670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,200700,70705100,6960,6960,6960,6960,531
|
|
20240821,200600,70705100,6960,6960,6960,6960,0
|
|
20240821,200500,70705100,6960,6960,6960,6960,0
|
|
20240821,200400,70705100,6960,6960,6960,6960,0
|
|
20240821,200300,70705100,6960,6960,6960,6960,0
|
|
20240821,200200,70705100,6960,6960,6960,6960,0
|
|
20240821,200100,70705100,6960,6960,6960,6960,0
|
|
20240821,200000,70705100,6960,6960,6960,6960,0
|
|
20240821,195900,70705100,6960,6960,6960,6960,0
|
|
20240821,195800,70705100,6960,6960,6960,6960,0
|
|
20240821,195700,70705100,6960,6960,6960,6960,0
|
|
20240821,195600,70705100,6960,6960,6960,6960,0
|
|
20240821,195500,70705100,6960,6960,6960,6960,0
|
|
20240821,195400,70705100,6960,6960,6960,6960,0
|
|
20240821,195300,70705100,6960,6960,6960,6960,0
|
|
20240821,195200,70705100,6960,6960,6960,6960,0
|
|
20240821,195100,70705100,6960,6960,6960,6960,0
|
|
20240821,195000,70705100,6960,6960,6960,6960,0
|
|
20240821,194900,70705100,6960,6960,6960,6960,0
|
|
20240821,194800,70705100,6960,6960,6960,6960,0
|
|
20240821,194700,70705100,6960,6960,6960,6960,0
|
|
20240821,194600,70705100,6960,6960,6960,6960,0
|
|
20240821,194500,70705100,6960,6960,6960,6960,0
|
|
20240821,194400,70705100,6960,6960,6960,6960,0
|
|
20240821,194300,70705100,6960,6960,6960,6960,0
|
|
20240821,194200,70705100,6960,6960,6960,6960,0
|
|
20240821,194100,70705100,6960,6960,6960,6960,0
|
|
20240821,194000,70705100,6960,6960,6960,6960,0
|
|
20240821,193900,70705100,6960,6960,6960,6960,0
|
|
20240821,193800,70705100,6960,6960,6960,6960,0
|
|
20240821,193700,70705100,6960,6960,6960,6960,531
|
|
20240821,193600,70705100,6960,6960,6960,6960,0
|
|
20240821,193500,70705100,6960,6960,6960,6960,0
|
|
20240821,193400,70705100,6960,6960,6960,6960,0
|
|
20240821,193300,70705100,6960,6960,6960,6960,0
|
|
20240821,193200,70705100,6960,6960,6960,6960,0
|
|
20240821,193100,70705100,6960,6960,6960,6960,0
|
|
20240821,193000,70705100,6960,6960,6960,6960,0
|
|
20240821,192900,70705100,6960,6960,6960,6960,0
|
|
20240821,192800,70705100,6960,6960,6960,6960,0
|
|
20240821,192700,70705100,6960,6960,6960,6960,0
|
|
20240821,192600,70705100,6960,6960,6960,6960,0
|
|
20240821,192500,70705100,6960,6960,6960,6960,0
|
|
20240821,192400,70705100,6960,6960,6960,6960,0
|
|
20240821,192300,70705100,6960,6960,6960,6960,0
|
|
20240821,192200,70705100,6960,6960,6960,6960,0
|
|
20240821,192100,70705100,6960,6960,6960,6960,0
|
|
20240821,192000,70705100,6960,6960,6960,6960,0
|
|
20240821,191900,70705100,6960,6960,6960,6960,0
|
|
20240821,191800,70705100,6960,6960,6960,6960,0
|
|
20240821,191700,70705100,6960,6960,6960,6960,0
|
|
20240821,191600,70705100,6960,6960,6960,6960,0
|
|
20240821,191500,70705100,6960,6960,6960,6960,0
|
|
20240821,191400,70705100,6960,6960,6960,6960,0
|
|
20240821,191300,70705100,6960,6960,6960,6960,0
|
|
20240821,191200,70705100,6960,6960,6960,6960,0
|
|
20240821,191100,70705100,6960,6960,6960,6960,0
|
|
20240821,191000,70705100,6960,6960,6960,6960,0
|
|
20240821,190900,70705100,6960,6960,6960,6960,0
|
|
20240821,190800,70705100,6960,6960,6960,6960,0
|
|
20240821,190700,70705100,6960,6960,6960,6960,531
|
|
20240821,190600,70705100,6960,6960,6960,6960,0
|
|
20240821,190500,70705100,6960,6960,6960,6960,0
|
|
20240821,190400,70705100,6960,6960,6960,6960,0
|
|
20240821,190300,70705100,6960,6960,6960,6960,0
|
|
20240821,190200,70705100,6960,6960,6960,6960,0
|
|
20240821,190100,70705100,6960,6960,6960,6960,0
|
|
20240821,190000,70705100,6960,6960,6960,6960,0
|
|
20240821,185900,70705100,6960,6960,6960,6960,0
|
|
20240821,185800,70705100,6960,6960,6960,6960,0
|
|
20240821,185700,70705100,6960,6960,6960,6960,0
|
|
20240821,185600,70705100,6960,6960,6960,6960,0
|
|
20240821,185500,70705100,6960,6960,6960,6960,0
|
|
20240821,185400,70705100,6960,6960,6960,6960,0
|
|
20240821,185300,70705100,6960,6960,6960,6960,0
|
|
20240821,185200,70705100,6960,6960,6960,6960,0
|
|
20240821,185100,70705100,6960,6960,6960,6960,0
|
|
20240821,185000,70705100,6960,6960,6960,6960,0
|
|
20240821,184900,70705100,6960,6960,6960,6960,0
|
|
20240821,184800,70705100,6960,6960,6960,6960,0
|
|
20240821,184700,70705100,6960,6960,6960,6960,0
|
|
20240821,184600,70705100,6960,6960,6960,6960,0
|
|
20240821,184500,70705100,6960,6960,6960,6960,0
