618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,191500,106456590,6970,6970,6970,6970,1446
|
|
20240814,191400,106456590,6970,6970,6970,6970,0
|
|
20240814,191300,106456590,6970,6970,6970,6970,0
|
|
20240814,191200,106456590,6970,6970,6970,6970,0
|
|
20240814,191100,106456590,6970,6970,6970,6970,0
|
|
20240814,191000,106456590,6970,6970,6970,6970,0
|
|
20240814,190900,106456590,6970,6970,6970,6970,0
|
|
20240814,190800,106456590,6970,6970,6970,6970,0
|
|
20240814,190700,106456590,6970,6970,6970,6970,0
|
|
20240814,190600,106456590,6970,6970,6970,6970,0
|
|
20240814,190500,106456590,6970,6970,6970,6970,0
|
|
20240814,190400,106456590,6970,6970,6970,6970,0
|
|
20240814,190300,106456590,6970,6970,6970,6970,0
|
|
20240814,190200,106456590,6970,6970,6970,6970,0
|
|
20240814,190100,106456590,6970,6970,6970,6970,0
|
|
20240814,190000,106456590,6970,6970,6970,6970,0
|
|
20240814,185900,106456590,6970,6970,6970,6970,0
|
|
20240814,185800,106456590,6970,6970,6970,6970,0
|
|
20240814,185700,106456590,6970,6970,6970,6970,0
|
|
20240814,185600,106456590,6970,6970,6970,6970,0
|
|
20240814,185500,106456590,6970,6970,6970,6970,0
|
|
20240814,185400,106456590,6970,6970,6970,6970,0
|
|
20240814,185300,106456590,6970,6970,6970,6970,0
|
|
20240814,185200,106456590,6970,6970,6970,6970,0
|
|
20240814,185100,106456590,6970,6970,6970,6970,0
|
|
20240814,185000,106456590,6970,6970,6970,6970,0
|
|
20240814,184900,106456590,6970,6970,6970,6970,0
|
|
20240814,184800,106456590,6970,6970,6970,6970,0
|
|
20240814,184700,106456590,6970,6970,6970,6970,0
|
|
20240814,184600,106456590,6970,6970,6970,6970,0
|
|
20240814,184500,106456590,6970,6970,6970,6970,1446
|
|
20240814,184400,106456590,6970,6970,6970,6970,0
|
|
20240814,184300,106456590,6970,6970,6970,6970,0
|
|
20240814,184200,106456590,6970,6970,6970,6970,0
|
|
20240814,184100,106456590,6970,6970,6970,6970,0
|
|
20240814,184000,106456590,6970,6970,6970,6970,0
|
|
20240814,183900,106456590,6970,6970,6970,6970,0
|
|
20240814,183800,106456590,6970,6970,6970,6970,0
|
|
20240814,183700,106456590,6970,6970,6970,6970,0
|
|
20240814,183600,106456590,6970,6970,6970,6970,0
|
|
20240814,183500,106456590,6970,6970,6970,6970,0
|
|
20240814,183400,106456590,6970,6970,6970,6970,0
|
|
20240814,183300,106456590,6970,6970,6970,6970,0
|
|
20240814,183200,106456590,6970,6970,6970,6970,0
|
|
20240814,183100,106456590,6970,6970,6970,6970,0
|
|
20240814,183000,106456590,6970,6970,6970,6970,0
|
|
20240814,182900,106456590,6970,6970,6970,6970,0
|
|
20240814,182800,106456590,6970,6970,6970,6970,0
|
|
20240814,182700,106456590,6970,6970,6970,6970,0
|
|
20240814,182600,106456590,6970,6970,6970,6970,0
|
|
20240814,182500,106456590,6970,6970,6970,6970,0
|
|
20240814,182400,106456590,6970,6970,6970,6970,0
|
|
20240814,182300,106456590,6970,6970,6970,6970,0
|
|
20240814,182200,106456590,6970,6970,6970,6970,0
|
|
20240814,182100,106456590,6970,6970,6970,6970,0
|
|
20240814,182000,106456590,6970,6970,6970,6970,0
|
|
20240814,181900,106456590,6970,6970,6970,6970,0
|
|
20240814,181800,106456590,6970,6970,6970,6970,0
|
|
20240814,181700,106456590,6970,6970,6970,6970,0
|
|
20240814,181600,106456590,6970,6970,6970,6970,0
|
|
20240814,181500,106456590,6970,6970,6970,6970,1446
|
|
20240814,181400,106456590,6970,6970,6970,6970,0
|
|
20240814,181300,106456590,6970,6970,6970,6970,0
|
|
20240814,181200,106456590,6970,6970,6970,6970,0
|
|
20240814,181100,106456590,6970,6970,6970,6970,0
|
|
20240814,181000,106456590,6970,6970,6970,6970,0
|
|
20240814,180900,106456590,6970,6970,6970,6970,0
|
|
20240814,180800,106456590,6970,6970,6970,6970,0
|
|
20240814,180700,106456590,6970,6970,6970,6970,0
|
|
20240814,180600,106456590,6970,6970,6970,6970,0
|
|
20240814,180500,106456590,6970,6970,6970,6970,0
|
|
20240814,180400,106456590,6970,6970,6970,6970,0
|
|
20240814,180300,106456590,6970,6970,6970,6970,0
|
|
20240814,180200,106456590,6970,6970,6970,6970,0
|
|
20240814,180100,106456590,6970,6970,6970,6970,0
|
|
