670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,200700,61898190,6760,6760,6760,6760,63
|
|
20240820,200600,61898190,6760,6760,6760,6760,0
|
|
20240820,200500,61898190,6760,6760,6760,6760,0
|
|
20240820,200400,61898190,6760,6760,6760,6760,0
|
|
20240820,200300,61898190,6760,6760,6760,6760,0
|
|
20240820,200200,61898190,6760,6760,6760,6760,0
|
|
20240820,200100,61898190,6760,6760,6760,6760,0
|
|
20240820,200000,61898190,6760,6760,6760,6760,0
|
|
20240820,195900,61898190,6760,6760,6760,6760,0
|
|
20240820,195800,61898190,6760,6760,6760,6760,0
|
|
20240820,195700,61898190,6760,6760,6760,6760,0
|
|
20240820,195600,61898190,6760,6760,6760,6760,0
|
|
20240820,195500,61898190,6760,6760,6760,6760,0
|
|
20240820,195400,61898190,6760,6760,6760,6760,0
|
|
20240820,195300,61898190,6760,6760,6760,6760,0
|
|
20240820,195200,61898190,6760,6760,6760,6760,0
|
|
20240820,195100,61898190,6760,6760,6760,6760,0
|
|
20240820,195000,61898190,6760,6760,6760,6760,0
|
|
20240820,194900,61898190,6760,6760,6760,6760,0
|
|
20240820,194800,61898190,6760,6760,6760,6760,0
|
|
20240820,194700,61898190,6760,6760,6760,6760,0
|
|
20240820,194600,61898190,6760,6760,6760,6760,0
|
|
20240820,194500,61898190,6760,6760,6760,6760,0
|
|
20240820,194400,61898190,6760,6760,6760,6760,0
|
|
20240820,194300,61898190,6760,6760,6760,6760,0
|
|
20240820,194200,61898190,6760,6760,6760,6760,0
|
|
20240820,194100,61898190,6760,6760,6760,6760,0
|
|
20240820,194000,61898190,6760,6760,6760,6760,0
|
|
20240820,193900,61898190,6760,6760,6760,6760,0
|
|
20240820,193800,61898190,6760,6760,6760,6760,0
|
|
20240820,193700,61898190,6760,6760,6760,6760,63
|
|
20240820,193600,61898190,6760,6760,6760,6760,0
|
|
20240820,193500,61898190,6760,6760,6760,6760,0
|
|
20240820,193400,61898190,6760,6760,6760,6760,0
|
|
20240820,193300,61898190,6760,6760,6760,6760,0
|
|
20240820,193200,61898190,6760,6760,6760,6760,0
|
|
20240820,193100,61898190,6760,6760,6760,6760,0
|
|
20240820,193000,61898190,6760,6760,6760,6760,0
|
|
20240820,192900,61898190,6760,6760,6760,6760,0
|
|
20240820,192800,61898190,6760,6760,6760,6760,0
|
|
20240820,192700,61898190,6760,6760,6760,6760,0
|
|
20240820,192600,61898190,6760,6760,6760,6760,0
|
|
20240820,192500,61898190,6760,6760,6760,6760,0
|
|
20240820,192400,61898190,6760,6760,6760,6760,0
|
|
20240820,192300,61898190,6760,6760,6760,6760,0
|
|
20240820,192200,61898190,6760,6760,6760,6760,0
|
|
20240820,192100,61898190,6760,6760,6760,6760,0
|
|
20240820,192000,61898190,6760,6760,6760,6760,0
|
|
20240820,191900,61898190,6760,6760,6760,6760,0
|
|
20240820,191800,61898190,6760,6760,6760,6760,0
|
|
20240820,191700,61898190,6760,6760,6760,6760,0
|
|
20240820,191600,61898190,6760,6760,6760,6760,0
|
|
20240820,191500,61898190,6760,6760,6760,6760,0
|
|
20240820,191400,61898190,6760,6760,6760,6760,0
|
|
20240820,191300,61898190,6760,6760,6760,6760,0
|
|
20240820,191200,61898190,6760,6760,6760,6760,0
|
|
20240820,191100,61898190,6760,6760,6760,6760,0
|
|
20240820,191000,61898190,6760,6760,6760,6760,0
|
|
20240820,190900,61898190,6760,6760,6760,6760,0
|
|
20240820,190800,61898190,6760,6760,6760,6760,0
|
|
20240820,190700,61898190,6760,6760,6760,6760,63
|
|
20240820,190600,61898190,6760,6760,6760,6760,0
|
|
20240820,190500,61898190,6760,6760,6760,6760,0
|
|
20240820,190400,61898190,6760,6760,6760,6760,0
|
|
20240820,190300,61898190,6760,6760,6760,6760,0
|
|
20240820,190200,61898190,6760,6760,6760,6760,0
|
|
20240820,190100,61898190,6760,6760,6760,6760,0
|
|
20240820,190000,61898190,6760,6760,6760,6760,0
|
|
20240820,185900,61898190,6760,6760,6760,6760,0
|
|
20240820,185800,61898190,6760,6760,6760,6760,0
|
|
20240820,185700,61898190,6760,6760,6760,6760,0
|
|
20240820,185600,61898190,6760,6760,6760,6760,0
|
|
20240820,185500,61898190,6760,6760,6760,6760,0
|
|
20240820,185400,61898190,6760,6760,6760,6760,0
|
|
20240820,185300,61898190,6760,6760,6760,6760,0
|
|
20240820,185200,61898190,6760,6760,6760,6760,0
|
|
20240820,185100,61898190,6760,6760,6760,6760,0
|
|
20240820,185000,61898190,6760,6760,6760,6760,0
|
|
20240820,184900,61898190,6760,6760,6760,6760,0
|
|
20240820,184800,61898190,6760,6760,6760,6760,0
|
|
20240820,184700,61898190,6760,6760,6760,6760,0
|
|
20240820,184600,61898190,6760,6760,6760,6760,0
|
|
20240820,184500,61898190,6760,6760,6760,6760,0
