681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,201800,121274380,6920,6920,6920,6920,420
|
|
20240801,201700,121274380,6920,6920,6920,6920,0
|
|
20240801,201600,121274380,6920,6920,6920,6920,0
|
|
20240801,201500,121274380,6920,6920,6920,6920,0
|
|
20240801,201400,121274380,6920,6920,6920,6920,0
|
|
20240801,201300,121274380,6920,6920,6920,6920,0
|
|
20240801,201200,121274380,6920,6920,6920,6920,0
|
|
20240801,201100,121274380,6920,6920,6920,6920,0
|
|
20240801,201000,121274380,6920,6920,6920,6920,0
|
|
20240801,200900,121274380,6920,6920,6920,6920,0
|
|
20240801,200800,121274380,6920,6920,6920,6920,0
|
|
20240801,200700,121274380,6920,6920,6920,6920,0
|
|
20240801,200600,121274380,6920,6920,6920,6920,0
|
|
20240801,200500,121274380,6920,6920,6920,6920,0
|
|
20240801,200400,121274380,6920,6920,6920,6920,0
|
|
20240801,200300,121274380,6920,6920,6920,6920,0
|
|
20240801,200200,121274380,6920,6920,6920,6920,0
|
|
20240801,200100,121274380,6920,6920,6920,6920,0
|
|
20240801,200000,121274380,6920,6920,6920,6920,0
|
|
20240801,195900,121274380,6920,6920,6920,6920,0
|
|
20240801,195800,121274380,6920,6920,6920,6920,0
|
|
20240801,195700,121274380,6920,6920,6920,6920,0
|
|
20240801,195600,121274380,6920,6920,6920,6920,0
|
|
20240801,195500,121274380,6920,6920,6920,6920,0
|
|
20240801,195400,121274380,6920,6920,6920,6920,0
|
|
20240801,195300,121274380,6920,6920,6920,6920,0
|
|
20240801,195200,121274380,6920,6920,6920,6920,0
|
|
20240801,195100,121274380,6920,6920,6920,6920,0
|
|
20240801,195000,121274380,6920,6920,6920,6920,0
|
|
20240801,194900,121274380,6920,6920,6920,6920,0
|
|
20240801,194800,121274380,6920,6920,6920,6920,420
|
|
20240801,194700,121274380,6920,6920,6920,6920,0
|
|
20240801,194600,121274380,6920,6920,6920,6920,0
|
|
20240801,194500,121274380,6920,6920,6920,6920,0
|
|
20240801,194400,121274380,6920,6920,6920,6920,0
|
|
20240801,194300,121274380,6920,6920,6920,6920,0
|
|
20240801,194200,121274380,6920,6920,6920,6920,0
|
|
20240801,194100,121274380,6920,6920,6920,6920,0
|
|
20240801,194000,121274380,6920,6920,6920,6920,0
|
|
20240801,193900,121274380,6920,6920,6920,6920,0
|
|
20240801,193800,121274380,6920,6920,6920,6920,0
|
|
20240801,193700,121274380,6920,6920,6920,6920,0
|
|
20240801,193600,121274380,6920,6920,6920,6920,0
|
|
20240801,193500,121274380,6920,6920,6920,6920,0
|
|
20240801,193400,121274380,6920,6920,6920,6920,0
|
|
20240801,193300,121274380,6920,6920,6920,6920,0
|
|
20240801,193200,121274380,6920,6920,6920,6920,0
|
|
20240801,193100,121274380,6920,6920,6920,6920,0
|
|
20240801,193000,121274380,6920,6920,6920,6920,0
|
|
20240801,192900,121274380,6920,6920,6920,6920,0
|
|
20240801,192800,121274380,6920,6920,6920,6920,0
|
|
20240801,192700,121274380,6920,6920,6920,6920,0
|
|
20240801,192600,121274380,6920,6920,6920,6920,0
|
|
20240801,192500,121274380,6920,6920,6920,6920,0
|
|
20240801,192400,121274380,6920,6920,6920,6920,0
|
|
20240801,192300,121274380,6920,6920,6920,6920,0
|
|
20240801,192200,121274380,6920,6920,6920,6920,0
|
|
20240801,192100,121274380,6920,6920,6920,6920,0
|
|
20240801,192000,121274380,6920,6920,6920,6920,0
|
|
20240801,191900,121274380,6920,6920,6920,6920,0
|
|
20240801,191800,121274380,6920,6920,6920,6920,420
|
|
20240801,191700,121274380,6920,6920,6920,6920,0
|
|
20240801,191600,121274380,6920,6920,6920,6920,0
|
|
20240801,191500,121274380,6920,6920,6920,6920,0
|
|
20240801,191400,121274380,6920,6920,6920,6920,0
|
|
20240801,191300,121274380,6920,6920,6920,6920,0
|
|
20240801,191200,121274380,6920,6920,6920,6920,0
|
|
20240801,191100,121274380,6920,6920,6920,6920,0
|
|
20240801,191000,121274380,6920,6920,6920,6920,0
|
|
20240801,190900,121274380,6920,6920,6920,6920,0
|
|
20240801,190800,121274380,6920,6920,6920,6920,0
|
|
20240801,190700,121274380,6920,6920,6920,6920,0
|
|
20240801,190600,121274380,6920,6920,6920,6920,0
|
|
20240801,190500,121274380,6920,6920,6920,6920,0
|
|
20240801,190400,121274380,6920,6920,6920,6920,0
|
|
20240801,190300,121274380,6920,6920,6920,6920,0
|
|
20240801,190200,121274380,6920,6920,6920,6920,0
|
|
20240801,190100,121274380,6920,6920,6920,6920,0
|
|
20240801,190000,121274380,6920,6920,6920,6920,0
|
|
20240801,185900,121274380,6920,6920,6920,6920,0
|
|
20240801,185800,121274380,6920,6920,6920,6920,0
|
|
20240801,185700,121274380,6920,6920,6920,6920,0
|
|
20240801,185600,121274380,6920,6920,6920,6920,0
|
|
