620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,191700,78559970,6820,6820,6820,6820,18
|
|
20240808,191600,78559970,6820,6820,6820,6820,0
|
|
20240808,191500,78559970,6820,6820,6820,6820,0
|
|
20240808,191400,78559970,6820,6820,6820,6820,0
|
|
20240808,191300,78559970,6820,6820,6820,6820,0
|
|
20240808,191200,78559970,6820,6820,6820,6820,0
|
|
20240808,191100,78559970,6820,6820,6820,6820,0
|
|
20240808,191000,78559970,6820,6820,6820,6820,0
|
|
20240808,190900,78559970,6820,6820,6820,6820,0
|
|
20240808,190800,78559970,6820,6820,6820,6820,0
|
|
20240808,190700,78559970,6820,6820,6820,6820,0
|
|
20240808,190600,78559970,6820,6820,6820,6820,0
|
|
20240808,190500,78559970,6820,6820,6820,6820,0
|
|
20240808,190400,78559970,6820,6820,6820,6820,0
|
|
20240808,190300,78559970,6820,6820,6820,6820,0
|
|
20240808,190200,78559970,6820,6820,6820,6820,0
|
|
20240808,190100,78559970,6820,6820,6820,6820,0
|
|
20240808,190000,78559970,6820,6820,6820,6820,0
|
|
20240808,185900,78559970,6820,6820,6820,6820,0
|
|
20240808,185800,78559970,6820,6820,6820,6820,0
|
|
20240808,185700,78559970,6820,6820,6820,6820,0
|
|
20240808,185600,78559970,6820,6820,6820,6820,0
|
|
20240808,185500,78559970,6820,6820,6820,6820,0
|
|
20240808,185400,78559970,6820,6820,6820,6820,0
|
|
20240808,185300,78559970,6820,6820,6820,6820,0
|
|
20240808,185200,78559970,6820,6820,6820,6820,0
|
|
20240808,185100,78559970,6820,6820,6820,6820,0
|
|
20240808,185000,78559970,6820,6820,6820,6820,0
|
|
20240808,184900,78559970,6820,6820,6820,6820,0
|
|
20240808,184800,78559970,6820,6820,6820,6820,0
|
|
20240808,184700,78559970,6820,6820,6820,6820,18
|
|
20240808,184600,78559970,6820,6820,6820,6820,0
|
|
20240808,184500,78559970,6820,6820,6820,6820,0
|
|
20240808,184400,78559970,6820,6820,6820,6820,0
|
|
20240808,184300,78559970,6820,6820,6820,6820,0
|
|
20240808,184200,78559970,6820,6820,6820,6820,0
|
|
20240808,184100,78559970,6820,6820,6820,6820,0
|
|
20240808,184000,78559970,6820,6820,6820,6820,0
|
|
20240808,183900,78559970,6820,6820,6820,6820,0
|
|
20240808,183800,78559970,6820,6820,6820,6820,0
|
|
20240808,183700,78559970,6820,6820,6820,6820,0
|
|
20240808,183600,78559970,6820,6820,6820,6820,0
|
|
20240808,183500,78559970,6820,6820,6820,6820,0
|
|
20240808,183400,78559970,6820,6820,6820,6820,0
|
|
20240808,183300,78559970,6820,6820,6820,6820,0
|
|
20240808,183200,78559970,6820,6820,6820,6820,0
|
|
20240808,183100,78559970,6820,6820,6820,6820,0
|
|
20240808,183000,78559970,6820,6820,6820,6820,0
|
|
20240808,182900,78559970,6820,6820,6820,6820,0
|
|
20240808,182800,78559970,6820,6820,6820,6820,0
|
|
20240808,182700,78559970,6820,6820,6820,6820,0
|
|
20240808,182600,78559970,6820,6820,6820,6820,0
|
|
20240808,182500,78559970,6820,6820,6820,6820,0
|
|
20240808,182400,78559970,6820,6820,6820,6820,0
|
|
20240808,182300,78559970,6820,6820,6820,6820,0
|
|
20240808,182200,78559970,6820,6820,6820,6820,0
|
|
20240808,182100,78559970,6820,6820,6820,6820,0
|
|
20240808,182000,78559970,6820,6820,6820,6820,0
|
|
20240808,181900,78559970,6820,6820,6820,6820,0
|
|
20240808,181800,78559970,6820,6820,6820,6820,0
|
|
20240808,181700,78559970,6820,6820,6820,6820,18
|
|
20240808,181600,78559970,6820,6820,6820,6820,0
|
|
20240808,181500,78559970,6820,6820,6820,6820,0
|
|
20240808,181400,78559970,6820,6820,6820,6820,0
|
|
20240808,181300,78559970,6820,6820,6820,6820,0
|
|
20240808,181200,78559970,6820,6820,6820,6820,0
|
|
20240808,181100,78559970,6820,6820,6820,6820,0
|
|
20240808,181000,78559970,6820,6820,6820,6820,0
|
|
20240808,180900,78559970,6820,6820,6820,6820,0
|
|
20240808,180800,78559970,6820,6820,6820,6820,0
|
|
20240808,180700,78559970,6820,6820,6820,6820,0
|
|
20240808,180600,78559970,6820,6820,6820,6820,0
|
|
20240808,180500,78559970,6820,6820,6820,6820,0
|
|
20240808,180400,78559970,6820,6820,6820,6820,0
|
|
20240808,180300,78559970,6820,6820,6820,6820,0
|
|
20240808,180200,78559970,6820,6820,6820,6820,0
|
|
20240808,180100,78559970,6820,6820,6820,6820,0
