683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,202000,121918630,6590,6590,6590,6590,2069
|
|
20240808,201900,121918630,6590,6590,6590,6590,0
|
|
20240808,201800,121918630,6590,6590,6590,6590,0
|
|
20240808,201700,121918630,6590,6590,6590,6590,0
|
|
20240808,201600,121918630,6590,6590,6590,6590,0
|
|
20240808,201500,121918630,6590,6590,6590,6590,0
|
|
20240808,201400,121918630,6590,6590,6590,6590,0
|
|
20240808,201300,121918630,6590,6590,6590,6590,0
|
|
20240808,201200,121918630,6590,6590,6590,6590,0
|
|
20240808,201100,121918630,6590,6590,6590,6590,0
|
|
20240808,201000,121918630,6590,6590,6590,6590,0
|
|
20240808,200900,121918630,6590,6590,6590,6590,0
|
|
20240808,200800,121918630,6590,6590,6590,6590,0
|
|
20240808,200700,121918630,6590,6590,6590,6590,0
|
|
20240808,200600,121918630,6590,6590,6590,6590,0
|
|
20240808,200500,121918630,6590,6590,6590,6590,0
|
|
20240808,200400,121918630,6590,6590,6590,6590,0
|
|
20240808,200300,121918630,6590,6590,6590,6590,0
|
|
20240808,200200,121918630,6590,6590,6590,6590,0
|
|
20240808,200100,121918630,6590,6590,6590,6590,0
|
|
20240808,200000,121918630,6590,6590,6590,6590,0
|
|
20240808,195900,121918630,6590,6590,6590,6590,0
|
|
20240808,195800,121918630,6590,6590,6590,6590,0
|
|
20240808,195700,121918630,6590,6590,6590,6590,0
|
|
20240808,195600,121918630,6590,6590,6590,6590,0
|
|
20240808,195500,121918630,6590,6590,6590,6590,0
|
|
20240808,195400,121918630,6590,6590,6590,6590,0
|
|
20240808,195300,121918630,6590,6590,6590,6590,0
|
|
20240808,195200,121918630,6590,6590,6590,6590,0
|
|
20240808,195100,121918630,6590,6590,6590,6590,0
|
|
20240808,195000,121918630,6590,6590,6590,6590,2069
|
|
20240808,194900,121918630,6590,6590,6590,6590,0
|
|
20240808,194800,121918630,6590,6590,6590,6590,0
|
|
20240808,194700,121918630,6590,6590,6590,6590,0
|
|
20240808,194600,121918630,6590,6590,6590,6590,0
|
|
20240808,194500,121918630,6590,6590,6590,6590,0
|
|
20240808,194400,121918630,6590,6590,6590,6590,0
|
|
20240808,194300,121918630,6590,6590,6590,6590,0
|
|
20240808,194200,121918630,6590,6590,6590,6590,0
|
|
20240808,194100,121918630,6590,6590,6590,6590,0
|
|
20240808,194000,121918630,6590,6590,6590,6590,0
|
|
20240808,193900,121918630,6590,6590,6590,6590,0
|
|
20240808,193800,121918630,6590,6590,6590,6590,0
|
|
20240808,193700,121918630,6590,6590,6590,6590,0
|
|
20240808,193600,121918630,6590,6590,6590,6590,0
|
|
20240808,193500,121918630,6590,6590,6590,6590,0
|
|
20240808,193400,121918630,6590,6590,6590,6590,0
|
|
20240808,193300,121918630,6590,6590,6590,6590,0
|
|
20240808,193200,121918630,6590,6590,6590,6590,0
|
|
20240808,193100,121918630,6590,6590,6590,6590,0
|
|
20240808,193000,121918630,6590,6590,6590,6590,0
|
|
20240808,192900,121918630,6590,6590,6590,6590,0
|
|
20240808,192800,121918630,6590,6590,6590,6590,0
|
|
20240808,192700,121918630,6590,6590,6590,6590,0
|
|
20240808,192600,121918630,6590,6590,6590,6590,0
|
|
20240808,192500,121918630,6590,6590,6590,6590,0
|
|
20240808,192400,121918630,6590,6590,6590,6590,0
|
|
20240808,192300,121918630,6590,6590,6590,6590,0
|
|
20240808,192200,121918630,6590,6590,6590,6590,0
|
|
20240808,192100,121918630,6590,6590,6590,6590,0
|
|
20240808,192000,121918630,6590,6590,6590,6590,2069
|
|
20240808,191900,121918630,6590,6590,6590,6590,0
|
|
20240808,191800,121918630,6590,6590,6590,6590,0
|
|
20240808,191700,121918630,6590,6590,6590,6590,0
|
|
20240808,191600,121918630,6590,6590,6590,6590,0
|
|
20240808,191500,121918630,6590,6590,6590,6590,0
|
|
20240808,191400,121918630,6590,6590,6590,6590,0
|
|
20240808,191300,121918630,6590,6590,6590,6590,0
|
|
20240808,191200,121918630,6590,6590,6590,6590,0
|
|
20240808,191100,121918630,6590,6590,6590,6590,0
|
|
20240808,191000,121918630,6590,6590,6590,6590,0
|
|
20240808,190900,121918630,6590,6590,6590,6590,0
|
|
20240808,190800,121918630,6590,6590,6590,6590,0
|
|
20240808,190700,121918630,6590,6590,6590,6590,0
|
|
20240808,190600,121918630,6590,6590,6590,6590,0
|
|
20240808,190500,121918630,6590,6590,6590,6590,0
|
|
20240808,190400,121918630,6590,6590,6590,6590,0
|
|
20240808,190300,121918630,6590,6590,6590,6590,0
|
|
20240808,190200,121918630,6590,6590,6590,6590,0
|
|
20240808,190100,121918630,6590,6590,6590,6590,0
|
|
20240808,190000,121918630,6590,6590,6590,6590,0
|
|
20240808,185900,121918630,6590,6590,6590,6590,0
|
|
20240808,185800,121918630,6590,6590,6590,6590,0
|
|
20240808,185700,121918630,6590,6590,6590,6590,0