20240801,185500,121274380,6920,6920,6920,6920,0
|
|
20240801,185400,121274380,6920,6920,6920,6920,0
|
|
20240801,185300,121274380,6920,6920,6920,6920,0
|
|
20240801,185200,121274380,6920,6920,6920,6920,0
|
|
20240801,185100,121274380,6920,6920,6920,6920,0
|
|
20240801,185000,121274380,6920,6920,6920,6920,0
|
|
20240801,184900,121274380,6920,6920,6920,6920,0
|
|
20240801,184800,121274380,6920,6920,6920,6920,420
|
|
20240801,184700,121274380,6920,6920,6920,6920,0
|
|
20240801,184600,121274380,6920,6920,6920,6920,0
|
|
20240801,184500,121274380,6920,6920,6920,6920,0
|
|
20240801,184400,121274380,6920,6920,6920,6920,0
|
|
20240801,184300,121274380,6920,6920,6920,6920,0
|
|
20240801,184200,121274380,6920,6920,6920,6920,0
|
|
20240801,184100,121274380,6920,6920,6920,6920,0
|
|
20240801,184000,121274380,6920,6920,6920,6920,0
|
|
20240801,183900,121274380,6920,6920,6920,6920,0
|
|
20240801,183800,121274380,6920,6920,6920,6920,0
|
|
20240801,183700,121274380,6920,6920,6920,6920,0
|
|
20240801,183600,121274380,6920,6920,6920,6920,0
|
|
20240801,183500,121274380,6920,6920,6920,6920,0
|
|
20240801,183400,121274380,6920,6920,6920,6920,0
|
|
20240801,183300,121274380,6920,6920,6920,6920,0
|
|
20240801,183200,121274380,6920,6920,6920,6920,0
|
|
20240801,183100,121274380,6920,6920,6920,6920,0
|
|
20240801,183000,121274380,6920,6920,6920,6920,0
|
|
20240801,182900,121274380,6920,6920,6920,6920,0
|
|
20240801,182800,121274380,6920,6920,6920,6920,0
|
|
20240801,182700,121274380,6920,6920,6920,6920,0
|
|
20240801,182600,121274380,6920,6920,6920,6920,0
|
|
20240801,182500,121274380,6920,6920,6920,6920,0
|
|
20240801,182400,121274380,6920,6920,6920,6920,0
|
|
20240801,182300,121274380,6920,6920,6920,6920,0
|
|
20240801,182200,121274380,6920,6920,6920,6920,0
|
|
20240801,182100,121274380,6920,6920,6920,6920,0
|
|
20240801,182000,121274380,6920,6920,6920,6920,0
|
|
20240801,181900,121274380,6920,6920,6920,6920,0
|
|
20240801,181800,121274380,6920,6920,6920,6920,420
|
|
20240801,181700,121274380,6920,6920,6920,6920,0
|
|
20240801,181600,121274380,6920,6920,6920,6920,0
|
|
20240801,181500,121274380,6920,6920,6920,6920,0
|
|
20240801,181400,121274380,6920,6920,6920,6920,0
|
|
20240801,181300,121274380,6920,6920,6920,6920,0
|
|
20240801,181200,121274380,6920,6920,6920,6920,0
|
|
20240801,181100,121274380,6920,6920,6920,6920,0
|
|
20240801,181000,121274380,6920,6920,6920,6920,0
|
|
20240801,180900,121274380,6920,6920,6920,6920,0
|
|
20240801,180800,121274380,6920,6920,6920,6920,0
|
|
20240801,180700,121274380,6920,6920,6920,6920,0
|
|
20240801,180600,121274380,6920,6920,6920,6920,0
|
|
20240801,180500,121274380,6920,6920,6920,6920,0
|
|
20240801,180400,121274380,6920,6920,6920,6920,0
|
|
20240801,180300,121274380,6920,6920,6920,6920,0
|
|
20240801,180200,121274380,6920,6920,6920,6920,0
|
|
20240801,180100,121274380,6920,6920,6920,6920,0
|
|
20240801,180000,121274380,6920,6920,6920,6920,0
|
|
20240801,175900,121274380,6920,6920,6920,6920,0
|
|
20240801,175800,121274380,6920,6920,6920,6920,0
|
|
20240801,175700,121274380,6920,6920,6920,6920,0
|
|
20240801,175600,121274380,6920,6920,6920,6920,0
|
|
20240801,175500,121274380,6920,6920,6920,6920,0
|
|
20240801,175400,121274380,6920,6920,6920,6920,0
|
|
20240801,175300,121274380,6920,6920,6920,6920,0
|
|
20240801,175200,121274380,6920,6920,6920,6920,0
|
|
20240801,175100,121274380,6920,6920,6920,6920,0
|
|
20240801,175000,121274380,6920,6920,6920,6920,0
|
|
20240801,174900,121274380,6920,6920,6920,6920,0
|
|
20240801,174800,121274380,6920,6920,6920,6920,420
|
|
20240801,174700,121274380,6920,6920,6920,6920,0
|
|
20240801,174600,121274380,6920,6920,6920,6920,0
|
|
20240801,174500,121274380,6920,6920,6920,6920,0
|
|
20240801,174400,121274380,6920,6920,6920,6920,0
|
|
20240801,174300,121274380,6920,6920,6920,6920,0
|
|
20240801,174200,121274380,6920,6920,6920,6920,0
|
|
20240801,174100,121274380,6920,6920,6920,6920,0
|
|
20240801,174000,121274380,6920,6920,6920,6920,0
|
|
20240801,173900,121274380,6920,6920,6920,6920,0
|
|
20240801,173800,121274380,6920,6920,6920,6920,0
|
|
20240801,173700,121274380,6920,6920,6920,6920,0
|
|
20240801,173600,121274380,6920,6920,6920,6920,0
|
|
20240801,173500,121274380,6920,6920,6920,6920,0
|
|
20240801,173400,121274380,6920,6920,6920,6920,0
|
|
20240801,173300,121274380,6920,6920,6920,6920,0
|
|
20240801,173200,121274380,6920,6920,6920,6920,0
|
|
20240801,173100,121274380,6920,6920,6920,6920,0
