672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,200900,53550140,6550,6550,6550,6550,339
|
|
20240808,200800,53550140,6550,6550,6550,6550,0
|
|
20240808,200700,53550140,6550,6550,6550,6550,0
|
|
20240808,200600,53550140,6550,6550,6550,6550,0
|
|
20240808,200500,53550140,6550,6550,6550,6550,0
|
|
20240808,200400,53550140,6550,6550,6550,6550,0
|
|
20240808,200300,53550140,6550,6550,6550,6550,0
|
|
20240808,200200,53550140,6550,6550,6550,6550,0
|
|
20240808,200100,53550140,6550,6550,6550,6550,0
|
|
20240808,200000,53550140,6550,6550,6550,6550,0
|
|
20240808,195900,53550140,6550,6550,6550,6550,0
|
|
20240808,195800,53550140,6550,6550,6550,6550,0
|
|
20240808,195700,53550140,6550,6550,6550,6550,0
|
|
20240808,195600,53550140,6550,6550,6550,6550,0
|
|
20240808,195500,53550140,6550,6550,6550,6550,0
|
|
20240808,195400,53550140,6550,6550,6550,6550,0
|
|
20240808,195300,53550140,6550,6550,6550,6550,0
|
|
20240808,195200,53550140,6550,6550,6550,6550,0
|
|
20240808,195100,53550140,6550,6550,6550,6550,0
|
|
20240808,195000,53550140,6550,6550,6550,6550,0
|
|
20240808,194900,53550140,6550,6550,6550,6550,0
|
|
20240808,194800,53550140,6550,6550,6550,6550,0
|
|
20240808,194700,53550140,6550,6550,6550,6550,0
|
|
20240808,194600,53550140,6550,6550,6550,6550,0
|
|
20240808,194500,53550140,6550,6550,6550,6550,0
|
|
20240808,194400,53550140,6550,6550,6550,6550,0
|
|
20240808,194300,53550140,6550,6550,6550,6550,0
|
|
20240808,194200,53550140,6550,6550,6550,6550,0
|
|
20240808,194100,53550140,6550,6550,6550,6550,0
|
|
20240808,194000,53550140,6550,6550,6550,6550,0
|
|
20240808,193900,53550140,6550,6550,6550,6550,339
|
|
20240808,193800,53550140,6550,6550,6550,6550,0
|
|
20240808,193700,53550140,6550,6550,6550,6550,0
|
|
20240808,193600,53550140,6550,6550,6550,6550,0
|
|
20240808,193500,53550140,6550,6550,6550,6550,0
|
|
20240808,193400,53550140,6550,6550,6550,6550,0
|
|
20240808,193300,53550140,6550,6550,6550,6550,0
|
|
20240808,193200,53550140,6550,6550,6550,6550,0
|
|
20240808,193100,53550140,6550,6550,6550,6550,0
|
|
20240808,193000,53550140,6550,6550,6550,6550,0
|
|
20240808,192900,53550140,6550,6550,6550,6550,0
|
|
20240808,192800,53550140,6550,6550,6550,6550,0
|
|
20240808,192700,53550140,6550,6550,6550,6550,0
|
|
20240808,192600,53550140,6550,6550,6550,6550,0
|
|
20240808,192500,53550140,6550,6550,6550,6550,0
|
|
20240808,192400,53550140,6550,6550,6550,6550,0
|
|
20240808,192300,53550140,6550,6550,6550,6550,0
|
|
20240808,192200,53550140,6550,6550,6550,6550,0
|
|
20240808,192100,53550140,6550,6550,6550,6550,0
|
|
20240808,192000,53550140,6550,6550,6550,6550,0
|
|
20240808,191900,53550140,6550,6550,6550,6550,0
|
|
20240808,191800,53550140,6550,6550,6550,6550,0
|
|
20240808,191700,53550140,6550,6550,6550,6550,0
|
|
20240808,191600,53550140,6550,6550,6550,6550,0
|
|
20240808,191500,53550140,6550,6550,6550,6550,0
|
|
20240808,191400,53550140,6550,6550,6550,6550,0
|
|
20240808,191300,53550140,6550,6550,6550,6550,0
|
|
20240808,191200,53550140,6550,6550,6550,6550,0
|
|
20240808,191100,53550140,6550,6550,6550,6550,0
|
|
20240808,191000,53550140,6550,6550,6550,6550,0
|
|
20240808,190900,53550140,6550,6550,6550,6550,339
|
|
20240808,190800,53550140,6550,6550,6550,6550,0
|
|
20240808,190700,53550140,6550,6550,6550,6550,0
|
|
20240808,190600,53550140,6550,6550,6550,6550,0
|
|
20240808,190500,53550140,6550,6550,6550,6550,0
|
|
20240808,190400,53550140,6550,6550,6550,6550,0
|
|
20240808,190300,53550140,6550,6550,6550,6550,0
|
|
20240808,190200,53550140,6550,6550,6550,6550,0
|
|
20240808,190100,53550140,6550,6550,6550,6550,0
|
|
20240808,190000,53550140,6550,6550,6550,6550,0
|
|
20240808,185900,53550140,6550,6550,6550,6550,0
|
|
20240808,185800,53550140,6550,6550,6550,6550,0
|
|
20240808,185700,53550140,6550,6550,6550,6550,0
|
|
20240808,185600,53550140,6550,6550,6550,6550,0
|
|
20240808,185500,53550140,6550,6550,6550,6550,0
|
|
20240808,185400,53550140,6550,6550,6550,6550,0
|
|
20240808,185300,53550140,6550,6550,6550,6550,0
|
|
20240808,185200,53550140,6550,6550,6550,6550,0
|
|
20240808,185100,53550140,6550,6550,6550,6550,0
|
|
20240808,185000,53550140,6550,6550,6550,6550,0
|
|
20240808,184900,53550140,6550,6550,6550,6550,0
|
|
20240808,184800,53550140,6550,6550,6550,6550,0
|
|
20240808,184700,53550140,6550,6550,6550,6550,0
|