|
|
20240808,180000,78559970,6820,6820,6820,6820,0
|
|
20240808,175900,78559970,6820,6820,6820,6820,0
|
|
20240808,175800,78559970,6820,6820,6820,6820,0
|
|
20240808,175700,78559970,6820,6820,6820,6820,0
|
|
20240808,175600,78559970,6820,6820,6820,6820,0
|
|
20240808,175500,78559970,6820,6820,6820,6820,0
|
|
20240808,175400,78559970,6820,6820,6820,6820,0
|
|
20240808,175300,78559970,6820,6820,6820,6820,0
|
|
20240808,175200,78559970,6820,6820,6820,6820,0
|
|
20240808,175100,78559970,6820,6820,6820,6820,0
|
|
20240808,175000,78559970,6820,6820,6820,6820,0
|
|
20240808,174900,78559970,6820,6820,6820,6820,0
|
|
20240808,174800,78559970,6820,6820,6820,6820,0
|
|
20240808,174700,78559970,6820,6820,6820,6820,18
|
|
20240808,174600,78559970,6820,6820,6820,6820,0
|
|
20240808,174500,78559970,6820,6820,6820,6820,0
|
|
20240808,174400,78559970,6820,6820,6820,6820,0
|
|
20240808,174300,78559970,6820,6820,6820,6820,0
|
|
20240808,174200,78559970,6820,6820,6820,6820,0
|
|
20240808,174100,78559970,6820,6820,6820,6820,0
|
|
20240808,174000,78559970,6820,6820,6820,6820,0
|
|
20240808,173900,78559970,6820,6820,6820,6820,0
|
|
20240808,173800,78559970,6820,6820,6820,6820,0
|
|
20240808,173700,78559970,6820,6820,6820,6820,0
|
|
20240808,173600,78559970,6820,6820,6820,6820,0
|
|
20240808,173500,78559970,6820,6820,6820,6820,0
|
|
20240808,173400,78559970,6820,6820,6820,6820,0
|
|
20240808,173300,78559970,6820,6820,6820,6820,0
|
|
20240808,173200,78559970,6820,6820,6820,6820,0
|
|
20240808,173100,78559970,6820,6820,6820,6820,0
|
|
20240808,173000,78559970,6820,6820,6820,6820,0
|
|
20240808,172900,78559970,6820,6820,6820,6820,0
|
|
20240808,172800,78559970,6820,6820,6820,6820,0
|
|
20240808,172700,78559970,6820,6820,6820,6820,0
|
|
20240808,172600,78559970,6820,6820,6820,6820,0
|
|
20240808,172500,78559970,6820,6820,6820,6820,0
|
|
20240808,172400,78559970,6820,6820,6820,6820,0
|
|
20240808,172300,78559970,6820,6820,6820,6820,0
|
|
20240808,172200,78559970,6820,6820,6820,6820,0
|
|
20240808,172100,78559970,6820,6820,6820,6820,0
|
|
20240808,172000,78559970,6820,6820,6820,6820,0
|
|
20240808,171900,78559970,6820,6820,6820,6820,0
|
|
20240808,171800,78559970,6820,6820,6820,6820,0
|
|
20240808,171700,78559970,6820,6820,6820,6820,18
|
|
20240808,171600,78559970,6820,6820,6820,6820,0
|
|
20240808,171500,78559970,6820,6820,6820,6820,0
|
|
20240808,171400,78559970,6820,6820,6820,6820,0
|
|
20240808,171300,78559970,6820,6820,6820,6820,0
|
|
20240808,171200,78559970,6820,6820,6820,6820,0
|
|
20240808,171100,78559970,6820,6820,6820,6820,0
|
|
20240808,171000,78559970,6820,6820,6820,6820,0
|
|
20240808,170900,78559970,6820,6820,6820,6820,0
|
|
20240808,170800,78559970,6820,6820,6820,6820,0
|
|
20240808,170700,78559970,6820,6820,6820,6820,0
|
|
20240808,170600,78559970,6820,6820,6820,6820,0
|
|
20240808,170500,78559970,6820,6820,6820,6820,0
|
|
20240808,170400,78559970,6820,6820,6820,6820,0
|
|
20240808,170300,78559970,6820,6820,6820,6820,0
|
|
20240808,170200,78559970,6820,6820,6820,6820,0
|
|
20240808,170100,78559970,6820,6820,6820,6820,0
|
|
20240808,170000,78559970,6820,6820,6820,6820,0
|
|
20240808,165900,78559970,6820,6820,6820,6820,0
|
|
20240808,165800,78559970,6820,6820,6820,6820,0
|
|
20240808,165700,78559970,6820,6820,6820,6820,0
|
|
20240808,165600,78559970,6820,6820,6820,6820,0
|
|
20240808,165500,78559970,6820,6820,6820,6820,0
|
|
20240808,165400,78559970,6820,6820,6820,6820,0
|
|
20240808,165300,78559970,6820,6820,6820,6820,0
|
|
20240808,165200,78559970,6820,6820,6820,6820,0
|
|
20240808,165100,78559970,6820,6820,6820,6820,0
|
|
20240808,165000,78559970,6820,6820,6820,6820,0
|
|
20240808,164900,78559970,6820,6820,6820,6820,0
|
|
20240808,164800,78559970,6820,6820,6820,6820,0
|
|
20240808,164700,78559970,6820,6820,6820,6820,18
|
|
20240808,164600,78559970,6820,6820,6820,6820,0
|
|
20240808,164500,78559970,6820,6820,6820,6820,0
|
|
20240808,164400,78559970,6820,6820,6820,6820,0