|
|
20240808,185600,121918630,6590,6590,6590,6590,0
|
|
20240808,185500,121918630,6590,6590,6590,6590,0
|
|
20240808,185400,121918630,6590,6590,6590,6590,0
|
|
20240808,185300,121918630,6590,6590,6590,6590,0
|
|
20240808,185200,121918630,6590,6590,6590,6590,0
|
|
20240808,185100,121918630,6590,6590,6590,6590,0
|
|
20240808,185000,121918630,6590,6590,6590,6590,2069
|
|
20240808,184900,121918630,6590,6590,6590,6590,0
|
|
20240808,184800,121918630,6590,6590,6590,6590,0
|
|
20240808,184700,121918630,6590,6590,6590,6590,0
|
|
20240808,184600,121918630,6590,6590,6590,6590,0
|
|
20240808,184500,121918630,6590,6590,6590,6590,0
|
|
20240808,184400,121918630,6590,6590,6590,6590,0
|
|
20240808,184300,121918630,6590,6590,6590,6590,0
|
|
20240808,184200,121918630,6590,6590,6590,6590,0
|
|
20240808,184100,121918630,6590,6590,6590,6590,0
|
|
20240808,184000,121918630,6590,6590,6590,6590,0
|
|
20240808,183900,121918630,6590,6590,6590,6590,0
|
|
20240808,183800,121918630,6590,6590,6590,6590,0
|
|
20240808,183700,121918630,6590,6590,6590,6590,0
|
|
20240808,183600,121918630,6590,6590,6590,6590,0
|
|
20240808,183500,121918630,6590,6590,6590,6590,0
|
|
20240808,183400,121918630,6590,6590,6590,6590,0
|
|
20240808,183300,121918630,6590,6590,6590,6590,0
|
|
20240808,183200,121918630,6590,6590,6590,6590,0
|
|
20240808,183100,121918630,6590,6590,6590,6590,0
|
|
20240808,183000,121918630,6590,6590,6590,6590,0
|
|
20240808,182900,121918630,6590,6590,6590,6590,0
|
|
20240808,182800,121918630,6590,6590,6590,6590,0
|
|
20240808,182700,121918630,6590,6590,6590,6590,0
|
|
20240808,182600,121918630,6590,6590,6590,6590,0
|
|
20240808,182500,121918630,6590,6590,6590,6590,0
|
|
20240808,182400,121918630,6590,6590,6590,6590,0
|
|
20240808,182300,121918630,6590,6590,6590,6590,0
|
|
20240808,182200,121918630,6590,6590,6590,6590,0
|
|
20240808,182100,121918630,6590,6590,6590,6590,0
|
|
20240808,182000,121918630,6590,6590,6590,6590,2069
|
|
20240808,181900,121918630,6590,6590,6590,6590,0
|
|
20240808,181800,121918630,6590,6590,6590,6590,0
|
|
20240808,181700,121918630,6590,6590,6590,6590,0
|
|
20240808,181600,121918630,6590,6590,6590,6590,0
|
|
20240808,181500,121918630,6590,6590,6590,6590,0
|
|
20240808,181400,121918630,6590,6590,6590,6590,0
|
|
20240808,181300,121918630,6590,6590,6590,6590,0
|
|
20240808,181200,121918630,6590,6590,6590,6590,0
|
|
20240808,181100,121918630,6590,6590,6590,6590,0
|
|
20240808,181000,121918630,6590,6590,6590,6590,0
|
|
20240808,180900,121918630,6590,6590,6590,6590,0
|
|
20240808,180800,121918630,6590,6590,6590,6590,0
|
|
20240808,180700,121918630,6590,6590,6590,6590,0
|
|
20240808,180600,121918630,6590,6590,6590,6590,0
|
|
20240808,180500,121918630,6590,6590,6590,6590,0
|
|
20240808,180400,121918630,6590,6590,6590,6590,0
|
|
20240808,180300,121918630,6590,6590,6590,6590,0
|
|
20240808,180200,121918630,6590,6590,6590,6590,0
|
|
20240808,180100,121918630,6590,6590,6590,6590,0
|
|
20240808,180000,121918630,6590,6590,6590,6590,0
|
|
20240808,175900,121918630,6590,6590,6590,6590,0
|
|
20240808,175800,121918630,6590,6590,6590,6590,0
|
|
20240808,175700,121918630,6590,6590,6590,6590,0
|
|
20240808,175600,121918630,6590,6590,6590,6590,0
|
|
20240808,175500,121918630,6590,6590,6590,6590,0
|
|
20240808,175400,121918630,6590,6590,6590,6590,0
|
|
20240808,175300,121918630,6590,6590,6590,6590,0
|
|
20240808,175200,121918630,6590,6590,6590,6590,0
|
|
20240808,175100,121918630,6590,6590,6590,6590,0
|
|
20240808,175000,121918630,6590,6590,6590,6590,2069
|
|
20240808,174900,121918630,6590,6590,6590,6590,0
|
|
20240808,174800,121918630,6590,6590,6590,6590,0
|
|
20240808,174700,121918630,6590,6590,6590,6590,0
|
|
20240808,174600,121918630,6590,6590,6590,6590,0
|
|
20240808,174500,121918630,6590,6590,6590,6590,0
|
|
20240808,174400,121918630,6590,6590,6590,6590,0
|
|
20240808,174300,121918630,6590,6590,6590,6590,0
|
|
20240808,174200,121918630,6590,6590,6590,6590,0
|
|
20240808,174100,121918630,6590,6590,6590,6590,0
|
|
20240808,174000,121918630,6590,6590,6590,6590,0
|
|
20240808,173900,121918630,6590,6590,6590,6590,0
|
|
20240808,173800,121918630,6590,6590,6590,6590,0
|
|
20240808,173700,121918630,6590,6590,6590,6590,0
|
|
20240808,173600,121918630,6590,6590,6590,6590,0
|
|
20240808,173500,121918630,6590,6590,6590,6590,0
|
|
20240808,173400,121918630,6590,6590,6590,6590,0
|
|
20240808,173300,121918630,6590,6590,6590,6590,0
|
|