|
20240808,184600,53550140,6550,6550,6550,6550,0
|
|
20240808,184500,53550140,6550,6550,6550,6550,0
|
|
20240808,184400,53550140,6550,6550,6550,6550,0
|
|
20240808,184300,53550140,6550,6550,6550,6550,0
|
|
20240808,184200,53550140,6550,6550,6550,6550,0
|
|
20240808,184100,53550140,6550,6550,6550,6550,0
|
|
20240808,184000,53550140,6550,6550,6550,6550,0
|
|
20240808,183900,53550140,6550,6550,6550,6550,339
|
|
20240808,183800,53550140,6550,6550,6550,6550,0
|
|
20240808,183700,53550140,6550,6550,6550,6550,0
|
|
20240808,183600,53550140,6550,6550,6550,6550,0
|
|
20240808,183500,53550140,6550,6550,6550,6550,0
|
|
20240808,183400,53550140,6550,6550,6550,6550,0
|
|
20240808,183300,53550140,6550,6550,6550,6550,0
|
|
20240808,183200,53550140,6550,6550,6550,6550,0
|
|
20240808,183100,53550140,6550,6550,6550,6550,0
|
|
20240808,183000,53550140,6550,6550,6550,6550,0
|
|
20240808,182900,53550140,6550,6550,6550,6550,0
|
|
20240808,182800,53550140,6550,6550,6550,6550,0
|
|
20240808,182700,53550140,6550,6550,6550,6550,0
|
|
20240808,182600,53550140,6550,6550,6550,6550,0
|
|
20240808,182500,53550140,6550,6550,6550,6550,0
|
|
20240808,182400,53550140,6550,6550,6550,6550,0
|
|
20240808,182300,53550140,6550,6550,6550,6550,0
|
|
20240808,182200,53550140,6550,6550,6550,6550,0
|
|
20240808,182100,53550140,6550,6550,6550,6550,0
|
|
20240808,182000,53550140,6550,6550,6550,6550,0
|
|
20240808,181900,53550140,6550,6550,6550,6550,0
|
|
20240808,181800,53550140,6550,6550,6550,6550,0
|
|
20240808,181700,53550140,6550,6550,6550,6550,0
|
|
20240808,181600,53550140,6550,6550,6550,6550,0
|
|
20240808,181500,53550140,6550,6550,6550,6550,0
|
|
20240808,181400,53550140,6550,6550,6550,6550,0
|
|
20240808,181300,53550140,6550,6550,6550,6550,0
|
|
20240808,181200,53550140,6550,6550,6550,6550,0
|
|
20240808,181100,53550140,6550,6550,6550,6550,0
|
|
20240808,181000,53550140,6550,6550,6550,6550,0
|
|
20240808,180900,53550140,6550,6550,6550,6550,339
|
|
20240808,180800,53550140,6550,6550,6550,6550,0
|
|
20240808,180700,53550140,6550,6550,6550,6550,0
|
|
20240808,180600,53550140,6550,6550,6550,6550,0
|
|
20240808,180500,53550140,6550,6550,6550,6550,0
|
|
20240808,180400,53550140,6550,6550,6550,6550,0
|
|
20240808,180300,53550140,6550,6550,6550,6550,0
|
|
20240808,180200,53550140,6550,6550,6550,6550,0
|
|
20240808,180100,53550140,6550,6550,6550,6550,0
|
|
20240808,180000,53550140,6550,6550,6550,6550,0
|
|
20240808,175900,53550140,6550,6550,6550,6550,0
|
|
20240808,175800,53550140,6550,6550,6550,6550,0
|
|
20240808,175700,53550140,6550,6550,6550,6550,0
|
|
20240808,175600,53550140,6550,6550,6550,6550,0
|
|
20240808,175500,53550140,6550,6550,6550,6550,0
|
|
20240808,175400,53550140,6550,6550,6550,6550,0
|
|
20240808,175300,53550140,6550,6550,6550,6550,0
|
|
20240808,175200,53550140,6550,6550,6550,6550,0
|
|
20240808,175100,53550140,6550,6550,6550,6550,0
|
|
20240808,175000,53550140,6550,6550,6550,6550,0
|
|
20240808,174900,53550140,6550,6550,6550,6550,0
|
|
20240808,174800,53550140,6550,6550,6550,6550,0
|
|
20240808,174700,53550140,6550,6550,6550,6550,0
|
|
20240808,174600,53550140,6550,6550,6550,6550,0
|
|
20240808,174500,53550140,6550,6550,6550,6550,0
|
|
20240808,174400,53550140,6550,6550,6550,6550,0
|
|
20240808,174300,53550140,6550,6550,6550,6550,0
|
|
20240808,174200,53550140,6550,6550,6550,6550,0
|
|
20240808,174100,53550140,6550,6550,6550,6550,0
|
|
20240808,174000,53550140,6550,6550,6550,6550,0
|
|
20240808,173900,53550140,6550,6550,6550,6550,339
|
|
20240808,173800,53550140,6550,6550,6550,6550,0
|
|
20240808,173700,53550140,6550,6550,6550,6550,0
|
|
20240808,173600,53550140,6550,6550,6550,6550,0
|
|
20240808,173500,53550140,6550,6550,6550,6550,0
|
|
20240808,173400,53550140,6550,6550,6550,6550,0
|
|
20240808,173300,53550140,6550,6550,6550,6550,0
|
|
20240808,173200,53550140,6550,6550,6550,6550,0
|
|
20240808,173100,53550140,6550,6550,6550,6550,0
|
|
20240808,173000,53550140,6550,6550,6550,6550,0
|
|
20240808,172900,53550140,6550,6550,6550,6550,0
|
|
20240808,172800,53550140,6550,6550,6550,6550,0
|
|
20240808,172700,53550140,6550,6550,6550,6550,0
|
|
20240808,172600,53550140,6550,6550,6550,6550,0
|
|
20240808,172500,53550140,6550,6550,6550,6550,0
|
|
20240808,172400,53550140,6550,6550,6550,6550,0
|
|
20240808,172300,53550140,6550,6550,6550,6550,0
