622 lines
28 KiB
CSV
622 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,191900,26309050,6880,6880,6880,6880,59
|
|
20240809,191800,26309050,6880,6880,6880,6880,0
|
|
20240809,191700,26309050,6880,6880,6880,6880,0
|
|
20240809,191600,26309050,6880,6880,6880,6880,0
|
|
20240809,191500,26309050,6880,6880,6880,6880,0
|
|
20240809,191400,26309050,6880,6880,6880,6880,0
|
|
20240809,191300,26309050,6880,6880,6880,6880,0
|
|
20240809,191200,26309050,6880,6880,6880,6880,0
|
|
20240809,191100,26309050,6880,6880,6880,6880,0
|
|
20240809,191000,26309050,6880,6880,6880,6880,0
|
|
20240809,190900,26309050,6880,6880,6880,6880,0
|
|
20240809,190800,26309050,6880,6880,6880,6880,0
|
|
20240809,190700,26309050,6880,6880,6880,6880,0
|
|
20240809,190600,26309050,6880,6880,6880,6880,0
|
|
20240809,190500,26309050,6880,6880,6880,6880,0
|
|
20240809,190400,26309050,6880,6880,6880,6880,0
|
|
20240809,190300,26309050,6880,6880,6880,6880,0
|
|
20240809,190200,26309050,6880,6880,6880,6880,0
|
|
20240809,190100,26309050,6880,6880,6880,6880,0
|
|
20240809,190000,26309050,6880,6880,6880,6880,0
|
|
20240809,185900,26309050,6880,6880,6880,6880,0
|
|
20240809,185800,26309050,6880,6880,6880,6880,0
|
|
20240809,185700,26309050,6880,6880,6880,6880,0
|
|
20240809,185600,26309050,6880,6880,6880,6880,0
|
|
20240809,185500,26309050,6880,6880,6880,6880,0
|
|
20240809,185400,26309050,6880,6880,6880,6880,0
|
|
20240809,185300,26309050,6880,6880,6880,6880,0
|
|
20240809,185200,26309050,6880,6880,6880,6880,0
|
|
20240809,185100,26309050,6880,6880,6880,6880,0
|
|
20240809,185000,26309050,6880,6880,6880,6880,0
|
|
20240809,184900,26309050,6880,6880,6880,6880,59
|
|
20240809,184800,26309050,6880,6880,6880,6880,0
|
|
20240809,184700,26309050,6880,6880,6880,6880,0
|
|
20240809,184600,26309050,6880,6880,6880,6880,0
|
|
20240809,184500,26309050,6880,6880,6880,6880,0
|
|
20240809,184400,26309050,6880,6880,6880,6880,0
|
|
20240809,184300,26309050,6880,6880,6880,6880,0
|
|
20240809,184200,26309050,6880,6880,6880,6880,0
|
|
20240809,184100,26309050,6880,6880,6880,6880,0
|
|
20240809,184000,26309050,6880,6880,6880,6880,0
|
|
20240809,183900,26309050,6880,6880,6880,6880,0
|
|
20240809,183800,26309050,6880,6880,6880,6880,0
|
|
20240809,183700,26309050,6880,6880,6880,6880,0
|
|
20240809,183600,26309050,6880,6880,6880,6880,0
|
|
20240809,183500,26309050,6880,6880,6880,6880,0
|
|
20240809,183400,26309050,6880,6880,6880,6880,0
|
|
20240809,183300,26309050,6880,6880,6880,6880,0
|
|
20240809,183200,26309050,6880,6880,6880,6880,0
|
|
20240809,183100,26309050,6880,6880,6880,6880,0
|
|
20240809,183000,26309050,6880,6880,6880,6880,0
|
|
20240809,182900,26309050,6880,6880,6880,6880,0
|
|
20240809,182800,26309050,6880,6880,6880,6880,0
|
|
20240809,182700,26309050,6880,6880,6880,6880,0
|
|
20240809,182600,26309050,6880,6880,6880,6880,0
|
|
20240809,182500,26309050,6880,6880,6880,6880,0
|
|
20240809,182400,26309050,6880,6880,6880,6880,0
|
|
20240809,182300,26309050,6880,6880,6880,6880,0
|
|
20240809,182200,26309050,6880,6880,6880,6880,0
|
|
20240809,182100,26309050,6880,6880,6880,6880,0
|
|
20240809,182000,26309050,6880,6880,6880,6880,0
|
|
20240809,181900,26309050,6880,6880,6880,6880,59
|
|
20240809,181800,26309050,6880,6880,6880,6880,0
|
|
20240809,181700,26309050,6880,6880,6880,6880,0
|
|
20240809,181600,26309050,6880,6880,6880,6880,0
|
|
20240809,181500,26309050,6880,6880,6880,6880,0
|
|
20240809,181400,26309050,6880,6880,6880,6880,0
|
|
20240809,181300,26309050,6880,6880,6880,6880,0
|
|
20240809,181200,26309050,6880,6880,6880,6880,0
|
|
20240809,181100,26309050,6880,6880,6880,6880,0
|
|
20240809,181000,26309050,6880,6880,6880,6880,0
|
|
20240809,180900,26309050,6880,6880,6880,6880,0
|
|
20240809,180800,26309050,6880,6880,6880,6880,0
|
|
20240809,180700,26309050,6880,6880,6880,6880,0
|
|
20240809,180600,26309050,6880,6880,6880,6880,0
|
|
20240809,180500,26309050,6880,6880,6880,6880,0
|
|
20240809,180400,26309050,6880,6880,6880,6880,0