20240808,173200,121918630,6590,6590,6590,6590,0
|
|
20240808,173100,121918630,6590,6590,6590,6590,0
|
|
20240808,173000,121918630,6590,6590,6590,6590,0
|
|
20240808,172900,121918630,6590,6590,6590,6590,0
|
|
20240808,172800,121918630,6590,6590,6590,6590,0
|
|
20240808,172700,121918630,6590,6590,6590,6590,0
|
|
20240808,172600,121918630,6590,6590,6590,6590,0
|
|
20240808,172500,121918630,6590,6590,6590,6590,0
|
|
20240808,172400,121918630,6590,6590,6590,6590,0
|
|
20240808,172300,121918630,6590,6590,6590,6590,0
|
|
20240808,172200,121918630,6590,6590,6590,6590,0
|
|
20240808,172100,121918630,6590,6590,6590,6590,0
|
|
20240808,172000,121918630,6590,6590,6590,6590,2069
|
|
20240808,171900,121918630,6590,6590,6590,6590,0
|
|
20240808,171800,121918630,6590,6590,6590,6590,0
|
|
20240808,171700,121918630,6590,6590,6590,6590,0
|
|
20240808,171600,121918630,6590,6590,6590,6590,0
|
|
20240808,171500,121918630,6590,6590,6590,6590,0
|
|
20240808,171400,121918630,6590,6590,6590,6590,0
|
|
20240808,171300,121918630,6590,6590,6590,6590,0
|
|
20240808,171200,121918630,6590,6590,6590,6590,0
|
|
20240808,171100,121918630,6590,6590,6590,6590,0
|
|
20240808,171000,121918630,6590,6590,6590,6590,0
|
|
20240808,170900,121918630,6590,6590,6590,6590,0
|
|
20240808,170800,121918630,6590,6590,6590,6590,0
|
|
20240808,170700,121918630,6590,6590,6590,6590,0
|
|
20240808,170600,121918630,6590,6590,6590,6590,0
|
|
20240808,170500,121918630,6590,6590,6590,6590,0
|
|
20240808,170400,121918630,6590,6590,6590,6590,0
|
|
20240808,170300,121918630,6590,6590,6590,6590,0
|
|
20240808,170200,121918630,6590,6590,6590,6590,0
|
|
20240808,170100,121918630,6590,6590,6590,6590,0
|
|
20240808,170000,121918630,6590,6590,6590,6590,0
|
|
20240808,165900,121918630,6590,6590,6590,6590,0
|
|
20240808,165800,121918630,6590,6590,6590,6590,0
|
|
20240808,165700,121918630,6590,6590,6590,6590,0
|
|
20240808,165600,121918630,6590,6590,6590,6590,0
|
|
20240808,165500,121918630,6590,6590,6590,6590,0
|
|
20240808,165400,121918630,6590,6590,6590,6590,0
|
|
20240808,165300,121918630,6590,6590,6590,6590,0
|
|
20240808,165200,121918630,6590,6590,6590,6590,0
|
|
20240808,165100,121918630,6590,6590,6590,6590,0
|
|
20240808,165000,121918630,6590,6590,6590,6590,2069
|
|
20240808,164900,121918630,6590,6590,6590,6590,0
|
|
20240808,164800,121918630,6590,6590,6590,6590,0
|
|
20240808,164700,121918630,6590,6590,6590,6590,0
|
|
20240808,164600,121918630,6590,6590,6590,6590,0
|
|
20240808,164500,121918630,6590,6590,6590,6590,0
|
|
20240808,164400,121918630,6590,6590,6590,6590,0
|
|
20240808,164300,121918630,6590,6590,6590,6590,0
|
|
20240808,164200,121918630,6590,6590,6590,6590,0
|
|
20240808,164100,121918630,6590,6590,6590,6590,0
|
|
20240808,164000,121918630,6590,6590,6590,6590,0
|
|
20240808,163900,121918630,6590,6590,6590,6590,0
|
|
20240808,163800,121918630,6590,6590,6590,6590,0
|
|
20240808,163700,121918630,6590,6590,6590,6590,0
|
|
20240808,163600,121918630,6590,6590,6590,6590,0
|
|
20240808,163500,121918630,6590,6590,6590,6590,0
|
|
20240808,163400,121918630,6590,6590,6590,6590,0
|
|
20240808,163300,121918630,6590,6590,6590,6590,0
|
|
20240808,163200,121918630,6590,6590,6590,6590,0
|
|
20240808,163100,121918630,6590,6590,6590,6590,0
|
|
20240808,163000,121918630,6590,6590,6590,6590,0
|
|
20240808,162900,121918630,6590,6590,6590,6590,0
|
|
20240808,162800,121918630,6590,6590,6590,6590,0
|
|
20240808,162700,121918630,6590,6590,6590,6590,0
|
|
20240808,162600,121918630,6590,6590,6590,6590,0
|
|
20240808,162500,121918630,6590,6590,6590,6590,0
|
|
20240808,162400,121918630,6590,6590,6590,6590,0
|
|
20240808,162300,121918630,6590,6590,6590,6590,0
|
|
20240808,162200,121918630,6590,6590,6590,6590,0
|
|
20240808,162100,121918630,6590,6590,6590,6590,0
|
|
20240808,162000,121918630,6590,6590,6590,6590,2069
|
|
20240808,161900,121918630,6590,6590,6590,6590,0
|
|
20240808,161800,121918630,6590,6590,6590,6590,0
|
|
20240808,161700,121918630,6590,6590,6590,6590,0
|
|
20240808,161600,121918630,6590,6590,6590,6590,0
|
|
20240808,161500,121918630,6590,6590,6590,6590,0
|
|
20240808,161400,121918630,6590,6590,6590,6590,0
|
|
20240808,161300,121918630,6590,6590,6590,6590,0
|
|
20240808,161200,121918630,6590,6590,6590,6590,0
|
|
20240808,161100,121918630,6590,6590,6590,6590,0
|
|
20240808,161000,121918630,6590,6590,6590,6590,0
|
|
20240808,160900,121918630,6590,6590,6590,6590,0
|
|
