670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,200700,50423380,6940,6940,6940,6940,10
|
|
20240814,200600,50423380,6940,6940,6940,6940,0
|
|
20240814,200500,50423380,6940,6940,6940,6940,0
|
|
20240814,200400,50423380,6940,6940,6940,6940,0
|
|
20240814,200300,50423380,6940,6940,6940,6940,0
|
|
20240814,200200,50423380,6940,6940,6940,6940,0
|
|
20240814,200100,50423380,6940,6940,6940,6940,0
|
|
20240814,200000,50423380,6940,6940,6940,6940,0
|
|
20240814,195900,50423380,6940,6940,6940,6940,0
|
|
20240814,195800,50423380,6940,6940,6940,6940,0
|
|
20240814,195700,50423380,6940,6940,6940,6940,0
|
|
20240814,195600,50423380,6940,6940,6940,6940,0
|
|
20240814,195500,50423380,6940,6940,6940,6940,0
|
|
20240814,195400,50423380,6940,6940,6940,6940,0
|
|
20240814,195300,50423380,6940,6940,6940,6940,0
|
|
20240814,195200,50423380,6940,6940,6940,6940,0
|
|
20240814,195100,50423380,6940,6940,6940,6940,0
|
|
20240814,195000,50423380,6940,6940,6940,6940,0
|
|
20240814,194900,50423380,6940,6940,6940,6940,0
|
|
20240814,194800,50423380,6940,6940,6940,6940,0
|
|
20240814,194700,50423380,6940,6940,6940,6940,0
|
|
20240814,194600,50423380,6940,6940,6940,6940,0
|
|
20240814,194500,50423380,6940,6940,6940,6940,0
|
|
20240814,194400,50423380,6940,6940,6940,6940,0
|
|
20240814,194300,50423380,6940,6940,6940,6940,0
|
|
20240814,194200,50423380,6940,6940,6940,6940,0
|
|
20240814,194100,50423380,6940,6940,6940,6940,0
|
|
20240814,194000,50423380,6940,6940,6940,6940,0
|
|
20240814,193900,50423380,6940,6940,6940,6940,0
|
|
20240814,193800,50423380,6940,6940,6940,6940,0
|
|
20240814,193700,50423380,6940,6940,6940,6940,10
|
|
20240814,193600,50423380,6940,6940,6940,6940,0
|
|
20240814,193500,50423380,6940,6940,6940,6940,0
|
|
20240814,193400,50423380,6940,6940,6940,6940,0
|
|
20240814,193300,50423380,6940,6940,6940,6940,0
|
|
20240814,193200,50423380,6940,6940,6940,6940,0
|
|
20240814,193100,50423380,6940,6940,6940,6940,0
|
|
20240814,193000,50423380,6940,6940,6940,6940,0
|
|
20240814,192900,50423380,6940,6940,6940,6940,0
|
|
20240814,192800,50423380,6940,6940,6940,6940,0
|
|
20240814,192700,50423380,6940,6940,6940,6940,0
|
|
20240814,192600,50423380,6940,6940,6940,6940,0
|
|
20240814,192500,50423380,6940,6940,6940,6940,0
|
|
20240814,192400,50423380,6940,6940,6940,6940,0
|
|
20240814,192300,50423380,6940,6940,6940,6940,0
|
|
20240814,192200,50423380,6940,6940,6940,6940,0
|
|
20240814,192100,50423380,6940,6940,6940,6940,0
|
|
20240814,192000,50423380,6940,6940,6940,6940,0
|
|
20240814,191900,50423380,6940,6940,6940,6940,0
|
|
20240814,191800,50423380,6940,6940,6940,6940,0
|
|
20240814,191700,50423380,6940,6940,6940,6940,0
|
|
20240814,191600,50423380,6940,6940,6940,6940,0
|
|
20240814,191500,50423380,6940,6940,6940,6940,0
|
|
20240814,191400,50423380,6940,6940,6940,6940,0
|
|
20240814,191300,50423380,6940,6940,6940,6940,0
|
|
20240814,191200,50423380,6940,6940,6940,6940,0
|
|
20240814,191100,50423380,6940,6940,6940,6940,0
|
|
20240814,191000,50423380,6940,6940,6940,6940,0
|
|
20240814,190900,50423380,6940,6940,6940,6940,0
|
|
20240814,190800,50423380,6940,6940,6940,6940,0
|
|
20240814,190700,50423380,6940,6940,6940,6940,10
|
|
20240814,190600,50423380,6940,6940,6940,6940,0
|
|
20240814,190500,50423380,6940,6940,6940,6940,0
|
|
20240814,190400,50423380,6940,6940,6940,6940,0
|
|
20240814,190300,50423380,6940,6940,6940,6940,0
|
|
20240814,190200,50423380,6940,6940,6940,6940,0
|
|
20240814,190100,50423380,6940,6940,6940,6940,0
|
|
20240814,190000,50423380,6940,6940,6940,6940,0
|
|
20240814,185900,50423380,6940,6940,6940,6940,0
|
|
20240814,185800,50423380,6940,6940,6940,6940,0
|
|
20240814,185700,50423380,6940,6940,6940,6940,0
|
|
20240814,185600,50423380,6940,6940,6940,6940,0
|
|
20240814,185500,50423380,6940,6940,6940,6940,0
|
|
20240814,185400,50423380,6940,6940,6940,6940,0
|
|
20240814,185300,50423380,6940,6940,6940,6940,0
|
|
20240814,185200,50423380,6940,6940,6940,6940,0
|
|
20240814,185100,50423380,6940,6940,6940,6940,0
|
|
20240814,185000,50423380,6940,6940,6940,6940,0
|
|
20240814,184900,50423380,6940,6940,6940,6940,0
|
|
20240814,184800,50423380,6940,6940,6940,6940,0
|
|
20240814,184700,50423380,6940,6940,6940,6940,0
|
|
20240814,184600,50423380,6940,6940,6940,6940,0
|
|
20240814,184500,50423380,6940,6940,6940,6940,0
