619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,191600,144945950,6870,6870,6870,6870,1609
|
|
20240813,191500,144945950,6870,6870,6870,6870,0
|
|
20240813,191400,144945950,6870,6870,6870,6870,0
|
|
20240813,191300,144945950,6870,6870,6870,6870,0
|
|
20240813,191200,144945950,6870,6870,6870,6870,0
|
|
20240813,191100,144945950,6870,6870,6870,6870,0
|
|
20240813,191000,144945950,6870,6870,6870,6870,0
|
|
20240813,190900,144945950,6870,6870,6870,6870,0
|
|
20240813,190800,144945950,6870,6870,6870,6870,0
|
|
20240813,190700,144945950,6870,6870,6870,6870,0
|
|
20240813,190600,144945950,6870,6870,6870,6870,0
|
|
20240813,190500,144945950,6870,6870,6870,6870,0
|
|
20240813,190400,144945950,6870,6870,6870,6870,0
|
|
20240813,190300,144945950,6870,6870,6870,6870,0
|
|
20240813,190200,144945950,6870,6870,6870,6870,0
|
|
20240813,190100,144945950,6870,6870,6870,6870,0
|
|
20240813,190000,144945950,6870,6870,6870,6870,0
|
|
20240813,185900,144945950,6870,6870,6870,6870,0
|
|
20240813,185800,144945950,6870,6870,6870,6870,0
|
|
20240813,185700,144945950,6870,6870,6870,6870,0
|
|
20240813,185600,144945950,6870,6870,6870,6870,0
|
|
20240813,185500,144945950,6870,6870,6870,6870,0
|
|
20240813,185400,144945950,6870,6870,6870,6870,0
|
|
20240813,185300,144945950,6870,6870,6870,6870,0
|
|
20240813,185200,144945950,6870,6870,6870,6870,0
|
|
20240813,185100,144945950,6870,6870,6870,6870,0
|
|
20240813,185000,144945950,6870,6870,6870,6870,0
|
|
20240813,184900,144945950,6870,6870,6870,6870,0
|
|
20240813,184800,144945950,6870,6870,6870,6870,0
|
|
20240813,184700,144945950,6870,6870,6870,6870,0
|
|
20240813,184600,144945950,6870,6870,6870,6870,1609
|
|
20240813,184500,144945950,6870,6870,6870,6870,0
|
|
20240813,184400,144945950,6870,6870,6870,6870,0
|
|
20240813,184300,144945950,6870,6870,6870,6870,0
|
|
20240813,184200,144945950,6870,6870,6870,6870,0
|
|
20240813,184100,144945950,6870,6870,6870,6870,0
|
|
20240813,184000,144945950,6870,6870,6870,6870,0
|
|
20240813,183900,144945950,6870,6870,6870,6870,0
|
|
20240813,183800,144945950,6870,6870,6870,6870,0
|
|
20240813,183700,144945950,6870,6870,6870,6870,0
|
|
20240813,183600,144945950,6870,6870,6870,6870,0
|
|
20240813,183500,144945950,6870,6870,6870,6870,0
|
|
20240813,183400,144945950,6870,6870,6870,6870,0
|
|
20240813,183300,144945950,6870,6870,6870,6870,0
|
|
20240813,183200,144945950,6870,6870,6870,6870,0
|
|
20240813,183100,144945950,6870,6870,6870,6870,0
|
|
20240813,183000,144945950,6870,6870,6870,6870,0
|
|
20240813,182900,144945950,6870,6870,6870,6870,0
|
|
20240813,182800,144945950,6870,6870,6870,6870,0
|
|
20240813,182700,144945950,6870,6870,6870,6870,0
|
|
20240813,182600,144945950,6870,6870,6870,6870,0
|
|
20240813,182500,144945950,6870,6870,6870,6870,0
|
|
20240813,182400,144945950,6870,6870,6870,6870,0
|
|
20240813,182300,144945950,6870,6870,6870,6870,0
|
|
20240813,182200,144945950,6870,6870,6870,6870,0
|
|
20240813,182100,144945950,6870,6870,6870,6870,0
|
|
20240813,182000,144945950,6870,6870,6870,6870,0
|
|
20240813,181900,144945950,6870,6870,6870,6870,0
|
|
20240813,181800,144945950,6870,6870,6870,6870,0
|
|
20240813,181700,144945950,6870,6870,6870,6870,0
|
|
20240813,181600,144945950,6870,6870,6870,6870,1609
|
|
20240813,181500,144945950,6870,6870,6870,6870,0
|
|
20240813,181400,144945950,6870,6870,6870,6870,0
|
|
20240813,181300,144945950,6870,6870,6870,6870,0
|
|
20240813,181200,144945950,6870,6870,6870,6870,0
|
|
20240813,181100,144945950,6870,6870,6870,6870,0
|
|
20240813,181000,144945950,6870,6870,6870,6870,0
|
|
20240813,180900,144945950,6870,6870,6870,6870,0
|
|
20240813,180800,144945950,6870,6870,6870,6870,0
|
|
20240813,180700,144945950,6870,6870,6870,6870,0
|
|
20240813,180600,144945950,6870,6870,6870,6870,0
|
|
20240813,180500,144945950,6870,6870,6870,6870,0
|
|
20240813,180400,144945950,6870,6870,6870,6870,0
|
|
20240813,180300,144945950,6870,6870,6870,6870,0
|
|
20240813,180200,144945950,6870,6870,6870,6870,0
|
|
20240813,180100,144945950,6870,6870,6870,6870,0