|
|
20240809,180300,26309050,6880,6880,6880,6880,0
|
|
20240809,180200,26309050,6880,6880,6880,6880,0
|
|
20240809,180100,26309050,6880,6880,6880,6880,0
|
|
20240809,180000,26309050,6880,6880,6880,6880,0
|
|
20240809,175900,26309050,6880,6880,6880,6880,0
|
|
20240809,175800,26309050,6880,6880,6880,6880,0
|
|
20240809,175700,26309050,6880,6880,6880,6880,0
|
|
20240809,175600,26309050,6880,6880,6880,6880,0
|
|
20240809,175500,26309050,6880,6880,6880,6880,0
|
|
20240809,175400,26309050,6880,6880,6880,6880,0
|
|
20240809,175300,26309050,6880,6880,6880,6880,0
|
|
20240809,175200,26309050,6880,6880,6880,6880,0
|
|
20240809,175100,26309050,6880,6880,6880,6880,0
|
|
20240809,175000,26309050,6880,6880,6880,6880,0
|
|
20240809,174900,26309050,6880,6880,6880,6880,59
|
|
20240809,174800,26309050,6880,6880,6880,6880,0
|
|
20240809,174700,26309050,6880,6880,6880,6880,0
|
|
20240809,174600,26309050,6880,6880,6880,6880,0
|
|
20240809,174500,26309050,6880,6880,6880,6880,0
|
|
20240809,174400,26309050,6880,6880,6880,6880,0
|
|
20240809,174300,26309050,6880,6880,6880,6880,0
|
|
20240809,174200,26309050,6880,6880,6880,6880,0
|
|
20240809,174100,26309050,6880,6880,6880,6880,0
|
|
20240809,174000,26309050,6880,6880,6880,6880,0
|
|
20240809,173900,26309050,6880,6880,6880,6880,0
|
|
20240809,173800,26309050,6880,6880,6880,6880,0
|
|
20240809,173700,26309050,6880,6880,6880,6880,0
|
|
20240809,173600,26309050,6880,6880,6880,6880,0
|
|
20240809,173500,26309050,6880,6880,6880,6880,0
|
|
20240809,173400,26309050,6880,6880,6880,6880,0
|
|
20240809,173300,26309050,6880,6880,6880,6880,0
|
|
20240809,173200,26309050,6880,6880,6880,6880,0
|
|
20240809,173100,26309050,6880,6880,6880,6880,0
|
|
20240809,173000,26309050,6880,6880,6880,6880,0
|
|
20240809,172900,26309050,6880,6880,6880,6880,0
|
|
20240809,172800,26309050,6880,6880,6880,6880,0
|
|
20240809,172700,26309050,6880,6880,6880,6880,0
|
|
20240809,172600,26309050,6880,6880,6880,6880,0
|
|
20240809,172500,26309050,6880,6880,6880,6880,0
|
|
20240809,172400,26309050,6880,6880,6880,6880,0
|
|
20240809,172300,26309050,6880,6880,6880,6880,0
|
|
20240809,172200,26309050,6880,6880,6880,6880,0
|
|
20240809,172100,26309050,6880,6880,6880,6880,0
|
|
20240809,172000,26309050,6880,6880,6880,6880,0
|
|
20240809,171900,26309050,6880,6880,6880,6880,59
|
|
20240809,171800,26309050,6880,6880,6880,6880,0
|
|
20240809,171700,26309050,6880,6880,6880,6880,0
|
|
20240809,171600,26309050,6880,6880,6880,6880,0
|
|
20240809,171500,26309050,6880,6880,6880,6880,0
|
|
20240809,171400,26309050,6880,6880,6880,6880,0
|
|
20240809,171300,26309050,6880,6880,6880,6880,0
|
|
20240809,171200,26309050,6880,6880,6880,6880,0
|
|
20240809,171100,26309050,6880,6880,6880,6880,0
|
|
20240809,171000,26309050,6880,6880,6880,6880,0
|
|
20240809,170900,26309050,6880,6880,6880,6880,0
|
|
20240809,170800,26309050,6880,6880,6880,6880,0
|
|
20240809,170700,26309050,6880,6880,6880,6880,0
|
|
20240809,170600,26309050,6880,6880,6880,6880,0
|
|
20240809,170500,26309050,6880,6880,6880,6880,0
|
|
20240809,170400,26309050,6880,6880,6880,6880,0
|
|
20240809,170300,26309050,6880,6880,6880,6880,0
|
|
20240809,170200,26309050,6880,6880,6880,6880,0
|
|
20240809,170100,26309050,6880,6880,6880,6880,0
|
|
20240809,170000,26309050,6880,6880,6880,6880,0
|
|
20240809,165900,26309050,6880,6880,6880,6880,0
|
|
20240809,165800,26309050,6880,6880,6880,6880,0
|
|
20240809,165700,26309050,6880,6880,6880,6880,0
|
|
20240809,165600,26309050,6880,6880,6880,6880,0
|
|
20240809,165500,26309050,6880,6880,6880,6880,0
|
|
20240809,165400,26309050,6880,6880,6880,6880,0
|
|
20240809,165300,26309050,6880,6880,6880,6880,0
|
|
20240809,165200,26309050,6880,6880,6880,6880,0
|
|
20240809,165100,26309050,6880,6880,6880,6880,0
|
|
20240809,165000,26309050,6880,6880,6880,6880,0
|
|
20240809,164900,26309050,6880,6880,6880,6880,59
|
|
20240809,164800,26309050,6880,6880,6880,6880,0
|
|
20240809,164700,26309050,6880,6880,6880,6880,0
|
|