|
|
20240814,184400,50423380,6940,6940,6940,6940,0
|
|
20240814,184300,50423380,6940,6940,6940,6940,0
|
|
20240814,184200,50423380,6940,6940,6940,6940,0
|
|
20240814,184100,50423380,6940,6940,6940,6940,0
|
|
20240814,184000,50423380,6940,6940,6940,6940,0
|
|
20240814,183900,50423380,6940,6940,6940,6940,0
|
|
20240814,183800,50423380,6940,6940,6940,6940,0
|
|
20240814,183700,50423380,6940,6940,6940,6940,10
|
|
20240814,183600,50423380,6940,6940,6940,6940,0
|
|
20240814,183500,50423380,6940,6940,6940,6940,0
|
|
20240814,183400,50423380,6940,6940,6940,6940,0
|
|
20240814,183300,50423380,6940,6940,6940,6940,0
|
|
20240814,183200,50423380,6940,6940,6940,6940,0
|
|
20240814,183100,50423380,6940,6940,6940,6940,0
|
|
20240814,183000,50423380,6940,6940,6940,6940,0
|
|
20240814,182900,50423380,6940,6940,6940,6940,0
|
|
20240814,182800,50423380,6940,6940,6940,6940,0
|
|
20240814,182700,50423380,6940,6940,6940,6940,0
|
|
20240814,182600,50423380,6940,6940,6940,6940,0
|
|
20240814,182500,50423380,6940,6940,6940,6940,0
|
|
20240814,182400,50423380,6940,6940,6940,6940,0
|
|
20240814,182300,50423380,6940,6940,6940,6940,0
|
|
20240814,182200,50423380,6940,6940,6940,6940,0
|
|
20240814,182100,50423380,6940,6940,6940,6940,0
|
|
20240814,182000,50423380,6940,6940,6940,6940,0
|
|
20240814,181900,50423380,6940,6940,6940,6940,0
|
|
20240814,181800,50423380,6940,6940,6940,6940,0
|
|
20240814,181700,50423380,6940,6940,6940,6940,0
|
|
20240814,181600,50423380,6940,6940,6940,6940,0
|
|
20240814,181500,50423380,6940,6940,6940,6940,0
|
|
20240814,181400,50423380,6940,6940,6940,6940,0
|
|
20240814,181300,50423380,6940,6940,6940,6940,0
|
|
20240814,181200,50423380,6940,6940,6940,6940,0
|
|
20240814,181100,50423380,6940,6940,6940,6940,0
|
|
20240814,181000,50423380,6940,6940,6940,6940,0
|
|
20240814,180900,50423380,6940,6940,6940,6940,0
|
|
20240814,180800,50423380,6940,6940,6940,6940,0
|
|
20240814,180700,50423380,6940,6940,6940,6940,10
|
|
20240814,180600,50423380,6940,6940,6940,6940,0
|
|
20240814,180500,50423380,6940,6940,6940,6940,0
|
|
20240814,180400,50423380,6940,6940,6940,6940,0
|
|
20240814,180300,50423380,6940,6940,6940,6940,0
|
|
20240814,180200,50423380,6940,6940,6940,6940,0
|
|
20240814,180100,50423380,6940,6940,6940,6940,0
|
|
20240814,180000,50423380,6940,6940,6940,6940,0
|
|
20240814,175900,50423380,6940,6940,6940,6940,0
|
|
20240814,175800,50423380,6940,6940,6940,6940,0
|
|
20240814,175700,50423380,6940,6940,6940,6940,0
|
|
20240814,175600,50423380,6940,6940,6940,6940,0
|
|
20240814,175500,50423380,6940,6940,6940,6940,0
|
|
20240814,175400,50423380,6940,6940,6940,6940,0
|
|
20240814,175300,50423380,6940,6940,6940,6940,0
|
|
20240814,175200,50423380,6940,6940,6940,6940,0
|
|
20240814,175100,50423380,6940,6940,6940,6940,0
|
|
20240814,175000,50423380,6940,6940,6940,6940,0
|
|
20240814,174900,50423380,6940,6940,6940,6940,0
|
|
20240814,174800,50423380,6940,6940,6940,6940,0
|
|
20240814,174700,50423380,6940,6940,6940,6940,0
|
|
20240814,174600,50423380,6940,6940,6940,6940,0
|
|
20240814,174500,50423380,6940,6940,6940,6940,0
|
|
20240814,174400,50423380,6940,6940,6940,6940,0
|
|
20240814,174300,50423380,6940,6940,6940,6940,0
|
|
20240814,174200,50423380,6940,6940,6940,6940,0
|
|
20240814,174100,50423380,6940,6940,6940,6940,0
|
|
20240814,174000,50423380,6940,6940,6940,6940,0
|
|
20240814,173900,50423380,6940,6940,6940,6940,0
|
|
20240814,173800,50423380,6940,6940,6940,6940,0
|
|
20240814,173700,50423380,6940,6940,6940,6940,10
|
|
20240814,173600,50423380,6940,6940,6940,6940,0
|
|
20240814,173500,50423380,6940,6940,6940,6940,0
|
|
20240814,173400,50423380,6940,6940,6940,6940,0
|
|
20240814,173300,50423380,6940,6940,6940,6940,0
|
|
20240814,173200,50423380,6940,6940,6940,6940,0
|
|
20240814,173100,50423380,6940,6940,6940,6940,0
|
|
20240814,173000,50423380,6940,6940,6940,6940,0
|
|
20240814,172900,50423380,6940,6940,6940,6940,0
|
|
20240814,172800,50423380,6940,6940,6940,6940,0
|
|
20240814,172700,50423380,6940,6940,6940,6940,0
|
|
20240814,172600,50423380,6940,6940,6940,6940,0
|
|
20240814,172500,50423380,6940,6940,6940,6940,0
|
|
20240814,172400,50423380,6940,6940,6940,6940,0
|
|
20240814,172300,50423380,6940,6940,6940,6940,0
|
|
20240814,172200,50423380,6940,6940,6940,6940,0
|
|
