661 lines
30 KiB
CSV
661 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,195800,50811730,6900,6900,6900,6900,99
|
|
20240708,195700,50811730,6900,6900,6900,6900,0
|
|
20240708,195600,50811730,6900,6900,6900,6900,0
|
|
20240708,195500,50811730,6900,6900,6900,6900,0
|
|
20240708,195400,50811730,6900,6900,6900,6900,0
|
|
20240708,195300,50811730,6900,6900,6900,6900,0
|
|
20240708,195200,50811730,6900,6900,6900,6900,0
|
|
20240708,195100,50811730,6900,6900,6900,6900,0
|
|
20240708,195000,50811730,6900,6900,6900,6900,0
|
|
20240708,194900,50811730,6900,6900,6900,6900,0
|
|
20240708,194800,50811730,6900,6900,6900,6900,0
|
|
20240708,194700,50811730,6900,6900,6900,6900,0
|
|
20240708,194600,50811730,6900,6900,6900,6900,0
|
|
20240708,194500,50811730,6900,6900,6900,6900,0
|
|
20240708,194400,50811730,6900,6900,6900,6900,0
|
|
20240708,194300,50811730,6900,6900,6900,6900,0
|
|
20240708,194200,50811730,6900,6900,6900,6900,0
|
|
20240708,194100,50811730,6900,6900,6900,6900,0
|
|
20240708,194000,50811730,6900,6900,6900,6900,0
|
|
20240708,193900,50811730,6900,6900,6900,6900,0
|
|
20240708,193800,50811730,6900,6900,6900,6900,0
|
|
20240708,193700,50811730,6900,6900,6900,6900,0
|
|
20240708,193600,50811730,6900,6900,6900,6900,0
|
|
20240708,193500,50811730,6900,6900,6900,6900,0
|
|
20240708,193400,50811730,6900,6900,6900,6900,0
|
|
20240708,193300,50811730,6900,6900,6900,6900,0
|
|
20240708,193200,50811730,6900,6900,6900,6900,0
|
|
20240708,193100,50811730,6900,6900,6900,6900,0
|
|
20240708,193000,50811730,6900,6900,6900,6900,0
|
|
20240708,192900,50811730,6900,6900,6900,6900,0
|
|
20240708,192800,50811730,6900,6900,6900,6900,99
|
|
20240708,192700,50811730,6900,6900,6900,6900,0
|
|
20240708,192600,50811730,6900,6900,6900,6900,0
|
|
20240708,192500,50811730,6900,6900,6900,6900,0
|
|
20240708,192400,50811730,6900,6900,6900,6900,0
|
|
20240708,192300,50811730,6900,6900,6900,6900,0
|
|
20240708,192200,50811730,6900,6900,6900,6900,0
|
|
20240708,192100,50811730,6900,6900,6900,6900,0
|
|
20240708,192000,50811730,6900,6900,6900,6900,0
|
|
20240708,191900,50811730,6900,6900,6900,6900,0
|
|
20240708,191800,50811730,6900,6900,6900,6900,0
|
|
20240708,191700,50811730,6900,6900,6900,6900,0
|
|
20240708,191600,50811730,6900,6900,6900,6900,0
|
|
20240708,191500,50811730,6900,6900,6900,6900,0
|
|
20240708,191400,50811730,6900,6900,6900,6900,0
|
|
20240708,191300,50811730,6900,6900,6900,6900,0
|
|
20240708,191200,50811730,6900,6900,6900,6900,0
|
|
20240708,191100,50811730,6900,6900,6900,6900,0
|
|
20240708,191000,50811730,6900,6900,6900,6900,0
|
|
20240708,190900,50811730,6900,6900,6900,6900,0
|
|
20240708,190800,50811730,6900,6900,6900,6900,0
|
|
20240708,190700,50811730,6900,6900,6900,6900,0
|
|
20240708,190600,50811730,6900,6900,6900,6900,0
|
|
20240708,190500,50811730,6900,6900,6900,6900,0
|
|
20240708,190400,50811730,6900,6900,6900,6900,0
|
|
20240708,190300,50811730,6900,6900,6900,6900,0
|
|
20240708,190200,50811730,6900,6900,6900,6900,0
|
|
20240708,190100,50811730,6900,6900,6900,6900,0
|
|
20240708,190000,50811730,6900,6900,6900,6900,0
|
|
20240708,185900,50811730,6900,6900,6900,6900,0
|
|
20240708,185800,50811730,6900,6900,6900,6900,99
|
|
20240708,185700,50811730,6900,6900,6900,6900,0
|
|
20240708,185600,50811730,6900,6900,6900,6900,0
|
|
20240708,185500,50811730,6900,6900,6900,6900,0
|
|
20240708,185400,50811730,6900,6900,6900,6900,0
|
|
20240708,185300,50811730,6900,6900,6900,6900,0
|
|
20240708,185200,50811730,6900,6900,6900,6900,0
|
|
20240708,185100,50811730,6900,6900,6900,6900,0
|
|
20240708,185000,50811730,6900,6900,6900,6900,0
|
|
20240708,184900,50811730,6900,6900,6900,6900,0
|
|
20240708,184800,50811730,6900,6900,6900,6900,0
|
|