20240809,164600,26309050,6880,6880,6880,6880,0
|
|
20240809,164500,26309050,6880,6880,6880,6880,0
|
|
20240809,164400,26309050,6880,6880,6880,6880,0
|
|
20240809,164300,26309050,6880,6880,6880,6880,0
|
|
20240809,164200,26309050,6880,6880,6880,6880,0
|
|
20240809,164100,26309050,6880,6880,6880,6880,0
|
|
20240809,164000,26309050,6880,6880,6880,6880,0
|
|
20240809,163900,26309050,6880,6880,6880,6880,0
|
|
20240809,163800,26309050,6880,6880,6880,6880,0
|
|
20240809,163700,26309050,6880,6880,6880,6880,0
|
|
20240809,163600,26309050,6880,6880,6880,6880,0
|
|
20240809,163500,26309050,6880,6880,6880,6880,0
|
|
20240809,163400,26309050,6880,6880,6880,6880,0
|
|
20240809,163300,26309050,6880,6880,6880,6880,0
|
|
20240809,163200,26309050,6880,6880,6880,6880,0
|
|
20240809,163100,26309050,6880,6880,6880,6880,0
|
|
20240809,163000,26309050,6880,6880,6880,6880,0
|
|
20240809,162900,26309050,6880,6880,6880,6880,0
|
|
20240809,162800,26309050,6880,6880,6880,6880,0
|
|
20240809,162700,26309050,6880,6880,6880,6880,0
|
|
20240809,162600,26309050,6880,6880,6880,6880,0
|
|
20240809,162500,26309050,6880,6880,6880,6880,0
|
|
20240809,162400,26309050,6880,6880,6880,6880,0
|
|
20240809,162300,26309050,6880,6880,6880,6880,0
|
|
20240809,162200,26309050,6880,6880,6880,6880,0
|
|
20240809,162100,26309050,6880,6880,6880,6880,0
|
|
20240809,162000,26309050,6880,6880,6880,6880,0
|
|
20240809,161900,26309050,6880,6880,6880,6880,59
|
|
20240809,161800,26309050,6880,6880,6880,6880,0
|
|
20240809,161700,26309050,6880,6880,6880,6880,0
|
|
20240809,161600,26309050,6880,6880,6880,6880,0
|
|
20240809,161500,26309050,6880,6880,6880,6880,0
|
|
20240809,161400,26309050,6880,6880,6880,6880,0
|
|
20240809,161300,26309050,6880,6880,6880,6880,0
|
|
20240809,161200,26309050,6880,6880,6880,6880,0
|
|
20240809,161100,26309050,6880,6880,6880,6880,0
|
|
20240809,161000,26309050,6880,6880,6880,6880,0
|
|
20240809,160900,26309050,6880,6880,6880,6880,0
|
|
20240809,160800,26309050,6880,6880,6880,6880,0
|
|
20240809,160700,26309050,6880,6880,6880,6880,0
|
|
20240809,160600,26309050,6880,6880,6880,6880,0
|
|
20240809,160500,26309050,6880,6880,6880,6880,0
|
|
20240809,160400,26309050,6880,6880,6880,6880,0
|
|
20240809,160300,26309050,6880,6880,6880,6880,0
|
|
20240809,160200,26309050,6880,6880,6880,6880,0
|
|
20240809,160100,26309050,6880,6880,6880,6880,0
|
|
20240809,160000,26309050,6880,6880,6880,6880,0
|
|
20240809,155900,26309050,6880,6880,6880,6880,0
|
|
20240809,155800,26309050,6880,6880,6880,6880,0
|
|
20240809,155700,26309050,6880,6880,6880,6880,0
|
|
20240809,155600,26309050,6880,6880,6880,6880,0
|
|
20240809,155500,26309050,6880,6880,6880,6880,0
|
|
20240809,155400,26309050,6880,6880,6880,6880,0
|
|
20240809,155300,26309050,6880,6880,6880,6880,0
|
|
20240809,155200,26309050,6880,6880,6880,6880,0
|
|
20240809,155100,26309050,6880,6880,6880,6880,0
|
|
20240809,155000,26309050,6880,6880,6880,6880,0
|
|
20240809,154900,26309050,6880,6880,6880,6880,59
|
|
20240809,154800,26309050,6880,6880,6880,6880,0
|
|
20240809,154700,26309050,6880,6880,6880,6880,0
|
|
20240809,154600,26309050,6880,6880,6880,6880,0
|
|
20240809,154500,26309050,6880,6880,6880,6880,0
|
|
20240809,154400,26309050,6880,6880,6880,6880,0
|
|
20240809,154300,26309050,6880,6880,6880,6880,0
|
|
20240809,154200,26309050,6880,6880,6880,6880,0
|
|
20240809,154100,26309050,6880,6880,6880,6880,0
|
|
20240809,154000,26309050,6880,6880,6880,6880,0
|
|
20240809,153900,26309050,6880,6880,6880,6880,0
|
|
20240809,153800,26309050,6880,6880,6880,6880,0
|
|
20240809,153700,26309050,6880,6880,6880,6880,0
|
|
20240809,153600,26309050,6880,6880,6880,6880,0
|
|
20240809,153500,26309050,6880,6880,6880,6880,0
|
|
20240809,153400,26309050,6880,6880,6880,6880,0
|
|
20240809,153300,26309050,6880,6880,6880,6880,0
|
|
20240809,153200,26309050,6880,6880,6880,6880,0
|
|
20240809,153100,26309050,6880,6880,6880,6880,0
|
|
20240809,153000,26309050,6880,6880,6880,6880,59
|
|
