670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,200700,67218730,6890,6890,6890,6890,15
|
|
20240813,200600,67218730,6890,6890,6890,6890,0
|
|
20240813,200500,67218730,6890,6890,6890,6890,0
|
|
20240813,200400,67218730,6890,6890,6890,6890,0
|
|
20240813,200300,67218730,6890,6890,6890,6890,0
|
|
20240813,200200,67218730,6890,6890,6890,6890,0
|
|
20240813,200100,67218730,6890,6890,6890,6890,0
|
|
20240813,200000,67218730,6890,6890,6890,6890,0
|
|
20240813,195900,67218730,6890,6890,6890,6890,0
|
|
20240813,195800,67218730,6890,6890,6890,6890,0
|
|
20240813,195700,67218730,6890,6890,6890,6890,0
|
|
20240813,195600,67218730,6890,6890,6890,6890,0
|
|
20240813,195500,67218730,6890,6890,6890,6890,0
|
|
20240813,195400,67218730,6890,6890,6890,6890,0
|
|
20240813,195300,67218730,6890,6890,6890,6890,0
|
|
20240813,195200,67218730,6890,6890,6890,6890,0
|
|
20240813,195100,67218730,6890,6890,6890,6890,0
|
|
20240813,195000,67218730,6890,6890,6890,6890,0
|
|
20240813,194900,67218730,6890,6890,6890,6890,0
|
|
20240813,194800,67218730,6890,6890,6890,6890,0
|
|
20240813,194700,67218730,6890,6890,6890,6890,0
|
|
20240813,194600,67218730,6890,6890,6890,6890,0
|
|
20240813,194500,67218730,6890,6890,6890,6890,0
|
|
20240813,194400,67218730,6890,6890,6890,6890,0
|
|
20240813,194300,67218730,6890,6890,6890,6890,0
|
|
20240813,194200,67218730,6890,6890,6890,6890,0
|
|
20240813,194100,67218730,6890,6890,6890,6890,0
|
|
20240813,194000,67218730,6890,6890,6890,6890,0
|
|
20240813,193900,67218730,6890,6890,6890,6890,0
|
|
20240813,193800,67218730,6890,6890,6890,6890,0
|
|
20240813,193700,67218730,6890,6890,6890,6890,15
|
|
20240813,193600,67218730,6890,6890,6890,6890,0
|
|
20240813,193500,67218730,6890,6890,6890,6890,0
|
|
20240813,193400,67218730,6890,6890,6890,6890,0
|
|
20240813,193300,67218730,6890,6890,6890,6890,0
|
|
20240813,193200,67218730,6890,6890,6890,6890,0
|
|
20240813,193100,67218730,6890,6890,6890,6890,0
|
|
20240813,193000,67218730,6890,6890,6890,6890,0
|
|
20240813,192900,67218730,6890,6890,6890,6890,0
|
|
20240813,192800,67218730,6890,6890,6890,6890,0
|
|
20240813,192700,67218730,6890,6890,6890,6890,0
|
|
20240813,192600,67218730,6890,6890,6890,6890,0
|
|
20240813,192500,67218730,6890,6890,6890,6890,0
|
|
20240813,192400,67218730,6890,6890,6890,6890,0
|
|
20240813,192300,67218730,6890,6890,6890,6890,0
|
|
20240813,192200,67218730,6890,6890,6890,6890,0
|
|
20240813,192100,67218730,6890,6890,6890,6890,0
|
|
20240813,192000,67218730,6890,6890,6890,6890,0
|
|
20240813,191900,67218730,6890,6890,6890,6890,0
|
|
20240813,191800,67218730,6890,6890,6890,6890,0
|
|
20240813,191700,67218730,6890,6890,6890,6890,0
|
|
20240813,191600,67218730,6890,6890,6890,6890,0
|
|
20240813,191500,67218730,6890,6890,6890,6890,0
|
|
20240813,191400,67218730,6890,6890,6890,6890,0
|
|
20240813,191300,67218730,6890,6890,6890,6890,0
|
|
20240813,191200,67218730,6890,6890,6890,6890,0
|
|
20240813,191100,67218730,6890,6890,6890,6890,0
|
|
20240813,191000,67218730,6890,6890,6890,6890,0
|
|
20240813,190900,67218730,6890,6890,6890,6890,0
|
|
20240813,190800,67218730,6890,6890,6890,6890,0
|
|
20240813,190700,67218730,6890,6890,6890,6890,15
|
|
20240813,190600,67218730,6890,6890,6890,6890,0
|
|
20240813,190500,67218730,6890,6890,6890,6890,0
|
|
20240813,190400,67218730,6890,6890,6890,6890,0
|
|
20240813,190300,67218730,6890,6890,6890,6890,0
|
|
20240813,190200,67218730,6890,6890,6890,6890,0
|
|
20240813,190100,67218730,6890,6890,6890,6890,0
|
|
20240813,190000,67218730,6890,6890,6890,6890,0
|
|
20240813,185900,67218730,6890,6890,6890,6890,0
|
|
20240813,185800,67218730,6890,6890,6890,6890,0
|
|
20240813,185700,67218730,6890,6890,6890,6890,0
|
|
20240813,185600,67218730,6890,6890,6890,6890,0
|
|
20240813,185500,67218730,6890,6890,6890,6890,0
|
|
20240813,185400,67218730,6890,6890,6890,6890,0
|
|
20240813,185300,67218730,6890,6890,6890,6890,0
|
|
20240813,185200,67218730,6890,6890,6890,6890,0
|
|
20240813,185100,67218730,6890,6890,6890,6890,0
|
|
20240813,185000,67218730,6890,6890,6890,6890,0
|
|
20240813,184900,67218730,6890,6890,6890,6890,0
|
|
20240813,184800,67218730,6890,6890,6890,6890,0
|
|
20240813,184700,67218730,6890,6890,6890,6890,0
|
|
20240813,184600,67218730,6890,6890,6890,6890,0
|
|
20240813,184500,67218730,6890,6890,6890,6890,0