20240814,172100,50423380,6940,6940,6940,6940,0
|
|
20240814,172000,50423380,6940,6940,6940,6940,0
|
|
20240814,171900,50423380,6940,6940,6940,6940,0
|
|
20240814,171800,50423380,6940,6940,6940,6940,0
|
|
20240814,171700,50423380,6940,6940,6940,6940,0
|
|
20240814,171600,50423380,6940,6940,6940,6940,0
|
|
20240814,171500,50423380,6940,6940,6940,6940,0
|
|
20240814,171400,50423380,6940,6940,6940,6940,0
|
|
20240814,171300,50423380,6940,6940,6940,6940,0
|
|
20240814,171200,50423380,6940,6940,6940,6940,0
|
|
20240814,171100,50423380,6940,6940,6940,6940,0
|
|
20240814,171000,50423380,6940,6940,6940,6940,0
|
|
20240814,170900,50423380,6940,6940,6940,6940,0
|
|
20240814,170800,50423380,6940,6940,6940,6940,0
|
|
20240814,170700,50423380,6940,6940,6940,6940,10
|
|
20240814,170600,50423380,6940,6940,6940,6940,0
|
|
20240814,170500,50423380,6940,6940,6940,6940,0
|
|
20240814,170400,50423380,6940,6940,6940,6940,0
|
|
20240814,170300,50423380,6940,6940,6940,6940,0
|
|
20240814,170200,50423380,6940,6940,6940,6940,0
|
|
20240814,170100,50423380,6940,6940,6940,6940,0
|
|
20240814,170000,50423380,6940,6940,6940,6940,0
|
|
20240814,165900,50423380,6940,6940,6940,6940,0
|
|
20240814,165800,50423380,6940,6940,6940,6940,0
|
|
20240814,165700,50423380,6940,6940,6940,6940,0
|
|
20240814,165600,50423380,6940,6940,6940,6940,0
|
|
20240814,165500,50423380,6940,6940,6940,6940,0
|
|
20240814,165400,50423380,6940,6940,6940,6940,0
|
|
20240814,165300,50423380,6940,6940,6940,6940,0
|
|
20240814,165200,50423380,6940,6940,6940,6940,0
|
|
20240814,165100,50423380,6940,6940,6940,6940,0
|
|
20240814,165000,50423380,6940,6940,6940,6940,0
|
|
20240814,164900,50423380,6940,6940,6940,6940,0
|
|
20240814,164800,50423380,6940,6940,6940,6940,0
|
|
20240814,164700,50423380,6940,6940,6940,6940,0
|
|
20240814,164600,50423380,6940,6940,6940,6940,0
|
|
20240814,164500,50423380,6940,6940,6940,6940,0
|
|
20240814,164400,50423380,6940,6940,6940,6940,0
|
|
20240814,164300,50423380,6940,6940,6940,6940,0
|
|
20240814,164200,50423380,6940,6940,6940,6940,0
|
|
20240814,164100,50423380,6940,6940,6940,6940,0
|
|
20240814,164000,50423380,6940,6940,6940,6940,0
|
|
20240814,163900,50423380,6940,6940,6940,6940,0
|
|
20240814,163800,50423380,6940,6940,6940,6940,0
|
|
20240814,163700,50423380,6940,6940,6940,6940,10
|
|
20240814,163600,50423380,6940,6940,6940,6940,0
|
|
20240814,163500,50423380,6940,6940,6940,6940,0
|
|
20240814,163400,50423380,6940,6940,6940,6940,0
|
|
20240814,163300,50423380,6940,6940,6940,6940,0
|
|
20240814,163200,50423380,6940,6940,6940,6940,0
|
|
20240814,163100,50423380,6940,6940,6940,6940,0
|
|
20240814,163000,50423380,6940,6940,6940,6940,0
|
|
20240814,162900,50423380,6940,6940,6940,6940,0
|
|
20240814,162800,50423380,6940,6940,6940,6940,0
|
|
20240814,162700,50423380,6940,6940,6940,6940,0
|
|
20240814,162600,50423380,6940,6940,6940,6940,0
|
|
20240814,162500,50423380,6940,6940,6940,6940,0
|
|
20240814,162400,50423380,6940,6940,6940,6940,0
|
|
20240814,162300,50423380,6940,6940,6940,6940,0
|
|
20240814,162200,50423380,6940,6940,6940,6940,0
|
|
20240814,162100,50423380,6940,6940,6940,6940,0
|
|
20240814,162000,50423380,6940,6940,6940,6940,0
|
|
20240814,161900,50423380,6940,6940,6940,6940,0
|
|
20240814,161800,50423380,6940,6940,6940,6940,0
|
|
20240814,161700,50423380,6940,6940,6940,6940,0
|
|
20240814,161600,50423380,6940,6940,6940,6940,0
|
|
20240814,161500,50423380,6940,6940,6940,6940,0
|
|
20240814,161400,50423380,6940,6940,6940,6940,0
|
|
20240814,161300,50423380,6940,6940,6940,6940,0
|
|
20240814,161200,50423380,6940,6940,6940,6940,0
|
|
20240814,161100,50423380,6940,6940,6940,6940,0
|
|
20240814,161000,50423380,6940,6940,6940,6940,0
|
|
20240814,160900,50423380,6940,6940,6940,6940,0
|
|
20240814,160800,50423380,6940,6940,6940,6940,0
|
|
20240814,160700,50423380,6940,6940,6940,6940,10
|
|
20240814,160600,50423380,6940,6940,6940,6940,0
|
|
20240814,160500,50423380,6940,6940,6940,6940,0
|
|
20240814,160400,50423380,6940,6940,6940,6940,0
|
|
20240814,160300,50423380,6940,6940,6940,6940,0
|
|
20240814,160200,50423380,6940,6940,6940,6940,0
|
|
20240814,160100,50423380,6940,6940,6940,6940,0
|
|
20240814,160000,50423380,6940,6940,6940,6940,0
|
|
20240814,155900,50423380,6940,6940,6940,6940,0
|
|
20240814,155800,50423380,6940,6940,6940,6940,0