|
|
20240808,172200,53550140,6550,6550,6550,6550,0
|
|
20240808,172100,53550140,6550,6550,6550,6550,0
|
|
20240808,172000,53550140,6550,6550,6550,6550,0
|
|
20240808,171900,53550140,6550,6550,6550,6550,0
|
|
20240808,171800,53550140,6550,6550,6550,6550,0
|
|
20240808,171700,53550140,6550,6550,6550,6550,0
|
|
20240808,171600,53550140,6550,6550,6550,6550,0
|
|
20240808,171500,53550140,6550,6550,6550,6550,0
|
|
20240808,171400,53550140,6550,6550,6550,6550,0
|
|
20240808,171300,53550140,6550,6550,6550,6550,0
|
|
20240808,171200,53550140,6550,6550,6550,6550,0
|
|
20240808,171100,53550140,6550,6550,6550,6550,0
|
|
20240808,171000,53550140,6550,6550,6550,6550,0
|
|
20240808,170900,53550140,6550,6550,6550,6550,339
|
|
20240808,170800,53550140,6550,6550,6550,6550,0
|
|
20240808,170700,53550140,6550,6550,6550,6550,0
|
|
20240808,170600,53550140,6550,6550,6550,6550,0
|
|
20240808,170500,53550140,6550,6550,6550,6550,0
|
|
20240808,170400,53550140,6550,6550,6550,6550,0
|
|
20240808,170300,53550140,6550,6550,6550,6550,0
|
|
20240808,170200,53550140,6550,6550,6550,6550,0
|
|
20240808,170100,53550140,6550,6550,6550,6550,0
|
|
20240808,170000,53550140,6550,6550,6550,6550,0
|
|
20240808,165900,53550140,6550,6550,6550,6550,0
|
|
20240808,165800,53550140,6550,6550,6550,6550,0
|
|
20240808,165700,53550140,6550,6550,6550,6550,0
|
|
20240808,165600,53550140,6550,6550,6550,6550,0
|
|
20240808,165500,53550140,6550,6550,6550,6550,0
|
|
20240808,165400,53550140,6550,6550,6550,6550,0
|
|
20240808,165300,53550140,6550,6550,6550,6550,0
|
|
20240808,165200,53550140,6550,6550,6550,6550,0
|
|
20240808,165100,53550140,6550,6550,6550,6550,0
|
|
20240808,165000,53550140,6550,6550,6550,6550,0
|
|
20240808,164900,53550140,6550,6550,6550,6550,0
|
|
20240808,164800,53550140,6550,6550,6550,6550,0
|
|
20240808,164700,53550140,6550,6550,6550,6550,0
|
|
20240808,164600,53550140,6550,6550,6550,6550,0
|
|
20240808,164500,53550140,6550,6550,6550,6550,0
|
|
20240808,164400,53550140,6550,6550,6550,6550,0
|
|
20240808,164300,53550140,6550,6550,6550,6550,0
|
|
20240808,164200,53550140,6550,6550,6550,6550,0
|
|
20240808,164100,53550140,6550,6550,6550,6550,0
|
|
20240808,164000,53550140,6550,6550,6550,6550,0
|
|
20240808,163900,53550140,6550,6550,6550,6550,339
|
|
20240808,163800,53550140,6550,6550,6550,6550,0
|
|
20240808,163700,53550140,6550,6550,6550,6550,0
|
|
20240808,163600,53550140,6550,6550,6550,6550,0
|
|
20240808,163500,53550140,6550,6550,6550,6550,0
|
|
20240808,163400,53550140,6550,6550,6550,6550,0
|
|
20240808,163300,53550140,6550,6550,6550,6550,0
|
|
20240808,163200,53550140,6550,6550,6550,6550,0
|
|
20240808,163100,53550140,6550,6550,6550,6550,0
|
|
20240808,163000,53550140,6550,6550,6550,6550,0
|
|
20240808,162900,53550140,6550,6550,6550,6550,0
|
|
20240808,162800,53550140,6550,6550,6550,6550,0
|
|
20240808,162700,53550140,6550,6550,6550,6550,0
|
|
20240808,162600,53550140,6550,6550,6550,6550,0
|
|
20240808,162500,53550140,6550,6550,6550,6550,0
|
|
20240808,162400,53550140,6550,6550,6550,6550,0
|
|
20240808,162300,53550140,6550,6550,6550,6550,0
|
|
20240808,162200,53550140,6550,6550,6550,6550,0
|
|
20240808,162100,53550140,6550,6550,6550,6550,0
|
|
20240808,162000,53550140,6550,6550,6550,6550,0
|
|
20240808,161900,53550140,6550,6550,6550,6550,0
|
|
20240808,161800,53550140,6550,6550,6550,6550,0
|
|
20240808,161700,53550140,6550,6550,6550,6550,0
|
|
20240808,161600,53550140,6550,6550,6550,6550,0
|
|
20240808,161500,53550140,6550,6550,6550,6550,0
|
|
20240808,161400,53550140,6550,6550,6550,6550,0
|
|
20240808,161300,53550140,6550,6550,6550,6550,0
|
|
20240808,161200,53550140,6550,6550,6550,6550,0
|
|
20240808,161100,53550140,6550,6550,6550,6550,0
|
|
20240808,161000,53550140,6550,6550,6550,6550,0
|
|
20240808,160900,53550140,6550,6550,6550,6550,339
|
|
20240808,160800,53550140,6550,6550,6550,6550,0
|
|
20240808,160700,53550140,6550,6550,6550,6550,0
|
|
20240808,160600,53550140,6550,6550,6550,6550,0
|
|
20240808,160500,53550140,6550,6550,6550,6550,0
|
|
20240808,160400,53550140,6550,6550,6550,6550,0
|
|
20240808,160300,53550140,6550,6550,6550,6550,0
|
|
20240808,160200,53550140,6550,6550,6550,6550,0
|
|
20240808,160100,53550140,6550,6550,6550,6550,0
|
|
20240808,160000,53550140,6550,6550,6550,6550,0
|
|
20240808,155900,53550140,6550,6550,6550,6550,0