|
|
20240820,184400,61898190,6760,6760,6760,6760,0
|
|
20240820,184300,61898190,6760,6760,6760,6760,0
|
|
20240820,184200,61898190,6760,6760,6760,6760,0
|
|
20240820,184100,61898190,6760,6760,6760,6760,0
|
|
20240820,184000,61898190,6760,6760,6760,6760,0
|
|
20240820,183900,61898190,6760,6760,6760,6760,0
|
|
20240820,183800,61898190,6760,6760,6760,6760,0
|
|
20240820,183700,61898190,6760,6760,6760,6760,63
|
|
20240820,183600,61898190,6760,6760,6760,6760,0
|
|
20240820,183500,61898190,6760,6760,6760,6760,0
|
|
20240820,183400,61898190,6760,6760,6760,6760,0
|
|
20240820,183300,61898190,6760,6760,6760,6760,0
|
|
20240820,183200,61898190,6760,6760,6760,6760,0
|
|
20240820,183100,61898190,6760,6760,6760,6760,0
|
|
20240820,183000,61898190,6760,6760,6760,6760,0
|
|
20240820,182900,61898190,6760,6760,6760,6760,0
|
|
20240820,182800,61898190,6760,6760,6760,6760,0
|
|
20240820,182700,61898190,6760,6760,6760,6760,0
|
|
20240820,182600,61898190,6760,6760,6760,6760,0
|
|
20240820,182500,61898190,6760,6760,6760,6760,0
|
|
20240820,182400,61898190,6760,6760,6760,6760,0
|
|
20240820,182300,61898190,6760,6760,6760,6760,0
|
|
20240820,182200,61898190,6760,6760,6760,6760,0
|
|
20240820,182100,61898190,6760,6760,6760,6760,0
|
|
20240820,182000,61898190,6760,6760,6760,6760,0
|
|
20240820,181900,61898190,6760,6760,6760,6760,0
|
|
20240820,181800,61898190,6760,6760,6760,6760,0
|
|
20240820,181700,61898190,6760,6760,6760,6760,0
|
|
20240820,181600,61898190,6760,6760,6760,6760,0
|
|
20240820,181500,61898190,6760,6760,6760,6760,0
|
|
20240820,181400,61898190,6760,6760,6760,6760,0
|
|
20240820,181300,61898190,6760,6760,6760,6760,0
|
|
20240820,181200,61898190,6760,6760,6760,6760,0
|
|
20240820,181100,61898190,6760,6760,6760,6760,0
|
|
20240820,181000,61898190,6760,6760,6760,6760,0
|
|
20240820,180900,61898190,6760,6760,6760,6760,0
|
|
20240820,180800,61898190,6760,6760,6760,6760,0
|
|
20240820,180700,61898190,6760,6760,6760,6760,63
|
|
20240820,180600,61898190,6760,6760,6760,6760,0
|
|
20240820,180500,61898190,6760,6760,6760,6760,0
|
|
20240820,180400,61898190,6760,6760,6760,6760,0
|
|
20240820,180300,61898190,6760,6760,6760,6760,0
|
|
20240820,180200,61898190,6760,6760,6760,6760,0
|
|
20240820,180100,61898190,6760,6760,6760,6760,0
|
|
20240820,180000,61898190,6760,6760,6760,6760,0
|
|
20240820,175900,61898190,6760,6760,6760,6760,0
|
|
20240820,175800,61898190,6760,6760,6760,6760,0
|
|
20240820,175700,61898190,6760,6760,6760,6760,0
|
|
20240820,175600,61898190,6760,6760,6760,6760,0
|
|
20240820,175500,61898190,6760,6760,6760,6760,0
|
|
20240820,175400,61898190,6760,6760,6760,6760,0
|
|
20240820,175300,61898190,6760,6760,6760,6760,0
|
|
20240820,175200,61898190,6760,6760,6760,6760,0
|
|
20240820,175100,61898190,6760,6760,6760,6760,0
|
|
20240820,175000,61898190,6760,6760,6760,6760,0
|
|
20240820,174900,61898190,6760,6760,6760,6760,0
|
|
20240820,174800,61898190,6760,6760,6760,6760,0
|
|
20240820,174700,61898190,6760,6760,6760,6760,0
|
|
20240820,174600,61898190,6760,6760,6760,6760,0
|
|
20240820,174500,61898190,6760,6760,6760,6760,0
|
|
20240820,174400,61898190,6760,6760,6760,6760,0
|
|
20240820,174300,61898190,6760,6760,6760,6760,0
|
|
20240820,174200,61898190,6760,6760,6760,6760,0
|
|
20240820,174100,61898190,6760,6760,6760,6760,0
|
|
20240820,174000,61898190,6760,6760,6760,6760,0
|
|
20240820,173900,61898190,6760,6760,6760,6760,0
|
|
20240820,173800,61898190,6760,6760,6760,6760,0
|
|
20240820,173700,61898190,6760,6760,6760,6760,63
|
|
20240820,173600,61898190,6760,6760,6760,6760,0
|
|
20240820,173500,61898190,6760,6760,6760,6760,0
|
|
20240820,173400,61898190,6760,6760,6760,6760,0
|
|
20240820,173300,61898190,6760,6760,6760,6760,0
|
|
20240820,173200,61898190,6760,6760,6760,6760,0
|
|
20240820,173100,61898190,6760,6760,6760,6760,0
|
|
20240820,173000,61898190,6760,6760,6760,6760,0
|
|
20240820,172900,61898190,6760,6760,6760,6760,0
|
|
20240820,172800,61898190,6760,6760,6760,6760,0
|
|
20240820,172700,61898190,6760,6760,6760,6760,0
|
|
20240820,172600,61898190,6760,6760,6760,6760,0
|
|
20240820,172500,61898190,6760,6760,6760,6760,0
|
|
20240820,172400,61898190,6760,6760,6760,6760,0
|
|
20240820,172300,61898190,6760,6760,6760,6760,0
|
|
20240820,172200,61898190,6760,6760,6760,6760,0
|