|
|
20240813,184400,67218730,6890,6890,6890,6890,0
|
|
20240813,184300,67218730,6890,6890,6890,6890,0
|
|
20240813,184200,67218730,6890,6890,6890,6890,0
|
|
20240813,184100,67218730,6890,6890,6890,6890,0
|
|
20240813,184000,67218730,6890,6890,6890,6890,0
|
|
20240813,183900,67218730,6890,6890,6890,6890,0
|
|
20240813,183800,67218730,6890,6890,6890,6890,0
|
|
20240813,183700,67218730,6890,6890,6890,6890,15
|
|
20240813,183600,67218730,6890,6890,6890,6890,0
|
|
20240813,183500,67218730,6890,6890,6890,6890,0
|
|
20240813,183400,67218730,6890,6890,6890,6890,0
|
|
20240813,183300,67218730,6890,6890,6890,6890,0
|
|
20240813,183200,67218730,6890,6890,6890,6890,0
|
|
20240813,183100,67218730,6890,6890,6890,6890,0
|
|
20240813,183000,67218730,6890,6890,6890,6890,0
|
|
20240813,182900,67218730,6890,6890,6890,6890,0
|
|
20240813,182800,67218730,6890,6890,6890,6890,0
|
|
20240813,182700,67218730,6890,6890,6890,6890,0
|
|
20240813,182600,67218730,6890,6890,6890,6890,0
|
|
20240813,182500,67218730,6890,6890,6890,6890,0
|
|
20240813,182400,67218730,6890,6890,6890,6890,0
|
|
20240813,182300,67218730,6890,6890,6890,6890,0
|
|
20240813,182200,67218730,6890,6890,6890,6890,0
|
|
20240813,182100,67218730,6890,6890,6890,6890,0
|
|
20240813,182000,67218730,6890,6890,6890,6890,0
|
|
20240813,181900,67218730,6890,6890,6890,6890,0
|
|
20240813,181800,67218730,6890,6890,6890,6890,0
|
|
20240813,181700,67218730,6890,6890,6890,6890,0
|
|
20240813,181600,67218730,6890,6890,6890,6890,0
|
|
20240813,181500,67218730,6890,6890,6890,6890,0
|
|
20240813,181400,67218730,6890,6890,6890,6890,0
|
|
20240813,181300,67218730,6890,6890,6890,6890,0
|
|
20240813,181200,67218730,6890,6890,6890,6890,0
|
|
20240813,181100,67218730,6890,6890,6890,6890,0
|
|
20240813,181000,67218730,6890,6890,6890,6890,0
|
|
20240813,180900,67218730,6890,6890,6890,6890,0
|
|
20240813,180800,67218730,6890,6890,6890,6890,0
|
|
20240813,180700,67218730,6890,6890,6890,6890,15
|
|
20240813,180600,67218730,6890,6890,6890,6890,0
|
|
20240813,180500,67218730,6890,6890,6890,6890,0
|
|
20240813,180400,67218730,6890,6890,6890,6890,0
|
|
20240813,180300,67218730,6890,6890,6890,6890,0
|
|
20240813,180200,67218730,6890,6890,6890,6890,0
|
|
20240813,180100,67218730,6890,6890,6890,6890,0
|
|
20240813,180000,67218730,6890,6890,6890,6890,0
|
|
20240813,175900,67218730,6890,6890,6890,6890,0
|
|
20240813,175800,67218730,6890,6890,6890,6890,0
|
|
20240813,175700,67218730,6890,6890,6890,6890,0
|
|
20240813,175600,67218730,6890,6890,6890,6890,0
|
|
20240813,175500,67218730,6890,6890,6890,6890,0
|
|
20240813,175400,67218730,6890,6890,6890,6890,0
|
|
20240813,175300,67218730,6890,6890,6890,6890,0
|
|
20240813,175200,67218730,6890,6890,6890,6890,0
|
|
20240813,175100,67218730,6890,6890,6890,6890,0
|
|
20240813,175000,67218730,6890,6890,6890,6890,0
|
|
20240813,174900,67218730,6890,6890,6890,6890,0
|
|
20240813,174800,67218730,6890,6890,6890,6890,0
|
|
20240813,174700,67218730,6890,6890,6890,6890,0
|
|
20240813,174600,67218730,6890,6890,6890,6890,0
|
|
20240813,174500,67218730,6890,6890,6890,6890,0
|
|
20240813,174400,67218730,6890,6890,6890,6890,0
|
|
20240813,174300,67218730,6890,6890,6890,6890,0
|
|
20240813,174200,67218730,6890,6890,6890,6890,0
|
|
20240813,174100,67218730,6890,6890,6890,6890,0
|
|
20240813,174000,67218730,6890,6890,6890,6890,0
|
|
20240813,173900,67218730,6890,6890,6890,6890,0
|
|
20240813,173800,67218730,6890,6890,6890,6890,0
|
|
20240813,173700,67218730,6890,6890,6890,6890,15
|
|
20240813,173600,67218730,6890,6890,6890,6890,0
|
|
20240813,173500,67218730,6890,6890,6890,6890,0
|
|
20240813,173400,67218730,6890,6890,6890,6890,0
|
|
20240813,173300,67218730,6890,6890,6890,6890,0
|
|
20240813,173200,67218730,6890,6890,6890,6890,0
|
|
20240813,173100,67218730,6890,6890,6890,6890,0
|
|
20240813,173000,67218730,6890,6890,6890,6890,0
|
|
20240813,172900,67218730,6890,6890,6890,6890,0
|
|
20240813,172800,67218730,6890,6890,6890,6890,0
|
|
20240813,172700,67218730,6890,6890,6890,6890,0
|
|
20240813,172600,67218730,6890,6890,6890,6890,0
|
|
20240813,172500,67218730,6890,6890,6890,6890,0
|
|
20240813,172400,67218730,6890,6890,6890,6890,0
|
|
20240813,172300,67218730,6890,6890,6890,6890,0
|
|
20240813,172200,67218730,6890,6890,6890,6890,0
|
|