20240814,180000,106456590,6970,6970,6970,6970,0
|
|
20240814,175900,106456590,6970,6970,6970,6970,0
|
|
20240814,175800,106456590,6970,6970,6970,6970,0
|
|
20240814,175700,106456590,6970,6970,6970,6970,0
|
|
20240814,175600,106456590,6970,6970,6970,6970,0
|
|
20240814,175500,106456590,6970,6970,6970,6970,0
|
|
20240814,175400,106456590,6970,6970,6970,6970,0
|
|
20240814,175300,106456590,6970,6970,6970,6970,0
|
|
20240814,175200,106456590,6970,6970,6970,6970,0
|
|
20240814,175100,106456590,6970,6970,6970,6970,0
|
|
20240814,175000,106456590,6970,6970,6970,6970,0
|
|
20240814,174900,106456590,6970,6970,6970,6970,0
|
|
20240814,174800,106456590,6970,6970,6970,6970,0
|
|
20240814,174700,106456590,6970,6970,6970,6970,0
|
|
20240814,174600,106456590,6970,6970,6970,6970,0
|
|
20240814,174500,106456590,6970,6970,6970,6970,1446
|
|
20240814,174400,106456590,6970,6970,6970,6970,0
|
|
20240814,174300,106456590,6970,6970,6970,6970,0
|
|
20240814,174200,106456590,6970,6970,6970,6970,0
|
|
20240814,174100,106456590,6970,6970,6970,6970,0
|
|
20240814,174000,106456590,6970,6970,6970,6970,0
|
|
20240814,173900,106456590,6970,6970,6970,6970,0
|
|
20240814,173800,106456590,6970,6970,6970,6970,0
|
|
20240814,173700,106456590,6970,6970,6970,6970,0
|
|
20240814,173600,106456590,6970,6970,6970,6970,0
|
|
20240814,173500,106456590,6970,6970,6970,6970,0
|
|
20240814,173400,106456590,6970,6970,6970,6970,0
|
|
20240814,173300,106456590,6970,6970,6970,6970,0
|
|
20240814,173200,106456590,6970,6970,6970,6970,0
|
|
20240814,173100,106456590,6970,6970,6970,6970,0
|
|
20240814,173000,106456590,6970,6970,6970,6970,0
|
|
20240814,172900,106456590,6970,6970,6970,6970,0
|
|
20240814,172800,106456590,6970,6970,6970,6970,0
|
|
20240814,172700,106456590,6970,6970,6970,6970,0
|
|
20240814,172600,106456590,6970,6970,6970,6970,0
|
|
20240814,172500,106456590,6970,6970,6970,6970,0
|
|
20240814,172400,106456590,6970,6970,6970,6970,0
|
|
20240814,172300,106456590,6970,6970,6970,6970,0
|
|
20240814,172200,106456590,6970,6970,6970,6970,0
|
|
20240814,172100,106456590,6970,6970,6970,6970,0
|
|
20240814,172000,106456590,6970,6970,6970,6970,0
|
|
20240814,171900,106456590,6970,6970,6970,6970,0
|
|
20240814,171800,106456590,6970,6970,6970,6970,0
|
|
20240814,171700,106456590,6970,6970,6970,6970,0
|
|
20240814,171600,106456590,6970,6970,6970,6970,0
|
|
20240814,171500,106456590,6970,6970,6970,6970,1446
|
|
20240814,171400,106456590,6970,6970,6970,6970,0
|
|
20240814,171300,106456590,6970,6970,6970,6970,0
|
|
20240814,171200,106456590,6970,6970,6970,6970,0
|
|
20240814,171100,106456590,6970,6970,6970,6970,0
|
|
20240814,171000,106456590,6970,6970,6970,6970,0
|
|
20240814,170900,106456590,6970,6970,6970,6970,0
|
|
20240814,170800,106456590,6970,6970,6970,6970,0
|
|
20240814,170700,106456590,6970,6970,6970,6970,0
|
|
20240814,170600,106456590,6970,6970,6970,6970,0
|
|
20240814,170500,106456590,6970,6970,6970,6970,0
|
|
20240814,170400,106456590,6970,6970,6970,6970,0
|
|
20240814,170300,106456590,6970,6970,6970,6970,0
|
|
20240814,170200,106456590,6970,6970,6970,6970,0
|
|
20240814,170100,106456590,6970,6970,6970,6970,0
|
|
20240814,170000,106456590,6970,6970,6970,6970,0
|
|
20240814,165900,106456590,6970,6970,6970,6970,0
|
|
20240814,165800,106456590,6970,6970,6970,6970,0
|
|
20240814,165700,106456590,6970,6970,6970,6970,0
|
|
20240814,165600,106456590,6970,6970,6970,6970,0
|
|
20240814,165500,106456590,6970,6970,6970,6970,0
|
|
20240814,165400,106456590,6970,6970,6970,6970,0
|
|
20240814,165300,106456590,6970,6970,6970,6970,0
|
|
20240814,165200,106456590,6970,6970,6970,6970,0
|
|
20240814,165100,106456590,6970,6970,6970,6970,0
|
|
20240814,165000,106456590,6970,6970,6970,6970,0
|
|
20240814,164900,106456590,6970,6970,6970,6970,0
|
|
20240814,164800,106456590,6970,6970,6970,6970,0
|
|
20240814,164700,106456590,6970,6970,6970,6970,0
|
|
20240814,164600,106456590,6970,6970,6970,6970,0
|
|
20240814,164500,106456590,6970,6970,6970,6970,1446
|
|
20240814,164400,106456590,6970,6970,6970,6970,0