|
20240820,172100,61898190,6760,6760,6760,6760,0
|
|
20240820,172000,61898190,6760,6760,6760,6760,0
|
|
20240820,171900,61898190,6760,6760,6760,6760,0
|
|
20240820,171800,61898190,6760,6760,6760,6760,0
|
|
20240820,171700,61898190,6760,6760,6760,6760,0
|
|
20240820,171600,61898190,6760,6760,6760,6760,0
|
|
20240820,171500,61898190,6760,6760,6760,6760,0
|
|
20240820,171400,61898190,6760,6760,6760,6760,0
|
|
20240820,171300,61898190,6760,6760,6760,6760,0
|
|
20240820,171200,61898190,6760,6760,6760,6760,0
|
|
20240820,171100,61898190,6760,6760,6760,6760,0
|
|
20240820,171000,61898190,6760,6760,6760,6760,0
|
|
20240820,170900,61898190,6760,6760,6760,6760,0
|
|
20240820,170800,61898190,6760,6760,6760,6760,0
|
|
20240820,170700,61898190,6760,6760,6760,6760,63
|
|
20240820,170600,61898190,6760,6760,6760,6760,0
|
|
20240820,170500,61898190,6760,6760,6760,6760,0
|
|
20240820,170400,61898190,6760,6760,6760,6760,0
|
|
20240820,170300,61898190,6760,6760,6760,6760,0
|
|
20240820,170200,61898190,6760,6760,6760,6760,0
|
|
20240820,170100,61898190,6760,6760,6760,6760,0
|
|
20240820,170000,61898190,6760,6760,6760,6760,0
|
|
20240820,165900,61898190,6760,6760,6760,6760,0
|
|
20240820,165800,61898190,6760,6760,6760,6760,0
|
|
20240820,165700,61898190,6760,6760,6760,6760,0
|
|
20240820,165600,61898190,6760,6760,6760,6760,0
|
|
20240820,165500,61898190,6760,6760,6760,6760,0
|
|
20240820,165400,61898190,6760,6760,6760,6760,0
|
|
20240820,165300,61898190,6760,6760,6760,6760,0
|
|
20240820,165200,61898190,6760,6760,6760,6760,0
|
|
20240820,165100,61898190,6760,6760,6760,6760,0
|
|
20240820,165000,61898190,6760,6760,6760,6760,0
|
|
20240820,164900,61898190,6760,6760,6760,6760,0
|
|
20240820,164800,61898190,6760,6760,6760,6760,0
|
|
20240820,164700,61898190,6760,6760,6760,6760,0
|
|
20240820,164600,61898190,6760,6760,6760,6760,0
|
|
20240820,164500,61898190,6760,6760,6760,6760,0
|
|
20240820,164400,61898190,6760,6760,6760,6760,0
|
|
20240820,164300,61898190,6760,6760,6760,6760,0
|
|
20240820,164200,61898190,6760,6760,6760,6760,0
|
|
20240820,164100,61898190,6760,6760,6760,6760,0
|
|
20240820,164000,61898190,6760,6760,6760,6760,0
|
|
20240820,163900,61898190,6760,6760,6760,6760,0
|
|
20240820,163800,61898190,6760,6760,6760,6760,0
|
|
20240820,163700,61898190,6760,6760,6760,6760,63
|
|
20240820,163600,61898190,6760,6760,6760,6760,0
|
|
20240820,163500,61898190,6760,6760,6760,6760,0
|
|
20240820,163400,61898190,6760,6760,6760,6760,0
|
|
20240820,163300,61898190,6760,6760,6760,6760,0
|
|
20240820,163200,61898190,6760,6760,6760,6760,0
|
|
20240820,163100,61898190,6760,6760,6760,6760,0
|
|
20240820,163000,61898190,6760,6760,6760,6760,0
|
|
20240820,162900,61898190,6760,6760,6760,6760,0
|
|
20240820,162800,61898190,6760,6760,6760,6760,0
|
|
20240820,162700,61898190,6760,6760,6760,6760,0
|
|
20240820,162600,61898190,6760,6760,6760,6760,0
|
|
20240820,162500,61898190,6760,6760,6760,6760,0
|
|
20240820,162400,61898190,6760,6760,6760,6760,0
|
|
20240820,162300,61898190,6760,6760,6760,6760,0
|
|
20240820,162200,61898190,6760,6760,6760,6760,0
|
|
20240820,162100,61898190,6760,6760,6760,6760,0
|
|
20240820,162000,61898190,6760,6760,6760,6760,0
|
|
20240820,161900,61898190,6760,6760,6760,6760,0
|
|
20240820,161800,61898190,6760,6760,6760,6760,0
|
|
20240820,161700,61898190,6760,6760,6760,6760,0
|
|
20240820,161600,61898190,6760,6760,6760,6760,0
|
|
20240820,161500,61898190,6760,6760,6760,6760,0
|
|
20240820,161400,61898190,6760,6760,6760,6760,0
|
|
20240820,161300,61898190,6760,6760,6760,6760,0
|
|
20240820,161200,61898190,6760,6760,6760,6760,0
|
|
20240820,161100,61898190,6760,6760,6760,6760,0
|
|
20240820,161000,61898190,6760,6760,6760,6760,0
|
|
20240820,160900,61898190,6760,6760,6760,6760,0
|
|
20240820,160800,61898190,6760,6760,6760,6760,0
|
|
20240820,160700,61898190,6760,6760,6760,6760,63
|
|
20240820,160600,61898190,6760,6760,6760,6760,0
|
|
20240820,160500,61898190,6760,6760,6760,6760,0
|
|
20240820,160400,61898190,6760,6760,6760,6760,0
|
|
20240820,160300,61898190,6760,6760,6760,6760,0
|
|
20240820,160200,61898190,6760,6760,6760,6760,0
|
|
20240820,160100,61898190,6760,6760,6760,6760,0
|
|
20240820,160000,61898190,6760,6760,6760,6760,0
|
|
20240820,155900,61898190,6760,6760,6760,6760,0
|
|