20240808,160800,121918630,6590,6590,6590,6590,0
|
|
20240808,160700,121918630,6590,6590,6590,6590,0
|
|
20240808,160600,121918630,6590,6590,6590,6590,0
|
|
20240808,160500,121918630,6590,6590,6590,6590,0
|
|
20240808,160400,121918630,6590,6590,6590,6590,0
|
|
20240808,160300,121918630,6590,6590,6590,6590,0
|
|
20240808,160200,121918630,6590,6590,6590,6590,0
|
|
20240808,160100,121918630,6590,6590,6590,6590,0
|
|
20240808,160000,121918630,6590,6590,6590,6590,0
|
|
20240808,155900,121918630,6590,6590,6590,6590,0
|
|
20240808,155800,121918630,6590,6590,6590,6590,0
|
|
20240808,155700,121918630,6590,6590,6590,6590,0
|
|
20240808,155600,121918630,6590,6590,6590,6590,0
|
|
20240808,155500,121918630,6590,6590,6590,6590,0
|
|
20240808,155400,121918630,6590,6590,6590,6590,0
|
|
20240808,155300,121918630,6590,6590,6590,6590,0
|
|
20240808,155200,121918630,6590,6590,6590,6590,0
|
|
20240808,155100,121918630,6590,6590,6590,6590,0
|
|
20240808,155000,121918630,6590,6590,6590,6590,2069
|
|
20240808,154900,121918630,6590,6590,6590,6590,0
|
|
20240808,154800,121918630,6590,6590,6590,6590,0
|
|
20240808,154700,121918630,6590,6590,6590,6590,0
|
|
20240808,154600,121918630,6590,6590,6590,6590,0
|
|
20240808,154500,121918630,6590,6590,6590,6590,0
|
|
20240808,154400,121918630,6590,6590,6590,6590,0
|
|
20240808,154300,121918630,6590,6590,6590,6590,0
|
|
20240808,154200,121918630,6590,6590,6590,6590,0
|
|
20240808,154100,121918630,6590,6590,6590,6590,0
|
|
20240808,154000,121918630,6590,6590,6590,6590,0
|
|
20240808,153900,121918630,6590,6590,6590,6590,0
|
|
20240808,153800,121918630,6590,6590,6590,6590,0
|
|
20240808,153700,121918630,6590,6590,6590,6590,0
|
|
20240808,153600,121918630,6590,6590,6590,6590,0
|
|
20240808,153500,121918630,6590,6590,6590,6590,0
|
|
20240808,153400,121918630,6590,6590,6590,6590,0
|
|
20240808,153300,121918630,6590,6590,6590,6590,0
|
|
20240808,153200,121918630,6590,6590,6590,6590,0
|
|
20240808,153100,121918630,6590,6590,6590,6590,0
|
|
20240808,153000,121918630,6590,6590,6590,6590,2069
|
|
20240808,152900,108283920,6610,6610,6610,6610,0
|
|
20240808,152800,108283920,6610,6610,6610,6610,0
|
|
20240808,152700,108283920,6610,6610,6610,6610,0
|
|
20240808,152600,108283920,6610,6610,6610,6610,0
|
|
20240808,152500,108283920,6610,6610,6610,6610,0
|
|
20240808,152400,108283920,6610,6610,6610,6610,0
|
|
20240808,152300,108283920,6610,6610,6610,6610,0
|
|
20240808,152200,108283920,6610,6610,6610,6610,0
|
|
20240808,152100,108283920,6610,6610,6610,6610,0
|
|
20240808,152000,108283920,6610,6610,6610,6610,0
|
|
20240808,151900,108283920,6610,6600,6610,6600,215
|
|
20240808,151800,106862920,6610,6610,6610,6610,0
|
|
20240808,151700,106862920,6610,6610,6610,6610,10
|
|
20240808,151600,106796820,6620,6620,6620,6620,5
|
|
20240808,151500,106763720,6620,6620,6620,6620,0
|
|
20240808,151400,106763720,6620,6620,6620,6620,1
|
|
20240808,151300,106757100,6620,6620,6620,6620,16
|
|
20240808,151200,106651180,6620,6620,6620,6620,0
|
|
20240808,151100,106651180,6620,6620,6620,6620,0
|
|
20240808,151000,106651180,6620,6620,6620,6620,0
|
|
20240808,150900,106651180,6620,6620,6620,6620,0
|
|
20240808,150800,106651180,6620,6620,6620,6620,6
|
|
20240808,150700,106611460,6630,6630,6630,6630,0
|
|
20240808,150600,106611460,6630,6630,6630,6630,0
|
|
20240808,150500,106611460,6630,6630,6630,6630,0
|
|
20240808,150400,106611460,6630,6630,6630,6630,5
|
|
20240808,150300,106578310,6590,6590,6590,6590,0
|
|
20240808,150200,106578310,6590,6600,6600,6590,515
|
|
20240808,150100,103179480,6620,6620,6620,6620,0
|
|
20240808,150000,103179480,6620,6620,6620,6620,55
|
|
20240808,145900,102815380,6620,6620,6620,6620,1
|
|
20240808,145800,102808760,6620,6620,6620,6620,0
|
|
20240808,145700,102808760,6620,6620,6620,6620,91
|
|
20240808,145600,102206340,6620,6620,6620,6620,0
|
|
20240808,145500,102206340,6620,6620,6620,6620,0
|
|
20240808,145400,102206340,6620,6620,6620,6620,0
|
|
20240808,145300,102206340,6620,6620,6620,6620,7
|
|
20240808,145200,102160000,6600,6600,6600,6600,0
|
|
20240808,145100,102160000,6600,6600,6600,6600,0
|
|
20240808,145000,102160000,6600,6600,6600,6600,1
|
|
20240808,144900,102153400,6620,6620,6620,6620,0
|
|
20240808,144800,102153400,6620,6620,6620,6620,0
|
|
20240808,144700,102153400,6620,6620,6620,6620,0
|
|
20240808,144600,102153400,6620,6620,6620,6620,0
|
|
20240808,144500,102153400,6620,6600,6620,6600,17
|
|
20240808,144400,102040880,6600,6600,6600,6600,0