|
|
20240808,155800,53550140,6550,6550,6550,6550,0
|
|
20240808,155700,53550140,6550,6550,6550,6550,0
|
|
20240808,155600,53550140,6550,6550,6550,6550,0
|
|
20240808,155500,53550140,6550,6550,6550,6550,0
|
|
20240808,155400,53550140,6550,6550,6550,6550,0
|
|
20240808,155300,53550140,6550,6550,6550,6550,0
|
|
20240808,155200,53550140,6550,6550,6550,6550,0
|
|
20240808,155100,53550140,6550,6550,6550,6550,0
|
|
20240808,155000,53550140,6550,6550,6550,6550,0
|
|
20240808,154900,53550140,6550,6550,6550,6550,0
|
|
20240808,154800,53550140,6550,6550,6550,6550,0
|
|
20240808,154700,53550140,6550,6550,6550,6550,0
|
|
20240808,154600,53550140,6550,6550,6550,6550,0
|
|
20240808,154500,53550140,6550,6550,6550,6550,0
|
|
20240808,154400,53550140,6550,6550,6550,6550,0
|
|
20240808,154300,53550140,6550,6550,6550,6550,0
|
|
20240808,154200,53550140,6550,6550,6550,6550,0
|
|
20240808,154100,53550140,6550,6550,6550,6550,0
|
|
20240808,154000,53550140,6550,6550,6550,6550,0
|
|
20240808,153900,53550140,6550,6550,6550,6550,339
|
|
20240808,153800,53550140,6550,6550,6550,6550,0
|
|
20240808,153700,53550140,6550,6550,6550,6550,0
|
|
20240808,153600,53550140,6550,6550,6550,6550,0
|
|
20240808,153500,53550140,6550,6550,6550,6550,0
|
|
20240808,153400,53550140,6550,6550,6550,6550,0
|
|
20240808,153300,53550140,6550,6550,6550,6550,0
|
|
20240808,153200,53550140,6550,6550,6550,6550,0
|
|
20240808,153100,53550140,6550,6550,6550,6550,0
|
|
20240808,153000,53550140,6550,6550,6550,6550,339
|
|
20240808,152900,51329690,6550,6550,6550,6550,0
|
|
20240808,152800,51329690,6550,6550,6550,6550,0
|
|
20240808,152700,51329690,6550,6550,6550,6550,0
|
|
20240808,152600,51329690,6550,6550,6550,6550,0
|
|
20240808,152500,51329690,6550,6550,6550,6550,0
|
|
20240808,152400,51329690,6550,6550,6550,6550,0
|
|
20240808,152300,51329690,6550,6550,6550,6550,0
|
|
20240808,152200,51329690,6550,6550,6550,6550,0
|
|
20240808,152100,51329690,6550,6550,6550,6550,0
|
|
20240808,152000,51329690,6550,6550,6550,6550,0
|
|
20240808,151900,51329690,6550,6550,6550,6550,1
|
|
20240808,151800,51323140,6540,6550,6550,6540,610
|
|
20240808,151700,47328960,6550,6550,6550,6550,0
|
|
20240808,151600,47328960,6550,6550,6550,6550,100
|
|
20240808,151500,46673960,6560,6560,6560,6560,0
|
|
20240808,151400,46673960,6560,6560,6560,6560,0
|
|
20240808,151300,46673960,6560,6560,6560,6560,0
|
|
20240808,151200,46673960,6560,6570,6570,6560,37
|
|
20240808,151100,46431170,6560,6560,6560,6560,0
|
|
20240808,151000,46431170,6560,6560,6560,6560,0
|
|
20240808,150900,46431170,6560,6560,6560,6560,5
|
|
20240808,150800,46398370,6580,6580,6580,6580,0
|
|
20240808,150700,46398370,6580,6580,6580,6580,0
|
|
20240808,150600,46398370,6580,6580,6580,6580,0
|
|
20240808,150500,46398370,6580,6580,6580,6580,0
|
|
20240808,150400,46398370,6580,6580,6580,6580,0
|
|
20240808,150300,46398370,6580,6580,6580,6580,1
|
|
20240808,150200,46391790,6580,6580,6580,6580,29
|
|
20240808,150100,46200970,6560,6560,6560,6560,300
|
|
20240808,150000,44232970,6570,6570,6570,6570,140
|
|
20240808,145900,43313170,6550,6550,6550,6550,0
|
|
20240808,145800,43313170,6550,6550,6550,6550,0
|
|
20240808,145700,43313170,6550,6550,6550,6550,0
|
|
20240808,145600,43313170,6550,6550,6550,6550,1
|
|
20240808,145500,43306620,6550,6550,6550,6550,0
|
|
20240808,145400,43306620,6550,6550,6550,6550,0
|
|
20240808,145300,43306620,6550,6550,6550,6550,0
|
|
20240808,145200,43306620,6550,6550,6550,6550,0
|
|
20240808,145100,43306620,6550,6550,6550,6550,0
|
|
20240808,145000,43306620,6550,6550,6550,6550,0
|
|
20240808,144900,43306620,6550,6550,6550,6550,0
|
|
20240808,144800,43306620,6550,6550,6550,6550,0
|
|
20240808,144700,43306620,6550,6550,6550,6550,0
|
|
20240808,144600,43306620,6550,6550,6550,6550,0
|
|
20240808,144500,43306620,6550,6550,6550,6550,0
|
|
20240808,144400,43306620,6550,6550,6550,6550,0
|
|
20240808,144300,43306620,6550,6550,6550,6550,0
|
|
20240808,144200,43306620,6550,6550,6550,6550,0
|
|
20240808,144100,43306620,6550,6550,6550,6550,0
|
|
20240808,144000,43306620,6550,6550,6550,6550,0
|
|
20240808,143900,43306620,6550,6550,6550,6550,0
|
|
20240808,143800,43306620,6550,6550,6550,6550,0
|
|
20240808,143700,43306620,6550,6550,6550,6550,0
|
|
20240808,143600,43306620,6550,6550,6550,6550,0
|
|
20240808,143500,43306620,6550,6550,6550,6550,0