|
|
20240821,184400,70705100,6960,6960,6960,6960,0
|
|
20240821,184300,70705100,6960,6960,6960,6960,0
|
|
20240821,184200,70705100,6960,6960,6960,6960,0
|
|
20240821,184100,70705100,6960,6960,6960,6960,0
|
|
20240821,184000,70705100,6960,6960,6960,6960,0
|
|
20240821,183900,70705100,6960,6960,6960,6960,0
|
|
20240821,183800,70705100,6960,6960,6960,6960,0
|
|
20240821,183700,70705100,6960,6960,6960,6960,531
|
|
20240821,183600,70705100,6960,6960,6960,6960,0
|
|
20240821,183500,70705100,6960,6960,6960,6960,0
|
|
20240821,183400,70705100,6960,6960,6960,6960,0
|
|
20240821,183300,70705100,6960,6960,6960,6960,0
|
|
20240821,183200,70705100,6960,6960,6960,6960,0
|
|
20240821,183100,70705100,6960,6960,6960,6960,0
|
|
20240821,183000,70705100,6960,6960,6960,6960,0
|
|
20240821,182900,70705100,6960,6960,6960,6960,0
|
|
20240821,182800,70705100,6960,6960,6960,6960,0
|
|
20240821,182700,70705100,6960,6960,6960,6960,0
|
|
20240821,182600,70705100,6960,6960,6960,6960,0
|
|
20240821,182500,70705100,6960,6960,6960,6960,0
|
|
20240821,182400,70705100,6960,6960,6960,6960,0
|
|
20240821,182300,70705100,6960,6960,6960,6960,0
|
|
20240821,182200,70705100,6960,6960,6960,6960,0
|
|
20240821,182100,70705100,6960,6960,6960,6960,0
|
|
20240821,182000,70705100,6960,6960,6960,6960,0
|
|
20240821,181900,70705100,6960,6960,6960,6960,0
|
|
20240821,181800,70705100,6960,6960,6960,6960,0
|
|
20240821,181700,70705100,6960,6960,6960,6960,0
|
|
20240821,181600,70705100,6960,6960,6960,6960,0
|
|
20240821,181500,70705100,6960,6960,6960,6960,0
|
|
20240821,181400,70705100,6960,6960,6960,6960,0
|
|
20240821,181300,70705100,6960,6960,6960,6960,0
|
|
20240821,181200,70705100,6960,6960,6960,6960,0
|
|
20240821,181100,70705100,6960,6960,6960,6960,0
|
|
20240821,181000,70705100,6960,6960,6960,6960,0
|
|
20240821,180900,70705100,6960,6960,6960,6960,0
|
|
20240821,180800,70705100,6960,6960,6960,6960,0
|
|
20240821,180700,70705100,6960,6960,6960,6960,531
|
|
20240821,180600,70705100,6960,6960,6960,6960,0
|
|
20240821,180500,70705100,6960,6960,6960,6960,0
|
|
20240821,180400,70705100,6960,6960,6960,6960,0
|
|
20240821,180300,70705100,6960,6960,6960,6960,0
|
|
20240821,180200,70705100,6960,6960,6960,6960,0
|
|
20240821,180100,70705100,6960,6960,6960,6960,0
|
|
20240821,180000,70705100,6960,6960,6960,6960,0
|
|
20240821,175900,70705100,6960,6960,6960,6960,0
|
|
20240821,175800,70705100,6960,6960,6960,6960,0
|
|
20240821,175700,70705100,6960,6960,6960,6960,0
|
|
20240821,175600,70705100,6960,6960,6960,6960,0
|
|
20240821,175500,70705100,6960,6960,6960,6960,0
|
|
20240821,175400,70705100,6960,6960,6960,6960,0
|
|
20240821,175300,70705100,6960,6960,6960,6960,0
|
|
20240821,175200,70705100,6960,6960,6960,6960,0
|
|
20240821,175100,70705100,6960,6960,6960,6960,0
|
|
20240821,175000,70705100,6960,6960,6960,6960,0
|
|
20240821,174900,70705100,6960,6960,6960,6960,0
|
|
20240821,174800,70705100,6960,6960,6960,6960,0
|
|
20240821,174700,70705100,6960,6960,6960,6960,0
|
|
20240821,174600,70705100,6960,6960,6960,6960,0
|
|
20240821,174500,70705100,6960,6960,6960,6960,0
|
|
20240821,174400,70705100,6960,6960,6960,6960,0
|
|
20240821,174300,70705100,6960,6960,6960,6960,0
|
|
20240821,174200,70705100,6960,6960,6960,6960,0
|
|
20240821,174100,70705100,6960,6960,6960,6960,0
|
|
20240821,174000,70705100,6960,6960,6960,6960,0
|
|
20240821,173900,70705100,6960,6960,6960,6960,0
|
|
20240821,173800,70705100,6960,6960,6960,6960,0
|
|
20240821,173700,70705100,6960,6960,6960,6960,531
|
|
20240821,173600,70705100,6960,6960,6960,6960,0
|
|
20240821,173500,70705100,6960,6960,6960,6960,0
|
|
20240821,173400,70705100,6960,6960,6960,6960,0
|
|
20240821,173300,70705100,6960,6960,6960,6960,0
|
|
20240821,173200,70705100,6960,6960,6960,6960,0
|
|
20240821,173100,70705100,6960,6960,6960,6960,0
|
|
20240821,173000,70705100,6960,6960,6960,6960,0
|
|
20240821,172900,70705100,6960,6960,6960,6960,0
|
|
20240821,172800,70705100,6960,6960,6960,6960,0
|
|
20240821,172700,70705100,6960,6960,6960,6960,0
|
|
20240821,172600,70705100,6960,6960,6960,6960,0
|
|
20240821,172500,70705100,6960,6960,6960,6960,0
|
|
20240821,172400,70705100,6960,6960,6960,6960,0
|
|
20240821,172300,70705100,6960,6960,6960,6960,0
|
|
20240821,172200,70705100,6960,6960,6960,6960,0
|
|
