680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,201700,152162300,6830,6830,6830,6830,402
|
|
20240816,201600,152162300,6830,6830,6830,6830,0
|
|
20240816,201500,152162300,6830,6830,6830,6830,0
|
|
20240816,201400,152162300,6830,6830,6830,6830,0
|
|
20240816,201300,152162300,6830,6830,6830,6830,0
|
|
20240816,201200,152162300,6830,6830,6830,6830,0
|
|
20240816,201100,152162300,6830,6830,6830,6830,0
|
|
20240816,201000,152162300,6830,6830,6830,6830,0
|
|
20240816,200900,152162300,6830,6830,6830,6830,0
|
|
20240816,200800,152162300,6830,6830,6830,6830,0
|
|
20240816,200700,152162300,6830,6830,6830,6830,0
|
|
20240816,200600,152162300,6830,6830,6830,6830,0
|
|
20240816,200500,152162300,6830,6830,6830,6830,0
|
|
20240816,200400,152162300,6830,6830,6830,6830,0
|
|
20240816,200300,152162300,6830,6830,6830,6830,0
|
|
20240816,200200,152162300,6830,6830,6830,6830,0
|
|
20240816,200100,152162300,6830,6830,6830,6830,0
|
|
20240816,200000,152162300,6830,6830,6830,6830,0
|
|
20240816,195900,152162300,6830,6830,6830,6830,0
|
|
20240816,195800,152162300,6830,6830,6830,6830,0
|
|
20240816,195700,152162300,6830,6830,6830,6830,0
|
|
20240816,195600,152162300,6830,6830,6830,6830,0
|
|
20240816,195500,152162300,6830,6830,6830,6830,0
|
|
20240816,195400,152162300,6830,6830,6830,6830,0
|
|
20240816,195300,152162300,6830,6830,6830,6830,0
|
|
20240816,195200,152162300,6830,6830,6830,6830,0
|
|
20240816,195100,152162300,6830,6830,6830,6830,0
|
|
20240816,195000,152162300,6830,6830,6830,6830,0
|
|
20240816,194900,152162300,6830,6830,6830,6830,0
|
|
20240816,194800,152162300,6830,6830,6830,6830,0
|
|
20240816,194700,152162300,6830,6830,6830,6830,402
|
|
20240816,194600,152162300,6830,6830,6830,6830,0
|
|
20240816,194500,152162300,6830,6830,6830,6830,0
|
|
20240816,194400,152162300,6830,6830,6830,6830,0
|
|
20240816,194300,152162300,6830,6830,6830,6830,0
|
|
20240816,194200,152162300,6830,6830,6830,6830,0
|
|
20240816,194100,152162300,6830,6830,6830,6830,0
|
|
20240816,194000,152162300,6830,6830,6830,6830,0
|
|
20240816,193900,152162300,6830,6830,6830,6830,0
|
|
20240816,193800,152162300,6830,6830,6830,6830,0
|
|
20240816,193700,152162300,6830,6830,6830,6830,0
|
|
20240816,193600,152162300,6830,6830,6830,6830,0
|
|
20240816,193500,152162300,6830,6830,6830,6830,0
|
|
20240816,193400,152162300,6830,6830,6830,6830,0
|
|
20240816,193300,152162300,6830,6830,6830,6830,0
|
|
20240816,193200,152162300,6830,6830,6830,6830,0
|
|
20240816,193100,152162300,6830,6830,6830,6830,0
|
|
20240816,193000,152162300,6830,6830,6830,6830,0
|
|
20240816,192900,152162300,6830,6830,6830,6830,0
|
|
20240816,192800,152162300,6830,6830,6830,6830,0
|
|
20240816,192700,152162300,6830,6830,6830,6830,0
|
|
20240816,192600,152162300,6830,6830,6830,6830,0
|
|
20240816,192500,152162300,6830,6830,6830,6830,0
|
|
20240816,192400,152162300,6830,6830,6830,6830,0
|
|
20240816,192300,152162300,6830,6830,6830,6830,0
|
|
20240816,192200,152162300,6830,6830,6830,6830,0
|
|
20240816,192100,152162300,6830,6830,6830,6830,0
|
|
20240816,192000,152162300,6830,6830,6830,6830,0
|
|
20240816,191900,152162300,6830,6830,6830,6830,0
|
|
20240816,191800,152162300,6830,6830,6830,6830,0
|
|
20240816,191700,152162300,6830,6830,6830,6830,402
|
|
20240816,191600,152162300,6830,6830,6830,6830,0
|
|
20240816,191500,152162300,6830,6830,6830,6830,0
|
|
20240816,191400,152162300,6830,6830,6830,6830,0
|
|
20240816,191300,152162300,6830,6830,6830,6830,0
|
|
20240816,191200,152162300,6830,6830,6830,6830,0
|
|
20240816,191100,152162300,6830,6830,6830,6830,0
|
|
20240816,191000,152162300,6830,6830,6830,6830,0
|
|
20240816,190900,152162300,6830,6830,6830,6830,0
|
|
20240816,190800,152162300,6830,6830,6830,6830,0
|
|
20240816,190700,152162300,6830,6830,6830,6830,0
|
|
20240816,190600,152162300,6830,6830,6830,6830,0
|
|
20240816,190500,152162300,6830,6830,6830,6830,0
|
|
20240816,190400,152162300,6830,6830,6830,6830,0
|
|
20240816,190300,152162300,6830,6830,6830,6830,0
|
|
20240816,190200,152162300,6830,6830,6830,6830,0
|
|
20240816,190100,152162300,6830,6830,6830,6830,0
|
|
20240816,190000,152162300,6830,6830,6830,6830,0
|
|
20240816,185900,152162300,6830,6830,6830,6830,0
|
|
20240816,185800,152162300,6830,6830,6830,6830,0
|
|
20240816,185700,152162300,6830,6830,6830,6830,0
|
|
20240816,185600,152162300,6830,6830,6830,6830,0
|
|
20240816,185500,152162300,6830,6830,6830,6830,0
|
|