20240809,152900,25903130,6880,6880,6880,6880,0
|
|
20240809,152800,25903130,6880,6880,6880,6880,0
|
|
20240809,152700,25903130,6880,6880,6880,6880,0
|
|
20240809,152600,25903130,6880,6880,6880,6880,0
|
|
20240809,152500,25903130,6880,6880,6880,6880,0
|
|
20240809,152400,25903130,6880,6880,6880,6880,0
|
|
20240809,152300,25903130,6880,6880,6880,6880,0
|
|
20240809,152200,25903130,6880,6880,6880,6880,0
|
|
20240809,152100,25903130,6880,6880,6880,6880,0
|
|
20240809,152000,25903130,6880,6880,6880,6880,0
|
|
20240809,151900,25903130,6880,6880,6880,6880,0
|
|
20240809,151800,25903130,6880,6890,6890,6880,60
|
|
20240809,151700,25490030,6890,6890,6890,6890,0
|
|
20240809,151600,25490030,6890,6890,6890,6890,30
|
|
20240809,151500,25283330,6890,6890,6890,6890,0
|
|
20240809,151400,25283330,6890,6890,6890,6890,0
|
|
20240809,151300,25283330,6890,6890,6890,6890,0
|
|
20240809,151200,25283330,6890,6890,6890,6890,0
|
|
20240809,151100,25283330,6890,6890,6890,6890,0
|
|
20240809,151000,25283330,6890,6890,6890,6890,20
|
|
20240809,150900,25145530,6940,6940,6940,6940,0
|
|
20240809,150800,25145530,6940,6940,6940,6940,0
|
|
20240809,150700,25145530,6940,6940,6940,6940,0
|
|
20240809,150600,25145530,6940,6940,6940,6940,0
|
|
20240809,150500,25145530,6940,6880,6940,6880,81
|
|
20240809,150400,24586390,6880,6880,6880,6880,8
|
|
20240809,150300,24531350,6880,6880,6880,6880,0
|
|
20240809,150200,24531350,6880,6880,6880,6880,0
|
|
20240809,150100,24531350,6880,6880,6880,6880,0
|
|
20240809,150000,24531350,6880,6880,6880,6880,0
|
|
20240809,145900,24531350,6880,6880,6880,6880,0
|
|
20240809,145800,24531350,6880,6880,6880,6880,0
|
|
20240809,145700,24531350,6880,6880,6880,6880,0
|
|
20240809,145600,24531350,6880,6880,6880,6880,0
|
|
20240809,145500,24531350,6880,6880,6880,6880,0
|
|
20240809,145400,24531350,6880,6880,6880,6880,0
|
|
20240809,145300,24531350,6880,6880,6880,6880,0
|
|
20240809,145200,24531350,6880,6880,6880,6880,10
|
|
20240809,145100,24462550,6880,6880,6880,6880,0
|
|
20240809,145000,24462550,6880,6880,6880,6880,0
|
|
20240809,144900,24462550,6880,6880,6880,6880,0
|
|
20240809,144800,24462550,6880,6880,6880,6880,1
|
|
20240809,144700,24455670,6880,6880,6880,6880,0
|
|
20240809,144600,24455670,6880,6880,6880,6880,0
|
|
20240809,144500,24455670,6880,6880,6880,6880,0
|
|
20240809,144400,24455670,6880,6880,6880,6880,0
|
|
20240809,144300,24455670,6880,6880,6880,6880,0
|
|
20240809,144200,24455670,6880,6880,6880,6880,0
|
|
20240809,144100,24455670,6880,6880,6880,6880,0
|
|
20240809,144000,24455670,6880,6880,6880,6880,0
|
|
20240809,143900,24455670,6880,6880,6880,6880,0
|
|
20240809,143800,24455670,6880,6880,6880,6880,0
|
|
20240809,143700,24455670,6880,6880,6880,6880,0
|
|
20240809,143600,24455670,6880,6880,6880,6880,0
|
|
20240809,143500,24455670,6880,6880,6880,6880,0
|
|
20240809,143400,24455670,6880,6880,6880,6880,0
|
|
20240809,143300,24455670,6880,6880,6880,6880,0
|
|
20240809,143200,24455670,6880,6880,6880,6880,0
|
|
20240809,143100,24455670,6880,6880,6880,6880,0
|
|
20240809,143000,24455670,6880,6880,6880,6880,0
|
|
20240809,142900,24455670,6880,6880,6880,6880,0
|
|
20240809,142800,24455670,6880,6880,6880,6880,0
|
|
20240809,142700,24455670,6880,6880,6880,6880,0
|
|
20240809,142600,24455670,6880,6880,6880,6880,0
|
|
20240809,142500,24455670,6880,6880,6880,6880,21
|
|
20240809,142400,24311190,6880,6880,6880,6880,0
|
|
20240809,142300,24311190,6880,6880,6880,6880,0
|
|
20240809,142200,24311190,6880,6880,6880,6880,0
|
|
20240809,142100,24311190,6880,6880,6880,6880,0
|
|
20240809,142000,24311190,6880,6880,6880,6880,0
|
|
20240809,141900,24311190,6880,6880,6880,6880,0
|
|
20240809,141800,24311190,6880,6880,6880,6880,0
|
|
20240809,141700,24311190,6880,6880,6880,6880,0
|
|
20240809,141600,24311190,6880,6880,6880,6880,0
|
|
20240809,141500,24311190,6880,6880,6880,6880,0
|
|
20240809,141400,24311190,6880,6880,6880,6880,0
|
|
20240809,141300,24311190,6880,6880,6880,6880,0
|
|