|
|
20240814,164300,106456590,6970,6970,6970,6970,0
|
|
20240814,164200,106456590,6970,6970,6970,6970,0
|
|
20240814,164100,106456590,6970,6970,6970,6970,0
|
|
20240814,164000,106456590,6970,6970,6970,6970,0
|
|
20240814,163900,106456590,6970,6970,6970,6970,0
|
|
20240814,163800,106456590,6970,6970,6970,6970,0
|
|
20240814,163700,106456590,6970,6970,6970,6970,0
|
|
20240814,163600,106456590,6970,6970,6970,6970,0
|
|
20240814,163500,106456590,6970,6970,6970,6970,0
|
|
20240814,163400,106456590,6970,6970,6970,6970,0
|
|
20240814,163300,106456590,6970,6970,6970,6970,0
|
|
20240814,163200,106456590,6970,6970,6970,6970,0
|
|
20240814,163100,106456590,6970,6970,6970,6970,0
|
|
20240814,163000,106456590,6970,6970,6970,6970,0
|
|
20240814,162900,106456590,6970,6970,6970,6970,0
|
|
20240814,162800,106456590,6970,6970,6970,6970,0
|
|
20240814,162700,106456590,6970,6970,6970,6970,0
|
|
20240814,162600,106456590,6970,6970,6970,6970,0
|
|
20240814,162500,106456590,6970,6970,6970,6970,0
|
|
20240814,162400,106456590,6970,6970,6970,6970,0
|
|
20240814,162300,106456590,6970,6970,6970,6970,0
|
|
20240814,162200,106456590,6970,6970,6970,6970,0
|
|
20240814,162100,106456590,6970,6970,6970,6970,0
|
|
20240814,162000,106456590,6970,6970,6970,6970,0
|
|
20240814,161900,106456590,6970,6970,6970,6970,0
|
|
20240814,161800,106456590,6970,6970,6970,6970,0
|
|
20240814,161700,106456590,6970,6970,6970,6970,0
|
|
20240814,161600,106456590,6970,6970,6970,6970,0
|
|
20240814,161500,106456590,6970,6970,6970,6970,1446
|
|
20240814,161400,106456590,6970,6970,6970,6970,0
|
|
20240814,161300,106456590,6970,6970,6970,6970,0
|
|
20240814,161200,106456590,6970,6970,6970,6970,0
|
|
20240814,161100,106456590,6970,6970,6970,6970,0
|
|
20240814,161000,106456590,6970,6970,6970,6970,0
|
|
20240814,160900,106456590,6970,6970,6970,6970,0
|
|
20240814,160800,106456590,6970,6970,6970,6970,0
|
|
20240814,160700,106456590,6970,6970,6970,6970,0
|
|
20240814,160600,106456590,6970,6970,6970,6970,0
|
|
20240814,160500,106456590,6970,6970,6970,6970,0
|
|
20240814,160400,106456590,6970,6970,6970,6970,0
|
|
20240814,160300,106456590,6970,6970,6970,6970,0
|
|
20240814,160200,106456590,6970,6970,6970,6970,0
|
|
20240814,160100,106456590,6970,6970,6970,6970,0
|
|
20240814,160000,106456590,6970,6970,6970,6970,0
|
|
20240814,155900,106456590,6970,6970,6970,6970,0
|
|
20240814,155800,106456590,6970,6970,6970,6970,0
|
|
20240814,155700,106456590,6970,6970,6970,6970,0
|
|
20240814,155600,106456590,6970,6970,6970,6970,0
|
|
20240814,155500,106456590,6970,6970,6970,6970,0
|
|
20240814,155400,106456590,6970,6970,6970,6970,0
|
|
20240814,155300,106456590,6970,6970,6970,6970,0
|
|
20240814,155200,106456590,6970,6970,6970,6970,0
|
|
20240814,155100,106456590,6970,6970,6970,6970,0
|
|
20240814,155000,106456590,6970,6970,6970,6970,0
|
|
20240814,154900,106456590,6970,6970,6970,6970,0
|
|
20240814,154800,106456590,6970,6970,6970,6970,0
|
|
20240814,154700,106456590,6970,6970,6970,6970,0
|
|
20240814,154600,106456590,6970,6970,6970,6970,0
|
|
20240814,154500,106456590,6970,6970,6970,6970,1446
|
|
20240814,154400,106456590,6970,6970,6970,6970,0
|
|
20240814,154300,106456590,6970,6970,6970,6970,0
|
|
20240814,154200,106456590,6970,6970,6970,6970,0
|
|
20240814,154100,106456590,6970,6970,6970,6970,0
|
|
20240814,154000,106456590,6970,6970,6970,6970,0
|
|
20240814,153900,106456590,6970,6970,6970,6970,0
|
|
20240814,153800,106456590,6970,6970,6970,6970,0
|
|
20240814,153700,106456590,6970,6970,6970,6970,0
|
|
20240814,153600,106456590,6970,6970,6970,6970,0
|
|
20240814,153500,106456590,6970,6970,6970,6970,0
|
|
20240814,153400,106456590,6970,6970,6970,6970,0
|
|
20240814,153300,106456590,6970,6970,6970,6970,0
|
|
20240814,153200,106456590,6970,6970,6970,6970,0
|
|
20240814,153100,106456590,6970,6970,6970,6970,0
|
|
20240814,153000,106456590,6970,6970,6970,6970,1446
|
|
20240814,152900,96377970,6960,6960,6960,6960,0
|
|
20240814,152800,96377970,6960,6960,6960,6960,0