20240816,185400,152162300,6830,6830,6830,6830,0
|
|
20240816,185300,152162300,6830,6830,6830,6830,0
|
|
20240816,185200,152162300,6830,6830,6830,6830,0
|
|
20240816,185100,152162300,6830,6830,6830,6830,0
|
|
20240816,185000,152162300,6830,6830,6830,6830,0
|
|
20240816,184900,152162300,6830,6830,6830,6830,0
|
|
20240816,184800,152162300,6830,6830,6830,6830,0
|
|
20240816,184700,152162300,6830,6830,6830,6830,402
|
|
20240816,184600,152162300,6830,6830,6830,6830,0
|
|
20240816,184500,152162300,6830,6830,6830,6830,0
|
|
20240816,184400,152162300,6830,6830,6830,6830,0
|
|
20240816,184300,152162300,6830,6830,6830,6830,0
|
|
20240816,184200,152162300,6830,6830,6830,6830,0
|
|
20240816,184100,152162300,6830,6830,6830,6830,0
|
|
20240816,184000,152162300,6830,6830,6830,6830,0
|
|
20240816,183900,152162300,6830,6830,6830,6830,0
|
|
20240816,183800,152162300,6830,6830,6830,6830,0
|
|
20240816,183700,152162300,6830,6830,6830,6830,0
|
|
20240816,183600,152162300,6830,6830,6830,6830,0
|
|
20240816,183500,152162300,6830,6830,6830,6830,0
|
|
20240816,183400,152162300,6830,6830,6830,6830,0
|
|
20240816,183300,152162300,6830,6830,6830,6830,0
|
|
20240816,183200,152162300,6830,6830,6830,6830,0
|
|
20240816,183100,152162300,6830,6830,6830,6830,0
|
|
20240816,183000,152162300,6830,6830,6830,6830,0
|
|
20240816,182900,152162300,6830,6830,6830,6830,0
|
|
20240816,182800,152162300,6830,6830,6830,6830,0
|
|
20240816,182700,152162300,6830,6830,6830,6830,0
|
|
20240816,182600,152162300,6830,6830,6830,6830,0
|
|
20240816,182500,152162300,6830,6830,6830,6830,0
|
|
20240816,182400,152162300,6830,6830,6830,6830,0
|
|
20240816,182300,152162300,6830,6830,6830,6830,0
|
|
20240816,182200,152162300,6830,6830,6830,6830,0
|
|
20240816,182100,152162300,6830,6830,6830,6830,0
|
|
20240816,182000,152162300,6830,6830,6830,6830,0
|
|
20240816,181900,152162300,6830,6830,6830,6830,0
|
|
20240816,181800,152162300,6830,6830,6830,6830,0
|
|
20240816,181700,152162300,6830,6830,6830,6830,402
|
|
20240816,181600,152162300,6830,6830,6830,6830,0
|
|
20240816,181500,152162300,6830,6830,6830,6830,0
|
|
20240816,181400,152162300,6830,6830,6830,6830,0
|
|
20240816,181300,152162300,6830,6830,6830,6830,0
|
|
20240816,181200,152162300,6830,6830,6830,6830,0
|
|
20240816,181100,152162300,6830,6830,6830,6830,0
|
|
20240816,181000,152162300,6830,6830,6830,6830,0
|
|
20240816,180900,152162300,6830,6830,6830,6830,0
|
|
20240816,180800,152162300,6830,6830,6830,6830,0
|
|
20240816,180700,152162300,6830,6830,6830,6830,0
|
|
20240816,180600,152162300,6830,6830,6830,6830,0
|
|
20240816,180500,152162300,6830,6830,6830,6830,0
|
|
20240816,180400,152162300,6830,6830,6830,6830,0
|
|
20240816,180300,152162300,6830,6830,6830,6830,0
|
|
20240816,180200,152162300,6830,6830,6830,6830,0
|
|
20240816,180100,152162300,6830,6830,6830,6830,0
|
|
20240816,180000,152162300,6830,6830,6830,6830,0
|
|
20240816,175900,152162300,6830,6830,6830,6830,0
|
|
20240816,175800,152162300,6830,6830,6830,6830,0
|
|
20240816,175700,152162300,6830,6830,6830,6830,0
|
|
20240816,175600,152162300,6830,6830,6830,6830,0
|
|
20240816,175500,152162300,6830,6830,6830,6830,0
|
|
20240816,175400,152162300,6830,6830,6830,6830,0
|
|
20240816,175300,152162300,6830,6830,6830,6830,0
|
|
20240816,175200,152162300,6830,6830,6830,6830,0
|
|
20240816,175100,152162300,6830,6830,6830,6830,0
|
|
20240816,175000,152162300,6830,6830,6830,6830,0
|
|
20240816,174900,152162300,6830,6830,6830,6830,0
|
|
20240816,174800,152162300,6830,6830,6830,6830,0
|
|
20240816,174700,152162300,6830,6830,6830,6830,402
|
|
20240816,174600,152162300,6830,6830,6830,6830,0
|
|
20240816,174500,152162300,6830,6830,6830,6830,0
|
|
20240816,174400,152162300,6830,6830,6830,6830,0
|
|
20240816,174300,152162300,6830,6830,6830,6830,0
|
|
20240816,174200,152162300,6830,6830,6830,6830,0
|
|
20240816,174100,152162300,6830,6830,6830,6830,0
|
|
20240816,174000,152162300,6830,6830,6830,6830,0
|
|
20240816,173900,152162300,6830,6830,6830,6830,0
|
|
20240816,173800,152162300,6830,6830,6830,6830,0
|
|
20240816,173700,152162300,6830,6830,6830,6830,0
|
|
20240816,173600,152162300,6830,6830,6830,6830,0
|
|
20240816,173500,152162300,6830,6830,6830,6830,0
|
|
20240816,173400,152162300,6830,6830,6830,6830,0
|
|
20240816,173300,152162300,6830,6830,6830,6830,0
|
|
20240816,173200,152162300,6830,6830,6830,6830,0
|
|
20240816,173100,152162300,6830,6830,6830,6830,0
|
|