|
|
20240808,143400,43306620,6550,6550,6550,6550,10
|
|
20240808,143300,43241120,6570,6570,6570,6570,0
|
|
20240808,143200,43241120,6570,6570,6570,6570,0
|
|
20240808,143100,43241120,6570,6570,6570,6570,0
|
|
20240808,143000,43241120,6570,6570,6570,6570,0
|
|
20240808,142900,43241120,6570,6570,6570,6570,0
|
|
20240808,142800,43241120,6570,6570,6570,6570,0
|
|
20240808,142700,43241120,6570,6570,6570,6570,120
|
|
20240808,142600,42452720,6570,6570,6570,6570,101
|
|
20240808,142500,41789150,6570,6570,6570,6570,0
|
|
20240808,142400,41789150,6570,6570,6570,6570,0
|
|
20240808,142300,41789150,6570,6570,6570,6570,0
|
|
20240808,142200,41789150,6570,6570,6570,6570,0
|
|
20240808,142100,41789150,6570,6570,6570,6570,0
|
|
20240808,142000,41789150,6570,6570,6570,6570,0
|
|
20240808,141900,41789150,6570,6570,6570,6570,0
|
|
20240808,141800,41789150,6570,6570,6570,6570,0
|
|
20240808,141700,41789150,6570,6570,6570,6570,13
|
|
20240808,141600,41703740,6570,6570,6570,6570,2
|
|
20240808,141500,41690600,6570,6570,6570,6570,0
|
|
20240808,141400,41690600,6570,6570,6570,6570,0
|
|
20240808,141300,41690600,6570,6570,6570,6570,0
|
|
20240808,141200,41690600,6570,6570,6570,6570,0
|
|
20240808,141100,41690600,6570,6570,6570,6570,0
|
|
20240808,141000,41690600,6570,6570,6570,6570,0
|
|
20240808,140900,41690600,6570,6570,6570,6570,0
|
|
20240808,140800,41690600,6570,6570,6570,6570,0
|
|
20240808,140700,41690600,6570,6570,6570,6570,0
|
|
20240808,140600,41690600,6570,6570,6570,6570,0
|
|
20240808,140500,41690600,6570,6570,6570,6570,0
|
|
20240808,140400,41690600,6570,6570,6570,6570,0
|
|
20240808,140300,41690600,6570,6570,6570,6570,0
|
|
20240808,140200,41690600,6570,6570,6570,6570,0
|
|
20240808,140100,41690600,6570,6570,6570,6570,0
|
|
20240808,140000,41690600,6570,6570,6570,6570,1
|
|
20240808,135900,41684030,6570,6570,6570,6570,0
|
|
20240808,135800,41684030,6570,6570,6570,6570,0
|
|
20240808,135700,41684030,6570,6570,6570,6570,0
|
|
20240808,135600,41684030,6570,6570,6570,6570,0
|
|
20240808,135500,41684030,6570,6570,6570,6570,10
|
|
20240808,135400,41618330,6560,6560,6560,6560,35
|
|
20240808,135300,41388730,6560,6560,6560,6560,0
|
|
20240808,135200,41388730,6560,6560,6560,6560,0
|
|
20240808,135100,41388730,6560,6560,6560,6560,0
|
|
20240808,135000,41388730,6560,6560,6560,6560,0
|
|
20240808,134900,41388730,6560,6560,6560,6560,0
|
|
20240808,134800,41388730,6560,6560,6560,6560,0
|
|
20240808,134700,41388730,6560,6560,6560,6560,0
|
|
20240808,134600,41388730,6560,6560,6560,6560,0
|
|
20240808,134500,41388730,6560,6560,6560,6560,0
|
|
20240808,134400,41388730,6560,6560,6560,6560,0
|
|
20240808,134300,41388730,6560,6560,6560,6560,0
|
|
20240808,134200,41388730,6560,6560,6560,6560,0
|
|
20240808,134100,41388730,6560,6560,6560,6560,0
|
|
20240808,134000,41388730,6560,6560,6560,6560,0
|
|
20240808,133900,41388730,6560,6560,6560,6560,15
|
|
20240808,133800,41290330,6560,6560,6560,6560,0
|
|
20240808,133700,41290330,6560,6560,6560,6560,100
|
|
20240808,133600,40634330,6560,6560,6560,6560,0
|
|
20240808,133500,40634330,6560,6560,6560,6560,300
|
|
20240808,133400,38666330,6560,6560,6560,6560,0
|
|
20240808,133300,38666330,6560,6560,6560,6560,0
|
|
20240808,133200,38666330,6560,6560,6560,6560,0
|
|
20240808,133100,38666330,6560,6560,6560,6560,0
|
|
20240808,133000,38666330,6560,6560,6560,6560,0
|
|
20240808,132900,38666330,6560,6560,6560,6560,0
|
|
20240808,132800,38666330,6560,6560,6560,6560,0
|
|
20240808,132700,38666330,6560,6560,6560,6560,0
|
|
20240808,132600,38666330,6560,6560,6560,6560,0
|
|
20240808,132500,38666330,6560,6560,6560,6560,0
|
|
20240808,132400,38666330,6560,6560,6560,6560,0
|
|
20240808,132300,38666330,6560,6560,6560,6560,0
|
|
20240808,132200,38666330,6560,6560,6560,6560,10
|
|
20240808,132100,38600730,6550,6550,6550,6550,60
|
|
20240808,132000,38207730,6560,6560,6560,6560,15
|
|
20240808,131900,38109330,6560,6560,6560,6560,0
|
|
20240808,131800,38109330,6560,6560,6560,6560,0
|
|
20240808,131700,38109330,6560,6560,6560,6560,0
|
|
20240808,131600,38109330,6560,6560,6560,6560,0
|
|
20240808,131500,38109330,6560,6560,6560,6560,0
|
|
20240808,131400,38109330,6560,6560,6560,6560,0
|
|
20240808,131300,38109330,6560,6550,6560,6550,10
|
|
20240808,131200,38043740,6560,6560,6560,6560,0
|
|