|
|
20240813,180000,144945950,6870,6870,6870,6870,0
|
|
20240813,175900,144945950,6870,6870,6870,6870,0
|
|
20240813,175800,144945950,6870,6870,6870,6870,0
|
|
20240813,175700,144945950,6870,6870,6870,6870,0
|
|
20240813,175600,144945950,6870,6870,6870,6870,0
|
|
20240813,175500,144945950,6870,6870,6870,6870,0
|
|
20240813,175400,144945950,6870,6870,6870,6870,0
|
|
20240813,175300,144945950,6870,6870,6870,6870,0
|
|
20240813,175200,144945950,6870,6870,6870,6870,0
|
|
20240813,175100,144945950,6870,6870,6870,6870,0
|
|
20240813,175000,144945950,6870,6870,6870,6870,0
|
|
20240813,174900,144945950,6870,6870,6870,6870,0
|
|
20240813,174800,144945950,6870,6870,6870,6870,0
|
|
20240813,174700,144945950,6870,6870,6870,6870,0
|
|
20240813,174600,144945950,6870,6870,6870,6870,1609
|
|
20240813,174500,144945950,6870,6870,6870,6870,0
|
|
20240813,174400,144945950,6870,6870,6870,6870,0
|
|
20240813,174300,144945950,6870,6870,6870,6870,0
|
|
20240813,174200,144945950,6870,6870,6870,6870,0
|
|
20240813,174100,144945950,6870,6870,6870,6870,0
|
|
20240813,174000,144945950,6870,6870,6870,6870,0
|
|
20240813,173900,144945950,6870,6870,6870,6870,0
|
|
20240813,173800,144945950,6870,6870,6870,6870,0
|
|
20240813,173700,144945950,6870,6870,6870,6870,0
|
|
20240813,173600,144945950,6870,6870,6870,6870,0
|
|
20240813,173500,144945950,6870,6870,6870,6870,0
|
|
20240813,173400,144945950,6870,6870,6870,6870,0
|
|
20240813,173300,144945950,6870,6870,6870,6870,0
|
|
20240813,173200,144945950,6870,6870,6870,6870,0
|
|
20240813,173100,144945950,6870,6870,6870,6870,0
|
|
20240813,173000,144945950,6870,6870,6870,6870,0
|
|
20240813,172900,144945950,6870,6870,6870,6870,0
|
|
20240813,172800,144945950,6870,6870,6870,6870,0
|
|
20240813,172700,144945950,6870,6870,6870,6870,0
|
|
20240813,172600,144945950,6870,6870,6870,6870,0
|
|
20240813,172500,144945950,6870,6870,6870,6870,0
|
|
20240813,172400,144945950,6870,6870,6870,6870,0
|
|
20240813,172300,144945950,6870,6870,6870,6870,0
|
|
20240813,172200,144945950,6870,6870,6870,6870,0
|
|
20240813,172100,144945950,6870,6870,6870,6870,0
|
|
20240813,172000,144945950,6870,6870,6870,6870,0
|
|
20240813,171900,144945950,6870,6870,6870,6870,0
|
|
20240813,171800,144945950,6870,6870,6870,6870,0
|
|
20240813,171700,144945950,6870,6870,6870,6870,0
|
|
20240813,171600,144945950,6870,6870,6870,6870,1609
|
|
20240813,171500,144945950,6870,6870,6870,6870,0
|
|
20240813,171400,144945950,6870,6870,6870,6870,0
|
|
20240813,171300,144945950,6870,6870,6870,6870,0
|
|
20240813,171200,144945950,6870,6870,6870,6870,0
|
|
20240813,171100,144945950,6870,6870,6870,6870,0
|
|
20240813,171000,144945950,6870,6870,6870,6870,0
|
|
20240813,170900,144945950,6870,6870,6870,6870,0
|
|
20240813,170800,144945950,6870,6870,6870,6870,0
|
|
20240813,170700,144945950,6870,6870,6870,6870,0
|
|
20240813,170600,144945950,6870,6870,6870,6870,0
|
|
20240813,170500,144945950,6870,6870,6870,6870,0
|
|
20240813,170400,144945950,6870,6870,6870,6870,0
|
|
20240813,170300,144945950,6870,6870,6870,6870,0
|
|
20240813,170200,144945950,6870,6870,6870,6870,0
|
|
20240813,170100,144945950,6870,6870,6870,6870,0
|
|
20240813,170000,144945950,6870,6870,6870,6870,0
|
|
20240813,165900,144945950,6870,6870,6870,6870,0
|
|
20240813,165800,144945950,6870,6870,6870,6870,0
|
|
20240813,165700,144945950,6870,6870,6870,6870,0
|
|
20240813,165600,144945950,6870,6870,6870,6870,0
|
|
20240813,165500,144945950,6870,6870,6870,6870,0
|
|
20240813,165400,144945950,6870,6870,6870,6870,0
|
|
20240813,165300,144945950,6870,6870,6870,6870,0
|
|
20240813,165200,144945950,6870,6870,6870,6870,0
|
|
20240813,165100,144945950,6870,6870,6870,6870,0
|
|
20240813,165000,144945950,6870,6870,6870,6870,0
|
|
20240813,164900,144945950,6870,6870,6870,6870,0
|
|
20240813,164800,144945950,6870,6870,6870,6870,0
|
|
20240813,164700,144945950,6870,6870,6870,6870,0
|
|
20240813,164600,144945950,6870,6870,6870,6870,1609
|
|
20240813,164500,144945950,6870,6870,6870,6870,0
|
|