|
|
20240801,173000,121274380,6920,6920,6920,6920,0
|
|
20240801,172900,121274380,6920,6920,6920,6920,0
|
|
20240801,172800,121274380,6920,6920,6920,6920,0
|
|
20240801,172700,121274380,6920,6920,6920,6920,0
|
|
20240801,172600,121274380,6920,6920,6920,6920,0
|
|
20240801,172500,121274380,6920,6920,6920,6920,0
|
|
20240801,172400,121274380,6920,6920,6920,6920,0
|
|
20240801,172300,121274380,6920,6920,6920,6920,0
|
|
20240801,172200,121274380,6920,6920,6920,6920,0
|
|
20240801,172100,121274380,6920,6920,6920,6920,0
|
|
20240801,172000,121274380,6920,6920,6920,6920,0
|
|
20240801,171900,121274380,6920,6920,6920,6920,0
|
|
20240801,171800,121274380,6920,6920,6920,6920,420
|
|
20240801,171700,121274380,6920,6920,6920,6920,0
|
|
20240801,171600,121274380,6920,6920,6920,6920,0
|
|
20240801,171500,121274380,6920,6920,6920,6920,0
|
|
20240801,171400,121274380,6920,6920,6920,6920,0
|
|
20240801,171300,121274380,6920,6920,6920,6920,0
|
|
20240801,171200,121274380,6920,6920,6920,6920,0
|
|
20240801,171100,121274380,6920,6920,6920,6920,0
|
|
20240801,171000,121274380,6920,6920,6920,6920,0
|
|
20240801,170900,121274380,6920,6920,6920,6920,0
|
|
20240801,170800,121274380,6920,6920,6920,6920,0
|
|
20240801,170700,121274380,6920,6920,6920,6920,0
|
|
20240801,170600,121274380,6920,6920,6920,6920,0
|
|
20240801,170500,121274380,6920,6920,6920,6920,0
|
|
20240801,170400,121274380,6920,6920,6920,6920,0
|
|
20240801,170300,121274380,6920,6920,6920,6920,0
|
|
20240801,170200,121274380,6920,6920,6920,6920,0
|
|
20240801,170100,121274380,6920,6920,6920,6920,0
|
|
20240801,170000,121274380,6920,6920,6920,6920,0
|
|
20240801,165900,121274380,6920,6920,6920,6920,0
|
|
20240801,165800,121274380,6920,6920,6920,6920,0
|
|
20240801,165700,121274380,6920,6920,6920,6920,0
|
|
20240801,165600,121274380,6920,6920,6920,6920,0
|
|
20240801,165500,121274380,6920,6920,6920,6920,0
|
|
20240801,165400,121274380,6920,6920,6920,6920,0
|
|
20240801,165300,121274380,6920,6920,6920,6920,0
|
|
20240801,165200,121274380,6920,6920,6920,6920,0
|
|
20240801,165100,121274380,6920,6920,6920,6920,0
|
|
20240801,165000,121274380,6920,6920,6920,6920,0
|
|
20240801,164900,121274380,6920,6920,6920,6920,0
|
|
20240801,164800,121274380,6920,6920,6920,6920,420
|
|
20240801,164700,121274380,6920,6920,6920,6920,0
|
|
20240801,164600,121274380,6920,6920,6920,6920,0
|
|
20240801,164500,121274380,6920,6920,6920,6920,0
|
|
20240801,164400,121274380,6920,6920,6920,6920,0
|
|
20240801,164300,121274380,6920,6920,6920,6920,0
|
|
20240801,164200,121274380,6920,6920,6920,6920,0
|
|
20240801,164100,121274380,6920,6920,6920,6920,0
|
|
20240801,164000,121274380,6920,6920,6920,6920,0
|
|
20240801,163900,121274380,6920,6920,6920,6920,0
|
|
20240801,163800,121274380,6920,6920,6920,6920,0
|
|
20240801,163700,121274380,6920,6920,6920,6920,0
|
|
20240801,163600,121274380,6920,6920,6920,6920,0
|
|
20240801,163500,121274380,6920,6920,6920,6920,0
|
|
20240801,163400,121274380,6920,6920,6920,6920,0
|
|
20240801,163300,121274380,6920,6920,6920,6920,0
|
|
20240801,163200,121274380,6920,6920,6920,6920,0
|
|
20240801,163100,121274380,6920,6920,6920,6920,0
|
|
20240801,163000,121274380,6920,6920,6920,6920,0
|
|
20240801,162900,121274380,6920,6920,6920,6920,0
|
|
20240801,162800,121274380,6920,6920,6920,6920,0
|
|
20240801,162700,121274380,6920,6920,6920,6920,0
|
|
20240801,162600,121274380,6920,6920,6920,6920,0
|
|
20240801,162500,121274380,6920,6920,6920,6920,0
|
|
20240801,162400,121274380,6920,6920,6920,6920,0
|
|
20240801,162300,121274380,6920,6920,6920,6920,0
|
|
20240801,162200,121274380,6920,6920,6920,6920,0
|
|
20240801,162100,121274380,6920,6920,6920,6920,0
|
|
20240801,162000,121274380,6920,6920,6920,6920,0
|
|
20240801,161900,121274380,6920,6920,6920,6920,0
|
|
20240801,161800,121274380,6920,6920,6920,6920,420
|
|
20240801,161700,121274380,6920,6920,6920,6920,0
|
|
20240801,161600,121274380,6920,6920,6920,6920,0
|
|
20240801,161500,121274380,6920,6920,6920,6920,0
|
|
20240801,161400,121274380,6920,6920,6920,6920,0
|
|
20240801,161300,121274380,6920,6920,6920,6920,0
|
|
20240801,161200,121274380,6920,6920,6920,6920,0
|
|
20240801,161100,121274380,6920,6920,6920,6920,0
|
|
20240801,161000,121274380,6920,6920,6920,6920,0
|
|
20240801,160900,121274380,6920,6920,6920,6920,0
|
|
20240801,160800,121274380,6920,6920,6920,6920,0
|
|
20240801,160700,121274380,6920,6920,6920,6920,0