20240809,141200,24311190,6880,6880,6880,6880,0
|
|
20240809,141100,24311190,6880,6880,6880,6880,12
|
|
20240809,141000,24228630,6900,6900,6900,6900,0
|
|
20240809,140900,24228630,6900,6900,6900,6900,0
|
|
20240809,140800,24228630,6900,6900,6900,6900,0
|
|
20240809,140700,24228630,6900,6900,6900,6900,0
|
|
20240809,140600,24228630,6900,6900,6900,6900,0
|
|
20240809,140500,24228630,6900,6900,6900,6900,0
|
|
20240809,140400,24228630,6900,6900,6900,6900,0
|
|
20240809,140300,24228630,6900,6900,6900,6900,0
|
|
20240809,140200,24228630,6900,6900,6900,6900,0
|
|
20240809,140100,24228630,6900,6900,6900,6900,0
|
|
20240809,140000,24228630,6900,6900,6900,6900,0
|
|
20240809,135900,24228630,6900,6900,6900,6900,0
|
|
20240809,135800,24228630,6900,6900,6900,6900,0
|
|
20240809,135700,24228630,6900,6900,6900,6900,0
|
|
20240809,135600,24228630,6900,6900,6900,6900,0
|
|
20240809,135500,24228630,6900,6900,6900,6900,0
|
|
20240809,135400,24228630,6900,6900,6900,6900,0
|
|
20240809,135300,24228630,6900,6900,6900,6900,0
|
|
20240809,135200,24228630,6900,6900,6900,6900,0
|
|
20240809,135100,24228630,6900,6900,6900,6900,0
|
|
20240809,135000,24228630,6900,6900,6900,6900,0
|
|
20240809,134900,24228630,6900,6900,6900,6900,0
|
|
20240809,134800,24228630,6900,6900,6900,6900,0
|
|
20240809,134700,24228630,6900,6900,6900,6900,0
|
|
20240809,134600,24228630,6900,6900,6900,6900,0
|
|
20240809,134500,24228630,6900,6900,6900,6900,0
|
|
20240809,134400,24228630,6900,6900,6900,6900,0
|
|
20240809,134300,24228630,6900,6900,6900,6900,10
|
|
20240809,134200,24159630,6910,6910,6910,6910,0
|
|
20240809,134100,24159630,6910,6910,6910,6910,0
|
|
20240809,134000,24159630,6910,6910,6910,6910,0
|
|
20240809,133900,24159630,6910,6910,6910,6910,0
|
|
20240809,133800,24159630,6910,6910,6910,6910,0
|
|
20240809,133700,24159630,6910,6910,6910,6910,0
|
|
20240809,133600,24159630,6910,6910,6910,6910,0
|
|
20240809,133500,24159630,6910,6910,6910,6910,0
|
|
20240809,133400,24159630,6910,6910,6910,6910,0
|
|
20240809,133300,24159630,6910,6910,6910,6910,0
|
|
20240809,133200,24159630,6910,6910,6910,6910,0
|
|
20240809,133100,24159630,6910,6910,6910,6910,0
|
|
20240809,133000,24159630,6910,6910,6910,6910,0
|
|
20240809,132900,24159630,6910,6910,6910,6910,0
|
|
20240809,132800,24159630,6910,6910,6910,6910,0
|
|
20240809,132700,24159630,6910,6910,6910,6910,0
|
|
20240809,132600,24159630,6910,6910,6910,6910,0
|
|
20240809,132500,24159630,6910,6910,6910,6910,0
|
|
20240809,132400,24159630,6910,6910,6910,6910,0
|
|
20240809,132300,24159630,6910,6910,6910,6910,0
|
|
20240809,132200,24159630,6910,6910,6910,6910,0
|
|
20240809,132100,24159630,6910,6910,6910,6910,10
|
|
20240809,132000,24090530,6940,6940,6940,6940,0
|
|
20240809,131900,24090530,6940,6940,6940,6940,0
|
|
20240809,131800,24090530,6940,6940,6940,6940,0
|
|
20240809,131700,24090530,6940,6940,6940,6940,0
|
|
20240809,131600,24090530,6940,6940,6940,6940,0
|
|
20240809,131500,24090530,6940,6940,6940,6940,0
|
|
20240809,131400,24090530,6940,6940,6940,6940,0
|
|
20240809,131300,24090530,6940,6940,6940,6940,0
|
|
20240809,131200,24090530,6940,6940,6940,6940,0
|
|
20240809,131100,24090530,6940,6940,6940,6940,0
|
|
20240809,131000,24090530,6940,6940,6940,6940,0
|
|
20240809,130900,24090530,6940,6940,6940,6940,0
|
|
20240809,130800,24090530,6940,6940,6940,6940,0
|
|
20240809,130700,24090530,6940,6940,6940,6940,0
|
|
20240809,130600,24090530,6940,6940,6940,6940,0
|
|
20240809,130500,24090530,6940,6940,6940,6940,0
|
|
20240809,130400,24090530,6940,6940,6940,6940,0
|
|
20240809,130300,24090530,6940,6940,6940,6940,0
|
|
20240809,130200,24090530,6940,6940,6940,6940,0
|
|
20240809,130100,24090530,6940,6940,6940,6940,0
|
|
20240809,130000,24090530,6940,6930,6940,6930,10
|
|
20240809,125900,24021220,6910,6910,6910,6910,0
|
|
20240809,125800,24021220,6910,6910,6910,6910,0
|
|
20240809,125700,24021220,6910,6910,6910,6910,0
|
|
20240809,125600,24021220,6910,6910,6910,6910,5
|
|
20240809,125500,23986670,6930,6930,6930,6930,0