20240808,131100,38043740,6560,6560,6560,6560,0
|
|
20240808,131000,38043740,6560,6560,6560,6560,10
|
|
20240808,130900,37978140,6560,6560,6560,6560,0
|
|
20240808,130800,37978140,6560,6560,6560,6560,0
|
|
20240808,130700,37978140,6560,6560,6560,6560,8
|
|
20240808,130600,37925660,6570,6570,6570,6570,0
|
|
20240808,130500,37925660,6570,6570,6570,6570,0
|
|
20240808,130400,37925660,6570,6570,6570,6570,0
|
|
20240808,130300,37925660,6570,6570,6570,6570,0
|
|
20240808,130200,37925660,6570,6570,6570,6570,0
|
|
20240808,130100,37925660,6570,6570,6570,6570,0
|
|
20240808,130000,37925660,6570,6570,6570,6570,0
|
|
20240808,125900,37925660,6570,6570,6570,6570,0
|
|
20240808,125800,37925660,6570,6570,6570,6570,0
|
|
20240808,125700,37925660,6570,6570,6570,6570,0
|
|
20240808,125600,37925660,6570,6570,6570,6570,0
|
|
20240808,125500,37925660,6570,6570,6570,6570,0
|
|
20240808,125400,37925660,6570,6570,6570,6570,0
|
|
20240808,125300,37925660,6570,6570,6570,6570,0
|
|
20240808,125200,37925660,6570,6570,6570,6570,0
|
|
20240808,125100,37925660,6570,6570,6570,6570,12
|
|
20240808,125000,37846820,6540,6540,6540,6540,0
|
|
20240808,124900,37846820,6540,6540,6540,6540,0
|
|
20240808,124800,37846820,6540,6540,6540,6540,0
|
|
20240808,124700,37846820,6540,6540,6540,6540,0
|
|
20240808,124600,37846820,6540,6540,6540,6540,0
|
|
20240808,124500,37846820,6540,6540,6540,6540,0
|
|
20240808,124400,37846820,6540,6540,6540,6540,0
|
|
20240808,124300,37846820,6540,6540,6540,6540,0
|
|
20240808,124200,37846820,6540,6540,6540,6540,118
|
|
20240808,124100,37075100,6540,6540,6540,6540,0
|
|
20240808,124000,37075100,6540,6540,6540,6540,30
|
|
20240808,123900,36878900,6540,6550,6550,6540,871
|
|
20240808,123800,31179260,6580,6580,6580,6580,0
|
|
20240808,123700,31179260,6580,6580,6580,6580,0
|
|
20240808,123600,31179260,6580,6580,6580,6580,0
|
|
20240808,123500,31179260,6580,6580,6580,6580,0
|
|
20240808,123400,31179260,6580,6580,6580,6580,0
|
|
20240808,123300,31179260,6580,6580,6580,6580,0
|
|
20240808,123200,31179260,6580,6580,6580,6580,0
|
|
20240808,123100,31179260,6580,6580,6580,6580,0
|
|
20240808,123000,31179260,6580,6580,6580,6580,0
|
|
20240808,122900,31179260,6580,6580,6580,6580,0
|
|
20240808,122800,31179260,6580,6580,6580,6580,105
|
|
20240808,122700,30488360,6580,6580,6580,6580,0
|
|
20240808,122600,30488360,6580,6580,6580,6580,0
|
|
20240808,122500,30488360,6580,6580,6580,6580,0
|
|
20240808,122400,30488360,6580,6580,6580,6580,0
|
|
20240808,122300,30488360,6580,6580,6580,6580,0
|
|
20240808,122200,30488360,6580,6580,6580,6580,0
|
|
20240808,122100,30488360,6580,6580,6580,6580,0
|
|
20240808,122000,30488360,6580,6580,6580,6580,0
|
|
20240808,121900,30488360,6580,6580,6580,6580,0
|
|
20240808,121800,30488360,6580,6580,6580,6580,30
|
|
20240808,121700,30290960,6580,6580,6580,6580,0
|
|
20240808,121600,30290960,6580,6580,6580,6580,0
|
|
20240808,121500,30290960,6580,6580,6580,6580,0
|
|
20240808,121400,30290960,6580,6580,6580,6580,0
|
|
20240808,121300,30290960,6580,6580,6580,6580,0
|
|
20240808,121200,30290960,6580,6580,6580,6580,0
|
|
20240808,121100,30290960,6580,6580,6580,6580,0
|
|
20240808,121000,30290960,6580,6580,6580,6580,0
|
|
20240808,120900,30290960,6580,6580,6580,6580,0
|
|
20240808,120800,30290960,6580,6580,6580,6580,0
|
|
20240808,120700,30290960,6580,6580,6580,6580,0
|
|
20240808,120600,30290960,6580,6580,6580,6580,2
|
|
20240808,120500,30277800,6580,6580,6580,6580,0
|
|
20240808,120400,30277800,6580,6580,6580,6580,0
|
|
20240808,120300,30277800,6580,6580,6580,6580,0
|
|
20240808,120200,30277800,6580,6580,6580,6580,0
|
|
20240808,120100,30277800,6580,6580,6580,6580,0
|
|
20240808,120000,30277800,6580,6580,6580,6580,20
|
|
20240808,115900,30146200,6580,6580,6580,6580,0
|
|
20240808,115800,30146200,6580,6580,6580,6580,0
|
|
20240808,115700,30146200,6580,6580,6580,6580,0
|
|
20240808,115600,30146200,6580,6580,6580,6580,7
|
|
20240808,115500,30100140,6580,6580,6580,6580,0
|
|
20240808,115400,30100140,6580,6580,6580,6580,0
|
|
20240808,115300,30100140,6580,6580,6580,6580,0
|
|
20240808,115200,30100140,6580,6580,6580,6580,0
|
|
20240808,115100,30100140,6580,6580,6580,6580,0
|
|
20240808,115000,30100140,6580,6580,6580,6580,0
|
|
20240808,114900,30100140,6580,6580,6580,6580,0
|
|
20240808,114800,30100140,6580,6580,6580,6580,0
|