20240816,173000,152162300,6830,6830,6830,6830,0
|
|
20240816,172900,152162300,6830,6830,6830,6830,0
|
|
20240816,172800,152162300,6830,6830,6830,6830,0
|
|
20240816,172700,152162300,6830,6830,6830,6830,0
|
|
20240816,172600,152162300,6830,6830,6830,6830,0
|
|
20240816,172500,152162300,6830,6830,6830,6830,0
|
|
20240816,172400,152162300,6830,6830,6830,6830,0
|
|
20240816,172300,152162300,6830,6830,6830,6830,0
|
|
20240816,172200,152162300,6830,6830,6830,6830,0
|
|
20240816,172100,152162300,6830,6830,6830,6830,0
|
|
20240816,172000,152162300,6830,6830,6830,6830,0
|
|
20240816,171900,152162300,6830,6830,6830,6830,0
|
|
20240816,171800,152162300,6830,6830,6830,6830,0
|
|
20240816,171700,152162300,6830,6830,6830,6830,402
|
|
20240816,171600,152162300,6830,6830,6830,6830,0
|
|
20240816,171500,152162300,6830,6830,6830,6830,0
|
|
20240816,171400,152162300,6830,6830,6830,6830,0
|
|
20240816,171300,152162300,6830,6830,6830,6830,0
|
|
20240816,171200,152162300,6830,6830,6830,6830,0
|
|
20240816,171100,152162300,6830,6830,6830,6830,0
|
|
20240816,171000,152162300,6830,6830,6830,6830,0
|
|
20240816,170900,152162300,6830,6830,6830,6830,0
|
|
20240816,170800,152162300,6830,6830,6830,6830,0
|
|
20240816,170700,152162300,6830,6830,6830,6830,0
|
|
20240816,170600,152162300,6830,6830,6830,6830,0
|
|
20240816,170500,152162300,6830,6830,6830,6830,0
|
|
20240816,170400,152162300,6830,6830,6830,6830,0
|
|
20240816,170300,152162300,6830,6830,6830,6830,0
|
|
20240816,170200,152162300,6830,6830,6830,6830,0
|
|
20240816,170100,152162300,6830,6830,6830,6830,0
|
|
20240816,170000,152162300,6830,6830,6830,6830,0
|
|
20240816,165900,152162300,6830,6830,6830,6830,0
|
|
20240816,165800,152162300,6830,6830,6830,6830,0
|
|
20240816,165700,152162300,6830,6830,6830,6830,0
|
|
20240816,165600,152162300,6830,6830,6830,6830,0
|
|
20240816,165500,152162300,6830,6830,6830,6830,0
|
|
20240816,165400,152162300,6830,6830,6830,6830,0
|
|
20240816,165300,152162300,6830,6830,6830,6830,0
|
|
20240816,165200,152162300,6830,6830,6830,6830,0
|
|
20240816,165100,152162300,6830,6830,6830,6830,0
|
|
20240816,165000,152162300,6830,6830,6830,6830,0
|
|
20240816,164900,152162300,6830,6830,6830,6830,0
|
|
20240816,164800,152162300,6830,6830,6830,6830,0
|
|
20240816,164700,152162300,6830,6830,6830,6830,402
|
|
20240816,164600,152162300,6830,6830,6830,6830,0
|
|
20240816,164500,152162300,6830,6830,6830,6830,0
|
|
20240816,164400,152162300,6830,6830,6830,6830,0
|
|
20240816,164300,152162300,6830,6830,6830,6830,0
|
|
20240816,164200,152162300,6830,6830,6830,6830,0
|
|
20240816,164100,152162300,6830,6830,6830,6830,0
|
|
20240816,164000,152162300,6830,6830,6830,6830,0
|
|
20240816,163900,152162300,6830,6830,6830,6830,0
|
|
20240816,163800,152162300,6830,6830,6830,6830,0
|
|
20240816,163700,152162300,6830,6830,6830,6830,0
|
|
20240816,163600,152162300,6830,6830,6830,6830,0
|
|
20240816,163500,152162300,6830,6830,6830,6830,0
|
|
20240816,163400,152162300,6830,6830,6830,6830,0
|
|
20240816,163300,152162300,6830,6830,6830,6830,0
|
|
20240816,163200,152162300,6830,6830,6830,6830,0
|
|
20240816,163100,152162300,6830,6830,6830,6830,0
|
|
20240816,163000,152162300,6830,6830,6830,6830,0
|
|
20240816,162900,152162300,6830,6830,6830,6830,0
|
|
20240816,162800,152162300,6830,6830,6830,6830,0
|
|
20240816,162700,152162300,6830,6830,6830,6830,0
|
|
20240816,162600,152162300,6830,6830,6830,6830,0
|
|
20240816,162500,152162300,6830,6830,6830,6830,0
|
|
20240816,162400,152162300,6830,6830,6830,6830,0
|
|
20240816,162300,152162300,6830,6830,6830,6830,0
|
|
20240816,162200,152162300,6830,6830,6830,6830,0
|
|
20240816,162100,152162300,6830,6830,6830,6830,0
|
|
20240816,162000,152162300,6830,6830,6830,6830,0
|
|
20240816,161900,152162300,6830,6830,6830,6830,0
|
|
20240816,161800,152162300,6830,6830,6830,6830,0
|
|
20240816,161700,152162300,6830,6830,6830,6830,402
|
|
20240816,161600,152162300,6830,6830,6830,6830,0
|
|
20240816,161500,152162300,6830,6830,6830,6830,0
|
|
20240816,161400,152162300,6830,6830,6830,6830,0
|
|
20240816,161300,152162300,6830,6830,6830,6830,0
|
|
20240816,161200,152162300,6830,6830,6830,6830,0
|
|
20240816,161100,152162300,6830,6830,6830,6830,0
|
|
20240816,161000,152162300,6830,6830,6830,6830,0
|
|
20240816,160900,152162300,6830,6830,6830,6830,0
|
|
20240816,160800,152162300,6830,6830,6830,6830,0
|
|
20240816,160700,152162300,6830,6830,6830,6830,0
|
|