20240813,164400,144945950,6870,6870,6870,6870,0
|
|
20240813,164300,144945950,6870,6870,6870,6870,0
|
|
20240813,164200,144945950,6870,6870,6870,6870,0
|
|
20240813,164100,144945950,6870,6870,6870,6870,0
|
|
20240813,164000,144945950,6870,6870,6870,6870,0
|
|
20240813,163900,144945950,6870,6870,6870,6870,0
|
|
20240813,163800,144945950,6870,6870,6870,6870,0
|
|
20240813,163700,144945950,6870,6870,6870,6870,0
|
|
20240813,163600,144945950,6870,6870,6870,6870,0
|
|
20240813,163500,144945950,6870,6870,6870,6870,0
|
|
20240813,163400,144945950,6870,6870,6870,6870,0
|
|
20240813,163300,144945950,6870,6870,6870,6870,0
|
|
20240813,163200,144945950,6870,6870,6870,6870,0
|
|
20240813,163100,144945950,6870,6870,6870,6870,0
|
|
20240813,163000,144945950,6870,6870,6870,6870,0
|
|
20240813,162900,144945950,6870,6870,6870,6870,0
|
|
20240813,162800,144945950,6870,6870,6870,6870,0
|
|
20240813,162700,144945950,6870,6870,6870,6870,0
|
|
20240813,162600,144945950,6870,6870,6870,6870,0
|
|
20240813,162500,144945950,6870,6870,6870,6870,0
|
|
20240813,162400,144945950,6870,6870,6870,6870,0
|
|
20240813,162300,144945950,6870,6870,6870,6870,0
|
|
20240813,162200,144945950,6870,6870,6870,6870,0
|
|
20240813,162100,144945950,6870,6870,6870,6870,0
|
|
20240813,162000,144945950,6870,6870,6870,6870,0
|
|
20240813,161900,144945950,6870,6870,6870,6870,0
|
|
20240813,161800,144945950,6870,6870,6870,6870,0
|
|
20240813,161700,144945950,6870,6870,6870,6870,0
|
|
20240813,161600,144945950,6870,6870,6870,6870,1609
|
|
20240813,161500,144945950,6870,6870,6870,6870,0
|
|
20240813,161400,144945950,6870,6870,6870,6870,0
|
|
20240813,161300,144945950,6870,6870,6870,6870,0
|
|
20240813,161200,144945950,6870,6870,6870,6870,0
|
|
20240813,161100,144945950,6870,6870,6870,6870,0
|
|
20240813,161000,144945950,6870,6870,6870,6870,0
|
|
20240813,160900,144945950,6870,6870,6870,6870,0
|
|
20240813,160800,144945950,6870,6870,6870,6870,0
|
|
20240813,160700,144945950,6870,6870,6870,6870,0
|
|
20240813,160600,144945950,6870,6870,6870,6870,0
|
|
20240813,160500,144945950,6870,6870,6870,6870,0
|
|
20240813,160400,144945950,6870,6870,6870,6870,0
|
|
20240813,160300,144945950,6870,6870,6870,6870,0
|
|
20240813,160200,144945950,6870,6870,6870,6870,0
|
|
20240813,160100,144945950,6870,6870,6870,6870,0
|
|
20240813,160000,144945950,6870,6870,6870,6870,0
|
|
20240813,155900,144945950,6870,6870,6870,6870,0
|
|
20240813,155800,144945950,6870,6870,6870,6870,0
|
|
20240813,155700,144945950,6870,6870,6870,6870,0
|
|
20240813,155600,144945950,6870,6870,6870,6870,0
|
|
20240813,155500,144945950,6870,6870,6870,6870,0
|
|
20240813,155400,144945950,6870,6870,6870,6870,0
|
|
20240813,155300,144945950,6870,6870,6870,6870,0
|
|
20240813,155200,144945950,6870,6870,6870,6870,0
|
|
20240813,155100,144945950,6870,6870,6870,6870,0
|
|
20240813,155000,144945950,6870,6870,6870,6870,0
|
|
20240813,154900,144945950,6870,6870,6870,6870,0
|
|
20240813,154800,144945950,6870,6870,6870,6870,0
|
|
20240813,154700,144945950,6870,6870,6870,6870,0
|
|
20240813,154600,144945950,6870,6870,6870,6870,1609
|
|
20240813,154500,144945950,6870,6870,6870,6870,0
|
|
20240813,154400,144945950,6870,6870,6870,6870,0
|
|
20240813,154300,144945950,6870,6870,6870,6870,0
|
|
20240813,154200,144945950,6870,6870,6870,6870,0
|
|
20240813,154100,144945950,6870,6870,6870,6870,0
|
|
20240813,154000,144945950,6870,6870,6870,6870,0
|
|
20240813,153900,144945950,6870,6870,6870,6870,0
|
|
20240813,153800,144945950,6870,6870,6870,6870,0
|
|
20240813,153700,144945950,6870,6870,6870,6870,0
|
|
20240813,153600,144945950,6870,6870,6870,6870,0
|
|
20240813,153500,144945950,6870,6870,6870,6870,0
|
|
20240813,153400,144945950,6870,6870,6870,6870,0
|
|
20240813,153300,144945950,6870,6870,6870,6870,0
|
|
20240813,153200,144945950,6870,6870,6870,6870,0
|
|
20240813,153100,144945950,6870,6870,6870,6870,0
|
|
20240813,153000,144945950,6870,6870,6870,6870,1609
|
|
20240813,152900,133892120,6870,6870,6870,6870,0
|
|
20240813,152800,133892120,6870,6870,6870,6870,0
|
|