20240821,172100,70705100,6960,6960,6960,6960,0
|
|
20240821,172000,70705100,6960,6960,6960,6960,0
|
|
20240821,171900,70705100,6960,6960,6960,6960,0
|
|
20240821,171800,70705100,6960,6960,6960,6960,0
|
|
20240821,171700,70705100,6960,6960,6960,6960,0
|
|
20240821,171600,70705100,6960,6960,6960,6960,0
|
|
20240821,171500,70705100,6960,6960,6960,6960,0
|
|
20240821,171400,70705100,6960,6960,6960,6960,0
|
|
20240821,171300,70705100,6960,6960,6960,6960,0
|
|
20240821,171200,70705100,6960,6960,6960,6960,0
|
|
20240821,171100,70705100,6960,6960,6960,6960,0
|
|
20240821,171000,70705100,6960,6960,6960,6960,0
|
|
20240821,170900,70705100,6960,6960,6960,6960,0
|
|
20240821,170800,70705100,6960,6960,6960,6960,0
|
|
20240821,170700,70705100,6960,6960,6960,6960,531
|
|
20240821,170600,70705100,6960,6960,6960,6960,0
|
|
20240821,170500,70705100,6960,6960,6960,6960,0
|
|
20240821,170400,70705100,6960,6960,6960,6960,0
|
|
20240821,170300,70705100,6960,6960,6960,6960,0
|
|
20240821,170200,70705100,6960,6960,6960,6960,0
|
|
20240821,170100,70705100,6960,6960,6960,6960,0
|
|
20240821,170000,70705100,6960,6960,6960,6960,0
|
|
20240821,165900,70705100,6960,6960,6960,6960,0
|
|
20240821,165800,70705100,6960,6960,6960,6960,0
|
|
20240821,165700,70705100,6960,6960,6960,6960,0
|
|
20240821,165600,70705100,6960,6960,6960,6960,0
|
|
20240821,165500,70705100,6960,6960,6960,6960,0
|
|
20240821,165400,70705100,6960,6960,6960,6960,0
|
|
20240821,165300,70705100,6960,6960,6960,6960,0
|
|
20240821,165200,70705100,6960,6960,6960,6960,0
|
|
20240821,165100,70705100,6960,6960,6960,6960,0
|
|
20240821,165000,70705100,6960,6960,6960,6960,0
|
|
20240821,164900,70705100,6960,6960,6960,6960,0
|
|
20240821,164800,70705100,6960,6960,6960,6960,0
|
|
20240821,164700,70705100,6960,6960,6960,6960,0
|
|
20240821,164600,70705100,6960,6960,6960,6960,0
|
|
20240821,164500,70705100,6960,6960,6960,6960,0
|
|
20240821,164400,70705100,6960,6960,6960,6960,0
|
|
20240821,164300,70705100,6960,6960,6960,6960,0
|
|
20240821,164200,70705100,6960,6960,6960,6960,0
|
|
20240821,164100,70705100,6960,6960,6960,6960,0
|
|
20240821,164000,70705100,6960,6960,6960,6960,0
|
|
20240821,163900,70705100,6960,6960,6960,6960,0
|
|
20240821,163800,70705100,6960,6960,6960,6960,0
|
|
20240821,163700,70705100,6960,6960,6960,6960,531
|
|
20240821,163600,70705100,6960,6960,6960,6960,0
|
|
20240821,163500,70705100,6960,6960,6960,6960,0
|
|
20240821,163400,70705100,6960,6960,6960,6960,0
|
|
20240821,163300,70705100,6960,6960,6960,6960,0
|
|
20240821,163200,70705100,6960,6960,6960,6960,0
|
|
20240821,163100,70705100,6960,6960,6960,6960,0
|
|
20240821,163000,70705100,6960,6960,6960,6960,0
|
|
20240821,162900,70705100,6960,6960,6960,6960,0
|
|
20240821,162800,70705100,6960,6960,6960,6960,0
|
|
20240821,162700,70705100,6960,6960,6960,6960,0
|
|
20240821,162600,70705100,6960,6960,6960,6960,0
|
|
20240821,162500,70705100,6960,6960,6960,6960,0
|
|
20240821,162400,70705100,6960,6960,6960,6960,0
|
|
20240821,162300,70705100,6960,6960,6960,6960,0
|
|
20240821,162200,70705100,6960,6960,6960,6960,0
|
|
20240821,162100,70705100,6960,6960,6960,6960,0
|
|
20240821,162000,70705100,6960,6960,6960,6960,0
|
|
20240821,161900,70705100,6960,6960,6960,6960,0
|
|
20240821,161800,70705100,6960,6960,6960,6960,0
|
|
20240821,161700,70705100,6960,6960,6960,6960,0
|
|
20240821,161600,70705100,6960,6960,6960,6960,0
|
|
20240821,161500,70705100,6960,6960,6960,6960,0
|
|
20240821,161400,70705100,6960,6960,6960,6960,0
|
|
20240821,161300,70705100,6960,6960,6960,6960,0
|
|
20240821,161200,70705100,6960,6960,6960,6960,0
|
|
20240821,161100,70705100,6960,6960,6960,6960,0
|
|
20240821,161000,70705100,6960,6960,6960,6960,0
|
|
20240821,160900,70705100,6960,6960,6960,6960,0
|
|
20240821,160800,70705100,6960,6960,6960,6960,0
|
|
20240821,160700,70705100,6960,6960,6960,6960,531
|
|
20240821,160600,70705100,6960,6960,6960,6960,0
|
|
20240821,160500,70705100,6960,6960,6960,6960,0
|
|
20240821,160400,70705100,6960,6960,6960,6960,0
|
|
20240821,160300,70705100,6960,6960,6960,6960,0
|
|
20240821,160200,70705100,6960,6960,6960,6960,0
|
|
20240821,160100,70705100,6960,6960,6960,6960,0
|
|
20240821,160000,70705100,6960,6960,6960,6960,0
|
|
20240821,155900,70705100,6960,6960,6960,6960,0
|
|
20240821,155800,70705100,6960,6960,6960,6960,0
|
|