20240820,155800,61898190,6760,6760,6760,6760,0
|
|
20240820,155700,61898190,6760,6760,6760,6760,0
|
|
20240820,155600,61898190,6760,6760,6760,6760,0
|
|
20240820,155500,61898190,6760,6760,6760,6760,0
|
|
20240820,155400,61898190,6760,6760,6760,6760,0
|
|
20240820,155300,61898190,6760,6760,6760,6760,0
|
|
20240820,155200,61898190,6760,6760,6760,6760,0
|
|
20240820,155100,61898190,6760,6760,6760,6760,0
|
|
20240820,155000,61898190,6760,6760,6760,6760,0
|
|
20240820,154900,61898190,6760,6760,6760,6760,0
|
|
20240820,154800,61898190,6760,6760,6760,6760,0
|
|
20240820,154700,61898190,6760,6760,6760,6760,0
|
|
20240820,154600,61898190,6760,6760,6760,6760,0
|
|
20240820,154500,61898190,6760,6760,6760,6760,0
|
|
20240820,154400,61898190,6760,6760,6760,6760,0
|
|
20240820,154300,61898190,6760,6760,6760,6760,0
|
|
20240820,154200,61898190,6760,6760,6760,6760,0
|
|
20240820,154100,61898190,6760,6760,6760,6760,0
|
|
20240820,154000,61898190,6760,6760,6760,6760,0
|
|
20240820,153900,61898190,6760,6760,6760,6760,0
|
|
20240820,153800,61898190,6760,6760,6760,6760,0
|
|
20240820,153700,61898190,6760,6760,6760,6760,63
|
|
20240820,153600,61898190,6760,6760,6760,6760,0
|
|
20240820,153500,61898190,6760,6760,6760,6760,0
|
|
20240820,153400,61898190,6760,6760,6760,6760,0
|
|
20240820,153300,61898190,6760,6760,6760,6760,0
|
|
20240820,153200,61898190,6760,6760,6760,6760,0
|
|
20240820,153100,61898190,6760,6760,6760,6760,0
|
|
20240820,153000,61898190,6760,6760,6760,6760,63
|
|
20240820,152900,61472310,6760,6760,6760,6760,0
|
|
20240820,152800,61472310,6760,6760,6760,6760,0
|
|
20240820,152700,61472310,6760,6760,6760,6760,0
|
|
20240820,152600,61472310,6760,6760,6760,6760,0
|
|
20240820,152500,61472310,6760,6760,6760,6760,0
|
|
20240820,152400,61472310,6760,6760,6760,6760,0
|
|
20240820,152300,61472310,6760,6760,6760,6760,0
|
|
20240820,152200,61472310,6760,6760,6760,6760,0
|
|
20240820,152100,61472310,6760,6760,6760,6760,0
|
|
20240820,152000,61472310,6760,6760,6760,6760,0
|
|
20240820,151900,61472310,6760,6760,6760,6760,0
|
|
20240820,151800,61472310,6760,6720,6760,6720,64
|
|
20240820,151700,61042190,6770,6770,6770,6770,0
|
|
20240820,151600,61042190,6770,6770,6770,6770,0
|
|
20240820,151500,61042190,6770,6770,6770,6770,0
|
|
20240820,151400,61042190,6770,6770,6770,6770,91
|
|
20240820,151300,60426120,6720,6770,6780,6720,300
|
|
20240820,151200,58399940,6720,6720,6720,6720,0
|
|
20240820,151100,58399940,6720,6720,6720,6720,0
|
|
20240820,151000,58399940,6720,6750,6750,6720,34
|
|
20240820,150900,58170560,6770,6770,6770,6770,0
|
|
20240820,150800,58170560,6770,6770,6770,6770,18
|
|
20240820,150700,58048700,6750,6750,6750,6750,40
|
|
20240820,150600,57778700,6780,6780,6780,6780,0
|
|
20240820,150500,57778700,6780,6780,6780,6780,0
|
|
20240820,150400,57778700,6780,6780,6780,6780,0
|
|
20240820,150300,57778700,6780,6780,6780,6780,0
|
|
20240820,150200,57778700,6780,6780,6780,6780,0
|
|
20240820,150100,57778700,6780,6780,6780,6780,0
|
|
20240820,150000,57778700,6780,6770,6780,6770,25
|
|
20240820,145900,57609400,6780,6780,6780,6780,0
|
|
20240820,145800,57609400,6780,6780,6780,6780,0
|
|
20240820,145700,57609400,6780,6780,6780,6780,0
|
|
20240820,145600,57609400,6780,6780,6780,6780,0
|
|
20240820,145500,57609400,6780,6780,6780,6780,0
|
|
20240820,145400,57609400,6780,6770,6780,6770,50
|
|
20240820,145300,57270890,6710,6710,6710,6710,0
|
|
20240820,145200,57270890,6710,6710,6710,6710,0
|
|
20240820,145100,57270890,6710,6730,6730,6710,3738
|
|
20240820,145000,32185550,6770,6770,6770,6770,0
|
|
20240820,144900,32185550,6770,6770,6770,6770,0
|
|
20240820,144800,32185550,6770,6770,6770,6770,0
|
|
20240820,144700,32185550,6770,6770,6770,6770,0
|
|
20240820,144600,32185550,6770,6770,6770,6770,0
|
|
20240820,144500,32185550,6770,6770,6770,6770,0
|
|
20240820,144400,32185550,6770,6730,6770,6730,2
|
|
20240820,144300,32172050,6740,6740,6740,6740,0
|
|
20240820,144200,32172050,6740,6740,6740,6740,0
|
|
20240820,144100,32172050,6740,6740,6740,6740,0
|
|
20240820,144000,32172050,6740,6740,6740,6740,0
|
|
20240820,143900,32172050,6740,6740,6740,6740,0
|
|
20240820,143800,32172050,6740,6740,6740,6740,0
|
|
20240820,143700,32172050,6740,6760,6760,6740,1000
|
|
20240820,143600,25430170,6780,6770,6780,6770,716
|
|
20240820,143500,20580800,6760,6760,6760,6760,0