20240708,184700,50811730,6900,6900,6900,6900,0
|
|
20240708,184600,50811730,6900,6900,6900,6900,0
|
|
20240708,184500,50811730,6900,6900,6900,6900,0
|
|
20240708,184400,50811730,6900,6900,6900,6900,0
|
|
20240708,184300,50811730,6900,6900,6900,6900,0
|
|
20240708,184200,50811730,6900,6900,6900,6900,0
|
|
20240708,184100,50811730,6900,6900,6900,6900,0
|
|
20240708,184000,50811730,6900,6900,6900,6900,0
|
|
20240708,183900,50811730,6900,6900,6900,6900,0
|
|
20240708,183800,50811730,6900,6900,6900,6900,0
|
|
20240708,183700,50811730,6900,6900,6900,6900,0
|
|
20240708,183600,50811730,6900,6900,6900,6900,0
|
|
20240708,183500,50811730,6900,6900,6900,6900,0
|
|
20240708,183400,50811730,6900,6900,6900,6900,0
|
|
20240708,183300,50811730,6900,6900,6900,6900,0
|
|
20240708,183200,50811730,6900,6900,6900,6900,0
|
|
20240708,183100,50811730,6900,6900,6900,6900,0
|
|
20240708,183000,50811730,6900,6900,6900,6900,0
|
|
20240708,182900,50811730,6900,6900,6900,6900,0
|
|
20240708,182800,50811730,6900,6900,6900,6900,99
|
|
20240708,182700,50811730,6900,6900,6900,6900,0
|
|
20240708,182600,50811730,6900,6900,6900,6900,0
|
|
20240708,182500,50811730,6900,6900,6900,6900,0
|
|
20240708,182400,50811730,6900,6900,6900,6900,0
|
|
20240708,182300,50811730,6900,6900,6900,6900,0
|
|
20240708,182200,50811730,6900,6900,6900,6900,0
|
|
20240708,182100,50811730,6900,6900,6900,6900,0
|
|
20240708,182000,50811730,6900,6900,6900,6900,0
|
|
20240708,181900,50811730,6900,6900,6900,6900,0
|
|
20240708,181800,50811730,6900,6900,6900,6900,0
|
|
20240708,181700,50811730,6900,6900,6900,6900,0
|
|
20240708,181600,50811730,6900,6900,6900,6900,0
|
|
20240708,181500,50811730,6900,6900,6900,6900,0
|
|
20240708,181400,50811730,6900,6900,6900,6900,0
|
|
20240708,181300,50811730,6900,6900,6900,6900,0
|
|
20240708,181200,50811730,6900,6900,6900,6900,0
|
|
20240708,181100,50811730,6900,6900,6900,6900,0
|
|
20240708,181000,50811730,6900,6900,6900,6900,0
|
|
20240708,180900,50811730,6900,6900,6900,6900,0
|
|
20240708,180800,50811730,6900,6900,6900,6900,0
|
|
20240708,180700,50811730,6900,6900,6900,6900,0
|
|
20240708,180600,50811730,6900,6900,6900,6900,0
|
|
20240708,180500,50811730,6900,6900,6900,6900,0
|
|
20240708,180400,50811730,6900,6900,6900,6900,0
|
|
20240708,180300,50811730,6900,6900,6900,6900,0
|
|
20240708,180200,50811730,6900,6900,6900,6900,0
|
|
20240708,180100,50811730,6900,6900,6900,6900,0
|
|
20240708,180000,50811730,6900,6900,6900,6900,0
|
|
20240708,175900,50811730,6900,6900,6900,6900,0
|
|
20240708,175800,50811730,6900,6900,6900,6900,99
|
|
20240708,175700,50811730,6900,6900,6900,6900,0
|
|
20240708,175600,50811730,6900,6900,6900,6900,0
|
|
20240708,175500,50811730,6900,6900,6900,6900,0
|
|
20240708,175400,50811730,6900,6900,6900,6900,0
|
|
20240708,175300,50811730,6900,6900,6900,6900,0
|
|
20240708,175200,50811730,6900,6900,6900,6900,0
|
|
20240708,175100,50811730,6900,6900,6900,6900,0
|
|
20240708,175000,50811730,6900,6900,6900,6900,0
|
|
20240708,174900,50811730,6900,6900,6900,6900,0
|
|
20240708,174800,50811730,6900,6900,6900,6900,0
|
|
20240708,174700,50811730,6900,6900,6900,6900,0
|
|
20240708,174600,50811730,6900,6900,6900,6900,0
|
|
20240708,174500,50811730,6900,6900,6900,6900,0
|
|
20240708,174400,50811730,6900,6900,6900,6900,0
|
|
20240708,174300,50811730,6900,6900,6900,6900,0
|
|
20240708,174200,50811730,6900,6900,6900,6900,0
|
|
20240708,174100,50811730,6900,6900,6900,6900,0
|
|
20240708,174000,50811730,6900,6900,6900,6900,0
|
|
20240708,173900,50811730,6900,6900,6900,6900,0
|
|
20240708,173800,50811730,6900,6900,6900,6900,0
|
|
20240708,173700,50811730,6900,6900,6900,6900,0
|
|
20240708,173600,50811730,6900,6900,6900,6900,0
|
|
20240708,173500,50811730,6900,6900,6900,6900,0