|
|
20240814,155700,50423380,6940,6940,6940,6940,0
|
|
20240814,155600,50423380,6940,6940,6940,6940,0
|
|
20240814,155500,50423380,6940,6940,6940,6940,0
|
|
20240814,155400,50423380,6940,6940,6940,6940,0
|
|
20240814,155300,50423380,6940,6940,6940,6940,0
|
|
20240814,155200,50423380,6940,6940,6940,6940,0
|
|
20240814,155100,50423380,6940,6940,6940,6940,0
|
|
20240814,155000,50423380,6940,6940,6940,6940,0
|
|
20240814,154900,50423380,6940,6940,6940,6940,0
|
|
20240814,154800,50423380,6940,6940,6940,6940,0
|
|
20240814,154700,50423380,6940,6940,6940,6940,0
|
|
20240814,154600,50423380,6940,6940,6940,6940,0
|
|
20240814,154500,50423380,6940,6940,6940,6940,0
|
|
20240814,154400,50423380,6940,6940,6940,6940,0
|
|
20240814,154300,50423380,6940,6940,6940,6940,0
|
|
20240814,154200,50423380,6940,6940,6940,6940,0
|
|
20240814,154100,50423380,6940,6940,6940,6940,0
|
|
20240814,154000,50423380,6940,6940,6940,6940,0
|
|
20240814,153900,50423380,6940,6940,6940,6940,0
|
|
20240814,153800,50423380,6940,6940,6940,6940,0
|
|
20240814,153700,50423380,6940,6940,6940,6940,10
|
|
20240814,153600,50423380,6940,6940,6940,6940,0
|
|
20240814,153500,50423380,6940,6940,6940,6940,0
|
|
20240814,153400,50423380,6940,6940,6940,6940,0
|
|
20240814,153300,50423380,6940,6940,6940,6940,0
|
|
20240814,153200,50423380,6940,6940,6940,6940,0
|
|
20240814,153100,50423380,6940,6940,6940,6940,0
|
|
20240814,153000,50423380,6940,6940,6940,6940,10
|
|
20240814,152900,50353980,6950,6950,6950,6950,0
|
|
20240814,152800,50353980,6950,6950,6950,6950,0
|
|
20240814,152700,50353980,6950,6950,6950,6950,0
|
|
20240814,152600,50353980,6950,6950,6950,6950,0
|
|
20240814,152500,50353980,6950,6950,6950,6950,0
|
|
20240814,152400,50353980,6950,6950,6950,6950,0
|
|
20240814,152300,50353980,6950,6950,6950,6950,0
|
|
20240814,152200,50353980,6950,6950,6950,6950,0
|
|
20240814,152100,50353980,6950,6950,6950,6950,0
|
|
20240814,152000,50353980,6950,6950,6950,6950,0
|
|
20240814,151900,50353980,6950,6950,6950,6950,0
|
|
20240814,151800,50353980,6950,6950,6950,6950,0
|
|
20240814,151700,50353980,6950,6950,6950,6950,0
|
|
20240814,151600,50353980,6950,6940,6950,6940,100
|
|
20240814,151500,49659790,6900,6900,6900,6900,0
|
|
20240814,151400,49659790,6900,6900,6900,6900,0
|
|
20240814,151300,49659790,6900,6900,6900,6900,0
|
|
20240814,151200,49659790,6900,6900,6900,6900,0
|
|
20240814,151100,49659790,6900,6900,6900,6900,0
|
|
20240814,151000,49659790,6900,6900,6900,6900,0
|
|
20240814,150900,49659790,6900,6900,6900,6900,0
|
|
20240814,150800,49659790,6900,6900,6900,6900,0
|
|
20240814,150700,49659790,6900,6900,6900,6900,0
|
|
20240814,150600,49659790,6900,6900,6900,6900,264
|
|
20240814,150500,47838190,6930,6930,6930,6930,0
|
|
20240814,150400,47838190,6930,6930,6930,6930,0
|
|
20240814,150300,47838190,6930,6930,6930,6930,0
|
|
20240814,150200,47838190,6930,6930,6930,6930,3
|
|
20240814,150100,47817400,6940,6940,6940,6940,0
|
|
20240814,150000,47817400,6940,6940,6940,6940,0
|
|
20240814,145900,47817400,6940,6940,6940,6940,0
|
|
20240814,145800,47817400,6940,6940,6940,6940,0
|
|
20240814,145700,47817400,6940,6940,6940,6940,0
|
|
20240814,145600,47817400,6940,6940,6940,6940,0
|
|
20240814,145500,47817400,6940,6940,6940,6940,2
|
|
20240814,145400,47803520,6940,6940,6940,6940,1
|
|
20240814,145300,47796580,6940,6940,6940,6940,0
|
|
20240814,145200,47796580,6940,6930,6940,6930,79
|
|
20240814,145100,47248390,6900,6900,6900,6900,0
|
|
20240814,145000,47248390,6900,6900,6900,6900,5
|
|
20240814,144900,47213890,6890,6890,6890,6890,0
|
|
20240814,144800,47213890,6890,6890,6890,6890,0
|
|
20240814,144700,47213890,6890,6890,6890,6890,1
|
|
20240814,144600,47207000,6890,6890,6890,6890,100
|
|
20240814,144500,46518000,6890,6890,6890,6890,0
|
|
20240814,144400,46518000,6890,6890,6890,6890,753
|
|
20240814,144300,41329830,6890,6890,6890,6890,0
|
|
20240814,144200,41329830,6890,6890,6890,6890,0
|
|
20240814,144100,41329830,6890,6890,6890,6890,0
|
|
20240814,144000,41329830,6890,6890,6890,6890,100
|
|
20240814,143900,40640830,6890,6890,6890,6890,5
|
|
20240814,143800,40606380,6890,6890,6890,6890,0
|
|
20240814,143700,40606380,6890,6890,6890,6890,0
|
|
20240814,143600,40606380,6890,6890,6890,6890,0
|
|
20240814,143500,40606380,6890,6890,6890,6890,0
|
|