20240821,155700,70705100,6960,6960,6960,6960,0
|
|
20240821,155600,70705100,6960,6960,6960,6960,0
|
|
20240821,155500,70705100,6960,6960,6960,6960,0
|
|
20240821,155400,70705100,6960,6960,6960,6960,0
|
|
20240821,155300,70705100,6960,6960,6960,6960,0
|
|
20240821,155200,70705100,6960,6960,6960,6960,0
|
|
20240821,155100,70705100,6960,6960,6960,6960,0
|
|
20240821,155000,70705100,6960,6960,6960,6960,0
|
|
20240821,154900,70705100,6960,6960,6960,6960,0
|
|
20240821,154800,70705100,6960,6960,6960,6960,0
|
|
20240821,154700,70705100,6960,6960,6960,6960,0
|
|
20240821,154600,70705100,6960,6960,6960,6960,0
|
|
20240821,154500,70705100,6960,6960,6960,6960,0
|
|
20240821,154400,70705100,6960,6960,6960,6960,0
|
|
20240821,154300,70705100,6960,6960,6960,6960,0
|
|
20240821,154200,70705100,6960,6960,6960,6960,0
|
|
20240821,154100,70705100,6960,6960,6960,6960,0
|
|
20240821,154000,70705100,6960,6960,6960,6960,0
|
|
20240821,153900,70705100,6960,6960,6960,6960,0
|
|
20240821,153800,70705100,6960,6960,6960,6960,0
|
|
20240821,153700,70705100,6960,6960,6960,6960,531
|
|
20240821,153600,70705100,6960,6960,6960,6960,0
|
|
20240821,153500,70705100,6960,6960,6960,6960,0
|
|
20240821,153400,70705100,6960,6960,6960,6960,0
|
|
20240821,153300,70705100,6960,6960,6960,6960,0
|
|
20240821,153200,70705100,6960,6960,6960,6960,0
|
|
20240821,153100,70705100,6960,6960,6960,6960,0
|
|
20240821,153000,70705100,6960,6960,6960,6960,531
|
|
20240821,152900,67009340,6960,6960,6960,6960,0
|
|
20240821,152800,67009340,6960,6960,6960,6960,0
|
|
20240821,152700,67009340,6960,6960,6960,6960,0
|
|
20240821,152600,67009340,6960,6960,6960,6960,0
|
|
20240821,152500,67009340,6960,6960,6960,6960,0
|
|
20240821,152400,67009340,6960,6960,6960,6960,0
|
|
20240821,152300,67009340,6960,6960,6960,6960,0
|
|
20240821,152200,67009340,6960,6960,6960,6960,0
|
|
20240821,152100,67009340,6960,6960,6960,6960,0
|
|
20240821,152000,67009340,6960,6960,6960,6960,0
|
|
20240821,151900,67009340,6960,6900,6960,6900,1024
|
|
20240821,151800,59918080,6870,6880,6900,6870,41
|
|
20240821,151700,59635840,6900,6890,6900,6890,400
|
|
20240821,151600,56879190,6890,6890,6890,6890,0
|
|
20240821,151500,56879190,6890,6890,6890,6890,0
|
|
20240821,151400,56879190,6890,6890,6890,6890,0
|
|
20240821,151300,56879190,6890,6890,6890,6890,300
|
|
20240821,151200,54812190,6890,6890,6890,6890,15
|
|
20240821,151100,54708840,6880,6880,6880,6880,15
|
|
20240821,151000,54605640,6890,6890,6890,6890,0
|
|
20240821,150900,54605640,6890,6890,6890,6890,0
|
|
20240821,150800,54605640,6890,6890,6890,6890,0
|
|
20240821,150700,54605640,6890,6890,6890,6890,0
|
|
20240821,150600,54605640,6890,6890,6890,6890,0
|
|
20240821,150500,54605640,6890,6890,6890,6890,3
|
|
20240821,150400,54584970,6880,6880,6880,6880,0
|
|
20240821,150300,54584970,6880,6880,6880,6880,270
|
|
20240821,150200,52727370,6870,6870,6870,6870,0
|
|
20240821,150100,52727370,6870,6870,6870,6870,0
|
|
20240821,150000,52727370,6870,6870,6870,6870,0
|
|
20240821,145900,52727370,6870,6880,6880,6870,12
|
|
20240821,145800,52644820,6880,6880,6880,6880,0
|
|
20240821,145700,52644820,6880,6880,6880,6880,5
|
|
20240821,145600,52610420,6870,6870,6870,6870,50
|
|
20240821,145500,52266920,6870,6850,6870,6850,485
|
|
20240821,145400,48937970,6850,6850,6850,6850,0
|
|
20240821,145300,48937970,6850,6850,6850,6850,0
|
|
20240821,145200,48937970,6850,6850,6850,6850,178
|
|
20240821,145100,47718670,6860,6860,6860,6860,0
|
|
20240821,145000,47718670,6860,6860,6860,6860,30
|
|
20240821,144900,47512870,6870,6870,6870,6870,0
|
|
20240821,144800,47512870,6870,6870,6870,6870,0
|
|
20240821,144700,47512870,6870,6870,6870,6870,0
|
|
20240821,144600,47512870,6870,6870,6870,6870,0
|
|
20240821,144500,47512870,6870,6870,6870,6870,0
|
|
20240821,144400,47512870,6870,6870,6870,6870,0
|
|
20240821,144300,47512870,6870,6870,6870,6870,0
|
|
20240821,144200,47512870,6870,6860,6870,6860,353
|
|
20240821,144100,45088830,6860,6860,6860,6860,20
|
|
20240821,144000,44951630,6860,6860,6860,6860,0
|
|
20240821,143900,44951630,6860,6860,6860,6860,0
|
|
20240821,143800,44951630,6860,6860,6860,6860,118
|
|
20240821,143700,44142150,6850,6850,6850,6850,0
|
|
20240821,143600,44142150,6850,6850,6850,6850,0
|
|
20240821,143500,44142150,6850,6850,6850,6850,0
|
|