|
|
20240808,144300,102040880,6600,6600,6600,6600,0
|
|
20240808,144200,102040880,6600,6600,6600,6600,0
|
|
20240808,144100,102040880,6600,6600,6600,6600,1
|
|
20240808,144000,102034280,6600,6600,6600,6600,0
|
|
20240808,143900,102034280,6600,6600,6600,6600,0
|
|
20240808,143800,102034280,6600,6600,6600,6600,0
|
|
20240808,143700,102034280,6600,6600,6600,6600,0
|
|
20240808,143600,102034280,6600,6600,6600,6600,200
|
|
20240808,143500,100714280,6600,6600,6600,6600,0
|
|
20240808,143400,100714280,6600,6600,6600,6600,0
|
|
20240808,143300,100714280,6600,6620,6620,6600,2
|
|
20240808,143200,100701060,6620,6620,6620,6620,0
|
|
20240808,143100,100701060,6620,6620,6620,6620,0
|
|
20240808,143000,100701060,6620,6620,6620,6620,0
|
|
20240808,142900,100701060,6620,6620,6620,6620,0
|
|
20240808,142800,100701060,6620,6620,6620,6620,0
|
|
20240808,142700,100701060,6620,6620,6630,6620,220
|
|
20240808,142600,99244460,6600,6600,6600,6600,0
|
|
20240808,142500,99244460,6600,6600,6600,6600,0
|
|
20240808,142400,99244460,6600,6600,6600,6600,1
|
|
20240808,142300,99237860,6620,6620,6620,6620,0
|
|
20240808,142200,99237860,6620,6620,6620,6620,0
|
|
20240808,142100,99237860,6620,6620,6620,6620,1
|
|
20240808,142000,99231240,6620,6620,6620,6620,0
|
|
20240808,141900,99231240,6620,6620,6620,6620,0
|
|
20240808,141800,99231240,6620,6620,6620,6620,0
|
|
20240808,141700,99231240,6620,6620,6620,6620,0
|
|
20240808,141600,99231240,6620,6620,6620,6620,0
|
|
20240808,141500,99231240,6620,6590,6620,6590,3
|
|
20240808,141400,99211420,6600,6600,6600,6600,0
|
|
20240808,141300,99211420,6600,6600,6600,6600,0
|
|
20240808,141200,99211420,6600,6600,6600,6600,999
|
|
20240808,141100,92618020,6600,6600,6600,6600,0
|
|
20240808,141000,92618020,6600,6600,6600,6600,0
|
|
20240808,140900,92618020,6600,6600,6600,6600,0
|
|
20240808,140800,92618020,6600,6600,6600,6600,0
|
|
20240808,140700,92618020,6600,6600,6600,6600,91
|
|
20240808,140600,92017420,6600,6620,6620,6600,21
|
|
20240808,140500,91878420,6620,6620,6620,6620,0
|
|
20240808,140400,91878420,6620,6620,6620,6620,0
|
|
20240808,140300,91878420,6620,6620,6620,6620,6
|
|
20240808,140200,91838700,6600,6600,6600,6600,0
|
|
20240808,140100,91838700,6600,6600,6600,6600,0
|
|
20240808,140000,91838700,6600,6600,6600,6600,0
|
|
20240808,135900,91838700,6600,6600,6600,6600,0
|
|
20240808,135800,91838700,6600,6600,6600,6600,1
|
|
20240808,135700,91832100,6620,6620,6620,6620,8
|
|
20240808,135600,91779140,6620,6620,6620,6620,12
|
|
20240808,135500,91699700,6600,6600,6600,6600,0
|
|
20240808,135400,91699700,6600,6600,6600,6600,0
|
|
20240808,135300,91699700,6600,6600,6600,6600,0
|
|
20240808,135200,91699700,6600,6600,6600,6600,0
|
|
20240808,135100,91699700,6600,6600,6600,6600,0
|
|
20240808,135000,91699700,6600,6600,6600,6600,0
|
|
20240808,134900,91699700,6600,6600,6600,6600,1
|
|
20240808,134800,91693100,6610,6610,6610,6610,0
|
|
20240808,134700,91693100,6610,6610,6610,6610,0
|
|
20240808,134600,91693100,6610,6610,6610,6610,0
|
|
20240808,134500,91693100,6610,6610,6610,6610,0
|
|
20240808,134400,91693100,6610,6610,6610,6610,0
|
|
20240808,134300,91693100,6610,6610,6610,6610,0
|
|
20240808,134200,91693100,6610,6610,6610,6610,0
|
|
20240808,134100,91693100,6610,6610,6610,6610,56
|
|
20240808,134000,91322940,6610,6610,6610,6610,1
|
|
20240808,133900,91316330,6620,6620,6620,6620,0
|
|
20240808,133800,91316330,6620,6620,6620,6620,1
|
|
20240808,133700,91309710,6610,6610,6610,6610,0
|
|
20240808,133600,91309710,6610,6610,6610,6610,0
|
|
20240808,133500,91309710,6610,6610,6610,6610,1
|
|
20240808,133400,91303100,6590,6590,6590,6590,0
|
|
20240808,133300,91303100,6590,6590,6590,6590,0
|
|
20240808,133200,91303100,6590,6590,6590,6590,0
|
|
20240808,133100,91303100,6590,6590,6590,6590,1
|
|
20240808,133000,91296510,6590,6600,6600,6590,3
|
|
20240808,132900,91276730,6630,6630,6630,6630,0
|
|
20240808,132800,91276730,6630,6630,6630,6630,1
|
|
20240808,132700,91270100,6630,6630,6630,6630,2
|
|
20240808,132600,91256840,6630,6590,6670,6590,185
|
|
20240808,132500,90030360,6590,6590,6590,6590,0
|
|
20240808,132400,90030360,6590,6590,6590,6590,2
|
|
20240808,132300,90017180,6590,6590,6590,6590,3
|
|
20240808,132200,89997410,6590,6590,6590,6590,1
|
|
20240808,132100,89990820,6590,6590,6590,6590,2
|
|
20240808,132000,89977640,6590,6590,6590,6590,0
|
|
20240808,131900,89977640,6590,6590,6590,6590,2
|
|
20240808,131800,89964460,6590,6590,6590,6590,1