20240814,143400,40606380,6890,6890,6890,6890,300
|
|
20240814,143300,38539380,6890,6890,6890,6890,0
|
|
20240814,143200,38539380,6890,6890,6890,6890,300
|
|
20240814,143100,36472380,6910,6910,6910,6910,0
|
|
20240814,143000,36472380,6910,6910,6910,6910,0
|
|
20240814,142900,36472380,6910,6910,6910,6910,10
|
|
20240814,142800,36403280,6910,6910,6910,6910,50
|
|
20240814,142700,36057780,6910,6910,6910,6910,0
|
|
20240814,142600,36057780,6910,6910,6910,6910,0
|
|
20240814,142500,36057780,6910,6910,6910,6910,41
|
|
20240814,142400,35774470,6920,6920,6920,6920,0
|
|
20240814,142300,35774470,6920,6920,6920,6920,0
|
|
20240814,142200,35774470,6920,6920,6920,6920,0
|
|
20240814,142100,35774470,6920,6920,6920,6920,201
|
|
20240814,142000,34383550,6920,6920,6920,6920,0
|
|
20240814,141900,34383550,6920,6920,6920,6920,60
|
|
20240814,141800,33968350,6920,6920,6920,6920,0
|
|
20240814,141700,33968350,6920,6920,6920,6920,0
|
|
20240814,141600,33968350,6920,6920,6920,6920,0
|
|
20240814,141500,33968350,6920,6920,6920,6920,0
|
|
20240814,141400,33968350,6920,6920,6920,6920,0
|
|
20240814,141300,33968350,6920,6920,6920,6920,30
|
|
20240814,141200,33760750,6940,6940,6940,6940,0
|
|
20240814,141100,33760750,6940,6940,6940,6940,0
|
|
20240814,141000,33760750,6940,6940,6940,6940,0
|
|
20240814,140900,33760750,6940,6940,6940,6940,0
|
|
20240814,140800,33760750,6940,6940,6940,6940,48
|
|
20240814,140700,33427630,6940,6940,6940,6940,238
|
|
20240814,140600,31775910,6950,6950,6950,6950,0
|
|
20240814,140500,31775910,6950,6950,6950,6950,0
|
|
20240814,140400,31775910,6950,6950,6950,6950,0
|
|
20240814,140300,31775910,6950,6950,6950,6950,0
|
|
20240814,140200,31775910,6950,6950,6950,6950,0
|
|
20240814,140100,31775910,6950,6950,6950,6950,0
|
|
20240814,140000,31775910,6950,6950,6950,6950,0
|
|
20240814,135900,31775910,6950,6950,6950,6950,0
|
|
20240814,135800,31775910,6950,6950,6950,6950,0
|
|
20240814,135700,31775910,6950,6950,6950,6950,0
|
|
20240814,135600,31775910,6950,6950,6950,6950,0
|
|
20240814,135500,31775910,6950,6950,6950,6950,2
|
|
20240814,135400,31762010,6940,6940,6940,6940,0
|
|
20240814,135300,31762010,6940,6940,6940,6940,0
|
|
20240814,135200,31762010,6940,6940,6940,6940,0
|
|
20240814,135100,31762010,6940,6940,6940,6940,67
|
|
20240814,135000,31297030,6950,6950,6950,6950,0
|
|
20240814,134900,31297030,6950,6950,6950,6950,0
|
|
20240814,134800,31297030,6950,6950,6950,6950,0
|
|
20240814,134700,31297030,6950,6950,6950,6950,0
|
|
20240814,134600,31297030,6950,6950,6950,6950,200
|
|
20240814,134500,29907030,6950,6950,6950,6950,0
|
|
20240814,134400,29907030,6950,6950,6950,6950,0
|
|
20240814,134300,29907030,6950,6950,6950,6950,15
|
|
20240814,134200,29802780,6950,6950,6950,6950,0
|
|
20240814,134100,29802780,6950,6950,6950,6950,0
|
|
20240814,134000,29802780,6950,6950,6950,6950,0
|
|
20240814,133900,29802780,6950,6950,6950,6950,0
|
|
20240814,133800,29802780,6950,6950,6950,6950,0
|
|
20240814,133700,29802780,6950,6950,6950,6950,3
|
|
20240814,133600,29781930,6950,6950,6950,6950,0
|
|
20240814,133500,29781930,6950,6950,6950,6950,0
|
|
20240814,133400,29781930,6950,6950,6950,6950,50
|
|
20240814,133300,29434430,6960,6960,6960,6960,0
|
|
20240814,133200,29434430,6960,6960,6960,6960,0
|
|
20240814,133100,29434430,6960,6960,6960,6960,0
|
|
20240814,133000,29434430,6960,6960,6960,6960,0
|
|
20240814,132900,29434430,6960,6960,6960,6960,0
|
|
20240814,132800,29434430,6960,6960,6960,6960,1
|
|
20240814,132700,29427470,6950,6950,6950,6950,0
|
|
20240814,132600,29427470,6950,6950,6950,6950,40
|
|
20240814,132500,29149470,6950,6950,6950,6950,0
|
|
20240814,132400,29149470,6950,6950,6950,6950,30
|
|
20240814,132300,28940970,6950,6950,6950,6950,28
|
|
20240814,132200,28746370,6970,6970,6970,6970,0
|
|
20240814,132100,28746370,6970,6970,6970,6970,0
|
|
20240814,132000,28746370,6970,6970,6970,6970,0
|
|
20240814,131900,28746370,6970,6970,6970,6970,0
|
|
20240814,131800,28746370,6970,6970,6970,6970,0
|
|
20240814,131700,28746370,6970,6970,6970,6970,0
|
|
20240814,131600,28746370,6970,6970,6970,6970,0
|
|
20240814,131500,28746370,6970,6970,6970,6970,0
|
|
20240814,131400,28746370,6970,6970,6970,6970,0
|
|
20240814,131300,28746370,6970,6970,6970,6970,0
|
|
20240814,131200,28746370,6970,6970,6970,6970,0
|
|
