,6710,6710,86
|
|
20240820,095300,61621980,6730,6730,6730,6730,7
|
|
20240820,095200,61574870,6730,6730,6730,6730,3
|
|
20240820,095100,61554680,6700,6700,6700,6700,0
|
|
20240820,095000,61554680,6700,6700,6700,6700,160
|
|
20240820,094900,60482680,6720,6720,6720,6720,25
|
|
20240820,094800,60314680,6690,6730,6730,6690,251
|
|
20240820,094700,58635450,6730,6730,6730,6730,0
|
|
20240820,094600,58635450,6730,6720,6730,6690,148
|
|
20240820,094500,57644010,6730,6730,6730,6730,2
|
|
20240820,094400,57630550,6730,6740,6740,6730,2598
|
|
20240820,094300,40133670,6740,6740,6740,6740,0
|
|
20240820,094200,40133670,6740,6740,6740,6740,0
|
|
20240820,094100,40133670,6740,6740,6740,6740,0
|
|
20240820,094000,40133670,6740,6740,6740,6740,35
|
|
20240820,093900,39897770,6740,6740,6740,6740,200
|
|
20240820,093800,38549770,6740,6740,6740,6740,3
|
|
20240820,093700,38529550,6760,6760,6760,6760,0
|
|
20240820,093600,38529550,6760,6740,6760,6740,259
|
|
20240820,093500,36783150,6740,6740,6740,6740,0
|
|
20240820,093400,36783150,6740,6740,6740,6740,0
|
|
20240820,093300,36783150,6740,6750,6760,6740,758
|
|
20240820,093200,31662290,6760,6760,6760,6760,0
|
|
20240820,093100,31662290,6760,6760,6760,6760,0
|
|
20240820,093000,31662290,6760,6750,6760,6750,100
|
|
20240820,092900,30987280,6750,6750,6750,6750,1
|
|
20240820,092800,30980530,6760,6760,6760,6760,100
|
|
20240820,092700,30304530,6760,6760,6760,6750,629
|
|
20240820,092600,26057490,6750,6750,6750,6750,0
|
|
20240820,092500,26057490,6750,6750,6750,6750,4
|
|
20240820,092400,26030490,6750,6740,6750,6740,71
|
|
20240820,092300,25551290,6750,6750,6750,6750,0
|
|
20240820,092200,25551290,6750,6750,6750,6750,5
|
|
20240820,092100,25517540,6750,6760,6760,6750,171
|
|
20240820,092000,24363180,6760,6760,6760,6760,12
|
|
20240820,091900,24282060,6750,6750,6750,6750,73
|
|
20240820,091800,23789310,6770,6770,6770,6770,300
|
|
20240820,091700,21758310,6770,6760,6790,6760,1383
|
|
20240820,091600,12390100,6740,6740,6740,6740,150
|
|
20240820,091500,11379100,6740,6740,6740,6740,967
|
|
20240820,091400,4861520,6760,6760,6760,6760,0
|
|
20240820,091300,4861520,6760,6730,6760,6730,315
|
|
20240820,091200,2733820,6750,6750,6750,6750,100
|
|
20240820,091100,2058820,6750,6730,6750,6730,141
|
|
20240820,091000,1109180,6730,6730,6730,6730,1
|
|
20240820,090900,1102450,6740,6740,6740,6740,0
|
|
20240820,090800,1102450,6740,6740,6740,6740,0
|
|
20240820,090700,1102450,6740,6740,6740,6740,0
|
|
20240820,090600,1102450,6740,6740,6740,6740,0
|
|
20240820,090500,1102450,6740,6740,6740,6740,24
|
|
20240820,090400,940690,6750,6750,6750,6750,0
|
|
20240820,090300,940690,6750,6750,6750,6750,0
|
|
20240820,090200,940690,6750,6750,6750,6750,0
|
|
20240820,090100,940690,6750,6750,6750,6750,0
|
|
20240820,090000,940690,6750,6770,6770,6750,139
|