|
|
20240809,125400,23986670,6930,6930,6930,6930,0
|
|
20240809,125300,23986670,6930,6930,6930,6930,0
|
|
20240809,125200,23986670,6930,6930,6930,6930,0
|
|
20240809,125100,23986670,6930,6930,6930,6930,0
|
|
20240809,125000,23986670,6930,6930,6930,6930,0
|
|
20240809,124900,23986670,6930,6930,6930,6930,8
|
|
20240809,124800,23931230,6950,6950,6950,6950,0
|
|
20240809,124700,23931230,6950,6950,6950,6950,0
|
|
20240809,124600,23931230,6950,6950,6950,6950,0
|
|
20240809,124500,23931230,6950,6950,6950,6950,0
|
|
20240809,124400,23931230,6950,6950,6950,6950,0
|
|
20240809,124300,23931230,6950,6950,6950,6950,0
|
|
20240809,124200,23931230,6950,6950,6950,6950,0
|
|
20240809,124100,23931230,6950,6950,6950,6950,0
|
|
20240809,124000,23931230,6950,6950,6950,6950,0
|
|
20240809,123900,23931230,6950,6950,6950,6950,0
|
|
20240809,123800,23931230,6950,6950,6950,6950,0
|
|
20240809,123700,23931230,6950,6950,6950,6950,0
|
|
20240809,123600,23931230,6950,6950,6950,6950,0
|
|
20240809,123500,23931230,6950,6950,6950,6950,0
|
|
20240809,123400,23931230,6950,6950,6950,6950,0
|
|
20240809,123300,23931230,6950,6950,6950,6950,0
|
|
20240809,123200,23931230,6950,6950,6950,6950,0
|
|
20240809,123100,23931230,6950,6950,6950,6950,0
|
|
20240809,123000,23931230,6950,6950,6950,6950,0
|
|
20240809,122900,23931230,6950,6950,6950,6950,0
|
|
20240809,122800,23931230,6950,6950,6950,6950,0
|
|
20240809,122700,23931230,6950,6950,6950,6950,0
|
|
20240809,122600,23931230,6950,6950,6950,6950,0
|
|
20240809,122500,23931230,6950,6950,6950,6950,0
|
|
20240809,122400,23931230,6950,6950,6950,6950,0
|
|
20240809,122300,23931230,6950,6950,6950,6950,0
|
|
20240809,122200,23931230,6950,6950,6950,6950,0
|
|
20240809,122100,23931230,6950,6950,6950,6950,0
|
|
20240809,122000,23931230,6950,6950,6950,6950,0
|
|
20240809,121900,23931230,6950,6950,6950,6950,0
|
|
20240809,121800,23931230,6950,6950,6950,6950,1
|
|
20240809,121700,23924280,6950,6950,6950,6950,0
|
|
20240809,121600,23924280,6950,6950,6950,6950,0
|
|
20240809,121500,23924280,6950,6950,6950,6950,0
|
|
20240809,121400,23924280,6950,6950,6950,6950,0
|
|
20240809,121300,23924280,6950,6950,6950,6950,0
|
|
20240809,121200,23924280,6950,6950,6950,6950,0
|
|
20240809,121100,23924280,6950,6950,6950,6950,0
|
|
20240809,121000,23924280,6950,6950,6950,6950,0
|
|
20240809,120900,23924280,6950,6950,6950,6950,0
|
|
20240809,120800,23924280,6950,6950,6950,6950,0
|
|
20240809,120700,23924280,6950,6950,6950,6950,0
|
|
20240809,120600,23924280,6950,6950,6950,6950,6
|
|
20240809,120500,23882580,6960,6960,6960,6960,0
|
|
20240809,120400,23882580,6960,6960,6960,6960,0
|
|
20240809,120300,23882580,6960,6960,6960,6960,0
|
|
20240809,120200,23882580,6960,6960,6960,6960,0
|
|
20240809,120100,23882580,6960,6960,6960,6960,0
|
|
20240809,120000,23882580,6960,6960,6960,6960,0
|
|
20240809,115900,23882580,6960,6960,6960,6960,0
|
|
20240809,115800,23882580,6960,6960,6960,6960,0
|
|
20240809,115700,23882580,6960,6960,6960,6960,0
|
|
20240809,115600,23882580,6960,6960,6960,6960,0
|
|
20240809,115500,23882580,6960,6960,6960,6960,0
|
|
20240809,115400,23882580,6960,6950,6960,6950,6
|
|
20240809,115300,23840860,6950,6950,6950,6950,0
|
|
20240809,115200,23840860,6950,6950,6950,6950,0
|
|
20240809,115100,23840860,6950,6950,6950,6950,0
|
|
20240809,115000,23840860,6950,6950,6950,6950,0
|
|
20240809,114900,23840860,6950,6950,6950,6950,12
|
|
20240809,114800,23757460,6950,6950,6950,6950,0
|
|
20240809,114700,23757460,6950,6950,6950,6950,0
|
|
20240809,114600,23757460,6950,6950,6950,6950,0
|
|
20240809,114500,23757460,6950,6950,6950,6950,0
|
|
20240809,114400,23757460,6950,6950,6950,6950,0
|
|
20240809,114300,23757460,6950,6950,6950,6950,0
|
|
20240809,114200,23757460,6950,6950,6950,6950,0
|
|
20240809,114100,23757460,6950,6950,6950,6950,0
|
|
20240809,114000,23757460,6950,6950,6950,6950,0
|
|
20240809,113900,23757460,6950,6950,6950,6950,0
|
|
20240809,113800,23757460,6950,6950,6950,6950,0