20240821,143400,44142150,6850,6850,6850,6850,0
|
|
20240821,143300,44142150,6850,6850,6850,6850,210
|
|
20240821,143200,42703650,6860,6860,6860,6860,3
|
|
20240821,143100,42683070,6850,6860,6860,6850,4
|
|
20240821,143000,42655640,6860,6860,6860,6860,0
|
|
20240821,142900,42655640,6860,6860,6860,6860,0
|
|
20240821,142800,42655640,6860,6860,6860,6860,8
|
|
20240821,142700,42600760,6860,6860,6860,6860,0
|
|
20240821,142600,42600760,6860,6860,6860,6860,0
|
|
20240821,142500,42600760,6860,6860,6860,6860,0
|
|
20240821,142400,42600760,6860,6860,6860,6860,0
|
|
20240821,142300,42600760,6860,6860,6860,6860,0
|
|
20240821,142200,42600760,6860,6860,6860,6860,3
|
|
20240821,142100,42580180,6860,6860,6860,6860,0
|
|
20240821,142000,42580180,6860,6860,6860,6860,0
|
|
20240821,141900,42580180,6860,6860,6860,6860,0
|
|
20240821,141800,42580180,6860,6860,6860,6860,0
|
|
20240821,141700,42580180,6860,6860,6860,6860,20
|
|
20240821,141600,42442980,6860,6860,6860,6860,0
|
|
20240821,141500,42442980,6860,6860,6860,6860,0
|
|
20240821,141400,42442980,6860,6860,6860,6860,0
|
|
20240821,141300,42442980,6860,6860,6860,6860,0
|
|
20240821,141200,42442980,6860,6860,6860,6860,3
|
|
20240821,141100,42422400,6840,6840,6840,6840,0
|
|
20240821,141000,42422400,6840,6840,6840,6840,0
|
|
20240821,140900,42422400,6840,6840,6840,6840,0
|
|
20240821,140800,42422400,6840,6840,6840,6840,200
|
|
20240821,140700,41054400,6860,6850,6860,6850,11
|
|
20240821,140600,40979010,6850,6850,6850,6850,0
|
|
20240821,140500,40979010,6850,6850,6850,6850,0
|
|
20240821,140400,40979010,6850,6850,6850,6850,0
|
|
20240821,140300,40979010,6850,6840,6850,6840,205
|
|
20240821,140200,39574810,6840,6840,6840,6840,0
|
|
20240821,140100,39574810,6840,6840,6840,6840,0
|
|
20240821,140000,39574810,6840,6840,6840,6840,0
|
|
20240821,135900,39574810,6840,6840,6840,6840,0
|
|
20240821,135800,39574810,6840,6840,6840,6840,7
|
|
20240821,135700,39526930,6840,6840,6840,6840,0
|
|
20240821,135600,39526930,6840,6840,6840,6840,0
|
|
20240821,135500,39526930,6840,6840,6840,6840,85
|
|
20240821,135400,38945530,6850,6850,6850,6850,0
|
|
20240821,135300,38945530,6850,6850,6850,6850,0
|
|
20240821,135200,38945530,6850,6850,6850,6850,0
|
|
20240821,135100,38945530,6850,6840,6850,6840,187
|
|
20240821,135000,37666300,6840,6840,6840,6840,0
|
|
20240821,134900,37666300,6840,6840,6840,6840,0
|
|
20240821,134800,37666300,6840,6840,6840,6840,6
|
|
20240821,134700,37625260,6840,6840,6840,6840,0
|
|
20240821,134600,37625260,6840,6840,6840,6840,0
|
|
20240821,134500,37625260,6840,6830,6840,6830,37
|
|
20240821,134400,37372230,6840,6840,6840,6840,0
|
|
20240821,134300,37372230,6840,6840,6840,6840,0
|
|
20240821,134200,37372230,6840,6840,6840,6840,0
|
|
20240821,134100,37372230,6840,6840,6840,6840,0
|
|
20240821,134000,37372230,6840,6830,6840,6830,20
|
|
20240821,133900,37235580,6830,6830,6830,6830,5
|
|
20240821,133800,37201430,6830,6830,6830,6830,0
|
|
20240821,133700,37201430,6830,6830,6830,6830,12
|
|
20240821,133600,37119470,6800,6800,6800,6800,0
|
|
20240821,133500,37119470,6800,6800,6800,6800,0
|
|
20240821,133400,37119470,6800,6800,6800,6800,0
|
|
20240821,133300,37119470,6800,6800,6800,6800,122
|
|
20240821,133200,36289870,6830,6830,6830,6830,0
|
|
20240821,133100,36289870,6830,6830,6830,6830,0
|
|
20240821,133000,36289870,6830,6830,6830,6830,0
|
|
20240821,132900,36289870,6830,6830,6830,6830,0
|
|
20240821,132800,36289870,6830,6830,6830,6830,0
|
|
20240821,132700,36289870,6830,6830,6830,6830,0
|
|
20240821,132600,36289870,6830,6830,6830,6830,0
|
|
20240821,132500,36289870,6830,6830,6830,6830,0
|
|
20240821,132400,36289870,6830,6830,6830,6830,0
|
|
20240821,132300,36289870,6830,6830,6830,6830,0
|
|
20240821,132200,36289870,6830,6830,6830,6830,0
|
|
20240821,132100,36289870,6830,6830,6830,6830,0
|
|
20240821,132000,36289870,6830,6830,6830,6830,0
|
|
20240821,131900,36289870,6830,6830,6830,6830,0
|
|
20240821,131800,36289870,6830,6810,6830,6810,200
|
|
20240821,131700,34924940,6790,6790,6790,6790,0
|
|
20240821,131600,34924940,6790,6790,6790,6790,0
|
|
20240821,131500,34924940,6790,6790,6790,6790,0
|
|
20240821,131400,34924940,6790,6790,6790,6790,0
|
|
20240821,131300,34924940,6790,6790,6790,6790,0
|
|
20240821,131200,34924940,6790,6790,6790,6790,0
|
|
20240821,131100,34924940,6790,6790,6790,6790,0