|
|
20240808,131700,89957870,6590,6590,6590,6590,2
|
|
20240808,131600,89944690,6590,6590,6590,6590,0
|
|
20240808,131500,89944690,6590,6590,6590,6590,1
|
|
20240808,131400,89938100,6590,6590,6590,6590,3
|
|
20240808,131300,89918330,6590,6590,6590,6590,2
|
|
20240808,131200,89905150,6590,6590,6590,6590,1
|
|
20240808,131100,89898560,6590,6590,6590,6590,0
|
|
20240808,131000,89898560,6590,6590,6590,6590,2
|
|
20240808,130900,89885380,6590,6590,6590,6590,4
|
|
20240808,130800,89859020,6590,6590,6590,6590,1
|
|
20240808,130700,89852430,6590,6590,6590,6590,0
|
|
20240808,130600,89852430,6590,6590,6590,6590,2
|
|
20240808,130500,89839250,6590,6590,6590,6590,3
|
|
20240808,130400,89819480,6590,6590,6590,6590,1
|
|
20240808,130300,89812890,6590,6590,6590,6590,2
|
|
20240808,130200,89799710,6590,6590,6590,6590,0
|
|
20240808,130100,89799710,6590,6590,6590,6590,1
|
|
20240808,130000,89793120,6590,6590,6590,6590,2
|
|
20240808,125900,89779940,6590,6590,6590,6590,2
|
|
20240808,125800,89766760,6590,6580,6590,6580,214
|
|
20240808,125700,88356520,6580,6580,6580,6580,1
|
|
20240808,125600,88349940,6580,6590,6590,6580,145
|
|
20240808,125500,87395420,6590,6590,6590,6590,2
|
|
20240808,125400,87382240,6590,6590,6590,6590,1
|
|
20240808,125300,87375650,6590,6590,6590,6590,0
|
|
20240808,125200,87375650,6590,6590,6590,6590,2
|
|
20240808,125100,87362470,6590,6590,6590,6590,3
|
|
20240808,125000,87342700,6590,6590,6590,6590,1
|
|
20240808,124900,87336110,6590,6590,6590,6590,100
|
|
20240808,124800,86677110,6590,6590,6590,6590,3
|
|
20240808,124700,86657340,6620,6620,6620,6620,0
|
|
20240808,124600,86657340,6620,6600,6620,6600,111
|
|
20240808,124500,85923080,6600,6600,6600,6600,3
|
|
20240808,124400,85903280,6600,6600,6600,6600,0
|
|
20240808,124300,85903280,6600,6600,6600,6600,0
|
|
20240808,124200,85903280,6600,6600,6600,6600,2
|
|
20240808,124100,85890080,6600,6600,6600,6600,28
|
|
20240808,124000,85705280,6600,6600,6600,6600,0
|
|
20240808,123900,85705280,6600,6600,6600,6600,2
|
|
20240808,123800,85692080,6600,6600,6600,6600,2
|
|
20240808,123700,85678880,6600,6600,6600,6600,2
|
|
20240808,123600,85665680,6600,6600,6600,6600,1
|
|
20240808,123500,85659080,6600,6600,6600,6600,20
|
|
20240808,123400,85527080,6590,6590,6590,6590,2
|
|
20240808,123300,85513900,6580,6580,6580,6580,1
|
|
20240808,123200,85507320,6580,6580,6580,6580,2
|
|
20240808,123100,85494160,6580,6580,6580,6580,0
|
|
20240808,123000,85494160,6580,6580,6580,6580,28
|
|
20240808,122900,85309920,6580,6580,6580,6580,1
|
|
20240808,122800,85303340,6580,6580,6580,6580,2
|
|
20240808,122700,85290180,6580,6580,6580,6580,2
|
|
20240808,122600,85277020,6580,6580,6580,6580,0
|
|
20240808,122500,85277020,6580,6580,6580,6580,1
|
|
20240808,122400,85270440,6580,6580,6580,6580,4
|
|
20240808,122300,85244120,6580,6580,6580,6580,2
|
|
20240808,122200,85230960,6580,6580,6580,6580,0
|
|
20240808,122100,85230960,6580,6580,6580,6580,2
|
|
20240808,122000,85217800,6600,6600,6600,6600,1
|
|
20240808,121900,85211200,6580,6580,6580,6580,1
|
|
20240808,121800,85204620,6570,6570,6570,6570,2
|
|
20240808,121700,85191480,6570,6570,6570,6570,1
|
|
20240808,121600,85184910,6570,6570,6570,6570,7
|
|
20240808,121500,85138920,6570,6570,6570,6570,0
|
|
20240808,121400,85138920,6570,6570,6570,6570,0
|
|
20240808,121300,85138920,6570,6570,6570,6570,0
|
|
20240808,121200,85138920,6570,6590,6590,6570,11
|
|
20240808,121100,85066450,6570,6570,6570,6570,1
|
|
20240808,121000,85059880,6570,6570,6570,6570,2
|
|
20240808,120900,85046740,6570,6570,6570,6570,2
|
|
20240808,120800,85033600,6570,6570,6570,6570,0
|
|
20240808,120700,85033600,6570,6570,6570,6570,29
|
|
20240808,120600,84843070,6570,6570,6570,6570,89
|
|
20240808,120500,84258340,6570,6570,6570,6570,1
|
|
20240808,120400,84251770,6570,6570,6570,6570,3
|
|
20240808,120300,84232060,6570,6570,6570,6570,0
|
|
20240808,120200,84232060,6570,6560,6570,6560,636
|
|
20240808,120100,80057840,6560,6550,6560,6550,80
|
|
20240808,120000,79533050,6550,6550,6550,6550,2
|
|
20240808,115900,79519950,6550,6550,6550,6550,0
|
|
20240808,115800,79519950,6550,6550,6550,6550,2
|
|
20240808,115700,79506850,6550,6550,6550,6550,1
|
|
20240808,115600,79500300,6550,6550,6550,6550,4
|
|
20240808,115500,79474100,6550,6550,6550,6550,4
|
|
20240808,115400,79447900,6550,6550,6550,6550,0
|
|
20240808,115300,79447900,6550,6560,6560,6550,151
|
|