20240816,160600,152162300,6830,6830,6830,6830,0
|
|
20240816,160500,152162300,6830,6830,6830,6830,0
|
|
20240816,160400,152162300,6830,6830,6830,6830,0
|
|
20240816,160300,152162300,6830,6830,6830,6830,0
|
|
20240816,160200,152162300,6830,6830,6830,6830,0
|
|
20240816,160100,152162300,6830,6830,6830,6830,0
|
|
20240816,160000,152162300,6830,6830,6830,6830,0
|
|
20240816,155900,152162300,6830,6830,6830,6830,0
|
|
20240816,155800,152162300,6830,6830,6830,6830,0
|
|
20240816,155700,152162300,6830,6830,6830,6830,0
|
|
20240816,155600,152162300,6830,6830,6830,6830,0
|
|
20240816,155500,152162300,6830,6830,6830,6830,0
|
|
20240816,155400,152162300,6830,6830,6830,6830,0
|
|
20240816,155300,152162300,6830,6830,6830,6830,0
|
|
20240816,155200,152162300,6830,6830,6830,6830,0
|
|
20240816,155100,152162300,6830,6830,6830,6830,0
|
|
20240816,155000,152162300,6830,6830,6830,6830,0
|
|
20240816,154900,152162300,6830,6830,6830,6830,0
|
|
20240816,154800,152162300,6830,6830,6830,6830,0
|
|
20240816,154700,152162300,6830,6830,6830,6830,402
|
|
20240816,154600,152162300,6830,6830,6830,6830,0
|
|
20240816,154500,152162300,6830,6830,6830,6830,0
|
|
20240816,154400,152162300,6830,6830,6830,6830,0
|
|
20240816,154300,152162300,6830,6830,6830,6830,0
|
|
20240816,154200,152162300,6830,6830,6830,6830,0
|
|
20240816,154100,152162300,6830,6830,6830,6830,0
|
|
20240816,154000,152162300,6830,6830,6830,6830,0
|
|
20240816,153900,152162300,6830,6830,6830,6830,0
|
|
20240816,153800,152162300,6830,6830,6830,6830,0
|
|
20240816,153700,152162300,6830,6830,6830,6830,0
|
|
20240816,153600,152162300,6830,6830,6830,6830,0
|
|
20240816,153500,152162300,6830,6830,6830,6830,0
|
|
20240816,153400,152162300,6830,6830,6830,6830,0
|
|
20240816,153300,152162300,6830,6830,6830,6830,0
|
|
20240816,153200,152162300,6830,6830,6830,6830,0
|
|
20240816,153100,152162300,6830,6830,6830,6830,0
|
|
20240816,153000,152162300,6830,6830,6830,6830,402
|
|
20240816,152900,149416640,6820,6820,6820,6820,0
|
|
20240816,152800,149416640,6820,6820,6820,6820,0
|
|
20240816,152700,149416640,6820,6820,6820,6820,0
|
|
20240816,152600,149416640,6820,6820,6820,6820,0
|
|
20240816,152500,149416640,6820,6820,6820,6820,0
|
|
20240816,152400,149416640,6820,6820,6820,6820,0
|
|
20240816,152300,149416640,6820,6820,6820,6820,0
|
|
20240816,152200,149416640,6820,6820,6820,6820,0
|
|
20240816,152100,149416640,6820,6820,6820,6820,0
|
|
20240816,152000,149416640,6820,6820,6820,6820,0
|
|
20240816,151900,149416640,6820,6820,6820,6820,0
|
|
20240816,151800,149416640,6820,6820,6820,6820,0
|
|
20240816,151700,149416640,6820,6820,6820,6820,70
|
|
20240816,151600,148939240,6830,6830,6830,6830,0
|
|
20240816,151500,148939240,6830,6830,6830,6830,150
|
|
20240816,151400,147914740,6820,6820,6820,6820,181
|
|
20240816,151300,146680320,6810,6810,6810,6810,0
|
|
20240816,151200,146680320,6810,6800,6810,6800,158
|
|
20240816,151100,145605040,6800,6790,6800,6790,1300
|
|
20240816,151000,136768090,6790,6790,6790,6790,201
|
|
20240816,150900,135403300,6780,6780,6780,6780,0
|
|
20240816,150800,135403300,6780,6790,6790,6780,58
|
|
20240816,150700,135009570,6790,6790,6790,6790,0
|
|
20240816,150600,135009570,6790,6790,6790,6790,0
|
|
20240816,150500,135009570,6790,6790,6790,6790,0
|
|
20240816,150400,135009570,6790,6790,6790,6790,0
|
|
20240816,150300,135009570,6790,6790,6790,6790,20
|
|
20240816,150200,134873770,6790,6790,6790,6790,0
|
|
20240816,150100,134873770,6790,6790,6790,6790,5
|
|
20240816,150000,134839820,6800,6800,6800,6800,0
|
|
20240816,145900,134839820,6800,6800,6800,6800,0
|
|
20240816,145800,134839820,6800,6800,6800,6800,10
|
|
20240816,145700,134771820,6800,6800,6800,6800,0
|
|
20240816,145600,134771820,6800,6800,6800,6800,0
|
|
20240816,145500,134771820,6800,6800,6800,6800,0
|
|
20240816,145400,134771820,6800,6800,6800,6800,0
|
|
20240816,145300,134771820,6800,6800,6800,6800,0
|
|
20240816,145200,134771820,6800,6800,6800,6800,0
|
|
20240816,145100,134771820,6800,6800,6800,6800,0
|
|
20240816,145000,134771820,6800,6800,6800,6800,0
|
|
20240816,144900,134771820,6800,6800,6800,6800,0
|
|
20240816,144800,134771820,6800,6820,6820,6800,11
|
|
20240816,144700,134697000,6780,6780,6780,6780,1102
|
|
20240816,144600,127225440,6750,6740,6750,6740,716
|
|
20240816,144500,122398510,6740,6800,6800,6730,10047
|
|
20240816,144400,54395770,6800,6800,6800,6800,0
|
|
20240816,144300,54395770,6800,6800,6800,6800,0
|
|