|
|
20240814,152700,96377970,6960,6960,6960,6960,0
|
|
20240814,152600,96377970,6960,6960,6960,6960,0
|
|
20240814,152500,96377970,6960,6960,6960,6960,0
|
|
20240814,152400,96377970,6960,6960,6960,6960,0
|
|
20240814,152300,96377970,6960,6960,6960,6960,0
|
|
20240814,152200,96377970,6960,6960,6960,6960,0
|
|
20240814,152100,96377970,6960,6960,6960,6960,0
|
|
20240814,152000,96377970,6960,6960,6960,6960,0
|
|
20240814,151900,96377970,6960,6960,6960,6960,1
|
|
20240814,151800,96371010,6970,6960,6970,6960,3
|
|
20240814,151700,96350110,6970,6970,6970,6970,0
|
|
20240814,151600,96350110,6970,6960,6970,6960,6
|
|
20240814,151500,96308340,6970,6970,6970,6970,0
|
|
20240814,151400,96308340,6970,6970,6970,6970,0
|
|
20240814,151300,96308340,6970,6960,6970,6960,11
|
|
20240814,151200,96231770,6970,6970,6970,6970,0
|
|
20240814,151100,96231770,6970,6970,6970,6970,0
|
|
20240814,151000,96231770,6970,6970,6970,6970,0
|
|
20240814,150900,96231770,6970,6970,6970,6970,0
|
|
20240814,150800,96231770,6970,6970,6970,6970,5
|
|
20240814,150700,96196920,6970,6970,6970,6970,8
|
|
20240814,150600,96141160,6970,6970,6970,6970,14
|
|
20240814,150500,96043580,6970,6970,6970,6970,0
|
|
20240814,150400,96043580,6970,6960,6970,6960,157
|
|
20240814,150300,94950650,6960,6960,6960,6960,0
|
|
20240814,150200,94950650,6960,6960,6960,6960,0
|
|
20240814,150100,94950650,6960,6960,6960,6960,0
|
|
20240814,150000,94950650,6960,6960,6960,6960,0
|
|
20240814,145900,94950650,6960,6960,6960,6960,0
|
|
20240814,145800,94950650,6960,6960,6960,6960,0
|
|
20240814,145700,94950650,6960,6960,6960,6960,24
|
|
20240814,145600,94783610,6950,6950,6950,6950,0
|
|
20240814,145500,94783610,6950,6950,6950,6950,32
|
|
20240814,145400,94561210,6950,6950,6950,6950,0
|
|
20240814,145300,94561210,6950,6950,6950,6950,0
|
|
20240814,145200,94561210,6950,6950,6960,6950,611
|
|
20240814,145100,90314660,6950,6950,6950,6950,44
|
|
20240814,145000,90008860,6950,6940,6950,6940,1144
|
|
20240814,144900,82069160,6930,6930,6930,6930,0
|
|
20240814,144800,82069160,6930,6930,6930,6930,7
|
|
20240814,144700,82020650,6940,6940,6940,6940,61
|
|
20240814,144600,81597310,6950,6950,6950,6950,0
|
|
20240814,144500,81597310,6950,6950,6950,6950,0
|
|
20240814,144400,81597310,6950,6940,6950,6940,124
|
|
20240814,144300,80736510,6960,6960,6960,6960,0
|
|
20240814,144200,80736510,6960,6960,6960,6960,0
|
|
20240814,144100,80736510,6960,6960,6960,6960,0
|
|
20240814,144000,80736510,6960,6960,6960,6960,1
|
|
20240814,143900,80729550,6940,6940,6940,6940,0
|
|
20240814,143800,80729550,6940,6950,6950,6940,9
|
|
20240814,143700,80667070,6950,6950,6950,6950,100
|
|
20240814,143600,79972070,6960,6960,6960,6960,0
|
|
20240814,143500,79972070,6960,6960,6960,6960,0
|
|
20240814,143400,79972070,6960,6960,6960,6960,0
|
|
20240814,143300,79972070,6960,6960,6960,6960,0
|
|
20240814,143200,79972070,6960,6960,6960,6960,0
|
|
20240814,143100,79972070,6960,6960,6960,6960,0
|
|
20240814,143000,79972070,6960,6960,6960,6960,0
|
|
20240814,142900,79972070,6960,6960,6960,6960,3
|
|
20240814,142800,79951190,6960,6950,6960,6940,1047
|
|
20240814,142700,72675010,6960,6960,6960,6960,0
|
|
20240814,142600,72675010,6960,6960,6960,6960,0
|
|
20240814,142500,72675010,6960,6960,6960,6960,0
|
|
20240814,142400,72675010,6960,6960,6960,6960,0
|
|
20240814,142300,72675010,6960,6960,6960,6960,0
|
|
20240814,142200,72675010,6960,6960,6960,6960,0
|
|
20240814,142100,72675010,6960,6960,6960,6960,0
|
|
20240814,142000,72675010,6960,6960,6960,6960,0
|
|
20240814,141900,72675010,6960,6960,6960,6960,0
|
|
20240814,141800,72675010,6960,6960,6960,6960,0
|
|
20240814,141700,72675010,6960,6960,6960,6960,0
|
|
20240814,141600,72675010,6960,6960,6960,6960,0
|
|
20240814,141500,72675010,6960,6960,6960,6960,0
|
|
20240814,141400,72675010,6960,6960,6960,6960,0
|
|
20240814,141300,72675010,6960,6960,6960,6960,0
|
|
20240814,141200,72675010,6960,6960,6960,6960,25
|
|
20240814,141100,72501010,6940,6940,6940,6940,0
|
|