|
|
20240808,164300,78559970,6820,6820,6820,6820,0
|
|
20240808,164200,78559970,6820,6820,6820,6820,0
|
|
20240808,164100,78559970,6820,6820,6820,6820,0
|
|
20240808,164000,78559970,6820,6820,6820,6820,0
|
|
20240808,163900,78559970,6820,6820,6820,6820,0
|
|
20240808,163800,78559970,6820,6820,6820,6820,0
|
|
20240808,163700,78559970,6820,6820,6820,6820,0
|
|
20240808,163600,78559970,6820,6820,6820,6820,0
|
|
20240808,163500,78559970,6820,6820,6820,6820,0
|
|
20240808,163400,78559970,6820,6820,6820,6820,0
|
|
20240808,163300,78559970,6820,6820,6820,6820,0
|
|
20240808,163200,78559970,6820,6820,6820,6820,0
|
|
20240808,163100,78559970,6820,6820,6820,6820,0
|
|
20240808,163000,78559970,6820,6820,6820,6820,0
|
|
20240808,162900,78559970,6820,6820,6820,6820,0
|
|
20240808,162800,78559970,6820,6820,6820,6820,0
|
|
20240808,162700,78559970,6820,6820,6820,6820,0
|
|
20240808,162600,78559970,6820,6820,6820,6820,0
|
|
20240808,162500,78559970,6820,6820,6820,6820,0
|
|
20240808,162400,78559970,6820,6820,6820,6820,0
|
|
20240808,162300,78559970,6820,6820,6820,6820,0
|
|
20240808,162200,78559970,6820,6820,6820,6820,0
|
|
20240808,162100,78559970,6820,6820,6820,6820,0
|
|
20240808,162000,78559970,6820,6820,6820,6820,0
|
|
20240808,161900,78559970,6820,6820,6820,6820,0
|
|
20240808,161800,78559970,6820,6820,6820,6820,0
|
|
20240808,161700,78559970,6820,6820,6820,6820,18
|
|
20240808,161600,78559970,6820,6820,6820,6820,0
|
|
20240808,161500,78559970,6820,6820,6820,6820,0
|
|
20240808,161400,78559970,6820,6820,6820,6820,0
|
|
20240808,161300,78559970,6820,6820,6820,6820,0
|
|
20240808,161200,78559970,6820,6820,6820,6820,0
|
|
20240808,161100,78559970,6820,6820,6820,6820,0
|
|
20240808,161000,78559970,6820,6820,6820,6820,0
|
|
20240808,160900,78559970,6820,6820,6820,6820,0
|
|
20240808,160800,78559970,6820,6820,6820,6820,0
|
|
20240808,160700,78559970,6820,6820,6820,6820,0
|
|
20240808,160600,78559970,6820,6820,6820,6820,0
|
|
20240808,160500,78559970,6820,6820,6820,6820,0
|
|
20240808,160400,78559970,6820,6820,6820,6820,0
|
|
20240808,160300,78559970,6820,6820,6820,6820,0
|
|
20240808,160200,78559970,6820,6820,6820,6820,0
|
|
20240808,160100,78559970,6820,6820,6820,6820,0
|
|
20240808,160000,78559970,6820,6820,6820,6820,0
|
|
20240808,155900,78559970,6820,6820,6820,6820,0
|
|
20240808,155800,78559970,6820,6820,6820,6820,0
|
|
20240808,155700,78559970,6820,6820,6820,6820,0
|
|
20240808,155600,78559970,6820,6820,6820,6820,0
|
|
20240808,155500,78559970,6820,6820,6820,6820,0
|
|
20240808,155400,78559970,6820,6820,6820,6820,0
|
|
20240808,155300,78559970,6820,6820,6820,6820,0
|
|
20240808,155200,78559970,6820,6820,6820,6820,0
|
|
20240808,155100,78559970,6820,6820,6820,6820,0
|
|
20240808,155000,78559970,6820,6820,6820,6820,0
|
|
20240808,154900,78559970,6820,6820,6820,6820,0
|
|
20240808,154800,78559970,6820,6820,6820,6820,0
|
|
20240808,154700,78559970,6820,6820,6820,6820,18
|
|
20240808,154600,78559970,6820,6820,6820,6820,0
|
|
20240808,154500,78559970,6820,6820,6820,6820,0
|
|
20240808,154400,78559970,6820,6820,6820,6820,0
|
|
20240808,154300,78559970,6820,6820,6820,6820,0
|
|
20240808,154200,78559970,6820,6820,6820,6820,0
|
|
20240808,154100,78559970,6820,6820,6820,6820,0
|
|
20240808,154000,78559970,6820,6820,6820,6820,0
|
|
20240808,153900,78559970,6820,6820,6820,6820,0
|
|
20240808,153800,78559970,6820,6820,6820,6820,0
|
|
20240808,153700,78559970,6820,6820,6820,6820,0
|
|
20240808,153600,78559970,6820,6820,6820,6820,0
|
|
20240808,153500,78559970,6820,6820,6820,6820,0
|
|
20240808,153400,78559970,6820,6820,6820,6820,0
|
|
20240808,153300,78559970,6820,6820,6820,6820,0
|
|
20240808,153200,78559970,6820,6820,6820,6820,0
|
|
20240808,153100,78559970,6820,6820,6820,6820,0
|
|
20240808,153000,78559970,6820,6820,6820,6820,18
|
|
20240808,152900,78437210,6820,6820,6820,6820,0
|
|
20240808,152800,78437210,6820,6820,6820,6820,0
|
|
20240808,152700,78437210,6820,6820,6820,6820,0
|
|