|
|
20240820,143400,20580800,6760,6760,6760,6760,0
|
|
20240820,143300,20580800,6760,6760,6760,6760,0
|
|
20240820,143200,20580800,6760,6760,6760,6760,0
|
|
20240820,143100,20580800,6760,6760,6760,6760,25
|
|
20240820,143000,20411800,6760,6760,6760,6760,0
|
|
20240820,142900,20411800,6760,6760,6760,6760,21
|
|
20240820,142800,20269840,6760,6760,6760,6760,0
|
|
20240820,142700,20269840,6760,6760,6760,6760,0
|
|
20240820,142600,20269840,6760,6760,6760,6760,15
|
|
20240820,142500,20168440,6760,6760,6760,6760,0
|
|
20240820,142400,20168440,6760,6760,6760,6760,0
|
|
20240820,142300,20168440,6760,6760,6760,6760,0
|
|
20240820,142200,20168440,6760,6760,6760,6760,0
|
|
20240820,142100,20168440,6760,6760,6760,6760,0
|
|
20240820,142000,20168440,6760,6760,6760,6760,0
|
|
20240820,141900,20168440,6760,6760,6760,6760,2
|
|
20240820,141800,20154920,6760,6760,6760,6760,0
|
|
20240820,141700,20154920,6760,6760,6760,6760,0
|
|
20240820,141600,20154920,6760,6760,6760,6760,1
|
|
20240820,141500,20148160,6760,6760,6760,6760,0
|
|
20240820,141400,20148160,6760,6760,6760,6760,0
|
|
20240820,141300,20148160,6760,6760,6760,6760,0
|
|
20240820,141200,20148160,6760,6760,6760,6760,0
|
|
20240820,141100,20148160,6760,6760,6760,6760,0
|
|
20240820,141000,20148160,6760,6760,6760,6760,0
|
|
20240820,140900,20148160,6760,6760,6760,6760,0
|
|
20240820,140800,20148160,6760,6760,6760,6760,0
|
|
20240820,140700,20148160,6760,6760,6760,6760,0
|
|
20240820,140600,20148160,6760,6760,6760,6760,0
|
|
20240820,140500,20148160,6760,6760,6760,6760,0
|
|
20240820,140400,20148160,6760,6760,6760,6760,0
|
|
20240820,140300,20148160,6760,6760,6760,6760,0
|
|
20240820,140200,20148160,6760,6760,6760,6760,0
|
|
20240820,140100,20148160,6760,6760,6760,6760,0
|
|
20240820,140000,20148160,6760,6760,6760,6760,0
|
|
20240820,135900,20148160,6760,6760,6760,6760,0
|
|
20240820,135800,20148160,6760,6760,6760,6760,0
|
|
20240820,135700,20148160,6760,6760,6760,6760,0
|
|
20240820,135600,20148160,6760,6760,6760,6760,0
|
|
20240820,135500,20148160,6760,6760,6760,6760,0
|
|
20240820,135400,20148160,6760,6760,6760,6760,0
|
|
20240820,135300,20148160,6760,6760,6760,6760,15
|
|
20240820,135200,20046760,6760,6760,6760,6760,77
|
|
20240820,135100,19526240,6750,6750,6750,6750,11
|
|
20240820,135000,19451990,6750,6760,6760,6750,23
|
|
20240820,134900,19296580,6760,6760,6760,6760,0
|
|
20240820,134800,19296580,6760,6760,6760,6760,0
|
|
20240820,134700,19296580,6760,6760,6760,6760,0
|
|
20240820,134600,19296580,6760,6760,6760,6760,0
|
|
20240820,134500,19296580,6760,6760,6760,6760,0
|
|
20240820,134400,19296580,6760,6760,6760,6760,0
|
|
20240820,134300,19296580,6760,6760,6760,6760,6
|
|
20240820,134200,19256020,6760,6760,6760,6760,0
|
|
20240820,134100,19256020,6760,6760,6760,6760,0
|
|
20240820,134000,19256020,6760,6760,6760,6760,0
|
|
20240820,133900,19256020,6760,6760,6760,6760,0
|
|
20240820,133800,19256020,6760,6760,6760,6760,0
|
|
20240820,133700,19256020,6760,6760,6760,6760,0
|
|
20240820,133600,19256020,6760,6760,6760,6760,0
|
|
20240820,133500,19256020,6760,6760,6760,6760,0
|
|
20240820,133400,19256020,6760,6760,6760,6760,0
|
|
20240820,133300,19256020,6760,6760,6760,6760,40
|
|
20240820,133200,18985620,6770,6770,6770,6770,0
|
|
20240820,133100,18985620,6770,6770,6770,6770,0
|
|
20240820,133000,18985620,6770,6770,6770,6770,2
|
|
20240820,132900,18972080,6760,6760,6760,6760,0
|
|
20240820,132800,18972080,6760,6760,6760,6760,0
|
|
20240820,132700,18972080,6760,6760,6760,6760,0
|
|
20240820,132600,18972080,6760,6760,6760,6760,100
|
|
20240820,132500,18296080,6760,6760,6760,6760,50
|
|
20240820,132400,17958080,6750,6750,6750,6750,20
|
|
20240820,132300,17823080,6770,6770,6770,6770,0
|
|
20240820,132200,17823080,6770,6770,6770,6770,0
|
|
20240820,132100,17823080,6770,6770,6770,6770,0
|
|
20240820,132000,17823080,6770,6770,6770,6770,0
|
|
20240820,131900,17823080,6770,6770,6770,6770,0
|
|
20240820,131800,17823080,6770,6770,6770,6770,0
|
|
20240820,131700,17823080,6770,6770,6770,6770,0
|
|
20240820,131600,17823080,6770,6770,6770,6770,0
|
|
20240820,131500,17823080,6770,6770,6770,6770,0
|
|
20240820,131400,17823080,6770,6770,6770,6770,0
|
|
20240820,131300,17823080,6770,6770,6770,6770,0
|
|
20240820,131200,17823080,6770,6770,6770,6770,0