20240813,152700,133892120,6870,6870,6870,6870,0
|
|
20240813,152600,133892120,6870,6870,6870,6870,0
|
|
20240813,152500,133892120,6870,6870,6870,6870,0
|
|
20240813,152400,133892120,6870,6870,6870,6870,0
|
|
20240813,152300,133892120,6870,6870,6870,6870,0
|
|
20240813,152200,133892120,6870,6870,6870,6870,0
|
|
20240813,152100,133892120,6870,6870,6870,6870,0
|
|
20240813,152000,133892120,6870,6870,6870,6870,0
|
|
20240813,151900,133892120,6870,6850,6870,6820,31
|
|
20240813,151800,133680260,6870,6870,6870,6870,0
|
|
20240813,151700,133680260,6870,6850,6870,6850,20
|
|
20240813,151600,133543220,6870,6850,6870,6850,77
|
|
20240813,151500,133015750,6860,6860,6860,6860,7
|
|
20240813,151400,132967730,6840,6840,6840,6840,37
|
|
20240813,151300,132714650,6850,6870,6870,6850,4
|
|
20240813,151200,132687210,6850,6850,6850,6850,4
|
|
20240813,151100,132659810,6870,6870,6870,6870,0
|
|
20240813,151000,132659810,6870,6870,6870,6870,2
|
|
20240813,150900,132646070,6840,6870,6870,6840,11
|
|
20240813,150800,132570590,6870,6870,6870,6870,1
|
|
20240813,150700,132563720,6860,6860,6860,6860,20
|
|
20240813,150600,132426520,6860,6860,6860,6860,1
|
|
20240813,150500,132419660,6810,6810,6810,6810,0
|
|
20240813,150400,132419660,6810,6810,6810,6810,0
|
|
20240813,150300,132419660,6810,6810,6810,6810,0
|
|
20240813,150200,132419660,6810,6810,6810,6810,40
|
|
20240813,150100,132147260,6810,6810,6810,6810,1
|
|
20240813,150000,132140450,6800,6800,6800,6800,0
|
|
20240813,145900,132140450,6800,6820,6820,6800,1004
|
|
20240813,145800,125303200,6860,6860,6860,6860,0
|
|
20240813,145700,125303200,6860,6860,6860,6860,0
|
|
20240813,145600,125303200,6860,6860,6860,6860,0
|
|
20240813,145500,125303200,6860,6860,6860,6860,0
|
|
20240813,145400,125303200,6860,6830,6860,6820,87
|
|
20240813,145300,124708360,6860,6860,6860,6860,1
|
|
20240813,145200,124701500,6820,6820,6820,6820,0
|
|
20240813,145100,124701500,6820,6820,6820,6820,0
|
|
20240813,145000,124701500,6820,6820,6820,6820,0
|
|
20240813,144900,124701500,6820,6820,6820,6820,0
|
|
20240813,144800,124701500,6820,6820,6820,6820,7
|
|
20240813,144700,124653760,6870,6870,6870,6870,0
|
|
20240813,144600,124653760,6870,6870,6870,6870,0
|
|
20240813,144500,124653760,6870,6870,6870,6870,0
|
|
20240813,144400,124653760,6870,6870,6870,6870,0
|
|
20240813,144300,124653760,6870,6870,6870,6870,0
|
|
20240813,144200,124653760,6870,6870,6870,6870,0
|
|
20240813,144100,124653760,6870,6870,6870,6870,0
|
|
20240813,144000,124653760,6870,6870,6870,6870,0
|
|
20240813,143900,124653760,6870,6870,6870,6870,0
|
|
20240813,143800,124653760,6870,6820,6870,6820,10
|
|
20240813,143700,124585510,6830,6830,6830,6830,0
|
|
20240813,143600,124585510,6830,6830,6830,6830,0
|
|
20240813,143500,124585510,6830,6830,6830,6830,0
|
|
20240813,143400,124585510,6830,6830,6830,6830,0
|
|
20240813,143300,124585510,6830,6830,6830,6830,0
|
|
20240813,143200,124585510,6830,6830,6830,6830,0
|
|
20240813,143100,124585510,6830,6830,6830,6830,0
|
|
20240813,143000,124585510,6830,6830,6830,6830,150
|
|
20240813,142900,123561010,6820,6820,6820,6820,0
|
|
20240813,142800,123561010,6820,6820,6820,6820,0
|
|
20240813,142700,123561010,6820,6820,6820,6820,0
|
|
20240813,142600,123561010,6820,6820,6820,6820,0
|
|
20240813,142500,123561010,6820,6820,6820,6820,0
|
|
20240813,142400,123561010,6820,6820,6820,6820,0
|
|
20240813,142300,123561010,6820,6820,6820,6820,19
|
|
20240813,142200,123431430,6870,6870,6870,6870,0
|
|
20240813,142100,123431430,6870,6870,6870,6870,0
|
|
20240813,142000,123431430,6870,6870,6870,6870,0
|
|
20240813,141900,123431430,6870,6870,6870,6870,5
|
|
20240813,141800,123397080,6880,6880,6880,6880,0
|
|
20240813,141700,123397080,6880,6880,6880,6880,0
|
|
20240813,141600,123397080,6880,6880,6880,6880,0
|
|
20240813,141500,123397080,6880,6880,6880,6880,0
|
|
20240813,141400,123397080,6880,6880,6880,6880,0
|
|
20240813,141300,123397080,6880,6880,6880,6880,0
|
|
20240813,141200,123397080,6880,6880,6880,6880,0
|
|
20240813,141100,123397080,6880,6880,6880,6880,0