20240808,152600,78437210,6820,6820,6820,6820,0
|
|
20240808,152500,78437210,6820,6820,6820,6820,0
|
|
20240808,152400,78437210,6820,6820,6820,6820,0
|
|
20240808,152300,78437210,6820,6820,6820,6820,0
|
|
20240808,152200,78437210,6820,6820,6820,6820,0
|
|
20240808,152100,78437210,6820,6820,6820,6820,0
|
|
20240808,152000,78437210,6820,6820,6820,6820,0
|
|
20240808,151900,78437210,6820,6810,6820,6810,15
|
|
20240808,151800,78334970,6820,6780,6820,6780,168
|
|
20240808,151700,77195890,6780,6780,6780,6750,592
|
|
20240808,151600,73195520,6780,6790,6790,6780,200
|
|
20240808,151500,71838500,6820,6820,6820,6820,0
|
|
20240808,151400,71838500,6820,6820,6820,6820,0
|
|
20240808,151300,71838500,6820,6820,6820,6820,8
|
|
20240808,151200,71783940,6820,6820,6820,6820,0
|
|
20240808,151100,71783940,6820,6820,6820,6820,0
|
|
20240808,151000,71783940,6820,6820,6820,6820,0
|
|
20240808,150900,71783940,6820,6820,6820,6820,5
|
|
20240808,150800,71749840,6820,6820,6820,6820,0
|
|
20240808,150700,71749840,6820,6820,6820,6820,0
|
|
20240808,150600,71749840,6820,6820,6820,6820,0
|
|
20240808,150500,71749840,6820,6820,6820,6820,0
|
|
20240808,150400,71749840,6820,6820,6820,6820,5
|
|
20240808,150300,71715740,6820,6820,6820,6820,0
|
|
20240808,150200,71715740,6820,6820,6820,6820,0
|
|
20240808,150100,71715740,6820,6820,6820,6820,0
|
|
20240808,150000,71715740,6820,6820,6820,6820,14
|
|
20240808,145900,71620260,6820,6820,6820,6820,0
|
|
20240808,145800,71620260,6820,6820,6820,6820,0
|
|
20240808,145700,71620260,6820,6820,6820,6820,20
|
|
20240808,145600,71483860,6820,6820,6820,6820,0
|
|
20240808,145500,71483860,6820,6820,6820,6820,0
|
|
20240808,145400,71483860,6820,6820,6820,6820,1
|
|
20240808,145300,71477040,6830,6830,6830,6830,0
|
|
20240808,145200,71477040,6830,6830,6830,6830,0
|
|
20240808,145100,71477040,6830,6830,6830,6830,0
|
|
20240808,145000,71477040,6830,6830,6830,6830,0
|
|
20240808,144900,71477040,6830,6830,6830,6830,0
|
|
20240808,144800,71477040,6830,6830,6830,6830,0
|
|
20240808,144700,71477040,6830,6830,6830,6830,0
|
|
20240808,144600,71477040,6830,6830,6830,6830,0
|
|
20240808,144500,71477040,6830,6830,6830,6830,0
|
|
20240808,144400,71477040,6830,6810,6830,6770,903
|
|
20240808,144300,65327250,6810,6810,6810,6810,0
|
|
20240808,144200,65327250,6810,6810,6810,6810,14
|
|
20240808,144100,65231910,6830,6830,6830,6830,0
|
|
20240808,144000,65231910,6830,6830,6830,6830,0
|
|
20240808,143900,65231910,6830,6830,6830,6830,3
|
|
20240808,143800,65211420,6820,6820,6820,6820,0
|
|
20240808,143700,65211420,6820,6820,6820,6820,0
|
|
20240808,143600,65211420,6820,6820,6820,6820,0
|
|
20240808,143500,65211420,6820,6820,6820,6820,0
|
|
20240808,143400,65211420,6820,6820,6820,6820,0
|
|
20240808,143300,65211420,6820,6820,6820,6820,0
|
|
20240808,143200,65211420,6820,6820,6820,6820,0
|
|
20240808,143100,65211420,6820,6830,6830,6820,4
|
|
20240808,143000,65184130,6830,6830,6830,6830,0
|
|
20240808,142900,65184130,6830,6830,6830,6830,0
|
|
20240808,142800,65184130,6830,6830,6830,6830,0
|
|
20240808,142700,65184130,6830,6830,6830,6830,5
|
|
20240808,142600,65149980,6830,6820,6830,6820,102
|
|
20240808,142500,64454330,6820,6820,6820,6820,0
|
|
20240808,142400,64454330,6820,6820,6820,6820,0
|
|
20240808,142300,64454330,6820,6820,6820,6820,0
|
|
20240808,142200,64454330,6820,6820,6820,6820,1
|
|
20240808,142100,64447510,6840,6840,6840,6840,0
|
|
20240808,142000,64447510,6840,6840,6840,6840,0
|
|
20240808,141900,64447510,6840,6840,6840,6840,0
|
|
20240808,141800,64447510,6840,6840,6840,6840,10
|
|
20240808,141700,64379110,6830,6830,6830,6830,0
|
|
20240808,141600,64379110,6830,6830,6830,6830,0
|
|
20240808,141500,64379110,6830,6830,6830,6830,10
|
|
20240808,141400,64310810,6840,6840,6840,6840,0
|
|
20240808,141300,64310810,6840,6840,6840,6840,0
|
|
20240808,141200,64310810,6840,6840,6840,6840,0
|
|
20240808,141100,64310810,6840,6840,6840,6840,0
|
|
20240808,141000,64310810,6840,6840,6840,6840,0
|
|
20240808,140900,64310810,6840,6840,6840,6840,0