|
|
20240820,131100,17823080,6770,6770,6770,6770,0
|
|
20240820,131000,17823080,6770,6770,6770,6770,0
|
|
20240820,130900,17823080,6770,6770,6770,6770,3
|
|
20240820,130800,17802770,6770,6770,6770,6770,0
|
|
20240820,130700,17802770,6770,6770,6770,6770,0
|
|
20240820,130600,17802770,6770,6770,6770,6770,0
|
|
20240820,130500,17802770,6770,6770,6770,6770,0
|
|
20240820,130400,17802770,6770,6770,6770,6770,0
|
|
20240820,130300,17802770,6770,6770,6770,6770,0
|
|
20240820,130200,17802770,6770,6770,6770,6770,0
|
|
20240820,130100,17802770,6770,6770,6770,6770,0
|
|
20240820,130000,17802770,6770,6770,6770,6770,0
|
|
20240820,125900,17802770,6770,6770,6770,6770,0
|
|
20240820,125800,17802770,6770,6770,6770,6770,0
|
|
20240820,125700,17802770,6770,6770,6770,6770,0
|
|
20240820,125600,17802770,6770,6770,6770,6770,0
|
|
20240820,125500,17802770,6770,6770,6770,6770,0
|
|
20240820,125400,17802770,6770,6770,6770,6770,0
|
|
20240820,125300,17802770,6770,6770,6770,6770,0
|
|
20240820,125200,17802770,6770,6770,6770,6770,0
|
|
20240820,125100,17802770,6770,6770,6770,6770,0
|
|
20240820,125000,17802770,6770,6770,6770,6770,0
|
|
20240820,124900,17802770,6770,6770,6770,6770,0
|
|
20240820,124800,17802770,6770,6770,6770,6770,0
|
|
20240820,124700,17802770,6770,6770,6770,6770,0
|
|
20240820,124600,17802770,6770,6770,6770,6770,0
|
|
20240820,124500,17802770,6770,6770,6770,6770,0
|
|
20240820,124400,17802770,6770,6770,6770,6770,0
|
|
20240820,124300,17802770,6770,6770,6770,6770,0
|
|
20240820,124200,17802770,6770,6770,6770,6770,0
|
|
20240820,124100,17802770,6770,6770,6770,6770,0
|
|
20240820,124000,17802770,6770,6770,6770,6770,0
|
|
20240820,123900,17802770,6770,6770,6770,6770,0
|
|
20240820,123800,17802770,6770,6770,6770,6770,0
|
|
20240820,123700,17802770,6770,6770,6770,6770,0
|
|
20240820,123600,17802770,6770,6770,6770,6770,0
|
|
20240820,123500,17802770,6770,6770,6770,6770,0
|
|
20240820,123400,17802770,6770,6770,6770,6770,0
|
|
20240820,123300,17802770,6770,6770,6770,6770,0
|
|
20240820,123200,17802770,6770,6770,6770,6770,0
|
|
20240820,123100,17802770,6770,6770,6770,6770,0
|
|
20240820,123000,17802770,6770,6770,6770,6770,0
|
|
20240820,122900,17802770,6770,6770,6770,6770,0
|
|
20240820,122800,17802770,6770,6770,6770,6770,0
|
|
20240820,122700,17802770,6770,6770,6770,6770,0
|
|
20240820,122600,17802770,6770,6770,6770,6770,0
|
|
20240820,122500,17802770,6770,6770,6770,6770,0
|
|
20240820,122400,17802770,6770,6770,6770,6770,0
|
|
20240820,122300,17802770,6770,6770,6770,6770,0
|
|
20240820,122200,17802770,6770,6770,6770,6770,0
|
|
20240820,122100,17802770,6770,6770,6770,6770,0
|
|
20240820,122000,17802770,6770,6770,6770,6770,0
|
|
20240820,121900,17802770,6770,6770,6770,6770,0
|
|
20240820,121800,17802770,6770,6770,6770,6770,0
|
|
20240820,121700,17802770,6770,6770,6770,6770,4
|
|
20240820,121600,17775690,6740,6740,6740,6740,0
|
|
20240820,121500,17775690,6740,6740,6740,6740,0
|
|
20240820,121400,17775690,6740,6740,6740,6740,2
|
|
20240820,121300,17762210,6740,6740,6740,6740,0
|
|
20240820,121200,17762210,6740,6740,6740,6740,100
|
|
20240820,121100,17088210,6740,6740,6740,6740,0
|
|
20240820,121000,17088210,6740,6740,6740,6740,0
|
|
20240820,120900,17088210,6740,6740,6740,6740,0
|
|
20240820,120800,17088210,6740,6740,6740,6740,0
|
|
20240820,120700,17088210,6740,6740,6740,6740,0
|
|
20240820,120600,17088210,6740,6740,6740,6740,0
|
|
20240820,120500,17088210,6740,6740,6740,6740,0
|
|
20240820,120400,17088210,6740,6740,6740,6740,0
|
|
20240820,120300,17088210,6740,6740,6740,6740,0
|
|
20240820,120200,17088210,6740,6740,6740,6740,0
|
|
20240820,120100,17088210,6740,6740,6740,6740,0
|
|
20240820,120000,17088210,6740,6740,6740,6740,0
|
|
20240820,115900,17088210,6740,6740,6740,6740,0
|
|
20240820,115800,17088210,6740,6740,6740,6740,0
|
|
20240820,115700,17088210,6740,6740,6740,6740,0
|
|
20240820,115600,17088210,6740,6740,6740,6740,0
|
|
20240820,115500,17088210,6740,6740,6740,6740,0
|
|
20240820,115400,17088210,6740,6740,6740,6740,0
|
|
20240820,115300,17088210,6740,6740,6740,6740,0
|
|
20240820,115200,17088210,6740,6740,6740,6740,0
|
|
20240820,115100,17088210,6740,6740,6740,6740,0
|
|
20240820,115000,17088210,6740,6740,6740,6740,0
|
|
20240820,114900,17088210,6740,6740,6740,6740,0
|
|