|
|
20240813,141000,123397080,6880,6880,6880,6880,0
|
|
20240813,140900,123397080,6880,6880,6880,6880,0
|
|
20240813,140800,123397080,6880,6850,6880,6850,500
|
|
20240813,140700,119966280,6850,6850,6850,6850,0
|
|
20240813,140600,119966280,6850,6850,6850,6850,0
|
|
20240813,140500,119966280,6850,6850,6850,6850,0
|
|
20240813,140400,119966280,6850,6850,6850,6850,0
|
|
20240813,140300,119966280,6850,6850,6850,6850,1
|
|
20240813,140200,119959430,6850,6850,6850,6850,0
|
|
20240813,140100,119959430,6850,6850,6850,6850,0
|
|
20240813,140000,119959430,6850,6850,6850,6850,27
|
|
20240813,135900,119774480,6810,6810,6810,6810,0
|
|
20240813,135800,119774480,6810,6810,6810,6810,0
|
|
20240813,135700,119774480,6810,6820,6820,6810,30
|
|
20240813,135600,119570150,6820,6820,6820,6820,40
|
|
20240813,135500,119297350,6820,6820,6820,6820,1
|
|
20240813,135400,119290530,6830,6830,6830,6830,0
|
|
20240813,135300,119290530,6830,6830,6830,6830,20
|
|
20240813,135200,119153930,6810,6810,6810,6810,10
|
|
20240813,135100,119085830,6800,6800,6800,6800,0
|
|
20240813,135000,119085830,6800,6800,6800,6800,0
|
|
20240813,134900,119085830,6800,6840,6840,6800,3042
|
|
20240813,134800,98353490,6850,6850,6850,6850,0
|
|
20240813,134700,98353490,6850,6850,6850,6850,1
|
|
20240813,134600,98346640,6850,6850,6850,6850,0
|
|
20240813,134500,98346640,6850,6850,6850,6850,0
|
|
20240813,134400,98346640,6850,6850,6850,6850,0
|
|
20240813,134300,98346640,6850,6850,6850,6850,0
|
|
20240813,134200,98346640,6850,6850,6850,6850,0
|
|
20240813,134100,98346640,6850,6850,6850,6850,0
|
|
20240813,134000,98346640,6850,6850,6850,6850,0
|
|
20240813,133900,98346640,6850,6850,6850,6850,20
|
|
20240813,133800,98209640,6840,6850,6850,6840,57
|
|
20240813,133700,97819690,6850,6850,6850,6850,0
|
|
20240813,133600,97819690,6850,6860,6860,6850,1030
|
|
20240813,133500,90764170,6870,6870,6870,6870,0
|
|
20240813,133400,90764170,6870,6870,6870,6870,0
|
|
20240813,133300,90764170,6870,6870,6870,6870,0
|
|
20240813,133200,90764170,6870,6870,6870,6870,0
|
|
20240813,133100,90764170,6870,6870,6870,6870,5
|
|
20240813,133000,90729820,6870,6870,6870,6870,0
|
|
20240813,132900,90729820,6870,6870,6870,6870,0
|
|
20240813,132800,90729820,6870,6870,6870,6870,0
|
|
20240813,132700,90729820,6870,6870,6870,6870,110
|
|
20240813,132600,89974120,6870,6870,6870,6870,0
|
|
20240813,132500,89974120,6870,6870,6870,6870,0
|
|
20240813,132400,89974120,6870,6870,6870,6870,0
|
|
20240813,132300,89974120,6870,6870,6870,6870,0
|
|
20240813,132200,89974120,6870,6870,6870,6870,0
|
|
20240813,132100,89974120,6870,6870,6870,6870,0
|
|
20240813,132000,89974120,6870,6870,6870,6870,0
|
|
20240813,131900,89974120,6870,6870,6870,6870,0
|
|
20240813,131800,89974120,6870,6870,6870,6870,0
|
|
20240813,131700,89974120,6870,6870,6870,6870,0
|
|
20240813,131600,89974120,6870,6870,6870,6870,0
|
|
20240813,131500,89974120,6870,6870,6870,6870,0
|
|
20240813,131400,89974120,6870,6870,6870,6870,0
|
|
20240813,131300,89974120,6870,6870,6870,6870,0
|
|
20240813,131200,89974120,6870,6870,6870,6870,0
|
|
20240813,131100,89974120,6870,6870,6870,6870,0
|
|
20240813,131000,89974120,6870,6870,6870,6870,0
|
|
20240813,130900,89974120,6870,6870,6870,6870,1
|
|
20240813,130800,89967250,6870,6870,6870,6870,0
|
|
20240813,130700,89967250,6870,6870,6870,6870,0
|
|
20240813,130600,89967250,6870,6870,6870,6870,0
|
|
20240813,130500,89967250,6870,6870,6870,6870,0
|
|
20240813,130400,89967250,6870,6870,6870,6870,0
|
|
20240813,130300,89967250,6870,6870,6870,6870,0
|
|
20240813,130200,89967250,6870,6870,6870,6870,0
|
|
20240813,130100,89967250,6870,6870,6870,6870,0
|
|
20240813,130000,89967250,6870,6870,6870,6870,0
|
|
20240813,125900,89967250,6870,6870,6870,6870,0
|
|
20240813,125800,89967250,6870,6870,6870,6870,0
|
|
20240813,125700,89967250,6870,6870,6870,6870,0
|
|
20240813,125600,89967250,6870,6870,6870,6870,0
|
|
20240813,125500,89967250,6870,6870,6870,6870,0
|
|
20240813,125400,89967250,6870,6870,6870,6870,0
|
|