20240808,115200,78457520,6560,6560,6560,6560,2
|
|
20240808,115100,78444400,6570,6570,6570,6570,0
|
|
20240808,115000,78444400,6570,6570,6570,6570,0
|
|
20240808,114900,78444400,6570,6570,6570,6570,0
|
|
20240808,114800,78444400,6570,6570,6570,6570,10
|
|
20240808,114700,78378700,6560,6560,6560,6560,1
|
|
20240808,114600,78372140,6560,6560,6560,6560,3
|
|
20240808,114500,78352460,6560,6560,6560,6560,0
|
|
20240808,114400,78352460,6560,6560,6560,6560,2
|
|
20240808,114300,78339340,6560,6560,6560,6560,1
|
|
20240808,114200,78332780,6560,6560,6560,6560,2
|
|
20240808,114100,78319660,6560,6560,6560,6560,0
|
|
20240808,114000,78319660,6560,6560,6560,6560,2
|
|
20240808,113900,78306540,6560,6560,6560,6560,1
|
|
20240808,113800,78299980,6560,6560,6560,6560,2
|
|
20240808,113700,78286860,6560,6560,6560,6560,2
|
|
20240808,113600,78273740,6560,6560,6560,6560,0
|
|
20240808,113500,78273740,6560,6560,6560,6560,2
|
|
20240808,113400,78260620,6560,6560,6560,6560,2
|
|
20240808,113300,78247500,6560,6560,6560,6560,1
|
|
20240808,113200,78240940,6560,6560,6560,6560,0
|
|
20240808,113100,78240940,6560,6560,6560,6560,2
|
|
20240808,113000,78227820,6560,6560,6560,6560,2
|
|
20240808,112900,78214700,6560,6560,6560,6560,2
|
|
20240808,112800,78201580,6570,6560,6570,6560,3
|
|
20240808,112700,78181890,6560,6560,6560,6560,0
|
|
20240808,112600,78181890,6560,6560,6560,6560,2
|
|
20240808,112500,78168770,6560,6560,6560,6560,1
|
|
20240808,112400,78162210,6560,6560,6560,6560,2
|
|
20240808,112300,78149090,6560,6560,6560,6560,1
|
|
20240808,112200,78142530,6560,6560,6560,6560,0
|
|
20240808,112100,78142530,6560,6560,6560,6560,0
|
|
20240808,112000,78142530,6560,6560,6560,6560,1
|
|
20240808,111900,78135970,6560,6560,6560,6560,0
|
|
20240808,111800,78135970,6560,6560,6560,6560,0
|
|
20240808,111700,78135970,6560,6560,6560,6560,0
|
|
20240808,111600,78135970,6560,6560,6560,6560,0
|
|
20240808,111500,78135970,6560,6560,6560,6560,0
|
|
20240808,111400,78135970,6560,6560,6560,6560,0
|
|
20240808,111300,78135970,6560,6560,6560,6560,0
|
|
20240808,111200,78135970,6560,6560,6560,6560,0
|
|
20240808,111100,78135970,6560,6560,6560,6560,1
|
|
20240808,111000,78129410,6560,6560,6560,6560,0
|
|
20240808,110900,78129410,6560,6560,6560,6560,0
|
|
20240808,110800,78129410,6560,6560,6560,6560,0
|
|
20240808,110700,78129410,6560,6560,6560,6560,0
|
|
20240808,110600,78129410,6560,6560,6560,6560,0
|
|
20240808,110500,78129410,6560,6560,6560,6560,0
|
|
20240808,110400,78129410,6560,6560,6560,6560,0
|
|
20240808,110300,78129410,6560,6560,6560,6560,0
|
|
20240808,110200,78129410,6560,6560,6560,6560,1
|
|
20240808,110100,78122850,6570,6570,6570,6570,1
|
|
20240808,110000,78116280,6570,6560,6570,6540,1242
|
|
20240808,105900,69973670,6550,6550,6550,6550,2
|
|
20240808,105800,69960570,6570,6570,6570,6560,2413
|
|
20240808,105700,54125840,6610,6570,6610,6570,358
|
|
20240808,105600,51773380,6550,6530,6550,6530,1830
|
|
20240808,105500,39787820,6530,6530,6530,6530,1
|
|
20240808,105400,39781290,6550,6540,6550,6540,338
|
|
20240808,105300,37570570,6540,6540,6540,6540,0
|
|
20240808,105200,37570570,6540,6540,6540,6540,0
|
|
20240808,105100,37570570,6540,6560,6560,6540,400
|
|
20240808,105000,34953510,6570,6570,6570,6570,0
|
|
20240808,104900,34953510,6570,6600,6600,6570,3000
|
|
20240808,104800,15240210,6600,6600,6600,6600,14
|
|
20240808,104700,15147810,6580,6580,6580,6580,0
|
|
20240808,104600,15147810,6580,6580,6580,6580,0
|
|
20240808,104500,15147810,6580,6580,6580,6580,1
|
|
20240808,104400,15141230,6600,6600,6600,6600,0
|
|
20240808,104300,15141230,6600,6600,6600,6600,0
|
|
20240808,104200,15141230,6600,6600,6600,6600,100
|
|
20240808,104100,14481230,6600,6600,6600,6600,0
|
|
20240808,104000,14481230,6600,6600,6600,6600,0
|
|
20240808,103900,14481230,6600,6600,6600,6600,0
|
|
20240808,103800,14481230,6600,6600,6600,6600,0
|
|
20240808,103700,14481230,6600,6600,6600,6600,10
|
|
20240808,103600,14415230,6580,6580,6580,6580,1
|
|
20240808,103500,14408650,6600,6600,6600,6600,0
|
|
20240808,103400,14408650,6600,6600,6600,6600,65
|
|
20240808,103300,13979650,6580,6580,6580,6580,0
|
|
20240808,103200,13979650,6580,6580,6580,6580,0
|
|
20240808,103100,13979650,6580,6580,6580,6580,0
|
|
20240808,103000,13979650,6580,6580,6580,6580,0
|
|
20240808,102900,13979650,6580,6580,6580,6580,0
|
|
20240808,102800,13979650,6580,6580,6580,6580,0
|
|
20240808,102700,13979650,6580,6580,6580,6580,1
|
|