|
|
20240801,160600,121274380,6920,6920,6920,6920,0
|
|
20240801,160500,121274380,6920,6920,6920,6920,0
|
|
20240801,160400,121274380,6920,6920,6920,6920,0
|
|
20240801,160300,121274380,6920,6920,6920,6920,0
|
|
20240801,160200,121274380,6920,6920,6920,6920,0
|
|
20240801,160100,121274380,6920,6920,6920,6920,0
|
|
20240801,160000,121274380,6920,6920,6920,6920,0
|
|
20240801,155900,121274380,6920,6920,6920,6920,0
|
|
20240801,155800,121274380,6920,6920,6920,6920,0
|
|
20240801,155700,121274380,6920,6920,6920,6920,0
|
|
20240801,155600,121274380,6920,6920,6920,6920,0
|
|
20240801,155500,121274380,6920,6920,6920,6920,0
|
|
20240801,155400,121274380,6920,6920,6920,6920,0
|
|
20240801,155300,121274380,6920,6920,6920,6920,0
|
|
20240801,155200,121274380,6920,6920,6920,6920,0
|
|
20240801,155100,121274380,6920,6920,6920,6920,0
|
|
20240801,155000,121274380,6920,6920,6920,6920,0
|
|
20240801,154900,121274380,6920,6920,6920,6920,0
|
|
20240801,154800,121274380,6920,6920,6920,6920,420
|
|
20240801,154700,121274380,6920,6920,6920,6920,0
|
|
20240801,154600,121274380,6920,6920,6920,6920,0
|
|
20240801,154500,121274380,6920,6920,6920,6920,0
|
|
20240801,154400,121274380,6920,6920,6920,6920,0
|
|
20240801,154300,121274380,6920,6920,6920,6920,0
|
|
20240801,154200,121274380,6920,6920,6920,6920,0
|
|
20240801,154100,121274380,6920,6920,6920,6920,0
|
|
20240801,154000,121274380,6920,6920,6920,6920,0
|
|
20240801,153900,121274380,6920,6920,6920,6920,0
|
|
20240801,153800,121274380,6920,6920,6920,6920,0
|
|
20240801,153700,121274380,6920,6920,6920,6920,0
|
|
20240801,153600,121274380,6920,6920,6920,6920,0
|
|
20240801,153500,121274380,6920,6920,6920,6920,0
|
|
20240801,153400,121274380,6920,6920,6920,6920,0
|
|
20240801,153300,121274380,6920,6920,6920,6920,0
|
|
20240801,153200,121274380,6920,6920,6920,6920,0
|
|
20240801,153100,121274380,6920,6920,6920,6920,0
|
|
20240801,153000,121274380,6920,6920,6920,6920,420
|
|
20240801,152900,118367980,6910,6910,6910,6910,0
|
|
20240801,152800,118367980,6910,6910,6910,6910,0
|
|
20240801,152700,118367980,6910,6910,6910,6910,0
|
|
20240801,152600,118367980,6910,6910,6910,6910,0
|
|
20240801,152500,118367980,6910,6910,6910,6910,0
|
|
20240801,152400,118367980,6910,6910,6910,6910,0
|
|
20240801,152300,118367980,6910,6910,6910,6910,0
|
|
20240801,152200,118367980,6910,6910,6910,6910,0
|
|
20240801,152100,118367980,6910,6910,6910,6910,0
|
|
20240801,152000,118367980,6910,6910,6910,6910,0
|
|
20240801,151900,118367980,6910,6870,6910,6870,175
|
|
20240801,151800,117159880,6880,6880,6880,6880,60
|
|
20240801,151700,116747080,6900,6900,6900,6900,9
|
|
20240801,151600,116684980,6880,6890,6890,6880,200
|
|
20240801,151500,115307980,6850,6870,6870,6850,514
|
|
20240801,151400,111783360,6890,6900,6900,6890,73
|
|
20240801,151300,111280170,6910,6910,6910,6910,21
|
|
20240801,151200,111135060,6920,6930,6930,6920,23
|
|
20240801,151100,110975880,6930,6930,6930,6930,0
|
|
20240801,151000,110975880,6930,6930,6930,6930,0
|
|
20240801,150900,110975880,6930,6930,6930,6930,1
|
|
20240801,150800,110968950,6940,6940,6940,6940,2
|
|
20240801,150700,110955070,6930,6930,6930,6930,10
|
|
20240801,150600,110885770,6910,6910,6910,6910,131
|
|
20240801,150500,109980560,6890,6890,6890,6890,351
|
|
20240801,150400,107562170,6890,6880,6890,6880,400
|
|
20240801,150300,104810140,6880,6880,6880,6880,0
|
|
20240801,150200,104810140,6880,6900,6900,6880,264
|
|
20240801,150100,102991390,6910,6910,6910,6910,0
|
|
20240801,150000,102991390,6910,6910,6910,6910,0
|
|
20240801,145900,102991390,6910,6910,6910,6910,0
|
|
20240801,145800,102991390,6910,6910,6910,6910,0
|
|
20240801,145700,102991390,6910,6910,6910,6910,0
|
|
20240801,145600,102991390,6910,6910,6910,6910,70
|
|
20240801,145500,102507690,6910,6910,6910,6910,0
|
|
20240801,145400,102507690,6910,6910,6910,6910,0
|
|
20240801,145300,102507690,6910,6910,6910,6910,0
|
|
20240801,145200,102507690,6910,6910,6910,6910,30
|
|
20240801,145100,102300390,6910,6910,6910,6910,0
|
|
20240801,145000,102300390,6910,6910,6910,6910,0
|
|
20240801,144900,102300390,6910,6910,6910,6910,0
|
|
20240801,144800,102300390,6910,6910,6910,6910,0
|
|
20240801,144700,102300390,6910,6910,6910,6910,3
|
|
20240801,144600,102279660,6900,6900,6900,6900,0
|
|
20240801,144500,102279660,6900,6900,6900,6900,0
|
|
20240801,144400,102279660,6900,6900,6900,6900,0
|
|
20240801,144300,102279660,6900,6900,6900,6900,1