20240813,172100,67218730,6890,6890,6890,6890,0
|
|
20240813,172000,67218730,6890,6890,6890,6890,0
|
|
20240813,171900,67218730,6890,6890,6890,6890,0
|
|
20240813,171800,67218730,6890,6890,6890,6890,0
|
|
20240813,171700,67218730,6890,6890,6890,6890,0
|
|
20240813,171600,67218730,6890,6890,6890,6890,0
|
|
20240813,171500,67218730,6890,6890,6890,6890,0
|
|
20240813,171400,67218730,6890,6890,6890,6890,0
|
|
20240813,171300,67218730,6890,6890,6890,6890,0
|
|
20240813,171200,67218730,6890,6890,6890,6890,0
|
|
20240813,171100,67218730,6890,6890,6890,6890,0
|
|
20240813,171000,67218730,6890,6890,6890,6890,0
|
|
20240813,170900,67218730,6890,6890,6890,6890,0
|
|
20240813,170800,67218730,6890,6890,6890,6890,0
|
|
20240813,170700,67218730,6890,6890,6890,6890,15
|
|
20240813,170600,67218730,6890,6890,6890,6890,0
|
|
20240813,170500,67218730,6890,6890,6890,6890,0
|
|
20240813,170400,67218730,6890,6890,6890,6890,0
|
|
20240813,170300,67218730,6890,6890,6890,6890,0
|
|
20240813,170200,67218730,6890,6890,6890,6890,0
|
|
20240813,170100,67218730,6890,6890,6890,6890,0
|
|
20240813,170000,67218730,6890,6890,6890,6890,0
|
|
20240813,165900,67218730,6890,6890,6890,6890,0
|
|
20240813,165800,67218730,6890,6890,6890,6890,0
|
|
20240813,165700,67218730,6890,6890,6890,6890,0
|
|
20240813,165600,67218730,6890,6890,6890,6890,0
|
|
20240813,165500,67218730,6890,6890,6890,6890,0
|
|
20240813,165400,67218730,6890,6890,6890,6890,0
|
|
20240813,165300,67218730,6890,6890,6890,6890,0
|
|
20240813,165200,67218730,6890,6890,6890,6890,0
|
|
20240813,165100,67218730,6890,6890,6890,6890,0
|
|
20240813,165000,67218730,6890,6890,6890,6890,0
|
|
20240813,164900,67218730,6890,6890,6890,6890,0
|
|
20240813,164800,67218730,6890,6890,6890,6890,0
|
|
20240813,164700,67218730,6890,6890,6890,6890,0
|
|
20240813,164600,67218730,6890,6890,6890,6890,0
|
|
20240813,164500,67218730,6890,6890,6890,6890,0
|
|
20240813,164400,67218730,6890,6890,6890,6890,0
|
|
20240813,164300,67218730,6890,6890,6890,6890,0
|
|
20240813,164200,67218730,6890,6890,6890,6890,0
|
|
20240813,164100,67218730,6890,6890,6890,6890,0
|
|
20240813,164000,67218730,6890,6890,6890,6890,0
|
|
20240813,163900,67218730,6890,6890,6890,6890,0
|
|
20240813,163800,67218730,6890,6890,6890,6890,0
|
|
20240813,163700,67218730,6890,6890,6890,6890,15
|
|
20240813,163600,67218730,6890,6890,6890,6890,0
|
|
20240813,163500,67218730,6890,6890,6890,6890,0
|
|
20240813,163400,67218730,6890,6890,6890,6890,0
|
|
20240813,163300,67218730,6890,6890,6890,6890,0
|
|
20240813,163200,67218730,6890,6890,6890,6890,0
|
|
20240813,163100,67218730,6890,6890,6890,6890,0
|
|
20240813,163000,67218730,6890,6890,6890,6890,0
|
|
20240813,162900,67218730,6890,6890,6890,6890,0
|
|
20240813,162800,67218730,6890,6890,6890,6890,0
|
|
20240813,162700,67218730,6890,6890,6890,6890,0
|
|
20240813,162600,67218730,6890,6890,6890,6890,0
|
|
20240813,162500,67218730,6890,6890,6890,6890,0
|
|
20240813,162400,67218730,6890,6890,6890,6890,0
|
|
20240813,162300,67218730,6890,6890,6890,6890,0
|
|
20240813,162200,67218730,6890,6890,6890,6890,0
|
|
20240813,162100,67218730,6890,6890,6890,6890,0
|
|
20240813,162000,67218730,6890,6890,6890,6890,0
|
|
20240813,161900,67218730,6890,6890,6890,6890,0
|
|
20240813,161800,67218730,6890,6890,6890,6890,0
|
|
20240813,161700,67218730,6890,6890,6890,6890,0
|
|
20240813,161600,67218730,6890,6890,6890,6890,0
|
|
20240813,161500,67218730,6890,6890,6890,6890,0
|
|
20240813,161400,67218730,6890,6890,6890,6890,0
|
|
20240813,161300,67218730,6890,6890,6890,6890,0
|
|
20240813,161200,67218730,6890,6890,6890,6890,0
|
|
20240813,161100,67218730,6890,6890,6890,6890,0
|
|
20240813,161000,67218730,6890,6890,6890,6890,0
|
|
20240813,160900,67218730,6890,6890,6890,6890,0
|
|
20240813,160800,67218730,6890,6890,6890,6890,0
|
|
20240813,160700,67218730,6890,6890,6890,6890,15
|
|
20240813,160600,67218730,6890,6890,6890,6890,0
|
|
20240813,160500,67218730,6890,6890,6890,6890,0
|
|
20240813,160400,67218730,6890,6890,6890,6890,0
|
|
20240813,160300,67218730,6890,6890,6890,6890,0
|
|
20240813,160200,67218730,6890,6890,6890,6890,0
|
|
20240813,160100,67218730,6890,6890,6890,6890,0
|
|
20240813,160000,67218730,6890,6890,6890,6890,0
|
|
20240813,155900,67218730,6890,6890,6890,6890,0
|
|
20240813,155800,67218730,6890,6890,6890,6890,0
|
|