|
|
20240708,173400,50811730,6900,6900,6900,6900,0
|
|
20240708,173300,50811730,6900,6900,6900,6900,0
|
|
20240708,173200,50811730,6900,6900,6900,6900,0
|
|
20240708,173100,50811730,6900,6900,6900,6900,0
|
|
20240708,173000,50811730,6900,6900,6900,6900,0
|
|
20240708,172900,50811730,6900,6900,6900,6900,0
|
|
20240708,172800,50811730,6900,6900,6900,6900,99
|
|
20240708,172700,50811730,6900,6900,6900,6900,0
|
|
20240708,172600,50811730,6900,6900,6900,6900,0
|
|
20240708,172500,50811730,6900,6900,6900,6900,0
|
|
20240708,172400,50811730,6900,6900,6900,6900,0
|
|
20240708,172300,50811730,6900,6900,6900,6900,0
|
|
20240708,172200,50811730,6900,6900,6900,6900,0
|
|
20240708,172100,50811730,6900,6900,6900,6900,0
|
|
20240708,172000,50811730,6900,6900,6900,6900,0
|
|
20240708,171900,50811730,6900,6900,6900,6900,0
|
|
20240708,171800,50811730,6900,6900,6900,6900,0
|
|
20240708,171700,50811730,6900,6900,6900,6900,0
|
|
20240708,171600,50811730,6900,6900,6900,6900,0
|
|
20240708,171500,50811730,6900,6900,6900,6900,0
|
|
20240708,171400,50811730,6900,6900,6900,6900,0
|
|
20240708,171300,50811730,6900,6900,6900,6900,0
|
|
20240708,171200,50811730,6900,6900,6900,6900,0
|
|
20240708,171100,50811730,6900,6900,6900,6900,0
|
|
20240708,171000,50811730,6900,6900,6900,6900,0
|
|
20240708,170900,50811730,6900,6900,6900,6900,0
|
|
20240708,170800,50811730,6900,6900,6900,6900,0
|
|
20240708,170700,50811730,6900,6900,6900,6900,0
|
|
20240708,170600,50811730,6900,6900,6900,6900,0
|
|
20240708,170500,50811730,6900,6900,6900,6900,0
|
|
20240708,170400,50811730,6900,6900,6900,6900,0
|
|
20240708,170300,50811730,6900,6900,6900,6900,0
|
|
20240708,170200,50811730,6900,6900,6900,6900,0
|
|
20240708,170100,50811730,6900,6900,6900,6900,0
|
|
20240708,170000,50811730,6900,6900,6900,6900,0
|
|
20240708,165900,50811730,6900,6900,6900,6900,0
|
|
20240708,165800,50811730,6900,6900,6900,6900,99
|
|
20240708,165700,50811730,6900,6900,6900,6900,0
|
|
20240708,165600,50811730,6900,6900,6900,6900,0
|
|
20240708,165500,50811730,6900,6900,6900,6900,0
|
|
20240708,165400,50811730,6900,6900,6900,6900,0
|
|
20240708,165300,50811730,6900,6900,6900,6900,0
|
|
20240708,165200,50811730,6900,6900,6900,6900,0
|
|
20240708,165100,50811730,6900,6900,6900,6900,0
|
|
20240708,165000,50811730,6900,6900,6900,6900,0
|
|
20240708,164900,50811730,6900,6900,6900,6900,0
|
|
20240708,164800,50811730,6900,6900,6900,6900,0
|
|
20240708,164700,50811730,6900,6900,6900,6900,0
|
|
20240708,164600,50811730,6900,6900,6900,6900,0
|
|
20240708,164500,50811730,6900,6900,6900,6900,0
|
|
20240708,164400,50811730,6900,6900,6900,6900,0
|
|
20240708,164300,50811730,6900,6900,6900,6900,0
|
|
20240708,164200,50811730,6900,6900,6900,6900,0
|
|
20240708,164100,50811730,6900,6900,6900,6900,0
|
|
20240708,164000,50811730,6900,6900,6900,6900,0
|
|
20240708,163900,50811730,6900,6900,6900,6900,0
|
|
20240708,163800,50811730,6900,6900,6900,6900,0
|
|
20240708,163700,50811730,6900,6900,6900,6900,0
|
|
20240708,163600,50811730,6900,6900,6900,6900,0
|
|
20240708,163500,50811730,6900,6900,6900,6900,0
|
|
20240708,163400,50811730,6900,6900,6900,6900,0
|
|
20240708,163300,50811730,6900,6900,6900,6900,0
|
|
20240708,163200,50811730,6900,6900,6900,6900,0
|
|
20240708,163100,50811730,6900,6900,6900,6900,0
|
|
20240708,163000,50811730,6900,6900,6900,6900,0
|
|
20240708,162900,50811730,6900,6900,6900,6900,0
|
|
20240708,162800,50811730,6900,6900,6900,6900,99
|
|
20240708,162700,50811730,6900,6900,6900,6900,0
|
|
20240708,162600,50811730,6900,6900,6900,6900,0
|
|
20240708,162500,50811730,6900,6900,6900,6900,0
|
|
20240708,162400,50811730,6900,6900,6900,6900,0
|
|
20240708,162300,50811730,6900,6900,6900,6900,0
|