20240820,114800,17088210,6740,6740,6740,6740,0
|
|
20240820,114700,17088210,6740,6740,6740,6740,0
|
|
20240820,114600,17088210,6740,6740,6740,6740,0
|
|
20240820,114500,17088210,6740,6740,6740,6740,0
|
|
20240820,114400,17088210,6740,6740,6740,6740,0
|
|
20240820,114300,17088210,6740,6750,6750,6740,826
|
|
20240820,114200,11519410,6750,6750,6750,6750,0
|
|
20240820,114100,11519410,6750,6750,6750,6750,0
|
|
20240820,114000,11519410,6750,6750,6750,6750,0
|
|
20240820,113900,11519410,6750,6750,6750,6750,0
|
|
20240820,113800,11519410,6750,6750,6750,6750,20
|
|
20240820,113700,11384410,6750,6750,6750,6750,35
|
|
20240820,113600,11148160,6760,6760,6760,6760,11
|
|
20240820,113500,11073800,6770,6770,6770,6770,0
|
|
20240820,113400,11073800,6770,6770,6770,6770,0
|
|
20240820,113300,11073800,6770,6770,6770,6770,0
|
|
20240820,113200,11073800,6770,6770,6770,6770,0
|
|
20240820,113100,11073800,6770,6770,6770,6770,0
|
|
20240820,113000,11073800,6770,6770,6770,6770,0
|
|
20240820,112900,11073800,6770,6770,6770,6770,0
|
|
20240820,112800,11073800,6770,6770,6770,6770,0
|
|
20240820,112700,11073800,6770,6770,6770,6770,0
|
|
20240820,112600,11073800,6770,6770,6770,6770,0
|
|
20240820,112500,11073800,6770,6770,6770,6770,0
|
|
20240820,112400,11073800,6770,6770,6770,6770,40
|
|
20240820,112300,10803000,6760,6760,6760,6760,0
|
|
20240820,112200,10803000,6760,6760,6760,6760,0
|
|
20240820,112100,10803000,6760,6760,6760,6760,0
|
|
20240820,112000,10803000,6760,6760,6760,6760,0
|
|
20240820,111900,10803000,6760,6760,6760,6760,0
|
|
20240820,111800,10803000,6760,6760,6760,6760,0
|
|
20240820,111700,10803000,6760,6760,6760,6760,16
|
|
20240820,111600,10694840,6750,6750,6750,6750,0
|
|
20240820,111500,10694840,6750,6750,6750,6750,0
|
|
20240820,111400,10694840,6750,6750,6750,6750,0
|
|
20240820,111300,10694840,6750,6750,6750,6750,0
|
|
20240820,111200,10694840,6750,6750,6750,6750,0
|
|
20240820,111100,10694840,6750,6750,6750,6750,43
|
|
20240820,111000,10404590,6750,6750,6750,6750,0
|
|
20240820,110900,10404590,6750,6750,6750,6750,0
|
|
20240820,110800,10404590,6750,6750,6750,6750,0
|
|
20240820,110700,10404590,6750,6750,6750,6750,0
|
|
20240820,110600,10404590,6750,6750,6750,6750,50
|
|
20240820,110500,10067090,6750,6750,6750,6750,0
|
|
20240820,110400,10067090,6750,6750,6750,6750,0
|
|
20240820,110300,10067090,6750,6750,6750,6750,0
|
|
20240820,110200,10067090,6750,6750,6750,6750,0
|
|
20240820,110100,10067090,6750,6750,6750,6750,0
|
|
20240820,110000,10067090,6750,6750,6750,6750,0
|
|
20240820,105900,10067090,6750,6750,6750,6750,0
|
|
20240820,105800,10067090,6750,6750,6750,6750,20
|
|
20240820,105700,9932090,6730,6730,6730,6730,0
|
|
20240820,105600,9932090,6730,6730,6730,6730,0
|
|
20240820,105500,9932090,6730,6730,6730,6730,0
|
|
20240820,105400,9932090,6730,6730,6730,6730,0
|
|
20240820,105300,9932090,6730,6730,6730,6730,0
|
|
20240820,105200,9932090,6730,6730,6730,6730,0
|
|
20240820,105100,9932090,6730,6730,6730,6730,0
|
|
20240820,105000,9932090,6730,6730,6730,6730,0
|
|
20240820,104900,9932090,6730,6730,6730,6730,0
|
|
20240820,104800,9932090,6730,6730,6730,6730,0
|
|
20240820,104700,9932090,6730,6730,6730,6730,0
|
|
20240820,104600,9932090,6730,6730,6730,6730,0
|
|
20240820,104500,9932090,6730,6730,6730,6730,0
|
|
20240820,104400,9932090,6730,6730,6730,6730,0
|
|
20240820,104300,9932090,6730,6730,6730,6730,0
|
|
20240820,104200,9932090,6730,6730,6730,6730,0
|
|
20240820,104100,9932090,6730,6730,6730,6730,0
|
|
20240820,104000,9932090,6730,6730,6730,6730,0
|
|
20240820,103900,9932090,6730,6730,6730,6730,0
|
|
20240820,103800,9932090,6730,6730,6730,6730,0
|
|
20240820,103700,9932090,6730,6730,6730,6730,0
|
|
20240820,103600,9932090,6730,6730,6730,6730,0
|
|
20240820,103500,9932090,6730,6730,6730,6730,0
|
|
20240820,103400,9932090,6730,6730,6730,6730,0
|
|
20240820,103300,9932090,6730,6730,6730,6730,0
|
|
20240820,103200,9932090,6730,6730,6730,6730,0
|
|
20240820,103100,9932090,6730,6730,6730,6730,0
|
|
20240820,103000,9932090,6730,6730,6730,6730,0
|
|
20240820,102900,9932090,6730,6730,6730,6730,0
|
|
20240820,102800,9932090,6730,6730,6730,6730,0
|
|
20240820,102700,9932090,6730,6730,6730,6730,0
|
|
20240820,102600,9932090,6730,6730,6730,6730,0
|
|
20240820,102500,9932090,6730,6730,6730,6730,0
|
|