|
|
20240808,140800,64310810,6840,6840,6840,6840,10
|
|
20240808,140700,64242410,6850,6850,6850,6850,0
|
|
20240808,140600,64242410,6850,6850,6850,6850,0
|
|
20240808,140500,64242410,6850,6810,6850,6810,300
|
|
20240808,140400,62192670,6810,6810,6810,6810,0
|
|
20240808,140300,62192670,6810,6810,6810,6810,0
|
|
20240808,140200,62192670,6810,6810,6810,6810,0
|
|
20240808,140100,62192670,6810,6810,6810,6810,0
|
|
20240808,140000,62192670,6810,6810,6810,6810,0
|
|
20240808,135900,62192670,6810,6810,6810,6810,0
|
|
20240808,135800,62192670,6810,6810,6810,6810,0
|
|
20240808,135700,62192670,6810,6810,6810,6810,0
|
|
20240808,135600,62192670,6810,6810,6810,6810,0
|
|
20240808,135500,62192670,6810,6810,6810,6810,0
|
|
20240808,135400,62192670,6810,6810,6810,6810,0
|
|
20240808,135300,62192670,6810,6810,6810,6810,1
|
|
20240808,135200,62185860,6760,6800,6800,6760,110
|
|
20240808,135100,61440090,6800,6800,6800,6800,73
|
|
20240808,135000,60943690,6800,6800,6800,6800,0
|
|
20240808,134900,60943690,6800,6800,6800,6800,0
|
|
20240808,134800,60943690,6800,6800,6800,6800,0
|
|
20240808,134700,60943690,6800,6800,6800,6800,0
|
|
20240808,134600,60943690,6800,6800,6800,6800,0
|
|
20240808,134500,60943690,6800,6800,6800,6800,0
|
|
20240808,134400,60943690,6800,6800,6800,6800,0
|
|
20240808,134300,60943690,6800,6800,6800,6800,0
|
|
20240808,134200,60943690,6800,6800,6800,6800,0
|
|
20240808,134100,60943690,6800,6800,6800,6800,0
|
|
20240808,134000,60943690,6800,6800,6800,6800,0
|
|
20240808,133900,60943690,6800,6800,6800,6800,0
|
|
20240808,133800,60943690,6800,6800,6800,6800,0
|
|
20240808,133700,60943690,6800,6800,6800,6800,0
|
|
20240808,133600,60943690,6800,6800,6800,6800,0
|
|
20240808,133500,60943690,6800,6800,6800,6800,0
|
|
20240808,133400,60943690,6800,6800,6800,6800,0
|
|
20240808,133300,60943690,6800,6800,6800,6800,0
|
|
20240808,133200,60943690,6800,6800,6800,6800,0
|
|
20240808,133100,60943690,6800,6800,6800,6800,0
|
|
20240808,133000,60943690,6800,6800,6800,6800,0
|
|
20240808,132900,60943690,6800,6790,6800,6790,60
|
|
20240808,132800,60536190,6800,6800,6800,6800,0
|
|
20240808,132700,60536190,6800,6800,6800,6800,0
|
|
20240808,132600,60536190,6800,6800,6800,6800,0
|
|
20240808,132500,60536190,6800,6800,6800,6800,0
|
|
20240808,132400,60536190,6800,6800,6800,6800,10
|
|
20240808,132300,60468190,6800,6800,6800,6800,0
|
|
20240808,132200,60468190,6800,6800,6800,6800,0
|
|
20240808,132100,60468190,6800,6800,6800,6800,0
|
|
20240808,132000,60468190,6800,6800,6800,6800,0
|
|
20240808,131900,60468190,6800,6800,6800,6800,0
|
|
20240808,131800,60468190,6800,6800,6800,6800,10
|
|
20240808,131700,60400190,6800,6800,6800,6800,0
|
|
20240808,131600,60400190,6800,6800,6800,6800,0
|
|
20240808,131500,60400190,6800,6800,6800,6800,0
|
|
20240808,131400,60400190,6800,6800,6800,6800,0
|
|
20240808,131300,60400190,6800,6800,6800,6800,0
|
|
20240808,131200,60400190,6800,6800,6800,6800,0
|
|
20240808,131100,60400190,6800,6800,6800,6800,0
|
|
20240808,131000,60400190,6800,6800,6800,6800,0
|
|
20240808,130900,60400190,6800,6800,6800,6800,0
|
|
20240808,130800,60400190,6800,6800,6800,6800,0
|
|
20240808,130700,60400190,6800,6800,6800,6800,0
|
|
20240808,130600,60400190,6800,6800,6800,6800,0
|
|
20240808,130500,60400190,6800,6800,6800,6800,0
|
|
20240808,130400,60400190,6800,6800,6800,6800,0
|
|
20240808,130300,60400190,6800,6800,6800,6800,0
|
|
20240808,130200,60400190,6800,6800,6800,6800,0
|
|
20240808,130100,60400190,6800,6800,6800,6800,0
|
|
20240808,130000,60400190,6800,6800,6800,6800,0
|
|
20240808,125900,60400190,6800,6800,6800,6800,1
|
|
20240808,125800,60393390,6790,6790,6790,6790,0
|
|
20240808,125700,60393390,6790,6790,6790,6790,0
|
|
20240808,125600,60393390,6790,6790,6800,6790,1126
|
|
20240808,125500,52741280,6790,6790,6790,6790,0
|
|
20240808,125400,52741280,6790,6790,6790,6790,8
|
|
20240808,125300,52686960,6790,6790,6790,6790,0
|
|
20240808,125200,52686960,6790,6790,6790,6790,0