|
20240708,162200,50811730,6900,6900,6900,6900,0
|
|
20240708,162100,50811730,6900,6900,6900,6900,0
|
|
20240708,162000,50811730,6900,6900,6900,6900,0
|
|
20240708,161900,50811730,6900,6900,6900,6900,0
|
|
20240708,161800,50811730,6900,6900,6900,6900,0
|
|
20240708,161700,50811730,6900,6900,6900,6900,0
|
|
20240708,161600,50811730,6900,6900,6900,6900,0
|
|
20240708,161500,50811730,6900,6900,6900,6900,0
|
|
20240708,161400,50811730,6900,6900,6900,6900,0
|
|
20240708,161300,50811730,6900,6900,6900,6900,0
|
|
20240708,161200,50811730,6900,6900,6900,6900,0
|
|
20240708,161100,50811730,6900,6900,6900,6900,0
|
|
20240708,161000,50811730,6900,6900,6900,6900,0
|
|
20240708,160900,50811730,6900,6900,6900,6900,0
|
|
20240708,160800,50811730,6900,6900,6900,6900,0
|
|
20240708,160700,50811730,6900,6900,6900,6900,0
|
|
20240708,160600,50811730,6900,6900,6900,6900,0
|
|
20240708,160500,50811730,6900,6900,6900,6900,0
|
|
20240708,160400,50811730,6900,6900,6900,6900,0
|
|
20240708,160300,50811730,6900,6900,6900,6900,0
|
|
20240708,160200,50811730,6900,6900,6900,6900,0
|
|
20240708,160100,50811730,6900,6900,6900,6900,0
|
|
20240708,160000,50811730,6900,6900,6900,6900,0
|
|
20240708,155900,50811730,6900,6900,6900,6900,0
|
|
20240708,155800,50811730,6900,6900,6900,6900,99
|
|
20240708,155700,50811730,6900,6900,6900,6900,0
|
|
20240708,155600,50811730,6900,6900,6900,6900,0
|
|
20240708,155500,50811730,6900,6900,6900,6900,0
|
|
20240708,155400,50811730,6900,6900,6900,6900,0
|
|
20240708,155300,50811730,6900,6900,6900,6900,0
|
|
20240708,155200,50811730,6900,6900,6900,6900,0
|
|
20240708,155100,50811730,6900,6900,6900,6900,0
|
|
20240708,155000,50811730,6900,6900,6900,6900,0
|
|
20240708,154900,50811730,6900,6900,6900,6900,0
|
|
20240708,154800,50811730,6900,6900,6900,6900,0
|
|
20240708,154700,50811730,6900,6900,6900,6900,0
|
|
20240708,154600,50811730,6900,6900,6900,6900,0
|
|
20240708,154500,50811730,6900,6900,6900,6900,0
|
|
20240708,154400,50811730,6900,6900,6900,6900,0
|
|
20240708,154300,50811730,6900,6900,6900,6900,0
|
|
20240708,154200,50811730,6900,6900,6900,6900,0
|
|
20240708,154100,50811730,6900,6900,6900,6900,0
|
|
20240708,154000,50811730,6900,6900,6900,6900,0
|
|
20240708,153900,50811730,6900,6900,6900,6900,0
|
|
20240708,153800,50811730,6900,6900,6900,6900,0
|
|
20240708,153700,50811730,6900,6900,6900,6900,0
|
|
20240708,153600,50811730,6900,6900,6900,6900,0
|
|
20240708,153500,50811730,6900,6900,6900,6900,0
|
|
20240708,153400,50811730,6900,6900,6900,6900,0
|
|
20240708,153300,50811730,6900,6900,6900,6900,0
|
|
20240708,153200,50811730,6900,6900,6900,6900,0
|
|
20240708,153100,50811730,6900,6900,6900,6900,0
|
|
20240708,153000,50811730,6900,6900,6900,6900,99
|
|
20240708,152900,50128630,6890,6890,6890,6890,0
|
|
20240708,152800,50128630,6890,6890,6890,6890,0
|
|
20240708,152700,50128630,6890,6890,6890,6890,0
|
|
20240708,152600,50128630,6890,6890,6890,6890,0
|
|
20240708,152500,50128630,6890,6890,6890,6890,0
|
|
20240708,152400,50128630,6890,6890,6890,6890,0
|
|
20240708,152300,50128630,6890,6890,6890,6890,0
|
|
20240708,152200,50128630,6890,6890,6890,6890,0
|
|
20240708,152100,50128630,6890,6890,6890,6890,0
|
|
20240708,152000,50128630,6890,6890,6890,6890,0
|
|
20240708,151900,50128630,6890,6890,6890,6890,1
|
|
20240708,151800,50121740,6870,6890,6890,6870,2
|
|
20240708,151700,50107980,6880,6880,6880,6880,5
|
|
20240708,151600,50073580,6880,6880,6880,6880,0
|
|
20240708,151500,50073580,6880,6880,6880,6880,0
|
|
20240708,151400,50073580,6880,6880,6880,6880,0
|
|
20240708,151300,50073580,6880,6890,6890,6880,3
|
|
20240708,151200,50052920,6890,6890,6890,6890,0
|
|
20240708,151100,50052920,6890,6890,6890,6890,0
|
|