|
|
20240801,144200,102272760,6910,6910,6910,6910,0
|
|
20240801,144100,102272760,6910,6910,6910,6910,0
|
|
20240801,144000,102272760,6910,6910,6910,6910,0
|
|
20240801,143900,102272760,6910,6920,6920,6910,17
|
|
20240801,143800,102155270,6920,6920,6920,6920,0
|
|
20240801,143700,102155270,6920,6950,6950,6920,2030
|
|
20240801,143600,88097600,6950,6950,6950,6950,0
|
|
20240801,143500,88097600,6950,6950,6950,6950,0
|
|
20240801,143400,88097600,6950,6950,6950,6950,0
|
|
20240801,143300,88097600,6950,6950,6950,6950,4
|
|
20240801,143200,88069800,6940,6940,6940,6940,0
|
|
20240801,143100,88069800,6940,6940,6940,6940,0
|
|
20240801,143000,88069800,6940,6940,6940,6940,0
|
|
20240801,142900,88069800,6940,6940,6940,6940,0
|
|
20240801,142800,88069800,6940,6940,6940,6940,0
|
|
20240801,142700,88069800,6940,6940,6940,6940,0
|
|
20240801,142600,88069800,6940,6940,6940,6940,0
|
|
20240801,142500,88069800,6940,6940,6940,6940,0
|
|
20240801,142400,88069800,6940,6940,6940,6940,0
|
|
20240801,142300,88069800,6940,6940,6940,6940,0
|
|
20240801,142200,88069800,6940,6940,6940,6940,44
|
|
20240801,142100,87764440,6940,6940,6940,6940,0
|
|
20240801,142000,87764440,6940,6950,6950,6940,10
|
|
20240801,141900,87694990,6910,6910,6910,6910,0
|
|
20240801,141800,87694990,6910,6910,6910,6910,0
|
|
20240801,141700,87694990,6910,6900,6910,6900,118
|
|
20240801,141600,86879890,6890,6890,6890,6890,0
|
|
20240801,141500,86879890,6890,6890,6890,6890,650
|
|
20240801,141400,82401390,6900,6900,6900,6900,0
|
|
20240801,141300,82401390,6900,6900,6900,6900,0
|
|
20240801,141200,82401390,6900,6900,6900,6900,372
|
|
20240801,141100,79834590,6910,6910,6910,6910,0
|
|
20240801,141000,79834590,6910,6910,6910,6910,180
|
|
20240801,140900,78590790,6930,6930,6930,6930,0
|
|
20240801,140800,78590790,6930,6930,6930,6930,0
|
|
20240801,140700,78590790,6930,6930,6930,6930,0
|
|
20240801,140600,78590790,6930,6930,6930,6930,1
|
|
20240801,140500,78583860,6910,6910,6910,6910,0
|
|
20240801,140400,78583860,6910,6910,6910,6910,0
|
|
20240801,140300,78583860,6910,6910,6910,6910,0
|
|
20240801,140200,78583860,6910,6910,6910,6910,0
|
|
20240801,140100,78583860,6910,6910,6910,6910,0
|
|
20240801,140000,78583860,6910,6910,6910,6910,0
|
|
20240801,135900,78583860,6910,6910,6910,6910,165
|
|
20240801,135800,77443710,6920,6920,6920,6920,0
|
|
20240801,135700,77443710,6920,6920,6920,6920,0
|
|
20240801,135600,77443710,6920,6920,6920,6920,0
|
|
20240801,135500,77443710,6920,6920,6920,6920,274
|
|
20240801,135400,75547630,6940,6940,6940,6940,0
|
|
20240801,135300,75547630,6940,6940,6940,6940,0
|
|
20240801,135200,75547630,6940,6930,6940,6930,10
|
|
20240801,135100,75478250,6920,6920,6920,6920,0
|
|
20240801,135000,75478250,6920,6920,6920,6920,0
|
|
20240801,134900,75478250,6920,6920,6920,6920,0
|
|
20240801,134800,75478250,6920,6920,6920,6920,6
|
|
20240801,134700,75436730,6920,6920,6920,6920,103
|
|
20240801,134600,74723970,6930,6930,6930,6930,0
|
|
20240801,134500,74723970,6930,6930,6930,6930,2
|
|
20240801,134400,74710110,6940,6940,6940,6940,5
|
|
20240801,134300,74675410,6940,6940,6940,6940,34
|
|
20240801,134200,74439450,6940,6940,6940,6940,0
|
|
20240801,134100,74439450,6940,6940,6940,6940,0
|
|
20240801,134000,74439450,6940,6940,6940,6940,0
|
|
20240801,133900,74439450,6940,6940,6940,6940,0
|
|
20240801,133800,74439450,6940,6940,6940,6940,0
|
|
20240801,133700,74439450,6940,6940,6940,6940,0
|
|
20240801,133600,74439450,6940,6940,6940,6940,0
|
|
20240801,133500,74439450,6940,6940,6940,6940,0
|
|
20240801,133400,74439450,6940,6940,6940,6940,0
|
|
20240801,133300,74439450,6940,6940,6940,6940,0
|
|
20240801,133200,74439450,6940,6940,6940,6940,0
|
|
20240801,133100,74439450,6940,6940,6940,6940,0
|
|
20240801,133000,74439450,6940,6940,6940,6940,0
|
|
20240801,132900,74439450,6940,6940,6940,6940,0
|
|
20240801,132800,74439450,6940,6940,6940,6940,0
|
|
20240801,132700,74439450,6940,6940,6940,6940,600
|
|
20240801,132600,70275450,6960,6960,6960,6960,0
|
|
20240801,132500,70275450,6960,6960,6960,6960,0
|
|
20240801,132400,70275450,6960,6960,6960,6960,0
|
|
20240801,132300,70275450,6960,6960,6960,6960,0
|
|
20240801,132200,70275450,6960,6960,6960,6960,0
|
|
20240801,132100,70275450,6960,6960,6960,6960,0
|
|
20240801,132000,70275450,6960,6960,6960,6960,0
|
|
20240801,131900,70275450,6960,6960,6960,6960,20
|
|
20240801,131800,70136250,6940,6940,6940,6940,0
|
|