|
|
20240808,125100,52686960,6790,6790,6790,6790,0
|
|
20240808,125000,52686960,6790,6790,6790,6790,0
|
|
20240808,124900,52686960,6790,6790,6790,6790,55
|
|
20240808,124800,52313510,6760,6760,6760,6760,7
|
|
20240808,124700,52266190,6790,6780,6790,6780,336
|
|
20240808,124600,49986290,6770,6770,6770,6770,0
|
|
20240808,124500,49986290,6770,6770,6770,6770,0
|
|
20240808,124400,49986290,6770,6770,6770,6770,0
|
|
20240808,124300,49986290,6770,6770,6770,6770,168
|
|
20240808,124200,48848930,6770,6770,6770,6770,0
|
|
20240808,124100,48848930,6770,6770,6770,6770,3
|
|
20240808,124000,48828620,6770,6770,6780,6770,279
|
|
20240808,123900,46937550,6770,6770,6770,6770,601
|
|
20240808,123800,42868780,6760,6760,6760,6760,62
|
|
20240808,123700,42449660,6760,6760,6760,6760,0
|
|
20240808,123600,42449660,6760,6760,6760,6760,0
|
|
20240808,123500,42449660,6760,6760,6760,6760,0
|
|
20240808,123400,42449660,6760,6760,6760,6760,0
|
|
20240808,123300,42449660,6760,6760,6760,6760,0
|
|
20240808,123200,42449660,6760,6760,6760,6760,0
|
|
20240808,123100,42449660,6760,6760,6760,6760,0
|
|
20240808,123000,42449660,6760,6760,6760,6760,44
|
|
20240808,122900,42152220,6750,6750,6750,6750,0
|
|
20240808,122800,42152220,6750,6750,6750,6750,0
|
|
20240808,122700,42152220,6750,6750,6750,6750,0
|
|
20240808,122600,42152220,6750,6750,6750,6750,0
|
|
20240808,122500,42152220,6750,6750,6750,6750,0
|
|
20240808,122400,42152220,6750,6750,6750,6750,0
|
|
20240808,122300,42152220,6750,6750,6750,6750,0
|
|
20240808,122200,42152220,6750,6750,6750,6750,0
|
|
20240808,122100,42152220,6750,6750,6750,6750,0
|
|
20240808,122000,42152220,6750,6750,6750,6750,0
|
|
20240808,121900,42152220,6750,6750,6750,6750,0
|
|
20240808,121800,42152220,6750,6750,6750,6750,0
|
|
20240808,121700,42152220,6750,6750,6750,6750,0
|
|
20240808,121600,42152220,6750,6750,6750,6750,2
|
|
20240808,121500,42138720,6760,6760,6760,6760,0
|
|
20240808,121400,42138720,6760,6760,6760,6760,0
|
|
20240808,121300,42138720,6760,6760,6760,6760,0
|
|
20240808,121200,42138720,6760,6760,6760,6760,0
|
|
20240808,121100,42138720,6760,6760,6760,6760,0
|
|
20240808,121000,42138720,6760,6760,6760,6760,0
|
|
20240808,120900,42138720,6760,6760,6760,6760,0
|
|
20240808,120800,42138720,6760,6760,6760,6760,0
|
|
20240808,120700,42138720,6760,6760,6760,6760,1
|
|
20240808,120600,42131960,6750,6750,6750,6750,0
|
|
20240808,120500,42131960,6750,6750,6750,6750,0
|
|
20240808,120400,42131960,6750,6750,6750,6750,0
|
|
20240808,120300,42131960,6750,6750,6750,6750,16
|
|
20240808,120200,42023960,6750,6750,6750,6750,2
|
|
20240808,120100,42010460,6720,6730,6740,6720,519
|
|
20240808,120000,38517780,6730,6730,6730,6730,0
|
|
20240808,115900,38517780,6730,6730,6730,6730,0
|
|
20240808,115800,38517780,6730,6730,6730,6730,0
|
|
20240808,115700,38517780,6730,6730,6730,6730,22
|
|
20240808,115600,38369720,6740,6740,6740,6740,2
|
|
20240808,115500,38356240,6730,6730,6730,6730,0
|
|
20240808,115400,38356240,6730,6730,6730,6730,0
|
|
20240808,115300,38356240,6730,6730,6730,6730,1
|
|
20240808,115200,38349510,6740,6740,6740,6740,0
|
|
20240808,115100,38349510,6740,6740,6740,6740,0
|
|
20240808,115000,38349510,6740,6740,6740,6740,0
|
|
20240808,114900,38349510,6740,6740,6740,6740,0
|
|
20240808,114800,38349510,6740,6740,6740,6740,0
|
|
20240808,114700,38349510,6740,6740,6740,6740,0
|
|
20240808,114600,38349510,6740,6740,6740,6740,0
|
|
20240808,114500,38349510,6740,6740,6740,6740,0
|
|
20240808,114400,38349510,6740,6740,6740,6740,0
|
|
20240808,114300,38349510,6740,6740,6740,6740,0
|
|
20240808,114200,38349510,6740,6740,6740,6740,0
|
|
20240808,114100,38349510,6740,6740,6740,6740,0
|
|
20240808,114000,38349510,6740,6740,6740,6740,0
|
|
20240808,113900,38349510,6740,6740,6740,6740,50
|
|
20240808,113800,38012510,6760,6760,6760,6760,0
|
|
20240808,113700,38012510,6760,6760,6760,6760,0
|
|
20240808,113600,38012510,6760,6760,6760,6760,0
|
|
20240808,113500,38012510,6760,6760,6760,6760,0