20240814,131100,28746370,6970,6970,6970,6970,0
|
|
20240814,131000,28746370,6970,6970,6970,6970,0
|
|
20240814,130900,28746370,6970,6970,6970,6970,0
|
|
20240814,130800,28746370,6970,6970,6970,6970,0
|
|
20240814,130700,28746370,6970,6970,6970,6970,0
|
|
20240814,130600,28746370,6970,6970,6970,6970,0
|
|
20240814,130500,28746370,6970,6970,6970,6970,0
|
|
20240814,130400,28746370,6970,6970,6970,6970,0
|
|
20240814,130300,28746370,6970,6970,6970,6970,1
|
|
20240814,130200,28739400,6960,6960,6960,6960,0
|
|
20240814,130100,28739400,6960,6960,6960,6960,0
|
|
20240814,130000,28739400,6960,6960,6960,6960,0
|
|
20240814,125900,28739400,6960,6960,6960,6960,0
|
|
20240814,125800,28739400,6960,6960,6960,6960,0
|
|
20240814,125700,28739400,6960,6960,6960,6960,0
|
|
20240814,125600,28739400,6960,6960,6960,6960,0
|
|
20240814,125500,28739400,6960,6960,6960,6960,0
|
|
20240814,125400,28739400,6960,6960,6960,6960,2
|
|
20240814,125300,28725480,6950,6950,6950,6950,0
|
|
20240814,125200,28725480,6950,6950,6950,6950,0
|
|
20240814,125100,28725480,6950,6950,6950,6950,0
|
|
20240814,125000,28725480,6950,6950,6950,6950,0
|
|
20240814,124900,28725480,6950,6960,6960,6950,178
|
|
20240814,124800,27488140,6980,6980,6980,6980,0
|
|
20240814,124700,27488140,6980,6980,6980,6980,0
|
|
20240814,124600,27488140,6980,6980,6980,6980,0
|
|
20240814,124500,27488140,6980,6980,6980,6980,0
|
|
20240814,124400,27488140,6980,6980,6980,6980,0
|
|
20240814,124300,27488140,6980,6980,6980,6980,0
|
|
20240814,124200,27488140,6980,6980,6980,6980,0
|
|
20240814,124100,27488140,6980,6980,6980,6980,0
|
|
20240814,124000,27488140,6980,6980,6980,6980,0
|
|
20240814,123900,27488140,6980,6980,6980,6980,0
|
|
20240814,123800,27488140,6980,6970,6980,6970,5
|
|
20240814,123700,27453270,6970,6970,6970,6970,0
|
|
20240814,123600,27453270,6970,6970,6970,6970,8
|
|
20240814,123500,27397510,6950,6950,6950,6950,0
|
|
20240814,123400,27397510,6950,6950,6950,6950,0
|
|
20240814,123300,27397510,6950,6950,6950,6950,0
|
|
20240814,123200,27397510,6950,6950,6950,6950,0
|
|
20240814,123100,27397510,6950,6950,6950,6950,0
|
|
20240814,123000,27397510,6950,6950,6950,6950,0
|
|
20240814,122900,27397510,6950,6950,6950,6950,151
|
|
20240814,122800,26348060,6960,6960,6960,6960,7
|
|
20240814,122700,26299340,6960,6960,6960,6960,1
|
|
20240814,122600,26292380,6960,6960,6960,6960,0
|
|
20240814,122500,26292380,6960,6960,6960,6960,0
|
|
20240814,122400,26292380,6960,6960,6960,6960,0
|
|
20240814,122300,26292380,6960,6960,6960,6960,1
|
|
20240814,122200,26285420,6950,6950,6950,6950,0
|
|
20240814,122100,26285420,6950,6950,6950,6950,0
|
|
20240814,122000,26285420,6950,6950,6950,6950,0
|
|
20240814,121900,26285420,6950,6950,6950,6950,0
|
|
20240814,121800,26285420,6950,6950,6950,6950,0
|
|
20240814,121700,26285420,6950,6950,6950,6950,0
|
|
20240814,121600,26285420,6950,6950,6950,6950,0
|
|
20240814,121500,26285420,6950,6950,6950,6950,0
|
|
20240814,121400,26285420,6950,6950,6950,6950,0
|
|
20240814,121300,26285420,6950,6950,6950,6950,0
|
|
20240814,121200,26285420,6950,6950,6950,6950,0
|
|
20240814,121100,26285420,6950,6950,6950,6950,0
|
|
20240814,121000,26285420,6950,6950,6950,6950,0
|
|
20240814,120900,26285420,6950,6950,6950,6950,0
|
|
20240814,120800,26285420,6950,6950,6950,6950,0
|
|
20240814,120700,26285420,6950,6950,6950,6950,0
|
|
20240814,120600,26285420,6950,6950,6950,6950,0
|
|
20240814,120500,26285420,6950,6950,6950,6950,2
|
|
20240814,120400,26271520,6950,6950,6950,6950,15
|
|
20240814,120300,26167270,6950,6950,6950,6950,0
|
|
20240814,120200,26167270,6950,6950,6950,6950,140
|
|
20240814,120100,25194270,6950,6950,6950,6950,0
|
|
20240814,120000,25194270,6950,6950,6950,6950,1
|
|
20240814,115900,25187320,6960,6960,6960,6960,0
|
|
20240814,115800,25187320,6960,6960,6960,6960,0
|
|
20240814,115700,25187320,6960,6940,6960,6940,2
|
|
20240814,115600,25173420,6920,6920,6920,6920,59
|
|
20240814,115500,24765140,6920,6920,6920,6920,0
|
|
20240814,115400,24765140,6920,6920,6920,6920,0
|
|
20240814,115300,24765140,6920,6920,6920,6920,0
|
|
20240814,115200,24765140,6920,6920,6920,6920,0
|
|
20240814,115100,24765140,6920,6920,6920,6920,0
|
|
20240814,115000,24765140,6920,6920,6920,6920,0
|
|
20240814,114900,24765140,6920,6880,6920,6880,958
|
|
20240814,114800,18154180,6880,6880,6880,6880,0