20240813,155700,67218730,6890,6890,6890,6890,0
|
|
20240813,155600,67218730,6890,6890,6890,6890,0
|
|
20240813,155500,67218730,6890,6890,6890,6890,0
|
|
20240813,155400,67218730,6890,6890,6890,6890,0
|
|
20240813,155300,67218730,6890,6890,6890,6890,0
|
|
20240813,155200,67218730,6890,6890,6890,6890,0
|
|
20240813,155100,67218730,6890,6890,6890,6890,0
|
|
20240813,155000,67218730,6890,6890,6890,6890,0
|
|
20240813,154900,67218730,6890,6890,6890,6890,0
|
|
20240813,154800,67218730,6890,6890,6890,6890,0
|
|
20240813,154700,67218730,6890,6890,6890,6890,0
|
|
20240813,154600,67218730,6890,6890,6890,6890,0
|
|
20240813,154500,67218730,6890,6890,6890,6890,0
|
|
20240813,154400,67218730,6890,6890,6890,6890,0
|
|
20240813,154300,67218730,6890,6890,6890,6890,0
|
|
20240813,154200,67218730,6890,6890,6890,6890,0
|
|
20240813,154100,67218730,6890,6890,6890,6890,0
|
|
20240813,154000,67218730,6890,6890,6890,6890,0
|
|
20240813,153900,67218730,6890,6890,6890,6890,0
|
|
20240813,153800,67218730,6890,6890,6890,6890,0
|
|
20240813,153700,67218730,6890,6890,6890,6890,15
|
|
20240813,153600,67218730,6890,6890,6890,6890,0
|
|
20240813,153500,67218730,6890,6890,6890,6890,0
|
|
20240813,153400,67218730,6890,6890,6890,6890,0
|
|
20240813,153300,67218730,6890,6890,6890,6890,0
|
|
20240813,153200,67218730,6890,6890,6890,6890,0
|
|
20240813,153100,67218730,6890,6890,6890,6890,0
|
|
20240813,153000,67218730,6890,6890,6890,6890,15
|
|
20240813,152900,67115380,6890,6890,6890,6890,0
|
|
20240813,152800,67115380,6890,6890,6890,6890,0
|
|
20240813,152700,67115380,6890,6890,6890,6890,0
|
|
20240813,152600,67115380,6890,6890,6890,6890,0
|
|
20240813,152500,67115380,6890,6890,6890,6890,0
|
|
20240813,152400,67115380,6890,6890,6890,6890,0
|
|
20240813,152300,67115380,6890,6890,6890,6890,0
|
|
20240813,152200,67115380,6890,6890,6890,6890,0
|
|
20240813,152100,67115380,6890,6890,6890,6890,0
|
|
20240813,152000,67115380,6890,6890,6890,6890,0
|
|
20240813,151900,67115380,6890,6890,6890,6890,1
|
|
20240813,151800,67108490,6840,6840,6840,6840,38
|
|
20240813,151700,66848570,6890,6890,6890,6890,0
|
|
20240813,151600,66848570,6890,6890,6890,6890,0
|
|
20240813,151500,66848570,6890,6890,6890,6890,0
|
|
20240813,151400,66848570,6890,6890,6890,6890,0
|
|
20240813,151300,66848570,6890,6890,6890,6890,0
|
|
20240813,151200,66848570,6890,6890,6890,6890,0
|
|
20240813,151100,66848570,6890,6890,6890,6890,0
|
|
20240813,151000,66848570,6890,6890,6890,6890,1
|
|
20240813,150900,66841680,6840,6840,6840,6840,0
|
|
20240813,150800,66841680,6840,6840,6840,6840,0
|
|
20240813,150700,66841680,6840,6840,6840,6840,0
|
|
20240813,150600,66841680,6840,6820,6840,6820,118
|
|
20240813,150500,66036520,6840,6840,6840,6840,30
|
|
20240813,150400,65831320,6840,6840,6840,6840,25
|
|
20240813,150300,65660320,6820,6830,6830,6820,89
|
|
20240813,150200,65052590,6830,6830,6830,6830,0
|
|
20240813,150100,65052590,6830,6850,6850,6830,193
|
|
20240813,150000,63733100,6850,6850,6850,6850,0
|
|
20240813,145900,63733100,6850,6850,6850,6850,0
|
|
20240813,145800,63733100,6850,6850,6850,6850,0
|
|
20240813,145700,63733100,6850,6850,6850,6850,0
|
|
20240813,145600,63733100,6850,6850,6850,6850,0
|
|
20240813,145500,63733100,6850,6850,6850,6850,0
|
|
20240813,145400,63733100,6850,6850,6850,6850,0
|
|
20240813,145300,63733100,6850,6850,6850,6850,0
|
|
20240813,145200,63733100,6850,6850,6850,6850,0
|
|
20240813,145100,63733100,6850,6850,6850,6850,0
|
|
20240813,145000,63733100,6850,6850,6850,6850,0
|
|
20240813,144900,63733100,6850,6850,6850,6850,0
|
|
20240813,144800,63733100,6850,6850,6850,6850,1
|
|
20240813,144700,63726250,6850,6850,6850,6850,0
|
|
20240813,144600,63726250,6850,6850,6850,6850,0
|
|
20240813,144500,63726250,6850,6850,6850,6850,0
|
|
20240813,144400,63726250,6850,6850,6850,6850,0
|
|
20240813,144300,63726250,6850,6850,6850,6850,0
|
|
20240813,144200,63726250,6850,6850,6850,6850,0
|
|
20240813,144100,63726250,6850,6850,6850,6850,0
|
|
20240813,144000,63726250,6850,6850,6850,6850,0
|
|
20240813,143900,63726250,6850,6850,6850,6850,4
|
|
20240813,143800,63698850,6850,6850,6850,6850,0
|
|
20240813,143700,63698850,6850,6850,6850,6850,0
|
|
20240813,143600,63698850,6850,6850,6850,6850,0
|
|
20240813,143500,63698850,6850,6850,6850,6850,0
|
|
20240813,143400,63698850,6850,6850,6850,6850,0