20240820,102400,9932090,6730,6730,6730,6730,1
|
|
20240820,102300,9925360,6750,6750,6750,6750,3
|
|
20240820,102200,9905110,6730,6730,6730,6730,0
|
|
20240820,102100,9905110,6730,6730,6730,6730,0
|
|
20240820,102000,9905110,6730,6730,6730,6730,0
|
|
20240820,101900,9905110,6730,6730,6730,6730,0
|
|
20240820,101800,9905110,6730,6740,6740,6730,162
|
|
20240820,101700,8814110,6750,6750,6750,6750,0
|
|
20240820,101600,8814110,6750,6750,6750,6750,0
|
|
20240820,101500,8814110,6750,6750,6750,6750,56
|
|
20240820,101400,8436110,6790,6790,6790,6790,0
|
|
20240820,101300,8436110,6790,6790,6790,6790,0
|
|
20240820,101200,8436110,6790,6790,6790,6790,0
|
|
20240820,101100,8436110,6790,6790,6790,6790,0
|
|
20240820,101000,8436110,6790,6790,6790,6790,0
|
|
20240820,100900,8436110,6790,6790,6790,6790,0
|
|
20240820,100800,8436110,6790,6790,6790,6790,0
|
|
20240820,100700,8436110,6790,6790,6790,6790,0
|
|
20240820,100600,8436110,6790,6790,6790,6790,0
|
|
20240820,100500,8436110,6790,6790,6790,6790,18
|
|
20240820,100400,8313890,6790,6790,6790,6790,39
|
|
20240820,100300,8049080,6790,6790,6790,6790,98
|
|
20240820,100200,7383660,6790,6790,6790,6790,0
|
|
20240820,100100,7383660,6790,6790,6790,6790,0
|
|
20240820,100000,7383660,6790,6790,6790,6790,0
|
|
20240820,095900,7383660,6790,6790,6790,6790,0
|
|
20240820,095800,7383660,6790,6790,6790,6790,0
|
|
20240820,095700,7383660,6790,6790,6790,6790,0
|
|
20240820,095600,7383660,6790,6790,6790,6790,0
|
|
20240820,095500,7383660,6790,6790,6790,6790,0
|
|
20240820,095400,7383660,6790,6790,6790,6790,27
|
|
20240820,095300,7200330,6790,6790,6790,6790,0
|
|
20240820,095200,7200330,6790,6790,6790,6790,9
|
|
20240820,095100,7139220,6750,6750,6750,6750,0
|
|
20240820,095000,7139220,6750,6750,6750,6750,0
|
|
20240820,094900,7139220,6750,6750,6750,6750,0
|
|
20240820,094800,7139220,6750,6760,6760,6750,40
|
|
20240820,094700,6869080,6790,6790,6790,6790,6
|
|
20240820,094600,6828340,6800,6780,6800,6780,37
|
|
20240820,094500,6577460,6780,6780,6780,6780,2
|
|
20240820,094400,6563900,6760,6760,6760,6760,0
|
|
20240820,094300,6563900,6760,6760,6760,6760,0
|
|
20240820,094200,6563900,6760,6760,6760,6760,53
|
|
20240820,094100,6205620,6760,6760,6760,6760,0
|
|
20240820,094000,6205620,6760,6760,6760,6760,0
|
|
20240820,093900,6205620,6760,6760,6760,6760,11
|
|
20240820,093800,6131260,6760,6760,6760,6760,0
|
|
20240820,093700,6131260,6760,6760,6760,6760,0
|
|
20240820,093600,6131260,6760,6760,6760,6760,5
|
|
20240820,093500,6097460,6750,6750,6750,6750,0
|
|
20240820,093400,6097460,6750,6750,6750,6750,0
|
|
20240820,093300,6097460,6750,6750,6750,6750,0
|
|
20240820,093200,6097460,6750,6750,6750,6750,0
|
|
20240820,093100,6097460,6750,6750,6750,6750,0
|
|
20240820,093000,6097460,6750,6750,6750,6750,18
|
|
20240820,092900,5975960,6750,6750,6750,6750,325
|
|
20240820,092800,3782210,6760,6760,6760,6760,0
|
|
20240820,092700,3782210,6760,6760,6760,6760,0
|
|
20240820,092600,3782210,6760,6760,6760,6760,0
|
|
20240820,092500,3782210,6760,6790,6790,6760,129
|
|
20240820,092400,2909710,6800,6800,6800,6800,0
|
|
20240820,092300,2909710,6800,6790,6800,6790,26
|
|
20240820,092200,2732970,6790,6780,6790,6780,59
|
|
20240820,092100,2332650,6780,6780,6780,6780,82
|
|
20240820,092000,1776690,6780,6780,6780,6780,0
|
|
20240820,091900,1776690,6780,6780,6780,6780,0
|
|
20240820,091800,1776690,6780,6780,6780,6780,1
|
|
20240820,091700,1769910,6780,6780,6780,6780,0
|
|
20240820,091600,1769910,6780,6780,6780,6780,0
|
|
20240820,091500,1769910,6780,6780,6780,6780,0
|
|
20240820,091400,1769910,6780,6780,6780,6780,0
|
|
20240820,091300,1769910,6780,6780,6780,6780,0
|
|
20240820,091200,1769910,6780,6780,6780,6780,0
|
|
20240820,091100,1769910,6780,6780,6780,6780,0
|
|
20240820,091000,1769910,6780,6780,6780,6780,0
|
|
20240820,090900,1769910,6780,6780,6780,6780,0
|
|
20240820,090800,1769910,6780,6780,6780,6780,2
|
|
20240820,090700,1756350,6730,6730,6730,6730,0
|
|
20240820,090600,1756350,6730,6730,6730,6730,100
|
|
20240820,090500,1083350,6730,6730,6730,6730,0
|
|
20240820,090400,1083350,6730,6730,6730,6730,0
|
|
20240820,090300,1083350,6730,6730,6730,6730,0
|
|
20240820,090200,1083350,6730,6730,6730,6730,0
|
|
20240820,090100,1083350,6730,6730,6730,6730,0
|
|
20240820,090000,1083350,6730,6720,6730,6720,161
|