20240814,141000,72501010,6940,6940,6940,6940,0
|
|
20240814,140900,72501010,6940,6940,6940,6940,0
|
|
20240814,140800,72501010,6940,6950,6950,6940,20
|
|
20240814,140700,72362080,6970,6970,6970,6970,0
|
|
20240814,140600,72362080,6970,6970,6970,6970,0
|
|
20240814,140500,72362080,6970,6970,6970,6970,0
|
|
20240814,140400,72362080,6970,6970,6970,6970,0
|
|
20240814,140300,72362080,6970,6970,6970,6970,0
|
|
20240814,140200,72362080,6970,6970,6970,6970,11
|
|
20240814,140100,72285410,6970,6970,6970,6970,0
|
|
20240814,140000,72285410,6970,6970,6970,6970,0
|
|
20240814,135900,72285410,6970,6970,6970,6970,0
|
|
20240814,135800,72285410,6970,6970,6970,6970,0
|
|
20240814,135700,72285410,6970,6960,6970,6960,4
|
|
20240814,135600,72257560,6970,6970,6970,6970,0
|
|
20240814,135500,72257560,6970,6970,6970,6970,0
|
|
20240814,135400,72257560,6970,6970,6970,6970,0
|
|
20240814,135300,72257560,6970,6970,6970,6970,0
|
|
20240814,135200,72257560,6970,6970,6970,6970,0
|
|
20240814,135100,72257560,6970,6970,6970,6970,0
|
|
20240814,135000,72257560,6970,6970,6970,6970,0
|
|
20240814,134900,72257560,6970,6970,6970,6970,0
|
|
20240814,134800,72257560,6970,6970,6970,6970,0
|
|
20240814,134700,72257560,6970,6970,6970,6970,0
|
|
20240814,134600,72257560,6970,6970,6970,6970,1
|
|
20240814,134500,72250590,6970,6970,6970,6970,0
|
|
20240814,134400,72250590,6970,6960,6970,6960,46
|
|
20240814,134300,71930330,6970,6970,6970,6970,0
|
|
20240814,134200,71930330,6970,6970,6970,6970,0
|
|
20240814,134100,71930330,6970,6960,6970,6960,10
|
|
20240814,134000,71860710,6960,6960,6960,6960,50
|
|
20240814,133900,71512710,6970,6970,6970,6970,0
|
|
20240814,133800,71512710,6970,6970,6970,6970,0
|
|
20240814,133700,71512710,6970,6970,6970,6970,0
|
|
20240814,133600,71512710,6970,6970,6970,6970,0
|
|
20240814,133500,71512710,6970,6970,6970,6970,0
|
|
20240814,133400,71512710,6970,6970,6970,6970,0
|
|
20240814,133300,71512710,6970,6970,6970,6970,0
|
|
20240814,133200,71512710,6970,6970,6970,6970,0
|
|
20240814,133100,71512710,6970,6970,6970,6970,0
|
|
20240814,133000,71512710,6970,6970,6970,6970,0
|
|
20240814,132900,71512710,6970,6970,6970,6970,0
|
|
20240814,132800,71512710,6970,6970,6970,6970,0
|
|
20240814,132700,71512710,6970,6970,6970,6970,0
|
|
20240814,132600,71512710,6970,6970,6970,6970,0
|
|
20240814,132500,71512710,6970,6970,6970,6970,0
|
|
20240814,132400,71512710,6970,6970,6970,6970,0
|
|
20240814,132300,71512710,6970,6970,6970,6970,0
|
|
20240814,132200,71512710,6970,6970,6970,6970,0
|
|
20240814,132100,71512710,6970,6950,6970,6950,20
|
|
20240814,132000,71373580,6950,6950,6950,6950,0
|
|
20240814,131900,71373580,6950,6950,6950,6950,0
|
|
20240814,131800,71373580,6950,6950,6950,6950,0
|
|
20240814,131700,71373580,6950,6950,6950,6950,0
|
|
20240814,131600,71373580,6950,6950,6950,6950,0
|
|
20240814,131500,71373580,6950,6950,6950,6950,1
|
|
20240814,131400,71366630,6930,6930,6930,6930,0
|
|
20240814,131300,71366630,6930,6930,6930,6930,0
|
|
20240814,131200,71366630,6930,6930,6930,6930,0
|
|
20240814,131100,71366630,6930,6930,6930,6930,0
|
|
20240814,131000,71366630,6930,6940,6940,6930,64
|
|
20240814,130900,70923100,6950,6950,6950,6950,0
|
|
20240814,130800,70923100,6950,6950,6950,6950,0
|
|
20240814,130700,70923100,6950,6950,6950,6950,0
|
|
20240814,130600,70923100,6950,6950,6950,6950,0
|
|
20240814,130500,70923100,6950,6950,6950,6950,0
|
|
20240814,130400,70923100,6950,6950,6950,6950,0
|
|
20240814,130300,70923100,6950,6950,6950,6950,0
|
|
20240814,130200,70923100,6950,6950,6950,6950,0
|
|
20240814,130100,70923100,6950,6950,6950,6950,0
|
|
20240814,130000,70923100,6950,6950,6950,6950,0
|
|
20240814,125900,70923100,6950,6950,6950,6950,0
|
|
20240814,125800,70923100,6950,6950,6950,6950,0
|
|
20240814,125700,70923100,6950,6950,6950,6950,0
|
|
20240814,125600,70923100,6950,6950,6950,6950,0
|
|
20240814,125500,70923100,6950,6950,6950,6950,0
|
|
20240814,125400,70923100,6950,6950,6950,6950,0
|
|
20240814,125300,70923100,6950,6950,6950,6950,0
|
|