|
20240808,114700,30100140,6580,6580,6580,6580,0
|
|
20240808,114600,30100140,6580,6580,6580,6580,0
|
|
20240808,114500,30100140,6580,6580,6580,6580,0
|
|
20240808,114400,30100140,6580,6580,6580,6580,0
|
|
20240808,114300,30100140,6580,6580,6580,6580,0
|
|
20240808,114200,30100140,6580,6580,6580,6580,0
|
|
20240808,114100,30100140,6580,6580,6580,6580,0
|
|
20240808,114000,30100140,6580,6580,6580,6580,0
|
|
20240808,113900,30100140,6580,6580,6580,6580,1
|
|
20240808,113800,30093560,6550,6550,6550,6550,0
|
|
20240808,113700,30093560,6550,6550,6550,6550,0
|
|
20240808,113600,30093560,6550,6550,6550,6550,0
|
|
20240808,113500,30093560,6550,6550,6550,6550,0
|
|
20240808,113400,30093560,6550,6550,6550,6550,0
|
|
20240808,113300,30093560,6550,6550,6550,6550,0
|
|
20240808,113200,30093560,6550,6550,6550,6550,0
|
|
20240808,113100,30093560,6550,6550,6550,6550,0
|
|
20240808,113000,30093560,6550,6550,6550,6550,100
|
|
20240808,112900,29438560,6590,6590,6590,6590,0
|
|
20240808,112800,29438560,6590,6590,6590,6590,0
|
|
20240808,112700,29438560,6590,6590,6590,6590,0
|
|
20240808,112600,29438560,6590,6590,6590,6590,0
|
|
20240808,112500,29438560,6590,6590,6590,6590,0
|
|
20240808,112400,29438560,6590,6590,6590,6590,0
|
|
20240808,112300,29438560,6590,6590,6590,6590,0
|
|
20240808,112200,29438560,6590,6590,6590,6590,0
|
|
20240808,112100,29438560,6590,6590,6590,6590,0
|
|
20240808,112000,29438560,6590,6590,6590,6590,0
|
|
20240808,111900,29438560,6590,6590,6590,6590,0
|
|
20240808,111800,29438560,6590,6590,6590,6590,0
|
|
20240808,111700,29438560,6590,6590,6590,6590,0
|
|
20240808,111600,29438560,6590,6590,6590,6590,0
|
|
20240808,111500,29438560,6590,6590,6590,6590,0
|
|
20240808,111400,29438560,6590,6590,6590,6590,0
|
|
20240808,111300,29438560,6590,6590,6590,6590,1
|
|
20240808,111200,29431970,6550,6550,6550,6550,0
|
|
20240808,111100,29431970,6550,6550,6550,6550,0
|
|
20240808,111000,29431970,6550,6550,6550,6480,342
|
|
20240808,110900,27201890,6550,6550,6550,6550,0
|
|
20240808,110800,27201890,6550,6550,6550,6550,0
|
|
20240808,110700,27201890,6550,6550,6550,6550,0
|
|
20240808,110600,27201890,6550,6550,6550,6550,0
|
|
20240808,110500,27201890,6550,6550,6550,6550,0
|
|
20240808,110400,27201890,6550,6550,6550,6550,0
|
|
20240808,110300,27201890,6550,6550,6550,6550,0
|
|
20240808,110200,27201890,6550,6550,6550,6550,0
|
|
20240808,110100,27201890,6550,6550,6550,6550,0
|
|
20240808,110000,27201890,6550,6550,6550,6550,0
|
|
20240808,105900,27201890,6550,6550,6550,6550,0
|
|
20240808,105800,27201890,6550,6550,6550,6550,0
|
|
20240808,105700,27201890,6550,6550,6550,6550,0
|
|
20240808,105600,27201890,6550,6550,6550,6550,0
|
|
20240808,105500,27201890,6550,6550,6550,6550,0
|
|
20240808,105400,27201890,6550,6550,6550,6550,0
|
|
20240808,105300,27201890,6550,6550,6550,6550,0
|
|
20240808,105200,27201890,6550,6550,6550,6550,0
|
|
20240808,105100,27201890,6550,6550,6550,6550,0
|
|
20240808,105000,27201890,6550,6550,6550,6550,0
|
|
20240808,104900,27201890,6550,6550,6550,6550,0
|
|
20240808,104800,27201890,6550,6550,6550,6550,11
|
|
20240808,104700,27129840,6540,6540,6540,6540,0
|
|
20240808,104600,27129840,6540,6550,6550,6540,106
|
|
20240808,104500,26436540,6560,6560,6560,6560,0
|
|
20240808,104400,26436540,6560,6560,6560,6560,4
|
|
20240808,104300,26410300,6560,6560,6560,6560,0
|
|
20240808,104200,26410300,6560,6560,6560,6560,0
|
|
20240808,104100,26410300,6560,6560,6560,6560,0
|
|
20240808,104000,26410300,6560,6560,6560,6560,0
|
|
20240808,103900,26410300,6560,6560,6560,6560,0
|
|
20240808,103800,26410300,6560,6560,6560,6560,0
|
|
20240808,103700,26410300,6560,6560,6560,6560,0
|
|
20240808,103600,26410300,6560,6560,6560,6560,0
|
|
20240808,103500,26410300,6560,6560,6560,6560,1
|
|
20240808,103400,26403740,6610,6610,6610,6610,0
|
|
20240808,103300,26403740,6610,6610,6610,6610,0
|
|
20240808,103200,26403740,6610,6610,6610,6610,0
|
|
20240808,103100,26403740,6610,6610,6610,6610,0
|
|
20240808,103000,26403740,6610,6610,6610,6610,0
|
|
20240808,102900,26403740,6610,6610,6610,6610,0
|
|
20240808,102800,26403740,6610,6610,6610,6610,0
|
|
20240808,102700,26403740,6610,6610,6610,6610,0
|
|
20240808,102600,26403740,6610,6610,6610,6610,0
|
|
20240808,102500,26403740,6610,6580,6610,6580,100
|
|
20240808,102400,25744140,6580,6580,6580,6580,0