20240816,144200,54395770,6800,6800,6800,6800,0
|
|
20240816,144100,54395770,6800,6800,6800,6800,0
|
|
20240816,144000,54395770,6800,6800,6800,6800,0
|
|
20240816,143900,54395770,6800,6800,6800,6800,53
|
|
20240816,143800,54035370,6820,6820,6820,6820,0
|
|
20240816,143700,54035370,6820,6820,6820,6820,0
|
|
20240816,143600,54035370,6820,6820,6820,6820,0
|
|
20240816,143500,54035370,6820,6820,6820,6820,0
|
|
20240816,143400,54035370,6820,6820,6820,6820,0
|
|
20240816,143300,54035370,6820,6820,6820,6820,0
|
|
20240816,143200,54035370,6820,6820,6820,6820,0
|
|
20240816,143100,54035370,6820,6820,6820,6820,0
|
|
20240816,143000,54035370,6820,6820,6820,6820,10
|
|
20240816,142900,53967170,6820,6820,6820,6820,0
|
|
20240816,142800,53967170,6820,6820,6820,6820,0
|
|
20240816,142700,53967170,6820,6820,6820,6820,0
|
|
20240816,142600,53967170,6820,6820,6820,6820,0
|
|
20240816,142500,53967170,6820,6820,6820,6820,0
|
|
20240816,142400,53967170,6820,6820,6820,6820,0
|
|
20240816,142300,53967170,6820,6820,6820,6820,0
|
|
20240816,142200,53967170,6820,6820,6820,6820,0
|
|
20240816,142100,53967170,6820,6820,6820,6820,0
|
|
20240816,142000,53967170,6820,6820,6820,6820,0
|
|
20240816,141900,53967170,6820,6820,6820,6820,0
|
|
20240816,141800,53967170,6820,6820,6820,6820,1
|
|
20240816,141700,53960350,6800,6800,6800,6800,0
|
|
20240816,141600,53960350,6800,6800,6800,6800,0
|
|
20240816,141500,53960350,6800,6800,6800,6800,0
|
|
20240816,141400,53960350,6800,6800,6800,6800,0
|
|
20240816,141300,53960350,6800,6800,6800,6800,0
|
|
20240816,141200,53960350,6800,6800,6800,6800,0
|
|
20240816,141100,53960350,6800,6800,6800,6800,0
|
|
20240816,141000,53960350,6800,6800,6800,6800,50
|
|
20240816,140900,53620350,6820,6820,6820,6820,0
|
|
20240816,140800,53620350,6820,6820,6820,6820,0
|
|
20240816,140700,53620350,6820,6820,6820,6820,0
|
|
20240816,140600,53620350,6820,6820,6820,6820,0
|
|
20240816,140500,53620350,6820,6820,6820,6820,0
|
|
20240816,140400,53620350,6820,6820,6820,6820,0
|
|
20240816,140300,53620350,6820,6820,6820,6820,0
|
|
20240816,140200,53620350,6820,6820,6820,6820,0
|
|
20240816,140100,53620350,6820,6820,6820,6820,0
|
|
20240816,140000,53620350,6820,6820,6820,6820,0
|
|
20240816,135900,53620350,6820,6820,6820,6820,0
|
|
20240816,135800,53620350,6820,6820,6820,6820,0
|
|
20240816,135700,53620350,6820,6820,6820,6820,0
|
|
20240816,135600,53620350,6820,6820,6820,6820,0
|
|
20240816,135500,53620350,6820,6820,6820,6820,0
|
|
20240816,135400,53620350,6820,6820,6820,6820,0
|
|
20240816,135300,53620350,6820,6820,6820,6820,0
|
|
20240816,135200,53620350,6820,6820,6820,6820,0
|
|
20240816,135100,53620350,6820,6820,6820,6820,0
|
|
20240816,135000,53620350,6820,6820,6820,6820,0
|
|
20240816,134900,53620350,6820,6820,6820,6820,0
|
|
20240816,134800,53620350,6820,6820,6820,6820,0
|
|
20240816,134700,53620350,6820,6820,6820,6820,0
|
|
20240816,134600,53620350,6820,6820,6820,6820,0
|
|
20240816,134500,53620350,6820,6820,6820,6820,0
|
|
20240816,134400,53620350,6820,6820,6820,6820,0
|
|
20240816,134300,53620350,6820,6820,6820,6820,0
|
|
20240816,134200,53620350,6820,6820,6820,6820,0
|
|
20240816,134100,53620350,6820,6820,6820,6820,0
|
|
20240816,134000,53620350,6820,6820,6820,6820,0
|
|
20240816,133900,53620350,6820,6820,6820,6820,0
|
|
20240816,133800,53620350,6820,6820,6820,6820,0
|
|
20240816,133700,53620350,6820,6820,6820,6820,47
|
|
20240816,133600,53299810,6800,6800,6800,6800,0
|
|
20240816,133500,53299810,6800,6800,6800,6800,0
|
|
20240816,133400,53299810,6800,6800,6800,6800,0
|
|
20240816,133300,53299810,6800,6800,6800,6800,0
|
|
20240816,133200,53299810,6800,6800,6800,6800,9
|
|
20240816,133100,53238610,6820,6820,6820,6820,0
|
|
20240816,133000,53238610,6820,6820,6820,6820,0
|
|
20240816,132900,53238610,6820,6820,6820,6820,0
|
|
20240816,132800,53238610,6820,6820,6820,6820,0
|
|
20240816,132700,53238610,6820,6810,6820,6810,2
|
|
20240816,132600,53224980,6810,6810,6810,6810,0
|
|
20240816,132500,53224980,6810,6810,6810,6810,0
|
|
20240816,132400,53224980,6810,6810,6810,6810,0
|
|
20240816,132300,53224980,6810,6810,6810,6810,0
|
|
20240816,132200,53224980,6810,6810,6810,6810,0
|
|
20240816,132100,53224980,6810,6810,6810,6810,0
|
|
20240816,132000,53224980,6810,6810,6810,6810,0
|
|
20240816,131900,53224980,6810,6810,6810,6810,0
|
|
20240816,131800,53224980,6810,6820,6820,6810,145
|
|
20240816,131700,52237390,6830,6830,6830,6830,0