|
|
20240809,113700,23757460,6950,6950,6950,6950,0
|
|
20240809,113600,23757460,6950,6950,6950,6950,0
|
|
20240809,113500,23757460,6950,6950,6950,6950,0
|
|
20240809,113400,23757460,6950,6950,6950,6950,0
|
|
20240809,113300,23757460,6950,6950,6950,6950,0
|
|
20240809,113200,23757460,6950,6950,6950,6950,0
|
|
20240809,113100,23757460,6950,6950,6950,6950,0
|
|
20240809,113000,23757460,6950,6950,6950,6950,0
|
|
20240809,112900,23757460,6950,6950,6950,6950,0
|
|
20240809,112800,23757460,6950,6950,6950,6950,0
|
|
20240809,112700,23757460,6950,6950,6950,6950,0
|
|
20240809,112600,23757460,6950,6950,6950,6950,0
|
|
20240809,112500,23757460,6950,6950,6950,6950,0
|
|
20240809,112400,23757460,6950,6950,6950,6950,0
|
|
20240809,112300,23757460,6950,6950,6950,6950,0
|
|
20240809,112200,23757460,6950,6950,6950,6950,0
|
|
20240809,112100,23757460,6950,6950,6950,6950,0
|
|
20240809,112000,23757460,6950,6950,6950,6950,0
|
|
20240809,111900,23757460,6950,6950,6950,6950,0
|
|
20240809,111800,23757460,6950,6950,6950,6950,0
|
|
20240809,111700,23757460,6950,6950,6950,6950,0
|
|
20240809,111600,23757460,6950,6850,6950,6850,2015
|
|
20240809,111500,9881360,6850,6850,6850,6850,0
|
|
20240809,111400,9881360,6850,6850,6850,6850,0
|
|
20240809,111300,9881360,6850,6850,6850,6850,0
|
|
20240809,111200,9881360,6850,6850,6850,6850,0
|
|
20240809,111100,9881360,6850,6850,6850,6850,0
|
|
20240809,111000,9881360,6850,6850,6850,6850,0
|
|
20240809,110900,9881360,6850,6850,6850,6850,0
|
|
20240809,110800,9881360,6850,6850,6850,6850,0
|
|
20240809,110700,9881360,6850,6850,6850,6850,0
|
|
20240809,110600,9881360,6850,6850,6850,6850,0
|
|
20240809,110500,9881360,6850,6850,6850,6850,0
|
|
20240809,110400,9881360,6850,6850,6850,6850,2
|
|
20240809,110300,9867660,6850,6850,6850,6850,0
|
|
20240809,110200,9867660,6850,6850,6850,6850,1
|
|
20240809,110100,9860810,6850,6850,6850,6850,0
|
|
20240809,110000,9860810,6850,6850,6850,6850,1
|
|
20240809,105900,9853960,6850,6850,6850,6850,0
|
|
20240809,105800,9853960,6850,6850,6850,6850,12
|
|
20240809,105700,9771760,6850,6850,6850,6850,0
|
|
20240809,105600,9771760,6850,6850,6850,6850,1
|
|
20240809,105500,9764910,6850,6850,6850,6850,0
|
|
20240809,105400,9764910,6850,6850,6850,6850,100
|
|
20240809,105300,9079910,6850,6850,6850,6850,0
|
|
20240809,105200,9079910,6850,6860,6860,6850,245
|
|
20240809,105100,7400630,6870,6870,6870,6870,0
|
|
20240809,105000,7400630,6870,6870,6870,6870,0
|
|
20240809,104900,7400630,6870,6870,6870,6870,0
|
|
20240809,104800,7400630,6870,6870,6870,6870,3
|
|
20240809,104700,7380020,6870,6870,6870,6870,0
|
|
20240809,104600,7380020,6870,6870,6870,6870,0
|
|
20240809,104500,7380020,6870,6870,6870,6870,85
|
|
20240809,104400,6796070,6870,6870,6870,6870,0
|
|
20240809,104300,6796070,6870,6870,6870,6870,0
|
|
20240809,104200,6796070,6870,6870,6870,6870,0
|
|
20240809,104100,6796070,6870,6870,6870,6870,0
|
|
20240809,104000,6796070,6870,6870,6870,6870,0
|
|
20240809,103900,6796070,6870,6870,6870,6870,0
|
|
20240809,103800,6796070,6870,6870,6870,6870,0
|
|
20240809,103700,6796070,6870,6870,6870,6870,0
|
|
20240809,103600,6796070,6870,6870,6870,6870,0
|
|
20240809,103500,6796070,6870,6870,6870,6870,0
|
|
20240809,103400,6796070,6870,6870,6870,6870,1
|
|
20240809,103300,6789200,6880,6880,6880,6880,1
|
|
20240809,103200,6782320,6870,6870,6870,6870,0
|
|
20240809,103100,6782320,6870,6870,6870,6870,0
|
|
20240809,103000,6782320,6870,6870,6870,6870,0
|
|
20240809,102900,6782320,6870,6870,6870,6870,0
|
|
20240809,102800,6782320,6870,6870,6870,6870,0
|
|
20240809,102700,6782320,6870,6870,6870,6870,0
|
|
20240809,102600,6782320,6870,6870,6870,6870,0
|
|
20240809,102500,6782320,6870,6870,6870,6870,0
|
|
20240809,102400,6782320,6870,6870,6870,6870,0
|
|
20240809,102300,6782320,6870,6870,6870,6870,0
|
|
20240809,102200,6782320,6870,6870,6870,6870,0
|
|
20240809,102100,6782320,6870,6870,6870,6870,100
|
|
20240809,102000,6095320,6900,6900,6900,6900,0