20240813,125300,89967250,6870,6870,6870,6870,0
|
|
20240813,125200,89967250,6870,6870,6870,6870,30
|
|
20240813,125100,89761150,6880,6880,6880,6880,0
|
|
20240813,125000,89761150,6880,6880,6880,6880,0
|
|
20240813,124900,89761150,6880,6880,6880,6880,0
|
|
20240813,124800,89761150,6880,6880,6880,6880,0
|
|
20240813,124700,89761150,6880,6880,6880,6880,0
|
|
20240813,124600,89761150,6880,6880,6880,6880,0
|
|
20240813,124500,89761150,6880,6880,6880,6880,0
|
|
20240813,124400,89761150,6880,6880,6880,6880,0
|
|
20240813,124300,89761150,6880,6880,6880,6880,0
|
|
20240813,124200,89761150,6880,6880,6880,6880,0
|
|
20240813,124100,89761150,6880,6880,6880,6880,0
|
|
20240813,124000,89761150,6880,6880,6880,6880,0
|
|
20240813,123900,89761150,6880,6880,6880,6880,0
|
|
20240813,123800,89761150,6880,6880,6880,6880,0
|
|
20240813,123700,89761150,6880,6880,6880,6880,0
|
|
20240813,123600,89761150,6880,6880,6880,6880,146
|
|
20240813,123500,88756670,6880,6880,6880,6880,0
|
|
20240813,123400,88756670,6880,6880,6880,6880,0
|
|
20240813,123300,88756670,6880,6880,6880,6880,0
|
|
20240813,123200,88756670,6880,6880,6880,6880,0
|
|
20240813,123100,88756670,6880,6880,6880,6880,0
|
|
20240813,123000,88756670,6880,6880,6880,6880,0
|
|
20240813,122900,88756670,6880,6880,6880,6880,0
|
|
20240813,122800,88756670,6880,6880,6880,6880,0
|
|
20240813,122700,88756670,6880,6880,6880,6880,0
|
|
20240813,122600,88756670,6880,6880,6880,6880,0
|
|
20240813,122500,88756670,6880,6880,6880,6880,0
|
|
20240813,122400,88756670,6880,6880,6880,6880,0
|
|
20240813,122300,88756670,6880,6880,6880,6880,0
|
|
20240813,122200,88756670,6880,6880,6880,6880,0
|
|
20240813,122100,88756670,6880,6880,6880,6880,0
|
|
20240813,122000,88756670,6880,6880,6880,6880,0
|
|
20240813,121900,88756670,6880,6880,6880,6880,107
|
|
20240813,121800,88020510,6830,6880,6880,6830,220
|
|
20240813,121700,86507910,6880,6880,6880,6880,0
|
|
20240813,121600,86507910,6880,6880,6880,6880,0
|
|
20240813,121500,86507910,6880,6880,6880,6880,0
|
|
20240813,121400,86507910,6880,6880,6880,6880,0
|
|
20240813,121300,86507910,6880,6880,6880,6880,0
|
|
20240813,121200,86507910,6880,6880,6880,6880,0
|
|
20240813,121100,86507910,6880,6880,6880,6880,0
|
|
20240813,121000,86507910,6880,6880,6880,6880,0
|
|
20240813,120900,86507910,6880,6880,6880,6880,0
|
|
20240813,120800,86507910,6880,6880,6880,6880,1
|
|
20240813,120700,86501030,6830,6830,6830,6830,0
|
|
20240813,120600,86501030,6830,6830,6830,6830,0
|
|
20240813,120500,86501030,6830,6830,6830,6830,0
|
|
20240813,120400,86501030,6830,6830,6830,6830,0
|
|
20240813,120300,86501030,6830,6830,6830,6830,0
|
|
20240813,120200,86501030,6830,6830,6830,6830,0
|
|
20240813,120100,86501030,6830,6830,6830,6830,0
|
|
20240813,120000,86501030,6830,6830,6830,6830,0
|
|
20240813,115900,86501030,6830,6830,6830,6830,0
|
|
20240813,115800,86501030,6830,6830,6830,6830,0
|
|
20240813,115700,86501030,6830,6830,6830,6830,0
|
|
20240813,115600,86501030,6830,6830,6830,6830,0
|
|
20240813,115500,86501030,6830,6830,6830,6830,0
|
|
20240813,115400,86501030,6830,6830,6830,6830,0
|
|
20240813,115300,86501030,6830,6830,6830,6830,100
|
|
20240813,115200,85818030,6880,6880,6880,6880,0
|
|
20240813,115100,85818030,6880,6870,6880,6870,12
|
|
20240813,115000,85735580,6820,6840,6840,6820,200
|
|
20240813,114900,84370780,6880,6880,6880,6880,0
|
|
20240813,114800,84370780,6880,6850,6880,6820,257
|
|
20240813,114700,82607170,6860,6860,6860,6860,0
|
|
20240813,114600,82607170,6860,6860,6860,6860,5
|
|
20240813,114500,82572870,6820,6850,6850,6820,100
|
|
20240813,114400,81889920,6870,6870,6870,6870,0
|
|
20240813,114300,81889920,6870,6870,6870,6870,0
|
|
20240813,114200,81889920,6870,6870,6870,6870,0
|
|
20240813,114100,81889920,6870,6870,6870,6870,0
|
|
20240813,114000,81889920,6870,6870,6870,6870,0
|
|
20240813,113900,81889920,6870,6870,6870,6870,0
|
|
20240813,113800,81889920,6870,6870,6870,6870,0
|
|
20240813,113700,81889920,6870,6870,6870,6870,0
|
|
20240813,113600,81889920,6870,6870,6870,6870,0
|
|