20240801,131700,70136250,6940,6940,6940,6940,0
|
|
20240801,131600,70136250,6940,6940,6940,6940,10
|
|
20240801,131500,70066850,6930,6930,6930,6930,0
|
|
20240801,131400,70066850,6930,6930,6930,6930,0
|
|
20240801,131300,70066850,6930,6930,6930,6930,0
|
|
20240801,131200,70066850,6930,6930,6930,6930,3
|
|
20240801,131100,70046060,6920,6920,6920,6920,75
|
|
20240801,131000,69527060,6900,6900,6900,6900,0
|
|
20240801,130900,69527060,6900,6900,6900,6900,0
|
|
20240801,130800,69527060,6900,6900,6900,6900,0
|
|
20240801,130700,69527060,6900,6900,6900,6900,0
|
|
20240801,130600,69527060,6900,6900,6900,6900,0
|
|
20240801,130500,69527060,6900,6900,6900,6900,0
|
|
20240801,130400,69527060,6900,6900,6900,6900,0
|
|
20240801,130300,69527060,6900,6900,6900,6900,0
|
|
20240801,130200,69527060,6900,6900,6900,6900,0
|
|
20240801,130100,69527060,6900,6900,6900,6900,0
|
|
20240801,130000,69527060,6900,6900,6900,6900,0
|
|
20240801,125900,69527060,6900,6900,6900,6900,0
|
|
20240801,125800,69527060,6900,6900,6900,6900,0
|
|
20240801,125700,69527060,6900,6900,6900,6900,0
|
|
20240801,125600,69527060,6900,6900,6900,6900,0
|
|
20240801,125500,69527060,6900,6900,6900,6900,0
|
|
20240801,125400,69527060,6900,6900,6900,6900,0
|
|
20240801,125300,69527060,6900,6900,6900,6900,0
|
|
20240801,125200,69527060,6900,6900,6900,6900,0
|
|
20240801,125100,69527060,6900,6900,6900,6900,0
|
|
20240801,125000,69527060,6900,6900,6900,6900,0
|
|
20240801,124900,69527060,6900,6900,6900,6900,0
|
|
20240801,124800,69527060,6900,6900,6900,6900,0
|
|
20240801,124700,69527060,6900,6900,6900,6900,2
|
|
20240801,124600,69513260,6900,6900,6900,6900,0
|
|
20240801,124500,69513260,6900,6900,6900,6900,0
|
|
20240801,124400,69513260,6900,6900,6900,6900,15
|
|
20240801,124300,69409760,6920,6920,6920,6910,1314
|
|
20240801,124200,60323760,6920,6920,6920,6920,0
|
|
20240801,124100,60323760,6920,6920,6920,6920,0
|
|
20240801,124000,60323760,6920,6920,6920,6920,0
|
|
20240801,123900,60323760,6920,6920,6920,6920,0
|
|
20240801,123800,60323760,6920,6920,6920,6920,0
|
|
20240801,123700,60323760,6920,6920,6920,6920,0
|
|
20240801,123600,60323760,6920,6920,6920,6920,0
|
|
20240801,123500,60323760,6920,6920,6920,6920,0
|
|
20240801,123400,60323760,6920,6920,6920,6920,0
|
|
20240801,123300,60323760,6920,6920,6920,6920,0
|
|
20240801,123200,60323760,6920,6920,6920,6910,530
|
|
20240801,123100,56656390,6930,6930,6930,6930,5
|
|
20240801,123000,56621740,6940,6940,6940,6940,70
|
|
20240801,122900,56135940,6960,6960,6960,6960,0
|
|
20240801,122800,56135940,6960,6960,6960,6960,0
|
|
20240801,122700,56135940,6960,6960,6960,6960,0
|
|
20240801,122600,56135940,6960,6960,6960,6960,1189
|
|
20240801,122500,47860500,7000,7000,7000,7000,0
|
|
20240801,122400,47860500,7000,7000,7000,7000,14
|
|
20240801,122300,47762500,7000,7000,7000,7000,44
|
|
20240801,122200,47454500,7000,7000,7000,7000,0
|
|
20240801,122100,47454500,7000,6960,7000,6960,1072
|
|
20240801,122000,39953930,6960,6960,6960,6960,0
|
|
20240801,121900,39953930,6960,6960,6960,6960,1
|
|
20240801,121800,39946970,6960,6930,6960,6930,71
|
|
20240801,121700,39453470,6920,6920,6920,6920,0
|
|
20240801,121600,39453470,6920,6920,6920,6920,0
|
|
20240801,121500,39453470,6920,6920,6920,6920,0
|
|
20240801,121400,39453470,6920,6920,6920,6920,0
|
|
20240801,121300,39453470,6920,6920,6920,6920,0
|
|
20240801,121200,39453470,6920,6920,6920,6920,0
|
|
20240801,121100,39453470,6920,6920,6920,6920,0
|
|
20240801,121000,39453470,6920,6920,6920,6920,0
|
|
20240801,120900,39453470,6920,6920,6920,6920,0
|
|
20240801,120800,39453470,6920,6920,6920,6920,0
|
|
20240801,120700,39453470,6920,6920,6920,6920,0
|
|
20240801,120600,39453470,6920,6920,6920,6920,0
|
|
20240801,120500,39453470,6920,6920,6920,6920,0
|
|
20240801,120400,39453470,6920,6920,6920,6920,0
|
|
20240801,120300,39453470,6920,6920,6920,6920,0
|
|
20240801,120200,39453470,6920,6920,6920,6920,392
|
|
20240801,120100,36740830,6900,6900,6900,6900,0
|
|
20240801,120000,36740830,6900,6910,6910,6900,50
|
|
20240801,115900,36395530,6920,6920,6920,6920,0
|
|
20240801,115800,36395530,6920,6920,6920,6920,0
|
|
20240801,115700,36395530,6920,6920,6920,6920,0
|
|
20240801,115600,36395530,6920,6920,6920,6920,1
|
|
20240801,115500,36388610,6920,6920,6920,6920,0
|
|
20240801,115400,36388610,6920,6920,6920,6920,0
|
|
20240801,115300,36388610,6920,6920,6920,6920,0
|
|
20240801,115200,36388610,6920,6920,6920,6920,0