|
|
20240821,131000,34924940,6790,6790,6790,6790,0
|
|
20240821,130900,34924940,6790,6790,6790,6790,0
|
|
20240821,130800,34924940,6790,6790,6790,6790,0
|
|
20240821,130700,34924940,6790,6790,6790,6790,0
|
|
20240821,130600,34924940,6790,6790,6790,6790,80
|
|
20240821,130500,34381740,6790,6790,6790,6790,100
|
|
20240821,130400,33702740,6810,6810,6810,6810,0
|
|
20240821,130300,33702740,6810,6800,6810,6800,39
|
|
20240821,130200,33437160,6810,6810,6810,6810,0
|
|
20240821,130100,33437160,6810,6810,6810,6810,0
|
|
20240821,130000,33437160,6810,6810,6810,6810,0
|
|
20240821,125900,33437160,6810,6810,6810,6810,0
|
|
20240821,125800,33437160,6810,6810,6810,6810,0
|
|
20240821,125700,33437160,6810,6810,6810,6810,0
|
|
20240821,125600,33437160,6810,6810,6810,6810,19
|
|
20240821,125500,33307770,6800,6800,6800,6800,0
|
|
20240821,125400,33307770,6800,6800,6800,6800,0
|
|
20240821,125300,33307770,6800,6800,6800,6800,0
|
|
20240821,125200,33307770,6800,6800,6800,6800,49
|
|
20240821,125100,32974570,6800,6790,6800,6790,151
|
|
20240821,125000,31948380,6780,6780,6780,6780,0
|
|
20240821,124900,31948380,6780,6780,6780,6780,0
|
|
20240821,124800,31948380,6780,6780,6780,6780,0
|
|
20240821,124700,31948380,6780,6780,6780,6780,0
|
|
20240821,124600,31948380,6780,6780,6780,6780,0
|
|
20240821,124500,31948380,6780,6780,6780,6780,0
|
|
20240821,124400,31948380,6780,6780,6780,6780,0
|
|
20240821,124300,31948380,6780,6780,6780,6780,0
|
|
20240821,124200,31948380,6780,6780,6780,6780,0
|
|
20240821,124100,31948380,6780,6780,6780,6780,0
|
|
20240821,124000,31948380,6780,6780,6780,6780,0
|
|
20240821,123900,31948380,6780,6780,6780,6780,0
|
|
20240821,123800,31948380,6780,6780,6780,6780,0
|
|
20240821,123700,31948380,6780,6780,6780,6780,0
|
|
20240821,123600,31948380,6780,6780,6780,6780,0
|
|
20240821,123500,31948380,6780,6780,6780,6780,0
|
|
20240821,123400,31948380,6780,6780,6780,6780,0
|
|
20240821,123300,31948380,6780,6780,6780,6780,0
|
|
20240821,123200,31948380,6780,6780,6780,6780,0
|
|
20240821,123100,31948380,6780,6780,6780,6780,9
|
|
20240821,123000,31887360,6760,6760,6760,6760,0
|
|
20240821,122900,31887360,6760,6760,6760,6760,0
|
|
20240821,122800,31887360,6760,6760,6760,6760,0
|
|
20240821,122700,31887360,6760,6760,6760,6760,0
|
|
20240821,122600,31887360,6760,6760,6760,6760,0
|
|
20240821,122500,31887360,6760,6760,6760,6760,0
|
|
20240821,122400,31887360,6760,6760,6760,6760,100
|
|
20240821,122300,31211360,6780,6780,6780,6780,0
|
|
20240821,122200,31211360,6780,6780,6780,6780,0
|
|
20240821,122100,31211360,6780,6780,6780,6780,0
|
|
20240821,122000,31211360,6780,6780,6780,6780,0
|
|
20240821,121900,31211360,6780,6780,6780,6780,0
|
|
20240821,121800,31211360,6780,6770,6780,6770,177
|
|
20240821,121700,30011400,6760,6760,6760,6760,0
|
|
20240821,121600,30011400,6760,6760,6760,6760,0
|
|
20240821,121500,30011400,6760,6760,6760,6760,0
|
|
20240821,121400,30011400,6760,6760,6760,6760,0
|
|
20240821,121300,30011400,6760,6760,6760,6760,100
|
|
20240821,121200,29335400,6760,6760,6760,6760,0
|
|
20240821,121100,29335400,6760,6760,6760,6760,0
|
|
20240821,121000,29335400,6760,6760,6760,6760,0
|
|
20240821,120900,29335400,6760,6760,6760,6760,0
|
|
20240821,120800,29335400,6760,6760,6760,6760,0
|
|
20240821,120700,29335400,6760,6760,6760,6760,0
|
|
20240821,120600,29335400,6760,6760,6760,6760,0
|
|
20240821,120500,29335400,6760,6760,6760,6760,0
|
|
20240821,120400,29335400,6760,6760,6760,6760,0
|
|
20240821,120300,29335400,6760,6760,6760,6760,0
|
|
20240821,120200,29335400,6760,6760,6760,6760,0
|
|
20240821,120100,29335400,6760,6760,6760,6760,0
|
|
20240821,120000,29335400,6760,6760,6760,6760,0
|
|
20240821,115900,29335400,6760,6760,6760,6760,0
|
|
20240821,115800,29335400,6760,6760,6760,6760,4
|
|
20240821,115700,29308360,6740,6740,6740,6740,0
|
|
20240821,115600,29308360,6740,6770,6770,6740,450
|
|
20240821,115500,26274470,6770,6770,6770,6770,0
|
|
20240821,115400,26274470,6770,6770,6770,6770,0
|
|
20240821,115300,26274470,6770,6770,6770,6770,0
|
|
20240821,115200,26274470,6770,6770,6770,6770,0
|
|
20240821,115100,26274470,6770,6770,6770,6770,0
|
|
20240821,115000,26274470,6770,6770,6770,6770,0
|
|
20240821,114900,26274470,6770,6770,6770,6770,0
|
|
20240821,114800,26274470,6770,6770,6770,6770,100
|
|