|
|
20240808,113400,38012510,6760,6760,6760,6760,0
|
|
20240808,113300,38012510,6760,6760,6760,6760,0
|
|
20240808,113200,38012510,6760,6760,6760,6760,0
|
|
20240808,113100,38012510,6760,6760,6760,6760,0
|
|
20240808,113000,38012510,6760,6760,6760,6760,0
|
|
20240808,112900,38012510,6760,6760,6760,6760,0
|
|
20240808,112800,38012510,6760,6740,6760,6740,41
|
|
20240808,112700,37736150,6740,6740,6740,6740,3
|
|
20240808,112600,37715930,6750,6750,6750,6750,5
|
|
20240808,112500,37682180,6750,6750,6750,6750,21
|
|
20240808,112400,37540430,6740,6740,6740,6740,0
|
|
20240808,112300,37540430,6740,6740,6740,6740,4
|
|
20240808,112200,37513470,6760,6760,6760,6760,0
|
|
20240808,112100,37513470,6760,6760,6760,6760,0
|
|
20240808,112000,37513470,6760,6760,6760,6760,0
|
|
20240808,111900,37513470,6760,6760,6760,6760,0
|
|
20240808,111800,37513470,6760,6760,6760,6760,0
|
|
20240808,111700,37513470,6760,6760,6760,6760,0
|
|
20240808,111600,37513470,6760,6760,6760,6760,0
|
|
20240808,111500,37513470,6760,6760,6760,6760,0
|
|
20240808,111400,37513470,6760,6760,6760,6760,0
|
|
20240808,111300,37513470,6760,6760,6760,6760,0
|
|
20240808,111200,37513470,6760,6760,6760,6760,0
|
|
20240808,111100,37513470,6760,6760,6760,6760,0
|
|
20240808,111000,37513470,6760,6760,6760,6760,0
|
|
20240808,110900,37513470,6760,6760,6760,6760,0
|
|
20240808,110800,37513470,6760,6760,6760,6760,0
|
|
20240808,110700,37513470,6760,6760,6760,6760,0
|
|
20240808,110600,37513470,6760,6760,6760,6760,0
|
|
20240808,110500,37513470,6760,6760,6760,6760,0
|
|
20240808,110400,37513470,6760,6760,6760,6760,0
|
|
20240808,110300,37513470,6760,6760,6760,6760,0
|
|
20240808,110200,37513470,6760,6760,6760,6760,0
|
|
20240808,110100,37513470,6760,6760,6760,6760,0
|
|
20240808,110000,37513470,6760,6760,6760,6760,0
|
|
20240808,105900,37513470,6760,6760,6760,6760,0
|
|
20240808,105800,37513470,6760,6760,6760,6760,0
|
|
20240808,105700,37513470,6760,6760,6760,6760,0
|
|
20240808,105600,37513470,6760,6760,6760,6760,0
|
|
20240808,105500,37513470,6760,6760,6760,6760,0
|
|
20240808,105400,37513470,6760,6760,6760,6760,0
|
|
20240808,105300,37513470,6760,6760,6760,6760,0
|
|
20240808,105200,37513470,6760,6760,6760,6760,0
|
|
20240808,105100,37513470,6760,6760,6760,6760,0
|
|
20240808,105000,37513470,6760,6760,6760,6760,0
|
|
20240808,104900,37513470,6760,6760,6760,6760,2
|
|
20240808,104800,37499950,6710,6710,6710,6710,0
|
|
20240808,104700,37499950,6710,6710,6710,6710,20
|
|
20240808,104600,37365750,6760,6760,6760,6760,0
|
|
20240808,104500,37365750,6760,6760,6760,6760,0
|
|
20240808,104400,37365750,6760,6760,6760,6760,0
|
|
20240808,104300,37365750,6760,6760,6760,6760,0
|
|
20240808,104200,37365750,6760,6760,6760,6760,0
|
|
20240808,104100,37365750,6760,6760,6760,6760,0
|
|
20240808,104000,37365750,6760,6760,6760,6760,1000
|
|
20240808,103900,30605750,6760,6760,6760,6760,0
|
|
20240808,103800,30605750,6760,6760,6760,6760,0
|
|
20240808,103700,30605750,6760,6760,6760,6760,0
|
|
20240808,103600,30605750,6760,6760,6760,6760,0
|
|
20240808,103500,30605750,6760,6760,6760,6760,0
|
|
20240808,103400,30605750,6760,6760,6760,6760,0
|
|
20240808,103300,30605750,6760,6760,6760,6760,0
|
|
20240808,103200,30605750,6760,6760,6760,6760,0
|
|
20240808,103100,30605750,6760,6760,6760,6760,0
|
|
20240808,103000,30605750,6760,6760,6760,6760,0
|
|
20240808,102900,30605750,6760,6760,6760,6760,0
|
|
20240808,102800,30605750,6760,6760,6760,6760,0
|
|
20240808,102700,30605750,6760,6760,6760,6760,0
|
|
20240808,102600,30605750,6760,6760,6760,6760,0
|
|
20240808,102500,30605750,6760,6760,6760,6760,0
|
|
20240808,102400,30605750,6760,6760,6760,6760,5
|
|
20240808,102300,30571950,6710,6710,6710,6710,0
|
|
20240808,102200,30571950,6710,6710,6710,6710,68
|
|
20240808,102100,30115670,6760,6760,6760,6760,0
|
|
20240808,102000,30115670,6760,6760,6760,6760,0
|
|
20240808,101900,30115670,6760,6760,6760,6760,0
|
|
20240808,101800,30115670,6760,6760,6760,6760,0
|
|