20240808,102600,13973070,6590,6590,6590,6590,1
|
|
20240808,102500,13966480,6590,6590,6590,6590,0
|
|
20240808,102400,13966480,6590,6590,6590,6590,0
|
|
20240808,102300,13966480,6590,6590,6590,6590,0
|
|
20240808,102200,13966480,6590,6590,6590,6590,1
|
|
20240808,102100,13959890,6590,6590,6590,6590,0
|
|
20240808,102000,13959890,6590,6590,6590,6590,0
|
|
20240808,101900,13959890,6590,6590,6590,6590,6
|
|
20240808,101800,13920350,6590,6590,6590,6590,1
|
|
20240808,101700,13913760,6600,6600,6600,6600,0
|
|
20240808,101600,13913760,6600,6600,6600,6600,1
|
|
20240808,101500,13907160,6580,6580,6580,6580,0
|
|
20240808,101400,13907160,6580,6580,6580,6580,0
|
|
20240808,101300,13907160,6580,6580,6580,6580,0
|
|
20240808,101200,13907160,6580,6580,6580,6580,0
|
|
20240808,101100,13907160,6580,6580,6580,6580,0
|
|
20240808,101000,13907160,6580,6580,6580,6580,1
|
|
20240808,100900,13900580,6580,6580,6580,6580,0
|
|
20240808,100800,13900580,6580,6580,6580,6580,0
|
|
20240808,100700,13900580,6580,6580,6580,6580,1
|
|
20240808,100600,13894000,6600,6600,6600,6600,11
|
|
20240808,100500,13821400,6570,6570,6570,6570,0
|
|
20240808,100400,13821400,6570,6570,6570,6570,7
|
|
20240808,100300,13775410,6570,6600,6600,6570,3
|
|
20240808,100200,13755670,6590,6590,6590,6590,101
|
|
20240808,100100,13090080,6560,6560,6560,6560,0
|
|
20240808,100000,13090080,6560,6560,6560,6560,0
|
|
20240808,095900,13090080,6560,6560,6560,6560,0
|
|
20240808,095800,13090080,6560,6560,6560,6560,1
|
|
20240808,095700,13083520,6550,6550,6550,6550,0
|
|
20240808,095600,13083520,6550,6550,6550,6550,0
|
|
20240808,095500,13083520,6550,6550,6550,6550,0
|
|
20240808,095400,13083520,6550,6550,6550,6550,0
|
|
20240808,095300,13083520,6550,6550,6550,6550,1
|
|
20240808,095200,13076970,6550,6550,6550,6550,0
|
|
20240808,095100,13076970,6550,6550,6550,6550,0
|
|
20240808,095000,13076970,6550,6550,6550,6550,0
|
|
20240808,094900,13076970,6550,6550,6550,6550,0
|
|
20240808,094800,13076970,6550,6550,6550,6550,0
|
|
20240808,094700,13076970,6550,6550,6550,6550,0
|
|
20240808,094600,13076970,6550,6550,6550,6550,248
|
|
20240808,094500,11452570,6550,6550,6550,6550,0
|
|
20240808,094400,11452570,6550,6550,6550,6550,0
|
|
20240808,094300,11452570,6550,6550,6550,6550,0
|
|
20240808,094200,11452570,6550,6560,6560,6550,3
|
|
20240808,094100,11432910,6580,6580,6590,6580,101
|
|
20240808,094000,10767470,6580,6560,6580,6560,491
|
|
20240808,093900,7544470,6560,6560,6560,6560,3
|
|
20240808,093800,7524790,6560,6560,6560,6560,50
|
|
20240808,093700,7196790,6560,6560,6560,6560,8
|
|
20240808,093600,7144310,6560,6560,6560,6560,1
|
|
20240808,093500,7137750,6580,6580,6580,6580,0
|
|
20240808,093400,7137750,6580,6580,6580,6580,18
|
|
20240808,093300,7019310,6580,6570,6580,6570,51
|
|
20240808,093200,6683740,6550,6550,6550,6550,0
|
|
20240808,093100,6683740,6550,6550,6550,6550,0
|
|
20240808,093000,6683740,6550,6550,6550,6550,0
|
|
20240808,092900,6683740,6550,6570,6570,6550,14
|
|
20240808,092800,6591780,6570,6570,6570,6570,0
|
|
20240808,092700,6591780,6570,6570,6570,6570,0
|
|
20240808,092600,6591780,6570,6570,6570,6570,1
|
|
20240808,092500,6585210,6570,6570,6570,6570,0
|
|
20240808,092400,6585210,6570,6570,6570,6570,0
|
|
20240808,092300,6585210,6570,6570,6570,6570,0
|
|
20240808,092200,6585210,6570,6570,6570,6570,0
|
|
20240808,092100,6585210,6570,6570,6570,6570,0
|
|
20240808,092000,6585210,6570,6570,6570,6570,0
|
|
20240808,091900,6585210,6570,6570,6570,6570,0
|
|
20240808,091800,6585210,6570,6570,6570,6570,0
|
|
20240808,091700,6585210,6570,6570,6570,6570,498
|
|
20240808,091600,3313350,6550,6570,6570,6550,2
|
|
20240808,091500,3300230,6570,6570,6570,6570,96
|
|
20240808,091400,2669510,6540,6540,6540,6540,0
|
|
20240808,091300,2669510,6540,6540,6540,6540,0
|
|
20240808,091200,2669510,6540,6540,6540,6540,0
|
|
20240808,091100,2669510,6540,6540,6540,6540,0
|
|
20240808,091000,2669510,6540,6540,6540,6540,86
|
|
20240808,090900,2107070,6530,6530,6530,6530,0
|
|
20240808,090800,2107070,6530,6530,6530,6530,0
|
|
20240808,090700,2107070,6530,6530,6530,6530,24
|
|
20240808,090600,1950350,6520,6520,6520,6520,1
|
|
20240808,090500,1943830,6570,6570,6570,6570,0
|
|
20240808,090400,1943830,6570,6570,6570,6570,0
|
|
20240808,090300,1943830,6570,6570,6570,6570,0
|
|
20240808,090200,1943830,6570,6570,6570,6570,0
|
|
20240808,090100,1943830,6570,6570,6570,6570,0
|
|
20240808,090000,1943830,6570,6590,6590,6570,295
|