20240708,151000,50052920,6890,6890,6890,6890,0
|
|
20240708,150900,50052920,6890,6890,6890,6890,0
|
|
20240708,150800,50052920,6890,6890,6890,6890,1
|
|
20240708,150700,50046030,6880,6880,6880,6880,0
|
|
20240708,150600,50046030,6880,6870,6880,6870,73
|
|
20240708,150500,49543990,6870,6870,6870,6870,0
|
|
20240708,150400,49543990,6870,6870,6870,6870,0
|
|
20240708,150300,49543990,6870,6870,6870,6870,1
|
|
20240708,150200,49537120,6860,6860,6860,6860,26
|
|
20240708,150100,49358760,6860,6860,6860,6860,1
|
|
20240708,150000,49351900,6860,6860,6860,6860,1
|
|
20240708,145900,49345040,6850,6840,6850,6840,682
|
|
20240708,145800,44679650,6840,6840,6840,6840,0
|
|
20240708,145700,44679650,6840,6840,6840,6840,0
|
|
20240708,145600,44679650,6840,6840,6840,6840,0
|
|
20240708,145500,44679650,6840,6840,6840,6840,0
|
|
20240708,145400,44679650,6840,6840,6840,6840,4
|
|
20240708,145300,44652290,6840,6840,6840,6840,0
|
|
20240708,145200,44652290,6840,6840,6840,6840,0
|
|
20240708,145100,44652290,6840,6840,6840,6840,192
|
|
20240708,145000,43339010,6850,6850,6850,6850,0
|
|
20240708,144900,43339010,6850,6850,6850,6850,0
|
|
20240708,144800,43339010,6850,6850,6850,6850,0
|
|
20240708,144700,43339010,6850,6850,6850,6850,0
|
|
20240708,144600,43339010,6850,6850,6850,6850,0
|
|
20240708,144500,43339010,6850,6850,6850,6850,0
|
|
20240708,144400,43339010,6850,6850,6850,6850,0
|
|
20240708,144300,43339010,6850,6850,6850,6850,3
|
|
20240708,144200,43318460,6850,6850,6850,6850,2
|
|
20240708,144100,43304760,6840,6840,6840,6840,2
|
|
20240708,144000,43291080,6840,6840,6840,6840,31
|
|
20240708,143900,43079040,6840,6840,6840,6840,0
|
|
20240708,143800,43079040,6840,6840,6840,6840,0
|
|
20240708,143700,43079040,6840,6840,6840,6840,0
|
|
20240708,143600,43079040,6840,6840,6840,6840,0
|
|
20240708,143500,43079040,6840,6840,6840,6840,72
|
|
20240708,143400,42586560,6850,6850,6850,6850,0
|
|
20240708,143300,42586560,6850,6850,6850,6850,0
|
|
20240708,143200,42586560,6850,6850,6850,6850,0
|
|
20240708,143100,42586560,6850,6850,6850,6850,0
|
|
20240708,143000,42586560,6850,6850,6850,6850,0
|
|
20240708,142900,42586560,6850,6850,6850,6850,0
|
|
20240708,142800,42586560,6850,6850,6850,6850,0
|
|
20240708,142700,42586560,6850,6850,6850,6850,0
|
|
20240708,142600,42586560,6850,6850,6850,6850,0
|
|
20240708,142500,42586560,6850,6850,6850,6850,0
|
|
20240708,142400,42586560,6850,6850,6850,6850,0
|
|
20240708,142300,42586560,6850,6850,6850,6850,0
|
|
20240708,142200,42586560,6850,6850,6850,6850,0
|
|
20240708,142100,42586560,6850,6850,6850,6850,0
|
|
20240708,142000,42586560,6850,6850,6850,6850,0
|
|
20240708,141900,42586560,6850,6850,6850,6850,0
|
|
20240708,141800,42586560,6850,6850,6850,6850,0
|
|
20240708,141700,42586560,6850,6850,6850,6850,0
|
|
20240708,141600,42586560,6850,6850,6850,6850,0
|
|
20240708,141500,42586560,6850,6850,6850,6850,0
|
|
20240708,141400,42586560,6850,6850,6850,6850,0
|
|
20240708,141300,42586560,6850,6850,6850,6850,0
|
|
20240708,141200,42586560,6850,6850,6850,6850,0
|
|
20240708,141100,42586560,6850,6850,6850,6850,0
|
|
20240708,141000,42586560,6850,6850,6850,6850,0
|
|
20240708,140900,42586560,6850,6850,6850,6850,0
|
|
20240708,140800,42586560,6850,6850,6850,6850,181
|
|
20240708,140700,41346710,6850,6850,6850,6850,0
|
|
20240708,140600,41346710,6850,6850,6850,6850,0
|
|
20240708,140500,41346710,6850,6850,6850,6850,0
|
|
20240708,140400,41346710,6850,6840,6850,6840,117
|
|
20240708,140300,40546340,6840,6840,6840,6840,0
|
|
20240708,140200,40546340,6840,6840,6840,6840,0
|
|
20240708,140100,40546340,6840,6840,6840,6840,0
|
|
20240708,140000,40546340,6840,6840,6840,6840,0
|
|
20240708,135900,40546340,6840,6840,6840,6840,0
|
|
20240708,135800,40546340,6840,6840,6840,6840,0