|
|
20240814,114700,18154180,6880,6880,6880,6880,100
|
|
20240814,114600,17466180,6880,6880,6880,6880,0
|
|
20240814,114500,17466180,6880,6880,6880,6880,0
|
|
20240814,114400,17466180,6880,6880,6880,6880,0
|
|
20240814,114300,17466180,6880,6880,6880,6880,0
|
|
20240814,114200,17466180,6880,6880,6880,6880,0
|
|
20240814,114100,17466180,6880,6880,6880,6880,0
|
|
20240814,114000,17466180,6880,6880,6880,6880,0
|
|
20240814,113900,17466180,6880,6880,6880,6880,0
|
|
20240814,113800,17466180,6880,6880,6880,6880,0
|
|
20240814,113700,17466180,6880,6880,6880,6880,0
|
|
20240814,113600,17466180,6880,6880,6880,6880,0
|
|
20240814,113500,17466180,6880,6880,6880,6880,0
|
|
20240814,113400,17466180,6880,6880,6880,6880,0
|
|
20240814,113300,17466180,6880,6880,6880,6880,0
|
|
20240814,113200,17466180,6880,6880,6880,6880,0
|
|
20240814,113100,17466180,6880,6880,6880,6880,0
|
|
20240814,113000,17466180,6880,6880,6880,6880,0
|
|
20240814,112900,17466180,6880,6880,6880,6880,0
|
|
20240814,112800,17466180,6880,6880,6880,6880,0
|
|
20240814,112700,17466180,6880,6880,6880,6880,309
|
|
20240814,112600,15340260,6890,6890,6890,6890,0
|
|
20240814,112500,15340260,6890,6890,6890,6890,0
|
|
20240814,112400,15340260,6890,6890,6890,6890,0
|
|
20240814,112300,15340260,6890,6890,6890,6890,0
|
|
20240814,112200,15340260,6890,6890,6890,6890,0
|
|
20240814,112100,15340260,6890,6890,6890,6890,0
|
|
20240814,112000,15340260,6890,6890,6890,6890,0
|
|
20240814,111900,15340260,6890,6890,6890,6890,0
|
|
20240814,111800,15340260,6890,6900,6900,6890,205
|
|
20240814,111700,13927800,6900,6900,6900,6900,0
|
|
20240814,111600,13927800,6900,6900,6900,6900,0
|
|
20240814,111500,13927800,6900,6900,6900,6900,0
|
|
20240814,111400,13927800,6900,6900,6900,6900,0
|
|
20240814,111300,13927800,6900,6900,6900,6900,0
|
|
20240814,111200,13927800,6900,6900,6900,6900,0
|
|
20240814,111100,13927800,6900,6900,6900,6900,0
|
|
20240814,111000,13927800,6900,6900,6900,6900,0
|
|
20240814,110900,13927800,6900,6900,6900,6900,0
|
|
20240814,110800,13927800,6900,6900,6900,6900,0
|
|
20240814,110700,13927800,6900,6900,6900,6900,15
|
|
20240814,110600,13824300,6890,6890,6890,6890,0
|
|
20240814,110500,13824300,6890,6890,6890,6890,0
|
|
20240814,110400,13824300,6890,6890,6890,6890,0
|
|
20240814,110300,13824300,6890,6890,6890,6890,0
|
|
20240814,110200,13824300,6890,6890,6890,6890,0
|
|
20240814,110100,13824300,6890,6890,6890,6890,0
|
|
20240814,110000,13824300,6890,6890,6890,6890,0
|
|
20240814,105900,13824300,6890,6890,6890,6890,0
|
|
20240814,105800,13824300,6890,6890,6890,6890,0
|
|
20240814,105700,13824300,6890,6890,6890,6890,86
|
|
20240814,105600,13231760,6890,6890,6890,6890,56
|
|
20240814,105500,12845920,6900,6900,6900,6900,0
|
|
20240814,105400,12845920,6900,6900,6900,6900,0
|
|
20240814,105300,12845920,6900,6900,6900,6900,11
|
|
20240814,105200,12770020,6900,6900,6900,6900,0
|
|
20240814,105100,12770020,6900,6900,6900,6900,0
|
|
20240814,105000,12770020,6900,6900,6900,6900,0
|
|
20240814,104900,12770020,6900,6900,6900,6900,0
|
|
20240814,104800,12770020,6900,6900,6900,6900,0
|
|
20240814,104700,12770020,6900,6900,6900,6900,0
|
|
20240814,104600,12770020,6900,6900,6900,6900,0
|
|
20240814,104500,12770020,6900,6900,6900,6900,0
|
|
20240814,104400,12770020,6900,6900,6900,6900,13
|
|
20240814,104300,12680320,6900,6900,6900,6900,0
|
|
20240814,104200,12680320,6900,6900,6900,6900,0
|
|
20240814,104100,12680320,6900,6900,6900,6900,18
|
|
20240814,104000,12556120,6900,6900,6900,6900,0
|
|
20240814,103900,12556120,6900,6900,6900,6900,0
|
|
20240814,103800,12556120,6900,6900,6900,6900,12
|
|
20240814,103700,12473320,6900,6900,6900,6900,28
|
|
20240814,103600,12280120,6900,6900,6900,6900,100
|
|
20240814,103500,11590120,6900,6900,6900,6900,0
|
|
20240814,103400,11590120,6900,6900,6900,6900,0
|
|
20240814,103300,11590120,6900,6900,6900,6900,100
|
|
20240814,103200,10900120,6900,6900,6900,6900,50
|
|
20240814,103100,10555120,6900,6900,6900,6900,0
|
|
20240814,103000,10555120,6900,6900,6900,6900,0
|
|
20240814,102900,10555120,6900,6900,6900,6900,0
|
|
20240814,102800,10555120,6900,6900,6900,6900,0
|
|
20240814,102700,10555120,6900,6900,6900,6900,0
|
|
20240814,102600,10555120,6900,6900,6900,6900,0
|
|
20240814,102500,10555120,6900,6900,6900,6900,178