|
|
20240813,143300,63698850,6850,6850,6850,6850,31
|
|
20240813,143200,63486500,6850,6850,6850,6850,0
|
|
20240813,143100,63486500,6850,6850,6850,6850,0
|
|
20240813,143000,63486500,6850,6850,6850,6850,0
|
|
20240813,142900,63486500,6850,6850,6850,6850,0
|
|
20240813,142800,63486500,6850,6850,6850,6850,0
|
|
20240813,142700,63486500,6850,6850,6850,6850,0
|
|
20240813,142600,63486500,6850,6850,6850,6850,0
|
|
20240813,142500,63486500,6850,6850,6850,6850,0
|
|
20240813,142400,63486500,6850,6850,6850,6850,0
|
|
20240813,142300,63486500,6850,6850,6850,6850,0
|
|
20240813,142200,63486500,6850,6850,6850,6850,1
|
|
20240813,142100,63479650,6900,6900,6900,6900,0
|
|
20240813,142000,63479650,6900,6900,6900,6900,0
|
|
20240813,141900,63479650,6900,6900,6900,6900,0
|
|
20240813,141800,63479650,6900,6870,6900,6860,1471
|
|
20240813,141700,53344030,6890,6890,6890,6890,0
|
|
20240813,141600,53344030,6890,6890,6890,6890,0
|
|
20240813,141500,53344030,6890,6890,6890,6890,0
|
|
20240813,141400,53344030,6890,6890,6890,6890,0
|
|
20240813,141300,53344030,6890,6890,6890,6890,0
|
|
20240813,141200,53344030,6890,6890,6890,6890,0
|
|
20240813,141100,53344030,6890,6890,6890,6890,0
|
|
20240813,141000,53344030,6890,6890,6890,6890,0
|
|
20240813,140900,53344030,6890,6890,6890,6890,0
|
|
20240813,140800,53344030,6890,6890,6890,6890,0
|
|
20240813,140700,53344030,6890,6890,6890,6890,0
|
|
20240813,140600,53344030,6890,6890,6890,6890,0
|
|
20240813,140500,53344030,6890,6890,6890,6890,0
|
|
20240813,140400,53344030,6890,6890,6890,6890,0
|
|
20240813,140300,53344030,6890,6890,6890,6890,0
|
|
20240813,140200,53344030,6890,6890,6890,6890,0
|
|
20240813,140100,53344030,6890,6890,6890,6890,0
|
|
20240813,140000,53344030,6890,6890,6890,6890,0
|
|
20240813,135900,53344030,6890,6890,6890,6890,24
|
|
20240813,135800,53178670,6890,6890,6890,6890,0
|
|
20240813,135700,53178670,6890,6890,6890,6890,0
|
|
20240813,135600,53178670,6890,6890,6890,6890,0
|
|
20240813,135500,53178670,6890,6890,6890,6890,0
|
|
20240813,135400,53178670,6890,6890,6890,6890,0
|
|
20240813,135300,53178670,6890,6890,6890,6890,0
|
|
20240813,135200,53178670,6890,6890,6890,6890,0
|
|
20240813,135100,53178670,6890,6890,6890,6890,0
|
|
20240813,135000,53178670,6890,6890,6890,6890,0
|
|
20240813,134900,53178670,6890,6880,6890,6880,2
|
|
20240813,134800,53164900,6860,6860,6860,6860,63
|
|
20240813,134700,52732720,6850,6850,6850,6850,35
|
|
20240813,134600,52492970,6850,6850,6850,6850,0
|
|
20240813,134500,52492970,6850,6850,6850,6850,0
|
|
20240813,134400,52492970,6850,6850,6850,6850,0
|
|
20240813,134300,52492970,6850,6850,6850,6850,0
|
|
20240813,134200,52492970,6850,6850,6850,6850,0
|
|
20240813,134100,52492970,6850,6850,6850,6850,0
|
|
20240813,134000,52492970,6850,6850,6850,6850,0
|
|
20240813,133900,52492970,6850,6850,6850,6850,0
|
|
20240813,133800,52492970,6850,6850,6850,6850,100
|
|
20240813,133700,51807970,6870,6870,6870,6870,0
|
|
20240813,133600,51807970,6870,6870,6870,6870,37
|
|
20240813,133500,51553780,6870,6870,6870,6870,0
|
|
20240813,133400,51553780,6870,6870,6870,6870,0
|
|
20240813,133300,51553780,6870,6870,6870,6870,0
|
|
20240813,133200,51553780,6870,6860,6870,6860,3
|
|
20240813,133100,51533190,6870,6870,6870,6870,0
|
|
20240813,133000,51533190,6870,6870,6870,6870,0
|
|
20240813,132900,51533190,6870,6870,6870,6870,0
|
|
20240813,132800,51533190,6870,6870,6870,6870,0
|
|
20240813,132700,51533190,6870,6870,6870,6870,0
|
|
20240813,132600,51533190,6870,6870,6870,6870,0
|
|
20240813,132500,51533190,6870,6870,6870,6870,0
|
|
20240813,132400,51533190,6870,6870,6870,6870,0
|
|
20240813,132300,51533190,6870,6870,6870,6870,0
|
|
20240813,132200,51533190,6870,6870,6870,6870,0
|
|
20240813,132100,51533190,6870,6870,6870,6870,3
|
|
20240813,132000,51512580,6870,6870,6870,6870,0
|
|
20240813,131900,51512580,6870,6870,6870,6870,0
|
|
20240813,131800,51512580,6870,6870,6870,6870,5
|
|
20240813,131700,51478230,6870,6870,6870,6870,3
|
|
20240813,131600,51457620,6870,6870,6870,6870,0
|
|
20240813,131500,51457620,6870,6870,6870,6870,9
|
|
20240813,131400,51395790,6870,6870,6870,6870,0
|
|
20240813,131300,51395790,6870,6870,6870,6870,0
|
|
20240813,131200,51395790,6870,6870,6870,6870,0
|
|
20240813,131100,51395790,6870,6870,6870,6870,0
|
|