|
|
20240708,135700,40546340,6840,6840,6840,6840,0
|
|
20240708,135600,40546340,6840,6840,6840,6840,0
|
|
20240708,135500,40546340,6840,6830,6840,6830,88
|
|
20240708,135400,39945160,6840,6840,6840,6840,0
|
|
20240708,135300,39945160,6840,6840,6840,6840,0
|
|
20240708,135200,39945160,6840,6840,6840,6840,0
|
|
20240708,135100,39945160,6840,6840,6840,6840,0
|
|
20240708,135000,39945160,6840,6840,6840,6840,0
|
|
20240708,134900,39945160,6840,6840,6840,6840,0
|
|
20240708,134800,39945160,6840,6840,6840,6840,0
|
|
20240708,134700,39945160,6840,6840,6840,6840,0
|
|
20240708,134600,39945160,6840,6840,6840,6840,0
|
|
20240708,134500,39945160,6840,6840,6840,6840,4
|
|
20240708,134400,39917800,6820,6820,6820,6820,0
|
|
20240708,134300,39917800,6820,6820,6820,6820,0
|
|
20240708,134200,39917800,6820,6820,6820,6820,0
|
|
20240708,134100,39917800,6820,6820,6820,6820,0
|
|
20240708,134000,39917800,6820,6820,6820,6820,0
|
|
20240708,133900,39917800,6820,6820,6820,6820,0
|
|
20240708,133800,39917800,6820,6820,6820,6820,0
|
|
20240708,133700,39917800,6820,6820,6820,6820,10
|
|
20240708,133600,39849600,6820,6820,6820,6820,0
|
|
20240708,133500,39849600,6820,6820,6820,6820,0
|
|
20240708,133400,39849600,6820,6820,6820,6820,0
|
|
20240708,133300,39849600,6820,6820,6820,6820,0
|
|
20240708,133200,39849600,6820,6820,6820,6820,0
|
|
20240708,133100,39849600,6820,6820,6820,6820,30
|
|
20240708,133000,39645000,6840,6840,6840,6840,0
|
|
20240708,132900,39645000,6840,6840,6840,6840,0
|
|
20240708,132800,39645000,6840,6840,6840,6840,0
|
|
20240708,132700,39645000,6840,6840,6840,6840,0
|
|
20240708,132600,39645000,6840,6840,6840,6840,0
|
|
20240708,132500,39645000,6840,6840,6840,6840,0
|
|
20240708,132400,39645000,6840,6840,6840,6840,0
|
|
20240708,132300,39645000,6840,6840,6840,6840,0
|
|
20240708,132200,39645000,6840,6840,6840,6840,0
|
|
20240708,132100,39645000,6840,6840,6840,6840,0
|
|
20240708,132000,39645000,6840,6840,6840,6840,0
|
|
20240708,131900,39645000,6840,6840,6840,6840,0
|
|
20240708,131800,39645000,6840,6840,6840,6840,0
|
|
20240708,131700,39645000,6840,6840,6840,6840,0
|
|
20240708,131600,39645000,6840,6840,6840,6840,0
|
|
20240708,131500,39645000,6840,6840,6840,6840,0
|
|
20240708,131400,39645000,6840,6840,6840,6840,0
|
|
20240708,131300,39645000,6840,6840,6840,6840,0
|
|
20240708,131200,39645000,6840,6840,6840,6840,0
|
|
20240708,131100,39645000,6840,6840,6840,6840,1
|
|
20240708,131000,39638160,6840,6840,6840,6840,0
|
|
20240708,130900,39638160,6840,6840,6840,6840,0
|
|
20240708,130800,39638160,6840,6840,6840,6840,0
|
|
20240708,130700,39638160,6840,6840,6840,6840,0
|
|
20240708,130600,39638160,6840,6840,6840,6840,0
|
|
20240708,130500,39638160,6840,6840,6840,6840,0
|
|
20240708,130400,39638160,6840,6840,6840,6840,0
|
|
20240708,130300,39638160,6840,6840,6840,6840,0
|
|
20240708,130200,39638160,6840,6840,6840,6840,0
|
|
20240708,130100,39638160,6840,6840,6840,6840,0
|
|
20240708,130000,39638160,6840,6840,6840,6840,0
|
|
20240708,125900,39638160,6840,6840,6840,6840,0
|
|
20240708,125800,39638160,6840,6840,6840,6840,0
|
|
20240708,125700,39638160,6840,6840,6840,6840,0
|
|
20240708,125600,39638160,6840,6840,6840,6840,0
|
|
20240708,125500,39638160,6840,6840,6840,6840,0
|
|
20240708,125400,39638160,6840,6840,6840,6840,0
|
|
20240708,125300,39638160,6840,6840,6840,6840,0
|
|
20240708,125200,39638160,6840,6840,6840,6840,0
|
|
20240708,125100,39638160,6840,6840,6840,6840,0
|
|
20240708,125000,39638160,6840,6840,6840,6840,0
|
|
20240708,124900,39638160,6840,6840,6840,6840,0
|
|
20240708,124800,39638160,6840,6840,6840,6840,0
|
|
20240708,124700,39638160,6840,6840,6840,6840,0
|
|
20240708,124600,39638160,6840,6840,6840,6840,60
|
|