20240814,125200,70923100,6950,6950,6950,6950,0
|
|
20240814,125100,70923100,6950,6950,6950,6950,0
|
|
20240814,125000,70923100,6950,6950,6950,6950,0
|
|
20240814,124900,70923100,6950,6950,6950,6950,0
|
|
20240814,124800,70923100,6950,6950,6950,6950,26
|
|
20240814,124700,70742400,6960,6960,6960,6960,0
|
|
20240814,124600,70742400,6960,6960,6960,6960,0
|
|
20240814,124500,70742400,6960,6960,6960,6960,0
|
|
20240814,124400,70742400,6960,6940,6960,6940,5
|
|
20240814,124300,70707650,6930,6930,6930,6930,5
|
|
20240814,124200,70673000,6940,6940,6940,6940,0
|
|
20240814,124100,70673000,6940,6940,6940,6940,2
|
|
20240814,124000,70659120,6960,6940,6960,6940,10
|
|
20240814,123900,70589700,6970,6970,6970,6970,0
|
|
20240814,123800,70589700,6970,6970,6970,6970,0
|
|
20240814,123700,70589700,6970,6970,6970,6970,0
|
|
20240814,123600,70589700,6970,6960,6970,6960,302
|
|
20240814,123500,68487760,6960,6960,6960,6960,0
|
|
20240814,123400,68487760,6960,6960,6960,6960,0
|
|
20240814,123300,68487760,6960,6960,6960,6960,0
|
|
20240814,123200,68487760,6960,6960,6960,6960,2
|
|
20240814,123100,68473840,6950,6950,6950,6950,0
|
|
20240814,123000,68473840,6950,6950,6950,6950,0
|
|
20240814,122900,68473840,6950,6950,6950,6950,86
|
|
20240814,122800,67876140,6960,6960,6960,6960,0
|
|
20240814,122700,67876140,6960,6960,6960,6960,0
|
|
20240814,122600,67876140,6960,6960,6960,6960,1
|
|
20240814,122500,67869180,6940,6940,6940,6940,0
|
|
20240814,122400,67869180,6940,6940,6940,6940,0
|
|
20240814,122300,67869180,6940,6940,6940,6940,0
|
|
20240814,122200,67869180,6940,6940,6940,6940,0
|
|
20240814,122100,67869180,6940,6940,6940,6940,0
|
|
20240814,122000,67869180,6940,6940,6940,6940,0
|
|
20240814,121900,67869180,6940,6940,6940,6940,4
|
|
20240814,121800,67841420,6940,6940,6940,6940,0
|
|
20240814,121700,67841420,6940,6940,6940,6940,0
|
|
20240814,121600,67841420,6940,6940,6940,6940,0
|
|
20240814,121500,67841420,6940,6940,6940,6940,3
|
|
20240814,121400,67820600,6930,6940,6940,6930,99
|
|
20240814,121300,67133700,6970,6970,6970,6970,0
|
|
20240814,121200,67133700,6970,6970,6970,6970,43
|
|
20240814,121100,66833990,6970,6970,6970,6970,0
|
|
20240814,121000,66833990,6970,6970,6970,6970,1
|
|
20240814,120900,66827020,6950,6970,6970,6950,96
|
|
20240814,120800,66158960,6970,6960,6970,6960,20
|
|
20240814,120700,66019660,6970,6970,6970,6970,0
|
|
20240814,120600,66019660,6970,6970,6970,6970,0
|
|
20240814,120500,66019660,6970,6970,6970,6970,0
|
|
20240814,120400,66019660,6970,6970,6970,6970,0
|
|
20240814,120300,66019660,6970,6970,6970,6970,0
|
|
20240814,120200,66019660,6970,6970,6970,6970,0
|
|
20240814,120100,66019660,6970,6970,6970,6970,0
|
|
20240814,120000,66019660,6970,6970,6970,6970,0
|
|
20240814,115900,66019660,6970,6960,6970,6960,53
|
|
20240814,115800,65650680,6970,6970,6970,6970,0
|
|
20240814,115700,65650680,6970,6970,6970,6970,45
|
|
20240814,115600,65337030,6970,6970,6970,6970,0
|
|
20240814,115500,65337030,6970,6940,6970,6940,339
|
|
20240814,115400,62979220,6940,6940,6940,6940,70
|
|
20240814,115300,62493420,6960,6960,6960,6960,0
|
|
20240814,115200,62493420,6960,6940,6960,6940,52
|
|
20240814,115100,62132280,6940,6940,6940,6940,0
|
|
20240814,115000,62132280,6940,6940,6940,6940,0
|
|
20240814,114900,62132280,6940,6950,6950,6920,34
|
|
20240814,114800,61896060,6910,6910,6910,6910,0
|
|
20240814,114700,61896060,6910,6910,6910,6910,0
|
|
20240814,114600,61896060,6910,6920,6920,6910,800
|
|
20240814,114500,56363820,6900,6950,6950,6900,1600
|
|
20240814,114400,45304030,6960,6960,6960,6960,10
|
|
20240814,114300,45234430,6990,6980,6990,6980,55
|
|
20240814,114200,44850360,6980,6980,6980,6980,11
|
|
20240814,114100,44773580,6980,6980,6980,6980,5
|
|
20240814,114000,44738680,6980,6960,6980,6960,110
|
|
20240814,113900,43972140,6960,6960,6960,6960,5
|
|
20240814,113800,43937340,6950,6950,6950,6950,0
|
|
20240814,113700,43937340,6950,6950,6960,6950,131
|
|
20240814,113600,43026830,6960,6950,6960,6950,305
|
|