20240813,131000,51395790,6870,6870,6870,6870,12
|
|
20240813,130900,51313350,6870,6870,6870,6870,6
|
|
20240813,130800,51272130,6870,6870,6870,6870,0
|
|
20240813,130700,51272130,6870,6870,6870,6870,0
|
|
20240813,130600,51272130,6870,6870,6870,6870,0
|
|
20240813,130500,51272130,6870,6870,6870,6870,0
|
|
20240813,130400,51272130,6870,6870,6870,6870,0
|
|
20240813,130300,51272130,6870,6870,6870,6870,2
|
|
20240813,130200,51258390,6850,6850,6850,6850,0
|
|
20240813,130100,51258390,6850,6870,6870,6850,254
|
|
20240813,130000,49516900,6860,6860,6860,6860,0
|
|
20240813,125900,49516900,6860,6860,6860,6860,0
|
|
20240813,125800,49516900,6860,6860,6860,6860,0
|
|
20240813,125700,49516900,6860,6860,6860,6860,0
|
|
20240813,125600,49516900,6860,6860,6860,6860,0
|
|
20240813,125500,49516900,6860,6860,6860,6860,0
|
|
20240813,125400,49516900,6860,6860,6860,6860,0
|
|
20240813,125300,49516900,6860,6860,6860,6860,0
|
|
20240813,125200,49516900,6860,6860,6860,6860,0
|
|
20240813,125100,49516900,6860,6860,6860,6860,0
|
|
20240813,125000,49516900,6860,6860,6860,6860,0
|
|
20240813,124900,49516900,6860,6860,6860,6860,0
|
|
20240813,124800,49516900,6860,6860,6860,6860,0
|
|
20240813,124700,49516900,6860,6860,6860,6860,0
|
|
20240813,124600,49516900,6860,6860,6860,6860,0
|
|
20240813,124500,49516900,6860,6860,6860,6860,0
|
|
20240813,124400,49516900,6860,6860,6860,6860,0
|
|
20240813,124300,49516900,6860,6860,6860,6860,0
|
|
20240813,124200,49516900,6860,6860,6860,6860,0
|
|
20240813,124100,49516900,6860,6860,6860,6860,0
|
|
20240813,124000,49516900,6860,6860,6860,6860,0
|
|
20240813,123900,49516900,6860,6860,6860,6860,0
|
|
20240813,123800,49516900,6860,6860,6860,6860,0
|
|
20240813,123700,49516900,6860,6860,6860,6860,0
|
|
20240813,123600,49516900,6860,6860,6860,6860,0
|
|
20240813,123500,49516900,6860,6860,6860,6860,0
|
|
20240813,123400,49516900,6860,6860,6860,6860,0
|
|
20240813,123300,49516900,6860,6860,6860,6860,0
|
|
20240813,123200,49516900,6860,6860,6860,6860,0
|
|
20240813,123100,49516900,6860,6860,6860,6860,0
|
|
20240813,123000,49516900,6860,6860,6860,6860,0
|
|
20240813,122900,49516900,6860,6860,6860,6860,0
|
|
20240813,122800,49516900,6860,6860,6860,6860,0
|
|
20240813,122700,49516900,6860,6860,6860,6860,0
|
|
20240813,122600,49516900,6860,6860,6860,6860,0
|
|
20240813,122500,49516900,6860,6860,6860,6860,0
|
|
20240813,122400,49516900,6860,6860,6860,6860,0
|
|
20240813,122300,49516900,6860,6860,6860,6860,0
|
|
20240813,122200,49516900,6860,6860,6860,6860,0
|
|
20240813,122100,49516900,6860,6860,6860,6860,0
|
|
20240813,122000,49516900,6860,6860,6860,6860,1
|
|
20240813,121900,49510040,6890,6900,6900,6890,309
|
|
20240813,121800,47379960,6910,6910,6910,6910,0
|
|
20240813,121700,47379960,6910,6910,6910,6910,0
|
|
20240813,121600,47379960,6910,6910,6910,6910,0
|
|
20240813,121500,47379960,6910,6910,6910,6910,0
|
|
20240813,121400,47379960,6910,6910,6910,6910,0
|
|
20240813,121300,47379960,6910,6910,6910,6910,0
|
|
20240813,121200,47379960,6910,6910,6910,6910,0
|
|
20240813,121100,47379960,6910,6910,6910,6910,0
|
|
20240813,121000,47379960,6910,6910,6910,6910,0
|
|
20240813,120900,47379960,6910,6910,6910,6910,13
|
|
20240813,120800,47290130,6910,6910,6910,6910,0
|
|
20240813,120700,47290130,6910,6910,6910,6910,0
|
|
20240813,120600,47290130,6910,6910,6910,6910,0
|
|
20240813,120500,47290130,6910,6910,6910,6910,0
|
|
20240813,120400,47290130,6910,6910,6910,6910,0
|
|
20240813,120300,47290130,6910,6910,6910,6910,0
|
|
20240813,120200,47290130,6910,6910,6910,6910,0
|
|
20240813,120100,47290130,6910,6910,6910,6910,0
|
|
20240813,120000,47290130,6910,6910,6910,6910,0
|
|
20240813,115900,47290130,6910,6910,6910,6910,0
|
|
20240813,115800,47290130,6910,6910,6910,6910,0
|
|
20240813,115700,47290130,6910,6910,6910,6910,0
|
|
20240813,115600,47290130,6910,6910,6910,6910,0
|
|
20240813,115500,47290130,6910,6910,6910,6910,0
|
|
20240813,115400,47290130,6910,6910,6910,6910,1
|
|
20240813,115300,47283220,6970,6970,6970,6970,0
|
|
20240813,115200,47283220,6970,6970,6970,6970,0
|
|
20240813,115100,47283220,6970,6970,6970,6970,0
|
|
20240813,115000,47283220,6970,6970,6970,6970,0
|
|
20240813,114900,47283220,6970,6970,6970,6970,0
|
|
20240813,114800,47283220,6970,6970,6970,6970,0
|
|
20240813,114700,47283220,6970,6970,6970,6970,0