|
|
20240801,115100,36388610,6920,6920,6920,6920,0
|
|
20240801,115000,36388610,6920,6920,6920,6920,0
|
|
20240801,114900,36388610,6920,6920,6920,6920,0
|
|
20240801,114800,36388610,6920,6920,6920,6920,0
|
|
20240801,114700,36388610,6920,6920,6920,6920,0
|
|
20240801,114600,36388610,6920,6920,6920,6920,0
|
|
20240801,114500,36388610,6920,6920,6920,6920,0
|
|
20240801,114400,36388610,6920,6920,6920,6920,0
|
|
20240801,114300,36388610,6920,6920,6920,6920,1
|
|
20240801,114200,36381690,6910,6910,6910,6910,0
|
|
20240801,114100,36381690,6910,6910,6910,6910,0
|
|
20240801,114000,36381690,6910,6910,6910,6910,0
|
|
20240801,113900,36381690,6910,6910,6910,6910,0
|
|
20240801,113800,36381690,6910,6910,6910,6910,0
|
|
20240801,113700,36381690,6910,6910,6910,6910,113
|
|
20240801,113600,35600860,6910,6910,6910,6910,0
|
|
20240801,113500,35600860,6910,6910,6910,6910,0
|
|
20240801,113400,35600860,6910,6910,6910,6910,0
|
|
20240801,113300,35600860,6910,6910,6910,6910,0
|
|
20240801,113200,35600860,6910,6910,6910,6910,0
|
|
20240801,113100,35600860,6910,6910,6910,6910,60
|
|
20240801,113000,35186260,6910,6910,6910,6910,0
|
|
20240801,112900,35186260,6910,6910,6910,6910,0
|
|
20240801,112800,35186260,6910,6910,6910,6910,0
|
|
20240801,112700,35186260,6910,6910,6910,6910,0
|
|
20240801,112600,35186260,6910,6910,6910,6910,0
|
|
20240801,112500,35186260,6910,6910,6910,6910,0
|
|
20240801,112400,35186260,6910,6910,6910,6910,0
|
|
20240801,112300,35186260,6910,6910,6910,6910,0
|
|
20240801,112200,35186260,6910,6910,6910,6910,10
|
|
20240801,112100,35117160,6930,6930,6930,6930,0
|
|
20240801,112000,35117160,6930,6930,6930,6930,0
|
|
20240801,111900,35117160,6930,6930,6930,6930,0
|
|
20240801,111800,35117160,6930,6930,6930,6930,0
|
|
20240801,111700,35117160,6930,6930,6930,6930,0
|
|
20240801,111600,35117160,6930,6930,6930,6930,0
|
|
20240801,111500,35117160,6930,6930,6930,6930,0
|
|
20240801,111400,35117160,6930,6930,6930,6930,0
|
|
20240801,111300,35117160,6930,6930,6930,6930,0
|
|
20240801,111200,35117160,6930,6930,6930,6930,0
|
|
20240801,111100,35117160,6930,6930,6930,6930,0
|
|
20240801,111000,35117160,6930,6930,6930,6930,0
|
|
20240801,110900,35117160,6930,6930,6930,6930,0
|
|
20240801,110800,35117160,6930,6930,6930,6930,0
|
|
20240801,110700,35117160,6930,6930,6930,6930,0
|
|
20240801,110600,35117160,6930,6930,6930,6930,0
|
|
20240801,110500,35117160,6930,6930,6930,6930,0
|
|
20240801,110400,35117160,6930,6930,6930,6930,40
|
|
20240801,110300,34839960,6930,6930,6930,6930,0
|
|
20240801,110200,34839960,6930,6930,6930,6930,0
|
|
20240801,110100,34839960,6930,6930,6930,6930,0
|
|
20240801,110000,34839960,6930,6920,6930,6920,38
|
|
20240801,105900,34576980,6920,6920,6920,6920,0
|
|
20240801,105800,34576980,6920,6920,6920,6920,0
|
|
20240801,105700,34576980,6920,6920,6920,6920,0
|
|
20240801,105600,34576980,6920,6920,6920,6920,0
|
|
20240801,105500,34576980,6920,6920,6920,6920,31
|
|
20240801,105400,34362460,6920,6920,6920,6920,0
|
|
20240801,105300,34362460,6920,6920,6920,6920,20
|
|
20240801,105200,34224060,6910,6910,6910,6910,0
|
|
20240801,105100,34224060,6910,6910,6910,6910,400
|
|
20240801,105000,31460060,6940,6940,6940,6940,0
|
|
20240801,104900,31460060,6940,6930,6940,6930,88
|
|
20240801,104800,30850060,6900,6900,6900,6900,0
|
|
20240801,104700,30850060,6900,6900,6900,6900,0
|
|
20240801,104600,30850060,6900,6900,6900,6900,0
|
|
20240801,104500,30850060,6900,6900,6900,6900,0
|
|
20240801,104400,30850060,6900,6900,6900,6900,0
|
|
20240801,104300,30850060,6900,6900,6900,6900,0
|
|
20240801,104200,30850060,6900,6900,6900,6900,0
|
|
20240801,104100,30850060,6900,6920,6920,6900,417
|
|
20240801,104000,27972170,6920,6920,6920,6920,10
|
|
20240801,103900,27902970,6920,6920,6920,6920,0
|
|
20240801,103800,27902970,6920,6920,6920,6920,0
|
|
20240801,103700,27902970,6920,6920,6920,6920,43
|
|
20240801,103600,27605410,6930,6930,6930,6930,0
|
|
20240801,103500,27605410,6930,6930,6930,6930,0
|
|
20240801,103400,27605410,6930,6930,6930,6930,0
|
|
20240801,103300,27605410,6930,6930,6930,6930,0
|
|
20240801,103200,27605410,6930,6930,6930,6930,0
|
|
20240801,103100,27605410,6930,6930,6930,6930,0
|
|
20240801,103000,27605410,6930,6930,6930,6930,0
|
|
20240801,102900,27605410,6930,6930,6930,6930,0
|
|
20240801,102800,27605410,6930,6930,6930,6930,0
|
|
20240801,102700,27605410,6930,6910,6930,6910,1000
|
|