20240821,114700,25597470,6770,6770,6770,6770,0
|
|
20240821,114600,25597470,6770,6770,6770,6770,0
|
|
20240821,114500,25597470,6770,6770,6770,6770,0
|
|
20240821,114400,25597470,6770,6770,6770,6770,0
|
|
20240821,114300,25597470,6770,6770,6770,6770,0
|
|
20240821,114200,25597470,6770,6770,6770,6770,0
|
|
20240821,114100,25597470,6770,6770,6770,6770,0
|
|
20240821,114000,25597470,6770,6770,6770,6770,0
|
|
20240821,113900,25597470,6770,6770,6770,6770,0
|
|
20240821,113800,25597470,6770,6770,6770,6770,0
|
|
20240821,113700,25597470,6770,6770,6770,6770,0
|
|
20240821,113600,25597470,6770,6770,6770,6770,0
|
|
20240821,113500,25597470,6770,6770,6770,6770,0
|
|
20240821,113400,25597470,6770,6770,6770,6770,0
|
|
20240821,113300,25597470,6770,6770,6770,6770,0
|
|
20240821,113200,25597470,6770,6770,6770,6770,0
|
|
20240821,113100,25597470,6770,6770,6770,6770,0
|
|
20240821,113000,25597470,6770,6770,6770,6770,5
|
|
20240821,112900,25563620,6770,6770,6770,6770,0
|
|
20240821,112800,25563620,6770,6770,6770,6770,0
|
|
20240821,112700,25563620,6770,6770,6770,6770,0
|
|
20240821,112600,25563620,6770,6770,6770,6770,0
|
|
20240821,112500,25563620,6770,6770,6770,6770,0
|
|
20240821,112400,25563620,6770,6770,6770,6770,0
|
|
20240821,112300,25563620,6770,6770,6770,6770,0
|
|
20240821,112200,25563620,6770,6770,6770,6770,0
|
|
20240821,112100,25563620,6770,6770,6770,6770,0
|
|
20240821,112000,25563620,6770,6770,6770,6770,1
|
|
20240821,111900,25556850,6760,6760,6760,6760,0
|
|
20240821,111800,25556850,6760,6760,6760,6760,0
|
|
20240821,111700,25556850,6760,6760,6760,6760,0
|
|
20240821,111600,25556850,6760,6760,6760,6760,5
|
|
20240821,111500,25523050,6760,6760,6760,6760,0
|
|
20240821,111400,25523050,6760,6760,6760,6760,0
|
|
20240821,111300,25523050,6760,6760,6760,6760,0
|
|
20240821,111200,25523050,6760,6760,6760,6760,0
|
|
20240821,111100,25523050,6760,6760,6760,6760,0
|
|
20240821,111000,25523050,6760,6760,6760,6760,0
|
|
20240821,110900,25523050,6760,6760,6760,6760,0
|
|
20240821,110800,25523050,6760,6760,6760,6760,0
|
|
20240821,110700,25523050,6760,6760,6760,6760,0
|
|
20240821,110600,25523050,6760,6760,6760,6760,0
|
|
20240821,110500,25523050,6760,6760,6760,6760,10
|
|
20240821,110400,25455450,6760,6760,6760,6760,220
|
|
20240821,110300,23968250,6760,6780,6780,6760,239
|
|
20240821,110200,22349930,6780,6780,6780,6780,0
|
|
20240821,110100,22349930,6780,6780,6780,6780,0
|
|
20240821,110000,22349930,6780,6780,6780,6780,100
|
|
20240821,105900,21671930,6820,6820,6820,6820,0
|
|
20240821,105800,21671930,6820,6820,6820,6820,0
|
|
20240821,105700,21671930,6820,6820,6820,6820,0
|
|
20240821,105600,21671930,6820,6820,6820,6820,0
|
|
20240821,105500,21671930,6820,6820,6820,6820,0
|
|
20240821,105400,21671930,6820,6820,6820,6820,0
|
|
20240821,105300,21671930,6820,6820,6820,6820,0
|
|
20240821,105200,21671930,6820,6820,6820,6820,0
|
|
20240821,105100,21671930,6820,6820,6820,6820,0
|
|
20240821,105000,21671930,6820,6820,6820,6820,0
|
|
20240821,104900,21671930,6820,6820,6820,6820,0
|
|
20240821,104800,21671930,6820,6820,6820,6820,0
|
|
20240821,104700,21671930,6820,6820,6820,6820,0
|
|
20240821,104600,21671930,6820,6820,6820,6820,0
|
|
20240821,104500,21671930,6820,6820,6820,6820,0
|
|
20240821,104400,21671930,6820,6820,6820,6820,0
|
|
20240821,104300,21671930,6820,6820,6820,6820,0
|
|
20240821,104200,21671930,6820,6820,6820,6820,0
|
|
20240821,104100,21671930,6820,6820,6820,6820,0
|
|
20240821,104000,21671930,6820,6820,6820,6820,0
|
|
20240821,103900,21671930,6820,6820,6820,6820,0
|
|
20240821,103800,21671930,6820,6820,6820,6820,0
|
|
20240821,103700,21671930,6820,6820,6820,6820,0
|
|
20240821,103600,21671930,6820,6820,6820,6820,0
|
|
20240821,103500,21671930,6820,6820,6820,6820,0
|
|
20240821,103400,21671930,6820,6820,6820,6820,0
|
|
20240821,103300,21671930,6820,6820,6820,6820,0
|
|
20240821,103200,21671930,6820,6820,6820,6820,0
|
|
20240821,103100,21671930,6820,6820,6820,6820,0
|
|
20240821,103000,21671930,6820,6820,6820,6820,2
|
|
20240821,102900,21658290,6820,6820,6820,6820,0
|
|
20240821,102800,21658290,6820,6820,6820,6820,0
|
|
20240821,102700,21658290,6820,6820,6820,6820,0
|
|
20240821,102600,21658290,6820,6820,6820,6820,0
|
|
20240821,102500,21658290,6820,6820,6820,6820,3
|
|
20240821,102400,21637830,6790,6790,6790,6790,0