|
|
20240816,131600,52237390,6830,6830,6830,6830,1
|
|
20240816,131500,52230560,6830,6830,6830,6830,0
|
|
20240816,131400,52230560,6830,6830,6830,6830,0
|
|
20240816,131300,52230560,6830,6830,6830,6830,0
|
|
20240816,131200,52230560,6830,6830,6830,6830,0
|
|
20240816,131100,52230560,6830,6830,6830,6830,0
|
|
20240816,131000,52230560,6830,6830,6830,6830,0
|
|
20240816,130900,52230560,6830,6830,6830,6830,0
|
|
20240816,130800,52230560,6830,6830,6830,6830,0
|
|
20240816,130700,52230560,6830,6830,6830,6830,0
|
|
20240816,130600,52230560,6830,6830,6830,6830,9
|
|
20240816,130500,52169090,6820,6820,6820,6820,0
|
|
20240816,130400,52169090,6820,6820,6820,6820,0
|
|
20240816,130300,52169090,6820,6820,6820,6820,0
|
|
20240816,130200,52169090,6820,6820,6820,6820,0
|
|
20240816,130100,52169090,6820,6820,6820,6820,0
|
|
20240816,130000,52169090,6820,6820,6820,6820,0
|
|
20240816,125900,52169090,6820,6820,6820,6820,0
|
|
20240816,125800,52169090,6820,6820,6820,6820,0
|
|
20240816,125700,52169090,6820,6820,6820,6820,0
|
|
20240816,125600,52169090,6820,6820,6820,6820,0
|
|
20240816,125500,52169090,6820,6820,6820,6820,235
|
|
20240816,125400,50566390,6830,6830,6830,6830,0
|
|
20240816,125300,50566390,6830,6830,6830,6830,0
|
|
20240816,125200,50566390,6830,6830,6830,6830,0
|
|
20240816,125100,50566390,6830,6830,6830,6830,0
|
|
20240816,125000,50566390,6830,6830,6830,6830,0
|
|
20240816,124900,50566390,6830,6830,6830,6830,50
|
|
20240816,124800,50224890,6830,6830,6830,6830,0
|
|
20240816,124700,50224890,6830,6830,6830,6830,0
|
|
20240816,124600,50224890,6830,6830,6830,6830,0
|
|
20240816,124500,50224890,6830,6830,6830,6830,0
|
|
20240816,124400,50224890,6830,6830,6830,6830,0
|
|
20240816,124300,50224890,6830,6830,6830,6830,0
|
|
20240816,124200,50224890,6830,6830,6830,6830,0
|
|
20240816,124100,50224890,6830,6830,6830,6830,0
|
|
20240816,124000,50224890,6830,6830,6830,6830,0
|
|
20240816,123900,50224890,6830,6830,6830,6830,0
|
|
20240816,123800,50224890,6830,6830,6830,6830,35
|
|
20240816,123700,49985840,6830,6830,6830,6830,0
|
|
20240816,123600,49985840,6830,6830,6830,6830,0
|
|
20240816,123500,49985840,6830,6830,6830,6830,0
|
|
20240816,123400,49985840,6830,6830,6830,6830,0
|
|
20240816,123300,49985840,6830,6830,6830,6830,0
|
|
20240816,123200,49985840,6830,6850,6850,6830,16
|
|
20240816,123100,49876540,6850,6850,6850,6850,0
|
|
20240816,123000,49876540,6850,6850,6850,6850,0
|
|
20240816,122900,49876540,6850,6850,6850,6850,0
|
|
20240816,122800,49876540,6850,6850,6850,6850,0
|
|
20240816,122700,49876540,6850,6850,6850,6850,0
|
|
20240816,122600,49876540,6850,6850,6850,6850,0
|
|
20240816,122500,49876540,6850,6850,6850,6850,0
|
|
20240816,122400,49876540,6850,6850,6850,6850,0
|
|
20240816,122300,49876540,6850,6850,6850,6850,0
|
|
20240816,122200,49876540,6850,6850,6850,6850,0
|
|
20240816,122100,49876540,6850,6850,6850,6850,0
|
|
20240816,122000,49876540,6850,6850,6850,6850,0
|
|
20240816,121900,49876540,6850,6850,6850,6850,0
|
|
20240816,121800,49876540,6850,6850,6850,6850,0
|
|
20240816,121700,49876540,6850,6850,6850,6850,0
|
|
20240816,121600,49876540,6850,6850,6850,6850,0
|
|
20240816,121500,49876540,6850,6850,6850,6850,0
|
|
20240816,121400,49876540,6850,6840,6850,6840,2
|
|
20240816,121300,49862850,6840,6840,6840,6840,0
|
|
20240816,121200,49862850,6840,6840,6840,6840,0
|
|
20240816,121100,49862850,6840,6840,6840,6840,0
|
|
20240816,121000,49862850,6840,6840,6840,6840,0
|
|
20240816,120900,49862850,6840,6840,6840,6840,5
|
|
20240816,120800,49828650,6830,6830,6830,6830,0
|
|
20240816,120700,49828650,6830,6830,6830,6830,0
|
|
20240816,120600,49828650,6830,6830,6830,6830,0
|
|
20240816,120500,49828650,6830,6830,6830,6830,0
|
|
20240816,120400,49828650,6830,6830,6830,6830,0
|
|
20240816,120300,49828650,6830,6830,6830,6830,0
|
|
20240816,120200,49828650,6830,6830,6830,6830,0
|
|
20240816,120100,49828650,6830,6830,6830,6830,0
|
|
20240816,120000,49828650,6830,6830,6830,6830,1
|
|
20240816,115900,49821820,6830,6830,6830,6830,1
|
|
20240816,115800,49814990,6820,6820,6820,6820,0
|
|
20240816,115700,49814990,6820,6820,6820,6820,0
|
|
20240816,115600,49814990,6820,6820,6820,6820,8
|
|
20240816,115500,49760430,6830,6830,6830,6830,0
|
|
20240816,115400,49760430,6830,6830,6830,6830,3
|
|
20240816,115300,49739940,6820,6820,6820,6820,0
|
|
20240816,115200,49739940,6820,6820,6820,6820,0
|
|
20240816,115100,49739940,6820,6820,6820,6820,0