20240708,124500,39227760,6830,6830,6830,6830,0
|
|
20240708,124400,39227760,6830,6830,6830,6830,0
|
|
20240708,124300,39227760,6830,6830,6830,6830,0
|
|
20240708,124200,39227760,6830,6830,6830,6830,0
|
|
20240708,124100,39227760,6830,6830,6830,6830,0
|
|
20240708,124000,39227760,6830,6830,6830,6830,99
|
|
20240708,123900,38551590,6830,6830,6830,6830,0
|
|
20240708,123800,38551590,6830,6830,6830,6830,400
|
|
20240708,123700,35819590,6820,6820,6820,6820,0
|
|
20240708,123600,35819590,6820,6820,6820,6820,0
|
|
20240708,123500,35819590,6820,6820,6820,6820,0
|
|
20240708,123400,35819590,6820,6820,6820,6820,0
|
|
20240708,123300,35819590,6820,6820,6820,6820,20
|
|
20240708,123200,35683190,6820,6820,6820,6820,0
|
|
20240708,123100,35683190,6820,6820,6820,6820,0
|
|
20240708,123000,35683190,6820,6820,6820,6820,0
|
|
20240708,122900,35683190,6820,6820,6820,6820,0
|
|
20240708,122800,35683190,6820,6820,6820,6820,30
|
|
20240708,122700,35478590,6840,6840,6840,6840,0
|
|
20240708,122600,35478590,6840,6840,6840,6840,0
|
|
20240708,122500,35478590,6840,6840,6840,6840,0
|
|
20240708,122400,35478590,6840,6840,6840,6840,0
|
|
20240708,122300,35478590,6840,6840,6840,6840,0
|
|
20240708,122200,35478590,6840,6840,6840,6840,0
|
|
20240708,122100,35478590,6840,6840,6840,6840,0
|
|
20240708,122000,35478590,6840,6830,6840,6830,368
|
|
20240708,121900,32964870,6820,6820,6820,6820,0
|
|
20240708,121800,32964870,6820,6820,6820,6820,50
|
|
20240708,121700,32623870,6820,6820,6820,6820,1
|
|
20240708,121600,32617050,6820,6820,6820,6820,0
|
|
20240708,121500,32617050,6820,6820,6820,6820,0
|
|
20240708,121400,32617050,6820,6820,6820,6820,0
|
|
20240708,121300,32617050,6820,6820,6820,6820,0
|
|
20240708,121200,32617050,6820,6820,6820,6820,0
|
|
20240708,121100,32617050,6820,6820,6820,6820,0
|
|
20240708,121000,32617050,6820,6820,6820,6820,0
|
|
20240708,120900,32617050,6820,6820,6820,6820,0
|
|
20240708,120800,32617050,6820,6820,6820,6820,0
|
|
20240708,120700,32617050,6820,6820,6820,6820,0
|
|
20240708,120600,32617050,6820,6820,6820,6820,0
|
|
20240708,120500,32617050,6820,6820,6820,6820,0
|
|
20240708,120400,32617050,6820,6820,6820,6820,0
|
|
20240708,120300,32617050,6820,6820,6820,6820,0
|
|
20240708,120200,32617050,6820,6820,6820,6820,0
|
|
20240708,120100,32617050,6820,6820,6820,6820,0
|
|
20240708,120000,32617050,6820,6820,6820,6820,0
|
|
20240708,115900,32617050,6820,6820,6820,6820,0
|
|
20240708,115800,32617050,6820,6820,6820,6820,0
|
|
20240708,115700,32617050,6820,6820,6820,6820,0
|
|
20240708,115600,32617050,6820,6820,6820,6820,0
|
|
20240708,115500,32617050,6820,6820,6820,6820,0
|
|
20240708,115400,32617050,6820,6820,6820,6820,0
|
|
20240708,115300,32617050,6820,6820,6820,6820,0
|
|
20240708,115200,32617050,6820,6820,6820,6820,0
|
|
20240708,115100,32617050,6820,6820,6820,6820,0
|
|
20240708,115000,32617050,6820,6820,6820,6820,0
|
|
20240708,114900,32617050,6820,6820,6820,6820,0
|
|
20240708,114800,32617050,6820,6820,6820,6820,0
|
|
20240708,114700,32617050,6820,6820,6820,6820,0
|
|
20240708,114600,32617050,6820,6820,6820,6820,0
|
|
20240708,114500,32617050,6820,6820,6820,6820,0
|
|
20240708,114400,32617050,6820,6820,6820,6820,0
|
|
20240708,114300,32617050,6820,6820,6820,6820,0
|
|
20240708,114200,32617050,6820,6820,6820,6820,0
|
|
20240708,114100,32617050,6820,6820,6820,6820,0
|
|
20240708,114000,32617050,6820,6820,6820,6820,0
|
|
20240708,113900,32617050,6820,6820,6820,6820,0
|
|
20240708,113800,32617050,6820,6820,6820,6820,190
|
|
20240708,113700,31321250,6820,6820,6820,6820,10
|
|
20240708,113600,31253050,6830,6830,6830,6830,0
|
|
20240708,113500,31253050,6830,6830,6830,6830,0
|
|
20240708,113400,31253050,6830,6830,6830,6830,0
|
|