|
|
20240813,114600,47283220,6970,6970,6970,6970,0
|
|
20240813,114500,47283220,6970,6970,6970,6970,0
|
|
20240813,114400,47283220,6970,6970,6970,6970,0
|
|
20240813,114300,47283220,6970,6970,6970,6970,0
|
|
20240813,114200,47283220,6970,6970,6970,6970,0
|
|
20240813,114100,47283220,6970,6970,6970,6970,0
|
|
20240813,114000,47283220,6970,6970,6970,6970,0
|
|
20240813,113900,47283220,6970,6970,6970,6970,0
|
|
20240813,113800,47283220,6970,6970,6970,6970,0
|
|
20240813,113700,47283220,6970,6970,6970,6970,0
|
|
20240813,113600,47283220,6970,6970,6970,6970,0
|
|
20240813,113500,47283220,6970,6970,6970,6970,0
|
|
20240813,113400,47283220,6970,6940,6970,6910,350
|
|
20240813,113300,44860070,6970,6970,6970,6970,0
|
|
20240813,113200,44860070,6970,6970,6970,6970,0
|
|
20240813,113100,44860070,6970,6970,6970,6970,0
|
|
20240813,113000,44860070,6970,6970,6970,6970,0
|
|
20240813,112900,44860070,6970,6970,6970,6970,0
|
|
20240813,112800,44860070,6970,6970,6970,6970,8
|
|
20240813,112700,44804310,6970,6970,6970,6970,0
|
|
20240813,112600,44804310,6970,6970,6970,6970,0
|
|
20240813,112500,44804310,6970,6970,6970,6970,0
|
|
20240813,112400,44804310,6970,6970,6970,6970,0
|
|
20240813,112300,44804310,6970,6970,6970,6970,0
|
|
20240813,112200,44804310,6970,6970,6970,6970,15
|
|
20240813,112100,44699760,6970,6970,6970,6970,0
|
|
20240813,112000,44699760,6970,6970,6970,6970,0
|
|
20240813,111900,44699760,6970,6970,6970,6970,0
|
|
20240813,111800,44699760,6970,6970,6970,6970,0
|
|
20240813,111700,44699760,6970,6970,6970,6970,0
|
|
20240813,111600,44699760,6970,6970,6970,6970,0
|
|
20240813,111500,44699760,6970,6970,6970,6970,0
|
|
20240813,111400,44699760,6970,6970,6970,6970,0
|
|
20240813,111300,44699760,6970,6970,6970,6970,0
|
|
20240813,111200,44699760,6970,6970,6970,6970,0
|
|
20240813,111100,44699760,6970,6970,6970,6970,0
|
|
20240813,111000,44699760,6970,6970,6970,6970,0
|
|
20240813,110900,44699760,6970,6970,6970,6970,8
|
|
20240813,110800,44644000,7020,7020,7020,7020,0
|
|
20240813,110700,44644000,7020,7020,7020,7020,0
|
|
20240813,110600,44644000,7020,7020,7020,7020,0
|
|
20240813,110500,44644000,7020,7020,7020,7020,0
|
|
20240813,110400,44644000,7020,7020,7020,7020,0
|
|
20240813,110300,44644000,7020,7020,7020,7020,0
|
|
20240813,110200,44644000,7020,7020,7020,7020,0
|
|
20240813,110100,44644000,7020,7020,7020,7020,0
|
|
20240813,110000,44644000,7020,7020,7020,7020,0
|
|
20240813,105900,44644000,7020,7020,7020,7020,0
|
|
20240813,105800,44644000,7020,7020,7020,7020,0
|
|
20240813,105700,44644000,7020,7020,7020,7020,0
|
|
20240813,105600,44644000,7020,7020,7020,7020,38
|
|
20240813,105500,44377240,7050,7050,7050,7050,0
|
|
20240813,105400,44377240,7050,7050,7050,7050,0
|
|
20240813,105300,44377240,7050,7050,7050,7050,0
|
|
20240813,105200,44377240,7050,7050,7050,7050,0
|
|
20240813,105100,44377240,7050,7050,7050,7050,0
|
|
20240813,105000,44377240,7050,6980,7050,6970,16
|
|
20240813,104900,44265430,7100,7100,7100,7100,0
|
|
20240813,104800,44265430,7100,7100,7100,7100,0
|
|
20240813,104700,44265430,7100,7100,7100,7100,0
|
|
20240813,104600,44265430,7100,7100,7100,7100,0
|
|
20240813,104500,44265430,7100,7100,7100,7100,0
|
|
20240813,104400,44265430,7100,7100,7100,7100,0
|
|
20240813,104300,44265430,7100,7100,7100,7100,0
|
|
20240813,104200,44265430,7100,7100,7100,7100,0
|
|
20240813,104100,44265430,7100,7100,7100,7100,0
|
|
20240813,104000,44265430,7100,7100,7100,7100,0
|
|
20240813,103900,44265430,7100,7050,7100,7050,587
|
|
20240813,103800,40114770,7040,7030,7040,7030,236
|
|
20240813,103700,38453590,7040,7000,7040,7000,64
|
|
20240813,103600,38003670,7000,6990,7000,6990,5
|
|
20240813,103500,37968710,6990,6990,6990,6990,0
|
|
20240813,103400,37968710,6990,6990,6990,6960,172
|
|
20240813,103300,36771470,6960,6960,6960,6960,0
|
|
20240813,103200,36771470,6960,6960,6960,6960,0
|
|
20240813,103100,36771470,6960,6960,6960,6960,0
|
|
20240813,103000,36771470,6960,6980,6990,6960,19
|
|
20240813,102900,36639100,6960,6960,6960,6960,0
|
|
20240813,102800,36639100,6960,6960,6960,6960,0
|
|
20240813,102700,36639100,6960,6960,6960,6960,0
|
|
20240813,102600,36639100,6960,6960,6960,6960,20
|
|
20240813,102500,36499900,6960,6960,6960,6960,0
|
|
20240813,102400,36499900,6960,6950,6960,6950,1154
|
|