20240813,113500,81889920,6870,6870,6870,6870,0
|
|
20240813,113400,81889920,6870,6870,6870,6870,2
|
|
20240813,113300,81876180,6870,6870,6870,6870,0
|
|
20240813,113200,81876180,6870,6870,6870,6870,0
|
|
20240813,113100,81876180,6870,6870,6870,6870,0
|
|
20240813,113000,81876180,6870,6870,6870,6870,0
|
|
20240813,112900,81876180,6870,6870,6870,6870,1
|
|
20240813,112800,81869310,6850,6850,6850,6850,0
|
|
20240813,112700,81869310,6850,6850,6850,6850,0
|
|
20240813,112600,81869310,6850,6850,6850,6850,0
|
|
20240813,112500,81869310,6850,6850,6850,6850,0
|
|
20240813,112400,81869310,6850,6850,6850,6850,0
|
|
20240813,112300,81869310,6850,6850,6850,6850,100
|
|
20240813,112200,81184310,6880,6880,6880,6880,0
|
|
20240813,112100,81184310,6880,6880,6880,6880,0
|
|
20240813,112000,81184310,6880,6880,6880,6880,0
|
|
20240813,111900,81184310,6880,6880,6880,6880,0
|
|
20240813,111800,81184310,6880,6880,6880,6880,0
|
|
20240813,111700,81184310,6880,6880,6880,6880,0
|
|
20240813,111600,81184310,6880,6860,6880,6860,200
|
|
20240813,111500,79808330,6870,6870,6870,6870,0
|
|
20240813,111400,79808330,6870,6870,6870,6870,0
|
|
20240813,111300,79808330,6870,6870,6870,6870,0
|
|
20240813,111200,79808330,6870,6890,6890,6800,5029
|
|
20240813,111100,45521130,6910,6910,6910,6910,0
|
|
20240813,111000,45521130,6910,6910,6910,6910,0
|
|
20240813,110900,45521130,6910,6910,6910,6910,0
|
|
20240813,110800,45521130,6910,6910,6910,6910,0
|
|
20240813,110700,45521130,6910,6910,6910,6910,0
|
|
20240813,110600,45521130,6910,6910,6910,6910,0
|
|
20240813,110500,45521130,6910,6910,6910,6910,0
|
|
20240813,110400,45521130,6910,6910,6910,6910,10
|
|
20240813,110300,45452030,6910,6910,6910,6910,0
|
|
20240813,110200,45452030,6910,6910,6910,6910,0
|
|
20240813,110100,45452030,6910,6910,6910,6910,0
|
|
20240813,110000,45452030,6910,6910,6910,6910,0
|
|
20240813,105900,45452030,6910,6910,6910,6910,0
|
|
20240813,105800,45452030,6910,6910,6910,6910,0
|
|
20240813,105700,45452030,6910,6910,6910,6910,0
|
|
20240813,105600,45452030,6910,6910,6910,6910,0
|
|
20240813,105500,45452030,6910,6910,6910,6910,0
|
|
20240813,105400,45452030,6910,6910,6910,6910,11
|
|
20240813,105300,45376020,6910,6910,6910,6910,0
|
|
20240813,105200,45376020,6910,6910,6910,6910,5
|
|
20240813,105100,45341470,6870,6870,6870,6870,0
|
|
20240813,105000,45341470,6870,6870,6870,6870,0
|
|
20240813,104900,45341470,6870,6870,6870,6870,0
|
|
20240813,104800,45341470,6870,6870,6870,6870,294
|
|
20240813,104700,43321690,6870,6870,6870,6870,0
|
|
20240813,104600,43321690,6870,6870,6870,6870,0
|
|
20240813,104500,43321690,6870,6870,6870,6870,0
|
|
20240813,104400,43321690,6870,6870,6870,6870,0
|
|
20240813,104300,43321690,6870,6870,6870,6870,0
|
|
20240813,104200,43321690,6870,6870,6870,6870,0
|
|
20240813,104100,43321690,6870,6870,6870,6870,0
|
|
20240813,104000,43321690,6870,6870,6870,6870,0
|
|
20240813,103900,43321690,6870,6870,6870,6870,0
|
|
20240813,103800,43321690,6870,6870,6870,6870,0
|
|
20240813,103700,43321690,6870,6870,6870,6870,0
|
|
20240813,103600,43321690,6870,6870,6870,6870,0
|
|
20240813,103500,43321690,6870,6870,6870,6870,0
|
|
20240813,103400,43321690,6870,6870,6870,6870,0
|
|
20240813,103300,43321690,6870,6870,6870,6870,0
|
|
20240813,103200,43321690,6870,6860,6870,6860,241
|
|
20240813,103100,41668330,6860,6860,6860,6860,0
|
|
20240813,103000,41668330,6860,6850,6860,6850,395
|
|
20240813,102900,38962510,6820,6840,6840,6820,43
|
|
20240813,102800,38668770,6840,6840,6840,6840,0
|
|
20240813,102700,38668770,6840,6840,6840,6840,10
|
|
20240813,102600,38600370,6820,6820,6820,6820,0
|
|
20240813,102500,38600370,6820,6820,6820,6820,0
|
|
20240813,102400,38600370,6820,6830,6830,6820,80
|
|
20240813,102300,38054370,6850,6850,6850,6850,1
|
|
20240813,102200,38047520,6850,6850,6850,6850,4
|
|
20240813,102100,38020120,6850,6850,6850,6850,0
|
|
20240813,102000,38020120,6850,6850,6850,6850,50
|
|
20240813,101900,37677620,6850,6850,6850,6850,0
|
|
20240813,101800,37677620,6850,6850,6850,6850,0
|
|