|
|
20240809,101900,6095320,6900,6900,6900,6900,0
|
|
20240809,101800,6095320,6900,6900,6900,6900,0
|
|
20240809,101700,6095320,6900,6900,6900,6900,7
|
|
20240809,101600,6047020,6870,6870,6870,6870,0
|
|
20240809,101500,6047020,6870,6870,6870,6870,14
|
|
20240809,101400,5950840,6870,6870,6870,6870,0
|
|
20240809,101300,5950840,6870,6870,6870,6870,0
|
|
20240809,101200,5950840,6870,6870,6870,6870,0
|
|
20240809,101100,5950840,6870,6870,6870,6870,0
|
|
20240809,101000,5950840,6870,6870,6870,6870,0
|
|
20240809,100900,5950840,6870,6870,6870,6870,50
|
|
20240809,100800,5607340,6870,6870,6870,6870,0
|
|
20240809,100700,5607340,6870,6870,6870,6870,0
|
|
20240809,100600,5607340,6870,6870,6870,6870,0
|
|
20240809,100500,5607340,6870,6870,6870,6870,277
|
|
20240809,100400,3704350,6870,6880,6880,6870,500
|
|
20240809,100300,269100,6900,6900,6900,6900,0
|
|
20240809,100200,269100,6900,6900,6900,6900,0
|
|
20240809,100100,269100,6900,6900,6900,6900,0
|
|
20240809,100000,269100,6900,6900,6900,6900,0
|
|
20240809,095900,269100,6900,6900,6900,6900,0
|
|
20240809,095800,269100,6900,6900,6900,6900,0
|
|
20240809,095700,269100,6900,6900,6900,6900,0
|
|
20240809,095600,269100,6900,6900,6900,6900,0
|
|
20240809,095500,269100,6900,6900,6900,6900,5
|
|
20240809,095400,234600,6900,6900,6900,6900,0
|
|
20240809,095300,234600,6900,6900,6900,6900,0
|
|
20240809,095200,234600,6900,6900,6900,6900,0
|
|
20240809,095100,234600,6900,6900,6900,6900,0
|
|
20240809,095000,234600,6900,6900,6900,6900,0
|
|
20240809,094900,234600,6900,6900,6900,6900,0
|
|
20240809,094800,234600,6900,6900,6900,6900,0
|
|
20240809,094700,234600,6900,6900,6900,6900,0
|
|
20240809,094600,234600,6900,6900,6900,6900,0
|
|
20240809,094500,234600,6900,6900,6900,6900,0
|
|
20240809,094400,234600,6900,6900,6900,6900,0
|
|
20240809,094300,234600,6900,6900,6900,6900,0
|
|
20240809,094200,234600,6900,6900,6900,6900,0
|
|
20240809,094100,234600,6900,6900,6900,6900,0
|
|
20240809,094000,234600,6900,6900,6900,6900,0
|
|
20240809,093900,234600,6900,6900,6900,6900,0
|
|
20240809,093800,234600,6900,6900,6900,6900,0
|
|
20240809,093700,234600,6900,6900,6900,6900,1
|
|
20240809,093600,227700,6900,6900,6900,6900,0
|
|
20240809,093500,227700,6900,6900,6900,6900,0
|
|
20240809,093400,227700,6900,6900,6900,6900,0
|
|
20240809,093300,227700,6900,6900,6900,6900,0
|
|
20240809,093200,227700,6900,6900,6900,6900,0
|
|
20240809,093100,227700,6900,6900,6900,6900,7
|
|
20240809,093000,179400,6900,6900,6900,6900,0
|
|
20240809,092900,179400,6900,6900,6900,6900,0
|
|
20240809,092800,179400,6900,6900,6900,6900,0
|
|
20240809,092700,179400,6900,6900,6900,6900,0
|
|
20240809,092600,179400,6900,6900,6900,6900,0
|
|
20240809,092500,179400,6900,6900,6900,6900,0
|
|
20240809,092400,179400,6900,6900,6900,6900,0
|
|
20240809,092300,179400,6900,6900,6900,6900,0
|
|
20240809,092200,179400,6900,6900,6900,6900,0
|
|
20240809,092100,179400,6900,6900,6900,6900,0
|
|
20240809,092000,179400,6900,6900,6900,6900,0
|
|
20240809,091900,179400,6900,6900,6900,6900,0
|
|
20240809,091800,179400,6900,6900,6900,6900,0
|
|
20240809,091700,179400,6900,6900,6900,6900,0
|
|
20240809,091600,179400,6900,6900,6900,6900,0
|
|
20240809,091500,179400,6900,6900,6900,6900,0
|
|
20240809,091400,179400,6900,6900,6900,6900,0
|
|
20240809,091300,179400,6900,6900,6900,6900,0
|
|
20240809,091200,179400,6900,6900,6900,6900,0
|
|
20240809,091100,179400,6900,6900,6900,6900,1
|
|
20240809,091000,172500,6900,6900,6900,6900,0
|
|
20240809,090900,172500,6900,6900,6900,6900,0
|
|
20240809,090800,172500,6900,6900,6900,6900,0
|
|
20240809,090700,172500,6900,6900,6900,6900,0
|
|
20240809,090600,172500,6900,6900,6900,6900,0
|
|
20240809,090500,172500,6900,6900,6900,6900,0
|
|
20240809,090400,172500,6900,6900,6900,6900,20
|
|
20240809,090300,34500,6900,6900,6900,6900,0
|
|
20240809,090200,34500,6900,6900,6900,6900,0
|
|
20240809,090100,34500,6900,6900,6900,6900,0
|
|
20240809,090000,34500,6900,6900,6900,6900,5
|