|
|
20240816,115000,49739940,6820,6820,6820,6820,0
|
|
20240816,114900,49739940,6820,6820,6820,6820,0
|
|
20240816,114800,49739940,6820,6820,6820,6820,0
|
|
20240816,114700,49739940,6820,6820,6820,6820,0
|
|
20240816,114600,49739940,6820,6820,6820,6820,83
|
|
20240816,114500,49173880,6820,6820,6820,6820,0
|
|
20240816,114400,49173880,6820,6820,6820,6820,0
|
|
20240816,114300,49173880,6820,6820,6820,6820,0
|
|
20240816,114200,49173880,6820,6820,6820,6820,0
|
|
20240816,114100,49173880,6820,6820,6820,6820,0
|
|
20240816,114000,49173880,6820,6820,6820,6820,0
|
|
20240816,113900,49173880,6820,6820,6820,6820,0
|
|
20240816,113800,49173880,6820,6820,6820,6820,0
|
|
20240816,113700,49173880,6820,6820,6820,6820,0
|
|
20240816,113600,49173880,6820,6820,6820,6820,0
|
|
20240816,113500,49173880,6820,6820,6820,6820,0
|
|
20240816,113400,49173880,6820,6820,6820,6820,30
|
|
20240816,113300,48969280,6800,6800,6800,6800,0
|
|
20240816,113200,48969280,6800,6800,6800,6800,0
|
|
20240816,113100,48969280,6800,6800,6800,6800,0
|
|
20240816,113000,48969280,6800,6800,6800,6800,0
|
|
20240816,112900,48969280,6800,6800,6800,6800,0
|
|
20240816,112800,48969280,6800,6800,6800,6800,0
|
|
20240816,112700,48969280,6800,6800,6800,6800,25
|
|
20240816,112600,48799280,6800,6800,6800,6800,83
|
|
20240816,112500,48234880,6800,6820,6820,6800,141
|
|
20240816,112400,47274380,6810,6810,6810,6810,0
|
|
20240816,112300,47274380,6810,6810,6810,6810,0
|
|
20240816,112200,47274380,6810,6810,6810,6810,0
|
|
20240816,112100,47274380,6810,6810,6810,6810,0
|
|
20240816,112000,47274380,6810,6810,6810,6810,0
|
|
20240816,111900,47274380,6810,6810,6810,6810,0
|
|
20240816,111800,47274380,6810,6810,6810,6810,0
|
|
20240816,111700,47274380,6810,6810,6810,6810,101
|
|
20240816,111600,46586570,6800,6800,6800,6800,0
|
|
20240816,111500,46586570,6800,6800,6800,6800,0
|
|
20240816,111400,46586570,6800,6800,6800,6800,0
|
|
20240816,111300,46586570,6800,6800,6800,6800,0
|
|
20240816,111200,46586570,6800,6800,6800,6800,0
|
|
20240816,111100,46586570,6800,6800,6800,6790,239
|
|
20240816,111000,44962940,6780,6780,6780,6780,0
|
|
20240816,110900,44962940,6780,6780,6780,6780,0
|
|
20240816,110800,44962940,6780,6780,6780,6780,0
|
|
20240816,110700,44962940,6780,6780,6780,6780,0
|
|
20240816,110600,44962940,6780,6780,6780,6780,0
|
|
20240816,110500,44962940,6780,6780,6780,6780,0
|
|
20240816,110400,44962940,6780,6780,6780,6780,0
|
|
20240816,110300,44962940,6780,6780,6780,6780,0
|
|
20240816,110200,44962940,6780,6780,6780,6780,0
|
|
20240816,110100,44962940,6780,6780,6780,6780,0
|
|
20240816,110000,44962940,6780,6780,6780,6780,0
|
|
20240816,105900,44962940,6780,6780,6780,6780,0
|
|
20240816,105800,44962940,6780,6780,6780,6780,0
|
|
20240816,105700,44962940,6780,6780,6780,6780,0
|
|
20240816,105600,44962940,6780,6780,6780,6780,0
|
|
20240816,105500,44962940,6780,6780,6780,6780,1
|
|
20240816,105400,44956160,6780,6780,6780,6780,0
|
|
20240816,105300,44956160,6780,6790,6790,6780,150
|
|
20240816,105200,43938870,6790,6790,6790,6790,0
|
|
20240816,105100,43938870,6790,6790,6790,6790,0
|
|
20240816,105000,43938870,6790,6800,6800,6790,31
|
|
20240816,104900,43728370,6800,6790,6800,6790,2
|
|
20240816,104800,43714780,6800,6800,6800,6800,1
|
|
20240816,104700,43707980,6800,6800,6800,6800,2
|
|
20240816,104600,43694380,6800,6800,6800,6800,0
|
|
20240816,104500,43694380,6800,6800,6800,6800,0
|
|
20240816,104400,43694380,6800,6800,6800,6800,0
|
|
20240816,104300,43694380,6800,6800,6800,6800,1
|
|
20240816,104200,43687580,6790,6790,6790,6790,0
|
|
20240816,104100,43687580,6790,6790,6790,6790,143
|
|
20240816,104000,42716610,6780,6780,6780,6780,2
|
|
20240816,103900,42703050,6780,6790,6790,6780,787
|
|
20240816,103800,37360650,6800,6800,6800,6800,0
|
|
20240816,103700,37360650,6800,6800,6800,6800,14
|
|
20240816,103600,37265450,6800,6800,6800,6800,0
|
|
20240816,103500,37265450,6800,6800,6800,6800,5
|
|
20240816,103400,37231450,6800,6800,6800,6800,10
|
|
20240816,103300,37163450,6800,6800,6800,6800,0
|
|
20240816,103200,37163450,6800,6800,6800,6800,0
|
|
20240816,103100,37163450,6800,6800,6800,6800,0
|
|
20240816,103000,37163450,6800,6800,6800,6800,0
|
|
20240816,102900,37163450,6800,6800,6800,6800,0
|
|
20240816,102800,37163450,6800,6800,6800,6800,0
|
|
20240816,102700,37163450,6800,6800,6800,6800,0
|
|
20240816,102600,37163450,6800,6800,6800,6800,0
|
|