20240814,113500,40906880,6950,6950,6950,6950,0
|
|
20240814,113400,40906880,6950,6950,6950,6950,0
|
|
20240814,113300,40906880,6950,6950,6950,6950,43
|
|
20240814,113200,40608030,6950,6950,6950,6950,1
|
|
20240814,113100,40601080,6940,6940,6940,6940,85
|
|
20240814,113000,40011180,6950,6940,6950,6940,30
|
|
20240814,112900,39802880,6950,6950,6950,6950,0
|
|
20240814,112800,39802880,6950,6950,6950,6950,0
|
|
20240814,112700,39802880,6950,6950,6950,6950,43
|
|
20240814,112600,39504030,6950,6950,6950,6950,43
|
|
20240814,112500,39205180,6950,6940,6950,6940,50
|
|
20240814,112400,38858080,6930,6920,6930,6920,1499
|
|
20240814,112300,28473320,6920,6920,6920,6920,0
|
|
20240814,112200,28473320,6920,6920,6920,6920,0
|
|
20240814,112100,28473320,6920,6920,6920,6920,30
|
|
20240814,112000,28265720,6920,6920,6920,6920,0
|
|
20240814,111900,28265720,6920,6920,6920,6920,0
|
|
20240814,111800,28265720,6920,6910,6920,6910,243
|
|
20240814,111700,26586160,6920,6920,6920,6920,0
|
|
20240814,111600,26586160,6920,6920,6920,6920,0
|
|
20240814,111500,26586160,6920,6920,6920,6920,0
|
|
20240814,111400,26586160,6920,6920,6920,6920,0
|
|
20240814,111300,26586160,6920,6920,6920,6920,0
|
|
20240814,111200,26586160,6920,6920,6920,6920,10
|
|
20240814,111100,26516960,6920,6910,6920,6910,136
|
|
20240814,111000,25576770,6910,6910,6910,6910,116
|
|
20240814,110900,24775210,6910,6910,6910,6910,0
|
|
20240814,110800,24775210,6910,6910,6910,6910,0
|
|
20240814,110700,24775210,6910,6910,6910,6910,0
|
|
20240814,110600,24775210,6910,6910,6910,6910,1
|
|
20240814,110500,24768300,6910,6910,6910,6910,43
|
|
20240814,110400,24471170,6910,6910,6910,6910,0
|
|
20240814,110300,24471170,6910,6910,6910,6910,0
|
|
20240814,110200,24471170,6910,6910,6910,6910,1
|
|
20240814,110100,24464260,6900,6890,6900,6890,87
|
|
20240814,110000,23864160,6900,6900,6900,6900,3
|
|
20240814,105900,23843460,6900,6900,6900,6900,0
|
|
20240814,105800,23843460,6900,6900,6900,6900,0
|
|
20240814,105700,23843460,6900,6900,6900,6900,0
|
|
20240814,105600,23843460,6900,6900,6900,6900,100
|
|
20240814,105500,23153460,6900,6900,6900,6900,0
|
|
20240814,105400,23153460,6900,6900,6900,6900,0
|
|
20240814,105300,23153460,6900,6900,6900,6900,0
|
|
20240814,105200,23153460,6900,6900,6900,6900,0
|
|
20240814,105100,23153460,6900,6900,6900,6900,293
|
|
20240814,105000,21131760,6900,6900,6900,6900,0
|
|
20240814,104900,21131760,6900,6900,6900,6900,0
|
|
20240814,104800,21131760,6900,6900,6900,6900,0
|
|
20240814,104700,21131760,6900,6900,6900,6900,0
|
|
20240814,104600,21131760,6900,6900,6900,6900,0
|
|
20240814,104500,21131760,6900,6900,6900,6900,0
|
|
20240814,104400,21131760,6900,6900,6900,6900,0
|
|
20240814,104300,21131760,6900,6900,6900,6900,0
|
|
20240814,104200,21131760,6900,6900,6900,6900,0
|
|
20240814,104100,21131760,6900,6900,6900,6900,1
|
|
20240814,104000,21124860,6900,6900,6900,6900,0
|
|
20240814,103900,21124860,6900,6900,6900,6900,0
|
|
20240814,103800,21124860,6900,6900,6900,6900,1
|
|
20240814,103700,21117960,6890,6890,6890,6890,0
|
|
20240814,103600,21117960,6890,6890,6890,6890,0
|
|
20240814,103500,21117960,6890,6900,6900,6890,49
|
|
20240814,103400,20780080,6900,6900,6900,6900,0
|
|
20240814,103300,20780080,6900,6900,6900,6900,0
|
|
20240814,103200,20780080,6900,6900,6900,6900,0
|
|
20240814,103100,20780080,6900,6900,6900,6900,0
|
|
20240814,103000,20780080,6900,6900,6900,6900,0
|
|
20240814,102900,20780080,6900,6900,6900,6900,10
|
|
20240814,102800,20711080,6910,6910,6910,6910,0
|
|
20240814,102700,20711080,6910,6910,6910,6910,0
|
|
20240814,102600,20711080,6910,6910,6910,6910,0
|
|
20240814,102500,20711080,6910,6910,6910,6910,0
|
|
20240814,102400,20711080,6910,6910,6910,6910,0
|
|
20240814,102300,20711080,6910,6910,6910,6910,0
|
|
20240814,102200,20711080,6910,6910,6910,6910,4
|
|
20240814,102100,20683440,6910,6890,6910,6890,15
|
|
20240814,102000,20579990,6890,6890,6890,6890,0
|
|
20240814,101900,20579990,6890,6890,6890,6890,0
|
|
20240814,101800,20579990,6890,6890,6890,6890,0