|
|
20240808,102300,25744140,6580,6580,6580,6580,0
|
|
20240808,102200,25744140,6580,6580,6580,6580,0
|
|
20240808,102100,25744140,6580,6580,6580,6580,3
|
|
20240808,102000,25724400,6550,6550,6550,6550,0
|
|
20240808,101900,25724400,6550,6550,6550,6550,0
|
|
20240808,101800,25724400,6550,6550,6550,6550,0
|
|
20240808,101700,25724400,6550,6550,6550,6550,0
|
|
20240808,101600,25724400,6550,6550,6550,6550,0
|
|
20240808,101500,25724400,6550,6520,6550,6520,445
|
|
20240808,101400,22822970,6500,6500,6500,6500,0
|
|
20240808,101300,22822970,6500,6500,6500,6500,0
|
|
20240808,101200,22822970,6500,6500,6500,6500,0
|
|
20240808,101100,22822970,6500,6500,6500,6500,0
|
|
20240808,101000,22822970,6500,6500,6500,6500,0
|
|
20240808,100900,22822970,6500,6500,6500,6500,0
|
|
20240808,100800,22822970,6500,6500,6500,6500,0
|
|
20240808,100700,22822970,6500,6500,6500,6500,0
|
|
20240808,100600,22822970,6500,6500,6500,6500,0
|
|
20240808,100500,22822970,6500,6500,6500,6500,308
|
|
20240808,100400,20820970,6490,6490,6490,6490,0
|
|
20240808,100300,20820970,6490,6490,6490,6490,2
|
|
20240808,100200,20807990,6500,6500,6500,6500,4
|
|
20240808,100100,20781990,6500,6500,6500,6500,0
|
|
20240808,100000,20781990,6500,6500,6500,6500,64
|
|
20240808,095900,20365990,6500,6500,6500,6500,15
|
|
20240808,095800,20268490,6500,6500,6500,6500,0
|
|
20240808,095700,20268490,6500,6510,6510,6500,15
|
|
20240808,095600,20170930,6510,6510,6510,6510,1
|
|
20240808,095500,20164420,6510,6510,6510,6510,1
|
|
20240808,095400,20157910,6510,6510,6510,6510,6
|
|
20240808,095300,20118850,6500,6500,6500,6500,1
|
|
20240808,095200,20112350,6510,6510,6510,6510,10
|
|
20240808,095100,20047250,6440,6440,6440,6440,1
|
|
20240808,095000,20040810,6480,6480,6480,6480,0
|
|
20240808,094900,20040810,6480,6500,6500,6480,642
|
|
20240808,094800,15876150,6500,6500,6500,6500,0
|
|
20240808,094700,15876150,6500,6500,6500,6500,0
|
|
20240808,094600,15876150,6500,6500,6500,6500,0
|
|
20240808,094500,15876150,6500,6500,6500,6500,0
|
|
20240808,094400,15876150,6500,6500,6500,6500,0
|
|
20240808,094300,15876150,6500,6500,6500,6500,0
|
|
20240808,094200,15876150,6500,6500,6500,6500,0
|
|
20240808,094100,15876150,6500,6500,6500,6500,0
|
|
20240808,094000,15876150,6500,6500,6500,6500,243
|
|
20240808,093900,14296650,6520,6520,6520,6520,15
|
|
20240808,093800,14198850,6500,6500,6500,6500,148
|
|
20240808,093700,13236850,6510,6550,6550,6510,936
|
|
20240808,093600,7127940,6580,6580,6580,6580,1
|
|
20240808,093500,7121360,6580,6580,6580,6580,100
|
|
20240808,093400,6463360,6580,6580,6580,6580,0
|
|
20240808,093300,6463360,6580,6580,6580,6580,0
|
|
20240808,093200,6463360,6580,6580,6580,6580,2
|
|
20240808,093100,6450200,6580,6580,6580,6580,2
|
|
20240808,093000,6437040,6550,6560,6560,6550,223
|
|
20240808,092900,4974340,6590,6590,6590,6590,0
|
|
20240808,092800,4974340,6590,6590,6590,6590,0
|
|
20240808,092700,4974340,6590,6590,6590,6590,0
|
|
20240808,092600,4974340,6590,6590,6590,6590,0
|
|
20240808,092500,4974340,6590,6590,6590,6590,0
|
|
20240808,092400,4974340,6590,6590,6590,6590,0
|
|
20240808,092300,4974340,6590,6590,6590,6590,58
|
|
20240808,092200,4592120,6590,6590,6590,6590,0
|
|
20240808,092100,4592120,6590,6590,6590,6590,0
|
|
20240808,092000,4592120,6590,6590,6590,6590,0
|
|
20240808,091900,4592120,6590,6590,6590,6590,22
|
|
20240808,091800,4447140,6600,6600,6600,6600,0
|
|
20240808,091700,4447140,6600,6600,6600,6600,0
|
|
20240808,091600,4447140,6600,6600,6600,6600,0
|
|
20240808,091500,4447140,6600,6600,6600,6600,1
|
|
20240808,091400,4440540,6550,6550,6550,6550,0
|
|
20240808,091300,4440540,6550,6550,6550,6550,0
|
|
20240808,091200,4440540,6550,6550,6550,6550,0
|
|
20240808,091100,4440540,6550,6550,6550,6550,0
|
|
20240808,091000,4440540,6550,6550,6550,6550,0
|
|
20240808,090900,4440540,6550,6550,6550,6550,0
|
|
20240808,090800,4440540,6550,6550,6550,6550,0
|
|
20240808,090700,4440540,6550,6550,6550,6550,0
|
|
20240808,090600,4440540,6550,6550,6550,6550,0
|
|
20240808,090500,4440540,6550,6550,6550,6550,139
|
|
20240808,090400,3530090,6540,6540,6540,6540,40
|
|
20240808,090300,3268490,6520,6520,6520,6520,0
|
|
20240808,090200,3268490,6520,6530,6530,6520,85
|
|
20240808,090100,2714110,6540,6550,6550,6540,278
|
|
20240808,090000,895980,6540,6540,6540,6540,137
|