20240808,101700,30115670,6760,6760,6760,6760,0
|
|
20240808,101600,30115670,6760,6760,6760,6760,0
|
|
20240808,101500,30115670,6760,6760,6760,6760,0
|
|
20240808,101400,30115670,6760,6760,6760,6760,0
|
|
20240808,101300,30115670,6760,6760,6760,6760,0
|
|
20240808,101200,30115670,6760,6760,6760,6760,0
|
|
20240808,101100,30115670,6760,6760,6760,6760,0
|
|
20240808,101000,30115670,6760,6760,6760,6760,0
|
|
20240808,100900,30115670,6760,6760,6760,6760,1
|
|
20240808,100800,30108910,6770,6770,6770,6770,0
|
|
20240808,100700,30108910,6770,6770,6770,6770,0
|
|
20240808,100600,30108910,6770,6770,6770,6770,0
|
|
20240808,100500,30108910,6770,6770,6770,6770,1
|
|
20240808,100400,30102140,6700,6700,6700,6700,0
|
|
20240808,100300,30102140,6700,6720,6720,6700,312
|
|
20240808,100200,28011540,6730,6730,6730,6730,3
|
|
20240808,100100,27991350,6780,6780,6780,6780,0
|
|
20240808,100000,27991350,6780,6780,6780,6780,0
|
|
20240808,095900,27991350,6780,6780,6780,6780,10
|
|
20240808,095800,27923550,6780,6780,6780,6780,5
|
|
20240808,095700,27889650,6780,6780,6780,6780,0
|
|
20240808,095600,27889650,6780,6740,6780,6740,641
|
|
20240808,095500,23550920,6740,6740,6740,6740,282
|
|
20240808,095400,21650240,6740,6740,6740,6700,527
|
|
20240808,095300,18118650,6730,6730,6730,6730,0
|
|
20240808,095200,18118650,6730,6730,6730,6730,0
|
|
20240808,095100,18118650,6730,6730,6730,6730,0
|
|
20240808,095000,18118650,6730,6730,6730,6730,0
|
|
20240808,094900,18118650,6730,6740,6740,6730,148
|
|
20240808,094800,17122140,6740,6760,6760,6740,533
|
|
20240808,094700,13529120,6760,6760,6760,6760,20
|
|
20240808,094600,13393920,6760,6760,6760,6760,1000
|
|
20240808,094500,6633920,6760,6760,6760,6760,0
|
|
20240808,094400,6633920,6760,6760,6760,6760,1
|
|
20240808,094300,6627160,6760,6760,6760,6760,32
|
|
20240808,094200,6410840,6740,6740,6740,6740,2
|
|
20240808,094100,6397360,6740,6740,6740,6740,0
|
|
20240808,094000,6397360,6740,6740,6740,6740,1
|
|
20240808,093900,6390620,6740,6750,6750,6740,29
|
|
20240808,093800,6195060,6770,6770,6770,6770,0
|
|
20240808,093700,6195060,6770,6770,6770,6770,0
|
|
20240808,093600,6195060,6770,6770,6770,6770,0
|
|
20240808,093500,6195060,6770,6770,6770,6770,0
|
|
20240808,093400,6195060,6770,6770,6770,6770,0
|
|
20240808,093300,6195060,6770,6770,6770,6770,0
|
|
20240808,093200,6195060,6770,6770,6770,6770,0
|
|
20240808,093100,6195060,6770,6770,6770,6770,0
|
|
20240808,093000,6195060,6770,6770,6770,6770,0
|
|
20240808,092900,6195060,6770,6770,6770,6770,0
|
|
20240808,092800,6195060,6770,6770,6770,6770,0
|
|
20240808,092700,6195060,6770,6770,6770,6770,6
|
|
20240808,092600,6154440,6770,6720,6770,6720,18
|
|
20240808,092500,6033140,6730,6730,6730,6730,3
|
|
20240808,092400,6012950,6730,6750,6750,6730,47
|
|
20240808,092300,5696300,6780,6780,6780,6780,0
|
|
20240808,092200,5696300,6780,6780,6780,6780,1
|
|
20240808,092100,5689520,6780,6780,6780,6780,15
|
|
20240808,092000,5587820,6770,6770,6770,6770,21
|
|
20240808,091900,5445650,6780,6780,6780,6780,0
|
|
20240808,091800,5445650,6780,6750,6780,6750,44
|
|
20240808,091700,5147960,6750,6750,6750,6750,0
|
|
20240808,091600,5147960,6750,6740,6750,6740,7
|
|
20240808,091500,5100730,6740,6740,6740,6740,1
|
|
20240808,091400,5093990,6730,6730,6730,6730,30
|
|
20240808,091300,4892090,6740,6740,6740,6740,1
|
|
20240808,091200,4885350,6740,6740,6740,6740,2
|
|
20240808,091100,4871870,6730,6710,6730,6710,6
|
|
20240808,091000,4831570,6710,6710,6710,6710,5
|
|
20240808,090900,4798020,6710,6710,6710,6710,7
|
|
20240808,090800,4751050,6730,6710,6730,6710,29
|
|
20240808,090700,4556180,6700,6700,6700,6700,0
|
|
20240808,090600,4556180,6700,6700,6700,6700,8
|
|
20240808,090500,4502580,6680,6700,6700,6680,7
|
|
20240808,090400,4455800,6700,6670,6700,6670,25
|
|
20240808,090300,4288720,6670,6680,6680,6670,42
|
|
20240808,090200,4008570,6670,6670,6670,6670,117
|
|
20240808,090100,3228180,6660,6660,6660,6660,10
|
|
20240808,090000,3161580,6670,6670,6670,6670,474
|