20240813,101700,37677620,6850,6850,6850,6850,0
|
|
20240813,101600,37677620,6850,6850,6850,6850,10
|
|
20240813,101500,37609120,6830,6830,6830,6830,365
|
|
20240813,101400,35116170,6830,6830,6830,6830,94
|
|
20240813,101300,34474150,6830,6820,6830,6820,218
|
|
20240813,101200,32987240,6830,6830,6830,6830,28
|
|
20240813,101100,32796000,6840,6840,6840,6840,10
|
|
20240813,101000,32727600,6850,6850,6850,6850,0
|
|
20240813,100900,32727600,6850,6850,6850,6850,0
|
|
20240813,100800,32727600,6850,6850,6850,6850,100
|
|
20240813,100700,32042600,6850,6850,6850,6850,22
|
|
20240813,100600,31891900,6860,6860,6860,6860,0
|
|
20240813,100500,31891900,6860,6860,6860,6860,18
|
|
20240813,100400,31768420,6840,6840,6840,6840,10
|
|
20240813,100300,31700020,6830,6840,6840,6830,100
|
|
20240813,100200,31016760,6860,6860,6860,6860,0
|
|
20240813,100100,31016760,6860,6860,6860,6860,0
|
|
20240813,100000,31016760,6860,6850,6860,6850,5
|
|
20240813,095900,30982480,6850,6850,6850,6850,138
|
|
20240813,095800,30037180,6860,6860,6860,6860,26
|
|
20240813,095700,29858820,6860,6860,6860,6860,0
|
|
20240813,095600,29858820,6860,6860,6860,6860,0
|
|
20240813,095500,29858820,6860,6860,6860,6860,0
|
|
20240813,095400,29858820,6860,6860,6860,6860,0
|
|
20240813,095300,29858820,6860,6860,6860,6860,0
|
|
20240813,095200,29858820,6860,6860,6860,6860,22
|
|
20240813,095100,29707900,6860,6850,6860,6850,14
|
|
20240813,095000,29611960,6860,6860,6860,6860,10
|
|
20240813,094900,29543360,6860,6860,6860,6860,0
|
|
20240813,094800,29543360,6860,6850,6860,6850,4
|
|
20240813,094700,29515940,6850,6850,6850,6850,1
|
|
20240813,094600,29509090,6810,6810,6810,6810,0
|
|
20240813,094500,29509090,6810,6810,6810,6810,0
|
|
20240813,094400,29509090,6810,6810,6810,6810,0
|
|
20240813,094300,29509090,6810,6810,6810,6810,443
|
|
20240813,094200,26492260,6810,6810,6820,6810,344
|
|
20240813,094100,24149090,6820,6820,6820,6820,48
|
|
20240813,094000,23821730,6820,6820,6820,6820,0
|
|
20240813,093900,23821730,6820,6860,6860,6820,205
|
|
20240813,093800,22423430,6860,6860,6860,6860,0
|
|
20240813,093700,22423430,6860,6860,6860,6860,0
|
|
20240813,093600,22423430,6860,6860,6860,6860,0
|
|
20240813,093500,22423430,6860,6860,6860,6860,1
|
|
20240813,093400,22416570,6820,6820,6820,6820,0
|
|
20240813,093300,22416570,6820,6830,6830,6820,176
|
|
20240813,093200,21216100,6860,6860,6860,6860,1
|
|
20240813,093100,21209240,6860,6840,6860,6830,173
|
|
20240813,093000,20025880,6870,6870,6870,6870,10
|
|
20240813,092900,19957180,6870,6850,6870,6850,525
|
|
20240813,092800,16360650,6890,6890,6890,6890,1
|
|
20240813,092700,16353760,6850,6850,6850,6850,150
|
|
20240813,092600,15326260,6900,6900,6900,6900,0
|
|
20240813,092500,15326260,6900,6870,6900,6850,279
|
|
20240813,092400,13412180,6870,6890,6890,6870,653
|
|
20240813,092300,8923530,6900,6900,6900,6900,36
|
|
20240813,092200,8675130,6900,6910,6910,6900,12
|
|
20240813,092100,8592320,6910,6910,6910,6910,0
|
|
20240813,092000,8592320,6910,6900,6910,6900,216
|
|
20240813,091900,7100920,6900,6900,6900,6900,0
|
|
20240813,091800,7100920,6900,6910,6910,6900,125
|
|
20240813,091700,6237510,6930,6930,6930,6930,0
|
|
20240813,091600,6237510,6930,6930,6930,6930,0
|
|
20240813,091500,6237510,6930,6930,6930,6930,0
|
|
20240813,091400,6237510,6930,6930,6930,6930,0
|
|
20240813,091300,6237510,6930,6930,6930,6930,0
|
|
20240813,091200,6237510,6930,6930,6930,6930,0
|
|
20240813,091100,6237510,6930,6930,6930,6930,10
|
|
20240813,091000,6168210,6910,6910,6910,6910,85
|
|
20240813,090900,5580860,6910,6910,6910,6910,0
|
|
20240813,090800,5580860,6910,6910,6910,6910,60
|
|
20240813,090700,5166260,6910,6910,6910,6910,24
|
|
20240813,090600,5000420,6920,6920,6920,6920,69
|
|
20240813,090500,4522940,6940,6940,6940,6940,0
|
|
20240813,090400,4522940,6940,6940,6940,6940,200
|
|
20240813,090300,3134940,6950,6920,6950,6920,187
|
|
20240813,090200,1840750,6920,6920,6920,6920,22
|
|
20240813,090100,1688510,6920,6920,6920,6920,200
|
|
20240813,090000,304510,6930,6920,6930,6920,44
|