|
|
20240814,102400,9326920,6900,6900,6900,6900,549
|
|
20240814,102300,5538820,6900,6900,6900,6900,0
|
|
20240814,102200,5538820,6900,6900,6900,6900,3
|
|
20240814,102100,5518120,6900,6900,6900,6900,0
|
|
20240814,102000,5518120,6900,6900,6900,6900,0
|
|
20240814,101900,5518120,6900,6900,6900,6900,0
|
|
20240814,101800,5518120,6900,6900,6900,6900,0
|
|
20240814,101700,5518120,6900,6900,6900,6900,0
|
|
20240814,101600,5518120,6900,6900,6900,6900,0
|
|
20240814,101500,5518120,6900,6900,6900,6900,0
|
|
20240814,101400,5518120,6900,6900,6900,6900,0
|
|
20240814,101300,5518120,6900,6900,6900,6900,0
|
|
20240814,101200,5518120,6900,6900,6900,6900,0
|
|
20240814,101100,5518120,6900,6900,6900,6900,0
|
|
20240814,101000,5518120,6900,6900,6900,6900,0
|
|
20240814,100900,5518120,6900,6900,6900,6900,0
|
|
20240814,100800,5518120,6900,6900,6900,6900,29
|
|
20240814,100700,5318020,6900,6900,6900,6900,0
|
|
20240814,100600,5318020,6900,6900,6900,6900,0
|
|
20240814,100500,5318020,6900,6900,6900,6900,0
|
|
20240814,100400,5318020,6900,6900,6900,6900,0
|
|
20240814,100300,5318020,6900,6900,6900,6900,0
|
|
20240814,100200,5318020,6900,6900,6900,6900,0
|
|
20240814,100100,5318020,6900,6900,6900,6900,0
|
|
20240814,100000,5318020,6900,6900,6900,6900,0
|
|
20240814,095900,5318020,6900,6900,6900,6900,0
|
|
20240814,095800,5318020,6900,6900,6900,6900,0
|
|
20240814,095700,5318020,6900,6900,6900,6900,0
|
|
20240814,095600,5318020,6900,6900,6900,6900,2
|
|
20240814,095500,5304220,6900,6900,6900,6900,0
|
|
20240814,095400,5304220,6900,6900,6900,6900,0
|
|
20240814,095300,5304220,6900,6900,6900,6900,0
|
|
20240814,095200,5304220,6900,6900,6900,6900,20
|
|
20240814,095100,5166220,6900,6900,6900,6900,0
|
|
20240814,095000,5166220,6900,6900,6900,6900,0
|
|
20240814,094900,5166220,6900,6900,6900,6900,0
|
|
20240814,094800,5166220,6900,6900,6900,6900,0
|
|
20240814,094700,5166220,6900,6900,6900,6900,12
|
|
20240814,094600,5083420,6900,6900,6900,6900,7
|
|
20240814,094500,5035120,6900,6900,6900,6900,7
|
|
20240814,094400,4986820,6900,6900,6900,6900,0
|
|
20240814,094300,4986820,6900,6900,6900,6900,0
|
|
20240814,094200,4986820,6900,6900,6900,6900,20
|
|
20240814,094100,4848820,6900,6900,6900,6900,12
|
|
20240814,094000,4766020,6890,6890,6890,6890,0
|
|
20240814,093900,4766020,6890,6890,6890,6890,0
|
|
20240814,093800,4766020,6890,6890,6890,6890,0
|
|
20240814,093700,4766020,6890,6890,6890,6890,0
|
|
20240814,093600,4766020,6890,6890,6890,6890,0
|
|
20240814,093500,4766020,6890,6890,6890,6890,0
|
|
20240814,093400,4766020,6890,6890,6890,6890,0
|
|
20240814,093300,4766020,6890,6890,6890,6890,0
|
|
20240814,093200,4766020,6890,6890,6890,6890,0
|
|
20240814,093100,4766020,6890,6890,6890,6890,0
|
|
20240814,093000,4766020,6890,6890,6890,6890,0
|
|
20240814,092900,4766020,6890,6890,6890,6890,0
|
|
20240814,092800,4766020,6890,6890,6890,6890,0
|
|
20240814,092700,4766020,6890,6890,6890,6890,20
|
|
20240814,092600,4628220,6880,6880,6880,6880,0
|
|
20240814,092500,4628220,6880,6880,6880,6880,0
|
|
20240814,092400,4628220,6880,6880,6880,6880,0
|
|
20240814,092300,4628220,6880,6880,6880,6880,20
|
|
20240814,092200,4490620,6890,6890,6890,6890,1
|
|
20240814,092100,4483730,6900,6900,6900,6900,0
|
|
20240814,092000,4483730,6900,6900,6900,6900,1
|
|
20240814,091900,4476830,6900,6900,6900,6900,0
|
|
20240814,091800,4476830,6900,6900,6900,6900,350
|
|
20240814,091700,2061830,6900,6900,6900,6900,39
|
|
20240814,091600,1792730,6900,6900,6900,6900,38
|
|
20240814,091500,1530530,6890,6890,6890,6890,35
|
|
20240814,091400,1289380,6890,6890,6890,6890,83
|
|
20240814,091300,717510,6920,6920,6920,6920,15
|
|
20240814,091200,613710,6920,6920,6920,6920,0
|
|
20240814,091100,613710,6920,6900,6920,6890,18
|
|
20240814,091000,489290,6910,6910,6910,6910,2
|
|
20240814,090900,475470,6900,6900,6900,6900,0
|
|
20240814,090800,475470,6900,6900,6900,6900,0
|
|
20240814,090700,475470,6900,6900,6900,6900,15
|
|
20240814,090600,371970,6900,6900,6900,6900,15
|
|
20240814,090500,268470,6960,6960,6960,6960,0
|
|
20240814,090400,268470,6960,6960,6960,6960,1
|
|
20240814,090300,261510,6890,6890,6890,6890,0
|
|
20240814,090200,261510,6890,6890,6890,6890,0
|
|
20240814,090100,261510,6890,6890,6890,6890,0
|
|
20240814,090000,261510,6890,6880,6890,6880,38
|