20240813,102300,28470260,6950,6950,6950,6950,0
|
|
20240813,102200,28470260,6950,6950,6950,6950,3
|
|
20240813,102100,28449410,6920,6920,6920,6920,0
|
|
20240813,102000,28449410,6920,6920,6920,6920,7
|
|
20240813,101900,28400970,6920,6920,6920,6920,291
|
|
20240813,101800,26387250,6920,6920,6920,6920,0
|
|
20240813,101700,26387250,6920,6920,6920,6920,0
|
|
20240813,101600,26387250,6920,6920,6920,6920,0
|
|
20240813,101500,26387250,6920,6920,6920,6920,0
|
|
20240813,101400,26387250,6920,6920,6920,6920,0
|
|
20240813,101300,26387250,6920,6920,6920,6920,0
|
|
20240813,101200,26387250,6920,6890,6920,6890,866
|
|
20240813,101100,20420480,6910,6910,6910,6910,17
|
|
20240813,101000,20303010,6910,6910,6910,6910,0
|
|
20240813,100900,20303010,6910,6910,6910,6910,0
|
|
20240813,100800,20303010,6910,6910,6910,6910,0
|
|
20240813,100700,20303010,6910,6910,6910,6910,30
|
|
20240813,100600,20095710,6890,6890,6890,6890,0
|
|
20240813,100500,20095710,6890,6890,6890,6890,535
|
|
20240813,100400,16409560,6890,6890,6890,6890,0
|
|
20240813,100300,16409560,6890,6890,6890,6890,0
|
|
20240813,100200,16409560,6890,6890,6890,6890,0
|
|
20240813,100100,16409560,6890,6890,6890,6890,0
|
|
20240813,100000,16409560,6890,6890,6890,6890,0
|
|
20240813,095900,16409560,6890,6890,6890,6890,1
|
|
20240813,095800,16402670,6890,6890,6890,6890,0
|
|
20240813,095700,16402670,6890,6890,6890,6890,0
|
|
20240813,095600,16402670,6890,6890,6890,6890,0
|
|
20240813,095500,16402670,6890,6890,6890,6890,0
|
|
20240813,095400,16402670,6890,6890,6890,6890,0
|
|
20240813,095300,16402670,6890,6890,6890,6890,0
|
|
20240813,095200,16402670,6890,6890,6890,6890,0
|
|
20240813,095100,16402670,6890,6890,6890,6890,6
|
|
20240813,095000,16361330,6890,6890,6890,6890,1
|
|
20240813,094900,16354440,6890,6890,6890,6890,0
|
|
20240813,094800,16354440,6890,6890,6890,6890,2
|
|
20240813,094700,16340660,6870,6850,6870,6850,61
|
|
20240813,094600,15922790,6850,6850,6850,6850,7
|
|
20240813,094500,15874840,6860,6860,6860,6860,0
|
|
20240813,094400,15874840,6860,6860,6860,6860,0
|
|
20240813,094300,15874840,6860,6860,6860,6860,0
|
|
20240813,094200,15874840,6860,6860,6860,6860,80
|
|
20240813,094100,15326040,6820,6820,6820,6820,0
|
|
20240813,094000,15326040,6820,6830,6830,6820,92
|
|
20240813,093900,14698420,6870,6870,6870,6870,50
|
|
20240813,093800,14354920,6880,6880,6880,6880,0
|
|
20240813,093700,14354920,6880,6880,6880,6880,0
|
|
20240813,093600,14354920,6880,6790,6880,6790,95
|
|
20240813,093500,13709060,6770,6840,6840,6770,173
|
|
20240813,093400,12533840,6860,6860,6860,6860,0
|
|
20240813,093300,12533840,6860,6860,6860,6860,0
|
|
20240813,093200,12533840,6860,6870,6870,6860,6
|
|
20240813,093100,12492670,6870,6880,6880,6870,21
|
|
20240813,093000,12348200,6880,6950,6950,6880,7
|
|
20240813,092900,12299680,6960,6960,6960,6960,0
|
|
20240813,092800,12299680,6960,6940,6960,6720,1302
|
|
20240813,092700,3462140,6950,6950,6950,6950,0
|
|
20240813,092600,3462140,6950,6960,6960,6950,2
|
|
20240813,092500,3448230,6960,6960,6960,6960,0
|
|
20240813,092400,3448230,6960,6960,6960,6960,1
|
|
20240813,092300,3441270,7000,7000,7000,7000,0
|
|
20240813,092200,3441270,7000,7000,7000,7000,0
|
|
20240813,092100,3441270,7000,7000,7000,7000,0
|
|
20240813,092000,3441270,7000,7000,7000,7000,0
|
|
20240813,091900,3441270,7000,7000,7000,7000,0
|
|
20240813,091800,3441270,7000,7000,7000,7000,0
|
|
20240813,091700,3441270,7000,7000,7000,7000,0
|
|
20240813,091600,3441270,7000,7000,7000,7000,0
|
|
20240813,091500,3441270,7000,7000,7000,7000,0
|
|
20240813,091400,3441270,7000,7000,7000,7000,0
|
|
20240813,091300,3441270,7000,7000,7000,7000,0
|
|
20240813,091200,3441270,7000,7000,7000,7000,0
|
|
20240813,091100,3441270,7000,7000,7000,7000,0
|
|
20240813,091000,3441270,7000,7000,7000,7000,1
|
|
20240813,090900,3434270,6970,6970,6970,6970,0
|
|
20240813,090800,3434270,6970,6970,6970,6970,14
|
|
20240813,090700,3336690,7040,7040,7040,7040,0
|
|
20240813,090600,3336690,7040,7040,7040,7040,0
|
|
20240813,090500,3336690,7040,7040,7040,7040,0
|
|
20240813,090400,3336690,7040,7040,7040,7040,0
|
|
20240813,090300,3336690,7040,7040,7040,7040,1
|
|
20240813,090200,3329650,6980,6980,6980,6980,0
|
|
20240813,090100,3329650,6980,6980,6980,6980,0
|
|
20240813,090000,3329650,6980,6980,7050,6980,477
|