20240816,102500,37163450,6800,6800,6800,6800,0
|
|
20240816,102400,37163450,6800,6800,6800,6800,521
|
|
20240816,102300,33620650,6790,6790,6790,6790,147
|
|
20240816,102200,32622520,6780,6780,6780,6780,0
|
|
20240816,102100,32622520,6780,6780,6780,6780,30
|
|
20240816,102000,32419120,6780,6780,6780,6780,0
|
|
20240816,101900,32419120,6780,6780,6780,6780,0
|
|
20240816,101800,32419120,6780,6780,6780,6780,0
|
|
20240816,101700,32419120,6780,6780,6780,6780,0
|
|
20240816,101600,32419120,6780,6780,6780,6780,0
|
|
20240816,101500,32419120,6780,6780,6780,6780,0
|
|
20240816,101400,32419120,6780,6780,6780,6780,0
|
|
20240816,101300,32419120,6780,6780,6780,6780,0
|
|
20240816,101200,32419120,6780,6800,6800,6780,81
|
|
20240816,101100,31869540,6800,6820,6820,6800,774
|
|
20240816,101000,26599920,6830,6840,6840,6830,476
|
|
20240816,100900,23346310,6850,6850,6850,6850,0
|
|
20240816,100800,23346310,6850,6850,6850,6850,0
|
|
20240816,100700,23346310,6850,6850,6850,6850,0
|
|
20240816,100600,23346310,6850,6850,6850,6850,0
|
|
20240816,100500,23346310,6850,6850,6850,6850,6
|
|
20240816,100400,23305210,6850,6850,6850,6850,0
|
|
20240816,100300,23305210,6850,6850,6850,6850,0
|
|
20240816,100200,23305210,6850,6850,6850,6850,0
|
|
20240816,100100,23305210,6850,6860,6860,6850,327
|
|
20240816,100000,21063760,6860,6860,6860,6860,0
|
|
20240816,095900,21063760,6860,6860,6860,6860,0
|
|
20240816,095800,21063760,6860,6860,6860,6860,0
|
|
20240816,095700,21063760,6860,6860,6860,6860,0
|
|
20240816,095600,21063760,6860,6860,6860,6860,0
|
|
20240816,095500,21063760,6860,6860,6860,6860,0
|
|
20240816,095400,21063760,6860,6860,6860,6860,8
|
|
20240816,095300,21008880,6860,6860,6860,6860,0
|
|
20240816,095200,21008880,6860,6860,6860,6860,0
|
|
20240816,095100,21008880,6860,6860,6860,6860,0
|
|
20240816,095000,21008880,6860,6860,6860,6860,0
|
|
20240816,094900,21008880,6860,6860,6860,6860,0
|
|
20240816,094800,21008880,6860,6860,6860,6860,0
|
|
20240816,094700,21008880,6860,6860,6860,6860,1
|
|
20240816,094600,21002020,6850,6850,6850,6850,400
|
|
20240816,094500,18262020,6860,6860,6860,6860,1
|
|
20240816,094400,18255160,6860,6860,6860,6860,10
|
|
20240816,094300,18186560,6860,6860,6860,6860,1
|
|
20240816,094200,18179700,6850,6850,6850,6850,110
|
|
20240816,094100,17426200,6850,6850,6850,6850,40
|
|
20240816,094000,17152200,6850,6860,6860,6850,4
|
|
20240816,093900,17124780,6860,6860,6860,6860,18
|
|
20240816,093800,17001300,6860,6860,6860,6860,0
|
|
20240816,093700,17001300,6860,6860,6860,6860,0
|
|
20240816,093600,17001300,6860,6860,6860,6860,0
|
|
20240816,093500,17001300,6860,6860,6860,6860,0
|
|
20240816,093400,17001300,6860,6860,6860,6860,0
|
|
20240816,093300,17001300,6860,6860,6860,6860,0
|
|
20240816,093200,17001300,6860,6860,6860,6860,124
|
|
20240816,093100,16150660,6860,6860,6860,6860,67
|
|
20240816,093000,15691040,6870,6870,6870,6870,0
|
|
20240816,092900,15691040,6870,6870,6870,6870,0
|
|
20240816,092800,15691040,6870,6870,6870,6870,0
|
|
20240816,092700,15691040,6870,6870,6870,6870,0
|
|
20240816,092600,15691040,6870,6870,6870,6870,0
|
|
20240816,092500,15691040,6870,6870,6870,6870,0
|
|
20240816,092400,15691040,6870,6870,6870,6870,0
|
|
20240816,092300,15691040,6870,6870,6870,6870,3
|
|
20240816,092200,15670430,6870,6870,6870,6870,28
|
|
20240816,092100,15478070,6880,6880,6880,6880,2
|
|
20240816,092000,15464310,6880,6890,6890,6880,67
|
|
20240816,091900,15002700,6870,6920,6920,6870,1892
|
|
20240816,091800,1963280,6970,6900,6970,6900,120
|
|
20240816,091700,1133180,6880,6880,6880,6880,19
|
|
20240816,091600,1002460,6900,6900,6900,6900,0
|
|
20240816,091500,1002460,6900,6900,6900,6900,0
|
|
20240816,091400,1002460,6900,6900,6900,6900,0
|
|
20240816,091300,1002460,6900,6900,6900,6900,0
|
|
20240816,091200,1002460,6900,6900,6900,6900,0
|
|
20240816,091100,1002460,6900,6900,6900,6900,0
|
|
20240816,091000,1002460,6900,6900,6900,6900,6
|
|
20240816,090900,961060,6900,6890,6900,6890,31
|
|
20240816,090800,747250,6890,6890,6890,6890,3
|
|
20240816,090700,726580,6890,6900,6900,6890,5
|
|
20240816,090600,692090,6890,6890,6890,6890,0
|
|
20240816,090500,692090,6890,6890,6890,6890,0
|
|
20240816,090400,692090,6890,6890,6890,6890,1
|
|
20240816,090300,685200,6890,6890,6890,6890,0
|
|
20240816,090200,685200,6890,6890,6890,6890,0
|
|
20240816,090100,685200,6890,6890,6890,6890,0
|
|
20240816,090000,685200,6890,6850,6890,6850,100
|