|
|
20240814,101700,20579990,6890,6890,6890,6890,0
|
|
20240814,101600,20579990,6890,6890,6890,6890,0
|
|
20240814,101500,20579990,6890,6890,6890,6890,0
|
|
20240814,101400,20579990,6890,6890,6890,6890,0
|
|
20240814,101300,20579990,6890,6890,6890,6890,0
|
|
20240814,101200,20579990,6890,6890,6890,6890,0
|
|
20240814,101100,20579990,6890,6900,6900,6890,101
|
|
20240814,101000,19884090,6900,6900,6900,6900,0
|
|
20240814,100900,19884090,6900,6900,6900,6900,0
|
|
20240814,100800,19884090,6900,6900,6900,6900,0
|
|
20240814,100700,19884090,6900,6900,6900,6900,0
|
|
20240814,100600,19884090,6900,6900,6900,6900,0
|
|
20240814,100500,19884090,6900,6900,6900,6900,93
|
|
20240814,100400,19242390,6900,6900,6900,6900,0
|
|
20240814,100300,19242390,6900,6900,6900,6900,0
|
|
20240814,100200,19242390,6900,6900,6900,6900,0
|
|
20240814,100100,19242390,6900,6900,6900,6900,0
|
|
20240814,100000,19242390,6900,6900,6900,6900,0
|
|
20240814,095900,19242390,6900,6900,6900,6900,0
|
|
20240814,095800,19242390,6900,6900,6900,6900,207
|
|
20240814,095700,17814090,6910,6910,6910,6910,0
|
|
20240814,095600,17814090,6910,6910,6910,6910,20
|
|
20240814,095500,17675890,6910,6910,6910,6910,0
|
|
20240814,095400,17675890,6910,6910,6910,6910,10
|
|
20240814,095300,17606790,6910,6910,6910,6910,0
|
|
20240814,095200,17606790,6910,6910,6910,6910,0
|
|
20240814,095100,17606790,6910,6910,6910,6910,0
|
|
20240814,095000,17606790,6910,6910,6910,6910,41
|
|
20240814,094900,17323480,6920,6920,6920,6920,539
|
|
20240814,094800,13593600,6930,6920,6930,6920,301
|
|
20240814,094700,11510670,6920,6920,6920,6920,120
|
|
20240814,094600,10680270,6930,6930,6930,6930,4
|
|
20240814,094500,10652550,6930,6930,6930,6930,11
|
|
20240814,094400,10576320,6920,6920,6920,6920,0
|
|
20240814,094300,10576320,6920,6920,6920,6920,0
|
|
20240814,094200,10576320,6920,6920,6920,6920,88
|
|
20240814,094100,9967360,6920,6920,6920,6920,1
|
|
20240814,094000,9960440,6920,6920,6920,6920,2
|
|
20240814,093900,9946600,6920,6920,6920,6920,2
|
|
20240814,093800,9932760,6920,6920,6920,6920,0
|
|
20240814,093700,9932760,6920,6920,6920,6920,0
|
|
20240814,093600,9932760,6920,6920,6920,6920,20
|
|
20240814,093500,9794360,6920,6920,6920,6920,0
|
|
20240814,093400,9794360,6920,6920,6920,6920,1
|
|
20240814,093300,9787440,6900,6900,6900,6900,62
|
|
20240814,093200,9359640,6920,6920,6920,6920,0
|
|
20240814,093100,9359640,6920,6920,6920,6920,0
|
|
20240814,093000,9359640,6920,6920,6920,6920,0
|
|
20240814,092900,9359640,6920,6920,6920,6920,0
|
|
20240814,092800,9359640,6920,6900,6920,6900,61
|
|
20240814,092700,8938720,6920,6920,6920,6920,187
|
|
20240814,092600,7644680,6910,6910,6910,6910,11
|
|
20240814,092500,7568670,6910,6910,6910,6910,1
|
|
20240814,092400,7561760,6900,6900,6900,6900,0
|
|
20240814,092300,7561760,6900,6890,6900,6890,143
|
|
20240814,092200,6576440,6900,6910,6910,6900,324
|
|
20240814,092100,4337860,6910,6910,6910,6910,14
|
|
20240814,092000,4241120,6930,6930,6930,6930,0
|
|
20240814,091900,4241120,6930,6930,6930,6930,100
|
|
20240814,091800,3548120,6930,6930,6930,6930,0
|
|
20240814,091700,3548120,6930,6930,6930,6930,0
|
|
20240814,091600,3548120,6930,6920,6930,6920,5
|
|
20240814,091500,3513510,6920,6920,6920,6920,0
|
|
20240814,091400,3513510,6920,6920,6920,6920,1
|
|
20240814,091300,3506590,6890,6890,6890,6890,0
|
|
20240814,091200,3506590,6890,6890,6890,6890,0
|
|
20240814,091100,3506590,6890,6900,6900,6890,342
|
|
20240814,091000,1148720,6930,6930,6930,6930,0
|
|
20240814,090900,1148720,6930,6930,6930,6930,0
|
|
20240814,090800,1148720,6930,6920,6930,6920,110
|
|
20240814,090700,386980,6920,6920,6920,6920,0
|
|
20240814,090600,386980,6920,6920,6920,6920,0
|
|
20240814,090500,386980,6920,6920,6920,6920,0
|
|
20240814,090400,386980,6920,6920,6920,6920,0
|
|
20240814,090300,386980,6920,6920,6920,6920,0
|
|
20240814,090200,386980,6920,6920,6920,6920,0
|
|
20240814,090100,386980,6920,6920,6920,6920,0
|
|
20240814,090000,386980,6920,6910,6920,6910,56
|