20240801,102600,20682450,6890,6890,6890,6890,0
|
|
20240801,102500,20682450,6890,6890,6890,6890,0
|
|
20240801,102400,20682450,6890,6890,6890,6890,0
|
|
20240801,102300,20682450,6890,6900,6900,6890,217
|
|
20240801,102200,19187280,6890,6890,6890,6890,0
|
|
20240801,102100,19187280,6890,6890,6890,6890,0
|
|
20240801,102000,19187280,6890,6890,6890,6890,0
|
|
20240801,101900,19187280,6890,6890,6890,6890,0
|
|
20240801,101800,19187280,6890,6890,6890,6890,0
|
|
20240801,101700,19187280,6890,6890,6890,6890,87
|
|
20240801,101600,18587850,6870,6870,6870,6870,0
|
|
20240801,101500,18587850,6870,6870,6870,6870,0
|
|
20240801,101400,18587850,6870,6870,6870,6870,0
|
|
20240801,101300,18587850,6870,6870,6870,6870,0
|
|
20240801,101200,18587850,6870,6870,6870,6870,0
|
|
20240801,101100,18587850,6870,6870,6870,6870,0
|
|
20240801,101000,18587850,6870,6870,6870,6870,0
|
|
20240801,100900,18587850,6870,6870,6870,6870,0
|
|
20240801,100800,18587850,6870,6870,6870,6870,0
|
|
20240801,100700,18587850,6870,6870,6870,6870,0
|
|
20240801,100600,18587850,6870,6880,6880,6870,435
|
|
20240801,100500,15597730,6880,6880,6880,6880,55
|
|
20240801,100400,15219330,6910,6910,6910,6910,46
|
|
20240801,100300,14901470,6870,6870,6870,6870,0
|
|
20240801,100200,14901470,6870,6870,6870,6870,0
|
|
20240801,100100,14901470,6870,6870,6870,6870,0
|
|
20240801,100000,14901470,6870,6870,6870,6870,0
|
|
20240801,095900,14901470,6870,6870,6870,6870,0
|
|
20240801,095800,14901470,6870,6870,6870,6870,49
|
|
20240801,095700,14564840,6880,6880,6880,6880,1
|
|
20240801,095600,14557960,6880,6880,6880,6880,10
|
|
20240801,095500,14489160,6920,6920,6920,6920,0
|
|
20240801,095400,14489160,6920,6920,6920,6920,0
|
|
20240801,095300,14489160,6920,6920,6920,6920,0
|
|
20240801,095200,14489160,6920,6920,6920,6920,0
|
|
20240801,095100,14489160,6920,6920,6920,6920,0
|
|
20240801,095000,14489160,6920,6920,6920,6920,0
|
|
20240801,094900,14489160,6920,6920,6920,6920,0
|
|
20240801,094800,14489160,6920,6920,6920,6920,1
|
|
20240801,094700,14482240,6880,6880,6880,6880,10
|
|
20240801,094600,14413440,6890,6890,6890,6890,612
|
|
20240801,094500,10196760,6880,6880,6880,6880,0
|
|
20240801,094400,10196760,6880,6880,6880,6880,0
|
|
20240801,094300,10196760,6880,6880,6880,6880,0
|
|
20240801,094200,10196760,6880,6890,6890,6880,1000
|
|
20240801,094100,3315800,6920,6920,6920,6920,0
|
|
20240801,094000,3315800,6920,6920,6920,6920,0
|
|
20240801,093900,3315800,6920,6920,6920,6920,0
|
|
20240801,093800,3315800,6920,6890,6920,6890,110
|
|
20240801,093700,2556870,6890,6890,6890,6890,70
|
|
20240801,093600,2074570,6890,6890,6890,6890,0
|
|
20240801,093500,2074570,6890,6890,6890,6890,0
|
|
20240801,093400,2074570,6890,6890,6890,6890,0
|
|
20240801,093300,2074570,6890,6890,6890,6890,0
|
|
20240801,093200,2074570,6890,6890,6890,6890,0
|
|
20240801,093100,2074570,6890,6890,6890,6890,0
|
|
20240801,093000,2074570,6890,6890,6890,6890,0
|
|
20240801,092900,2074570,6890,6890,6890,6890,25
|
|
20240801,092800,1902320,6910,6910,6910,6910,0
|
|
20240801,092700,1902320,6910,6910,6910,6910,0
|
|
20240801,092600,1902320,6910,6910,6910,6910,0
|
|
20240801,092500,1902320,6910,6910,6910,6910,5
|
|
20240801,092400,1867770,6910,6910,6910,6910,0
|
|
20240801,092300,1867770,6910,6910,6910,6910,9
|
|
20240801,092200,1805580,6910,6910,6910,6910,0
|
|
20240801,092100,1805580,6910,6910,6910,6910,0
|
|
20240801,092000,1805580,6910,6910,6910,6910,0
|
|
20240801,091900,1805580,6910,6910,6910,6910,0
|
|
20240801,091800,1805580,6910,6910,6910,6910,0
|
|
20240801,091700,1805580,6910,6910,6910,6910,0
|
|
20240801,091600,1805580,6910,6910,6910,6910,5
|
|
20240801,091500,1771030,6910,6910,6910,6910,1
|
|
20240801,091400,1764120,6900,6900,6900,6900,0
|
|
20240801,091300,1764120,6900,6900,6900,6900,0
|
|
20240801,091200,1764120,6900,6900,6900,6900,40
|
|
20240801,091100,1488120,6900,6900,6900,6900,38
|
|
20240801,091000,1225920,6900,6900,6900,6900,100
|
|
20240801,090900,535920,6900,6900,6900,6900,0
|
|
20240801,090800,535920,6900,6900,6900,6900,1
|
|
20240801,090700,529020,6900,6900,6900,6900,0
|
|
20240801,090600,529020,6900,6900,6900,6900,0
|
|
20240801,090500,529020,6900,6900,6900,6900,0
|
|
20240801,090400,529020,6900,6900,6900,6900,0
|
|
20240801,090300,529020,6900,6900,6900,6900,0
|
|
20240801,090200,529020,6900,6900,6900,6900,1
|
|
20240801,090100,522120,6870,6870,6870,6870,0
|
|
20240801,090000,522120,6870,6870,6870,6870,76
|