|
|
20240821,102300,21637830,6790,6790,6790,6790,0
|
|
20240821,102200,21637830,6790,6790,6790,6790,0
|
|
20240821,102100,21637830,6790,6790,6790,6790,0
|
|
20240821,102000,21637830,6790,6790,6790,6790,0
|
|
20240821,101900,21637830,6790,6790,6790,6790,0
|
|
20240821,101800,21637830,6790,6790,6790,6790,0
|
|
20240821,101700,21637830,6790,6790,6790,6790,0
|
|
20240821,101600,21637830,6790,6790,6790,6790,0
|
|
20240821,101500,21637830,6790,6790,6790,6790,0
|
|
20240821,101400,21637830,6790,6790,6790,6790,110
|
|
20240821,101300,20890930,6790,6790,6790,6790,0
|
|
20240821,101200,20890930,6790,6790,6790,6790,0
|
|
20240821,101100,20890930,6790,6790,6790,6790,926
|
|
20240821,101000,14603390,6790,6790,6790,6790,0
|
|
20240821,100900,14603390,6790,6790,6790,6790,0
|
|
20240821,100800,14603390,6790,6790,6790,6790,300
|
|
20240821,100700,12566390,6850,6850,6850,6850,0
|
|
20240821,100600,12566390,6850,6850,6850,6850,0
|
|
20240821,100500,12566390,6850,6850,6850,6850,0
|
|
20240821,100400,12566390,6850,6850,6850,6850,0
|
|
20240821,100300,12566390,6850,6850,6850,6850,0
|
|
20240821,100200,12566390,6850,6850,6850,6850,0
|
|
20240821,100100,12566390,6850,6850,6850,6850,0
|
|
20240821,100000,12566390,6850,6850,6850,6850,0
|
|
20240821,095900,12566390,6850,6850,6850,6850,0
|
|
20240821,095800,12566390,6850,6850,6850,6850,90
|
|
20240821,095700,11949890,6850,6850,6850,6850,0
|
|
20240821,095600,11949890,6850,6850,6850,6850,0
|
|
20240821,095500,11949890,6850,6850,6850,6850,0
|
|
20240821,095400,11949890,6850,6850,6850,6850,0
|
|
20240821,095300,11949890,6850,6850,6850,6850,0
|
|
20240821,095200,11949890,6850,6850,6850,6850,150
|
|
20240821,095100,10922390,6850,6850,6850,6850,0
|
|
20240821,095000,10922390,6850,6850,6850,6850,100
|
|
20240821,094900,10237390,6860,6860,6860,6860,0
|
|
20240821,094800,10237390,6860,6860,6860,6860,0
|
|
20240821,094700,10237390,6860,6830,6860,6830,477
|
|
20240821,094600,6968350,6830,6830,6830,6830,3
|
|
20240821,094500,6947860,6830,6820,6830,6820,94
|
|
20240821,094400,6306230,6820,6820,6820,6820,1
|
|
20240821,094300,6299410,6810,6810,6810,6810,1
|
|
20240821,094200,6292600,6770,6770,6770,6770,0
|
|
20240821,094100,6292600,6770,6770,6770,6770,0
|
|
20240821,094000,6292600,6770,6770,6770,6770,24
|
|
20240821,093900,6130120,6770,6770,6770,6770,29
|
|
20240821,093800,5933790,6770,6770,6770,6770,51
|
|
20240821,093700,5588520,6760,6760,6760,6760,0
|
|
20240821,093600,5588520,6760,6760,6760,6760,0
|
|
20240821,093500,5588520,6760,6760,6760,6760,0
|
|
20240821,093400,5588520,6760,6760,6760,6760,0
|
|
20240821,093300,5588520,6760,6760,6760,6760,0
|
|
20240821,093200,5588520,6760,6760,6760,6760,0
|
|
20240821,093100,5588520,6760,6760,6760,6760,82
|
|
20240821,093000,5034200,6760,6760,6760,6760,0
|
|
20240821,092900,5034200,6760,6760,6760,6760,1
|
|
20240821,092800,5027440,6740,6740,6740,6740,0
|
|
20240821,092700,5027440,6740,6740,6740,6740,0
|
|
20240821,092600,5027440,6740,6740,6740,6740,0
|
|
20240821,092500,5027440,6740,6740,6740,6740,30
|
|
20240821,092400,4825240,6750,6750,6750,6750,110
|
|
20240821,092300,4082740,6760,6760,6760,6760,0
|
|
20240821,092200,4082740,6760,6760,6760,6760,0
|
|
20240821,092100,4082740,6760,6760,6760,6760,0
|
|
20240821,092000,4082740,6760,6760,6760,6760,0
|
|
20240821,091900,4082740,6760,6760,6760,6760,1
|
|
20240821,091800,4075980,6760,6760,6760,6760,0
|
|
20240821,091700,4075980,6760,6760,6760,6760,0
|
|
20240821,091600,4075980,6760,6760,6760,6760,20
|
|
20240821,091500,3940780,6760,6760,6760,6760,0
|
|
20240821,091400,3940780,6760,6760,6760,6760,0
|
|
20240821,091300,3940780,6760,6760,6760,6760,0
|
|
20240821,091200,3940780,6760,6760,6760,6760,0
|
|
20240821,091100,3940780,6760,6760,6760,6760,0
|
|
20240821,091000,3940780,6760,6760,6760,6760,0
|
|
20240821,090900,3940780,6760,6770,6770,6760,56
|
|
20240821,090800,3561760,6870,6870,6870,6870,0
|
|
20240821,090700,3561760,6870,6870,6870,6870,0
|
|
20240821,090600,3561760,6870,6870,6870,6870,0
|
|
20240821,090500,3561760,6870,6770,6870,6770,450
|
|
20240821,090400,484920,6770,6730,6770,6730,54
|
|
20240821,090300,121340,6780,6780,6780,6780,0
|
|
20240821,090200,121340,6780,6760,6780,6760,8
|
|
20240821,090100,67200,6720,6720,6720,6720,0
|
|
20240821,090000,67200,6720,6720,6720,6720,10
|