20240708,113300,31253050,6830,6830,6830,6830,0
|
|
20240708,113200,31253050,6830,6830,6830,6830,0
|
|
20240708,113100,31253050,6830,6830,6830,6830,249
|
|
20240708,113000,29552380,6830,6830,6830,6830,0
|
|
20240708,112900,29552380,6830,6830,6830,6830,0
|
|
20240708,112800,29552380,6830,6830,6830,6830,0
|
|
20240708,112700,29552380,6830,6830,6830,6830,0
|
|
20240708,112600,29552380,6830,6830,6830,6830,0
|
|
20240708,112500,29552380,6830,6830,6830,6830,5
|
|
20240708,112400,29518230,6830,6830,6830,6830,0
|
|
20240708,112300,29518230,6830,6830,6830,6830,0
|
|
20240708,112200,29518230,6830,6830,6830,6830,33
|
|
20240708,112100,29292840,6830,6830,6830,6830,7
|
|
20240708,112000,29245030,6830,6830,6830,6830,0
|
|
20240708,111900,29245030,6830,6830,6830,6830,0
|
|
20240708,111800,29245030,6830,6830,6830,6830,3
|
|
20240708,111700,29224540,6830,6830,6830,6830,0
|
|
20240708,111600,29224540,6830,6830,6830,6830,0
|
|
20240708,111500,29224540,6830,6830,6830,6830,0
|
|
20240708,111400,29224540,6830,6830,6830,6830,0
|
|
20240708,111300,29224540,6830,6830,6830,6830,0
|
|
20240708,111200,29224540,6830,6830,6830,6830,0
|
|
20240708,111100,29224540,6830,6830,6830,6830,0
|
|
20240708,111000,29224540,6830,6830,6830,6830,50
|
|
20240708,110900,28883040,6840,6840,6840,6840,0
|
|
20240708,110800,28883040,6840,6840,6840,6840,0
|
|
20240708,110700,28883040,6840,6840,6840,6840,0
|
|
20240708,110600,28883040,6840,6840,6840,6840,0
|
|
20240708,110500,28883040,6840,6840,6840,6840,0
|
|
20240708,110400,28883040,6840,6840,6840,6840,0
|
|
20240708,110300,28883040,6840,6840,6840,6840,0
|
|
20240708,110200,28883040,6840,6840,6840,6840,0
|
|
20240708,110100,28883040,6840,6840,6840,6840,15
|
|
20240708,110000,28780440,6830,6830,6830,6830,21
|
|
20240708,105900,28637010,6840,6840,6840,6840,0
|
|
20240708,105800,28637010,6840,6840,6840,6840,0
|
|
20240708,105700,28637010,6840,6840,6840,6840,0
|
|
20240708,105600,28637010,6840,6840,6840,6840,0
|
|
20240708,105500,28637010,6840,6840,6840,6840,0
|
|
20240708,105400,28637010,6840,6840,6840,6840,3
|
|
20240708,105300,28616490,6840,6840,6840,6840,0
|
|
20240708,105200,28616490,6840,6840,6840,6840,1
|
|
20240708,105100,28609650,6840,6840,6840,6840,1
|
|
20240708,105000,28602810,6830,6830,6830,6830,0
|
|
20240708,104900,28602810,6830,6830,6830,6830,0
|
|
20240708,104800,28602810,6830,6830,6830,6830,0
|
|
20240708,104700,28602810,6830,6830,6830,6830,0
|
|
20240708,104600,28602810,6830,6830,6830,6830,0
|
|
20240708,104500,28602810,6830,6830,6830,6830,0
|
|
20240708,104400,28602810,6830,6830,6830,6830,385
|
|
20240708,104300,25973260,6820,6820,6820,6820,0
|
|
20240708,104200,25973260,6820,6820,6820,6820,0
|
|
20240708,104100,25973260,6820,6820,6820,6820,0
|
|
20240708,104000,25973260,6820,6820,6820,6820,1
|
|
20240708,103900,25966440,6820,6830,6830,6820,125
|
|
20240708,103800,25113720,6840,6840,6840,6840,10
|
|
20240708,103700,25045320,6840,6840,6840,6840,10
|
|
20240708,103600,24976920,6840,6840,6840,6840,0
|
|
20240708,103500,24976920,6840,6840,6840,6840,0
|
|
20240708,103400,24976920,6840,6840,6840,6840,0
|
|
20240708,103300,24976920,6840,6840,6840,6840,0
|
|
20240708,103200,24976920,6840,6840,6840,6840,0
|
|
20240708,103100,24976920,6840,6840,6840,6840,0
|
|
20240708,103000,24976920,6840,6840,6840,6840,0
|
|
20240708,102900,24976920,6840,6840,6840,6840,0
|
|
20240708,102800,24976920,6840,6840,6840,6840,0
|
|
20240708,102700,24976920,6840,6840,6840,6840,0
|
|
20240708,102600,24976920,6840,6840,6840,6840,0
|
|
20240708,102500,24976920,6840,6840,6840,6840,0
|
|
20240708,102400,24976920,6840,6840,6840,6840,0
|
|
20240708,102300,24976920,6840,6840,6840,6840,0
|
|
20240708,102200,24976920,6840,6840,6840,6840,0
|
|
20240708,102100,24976920,6840,6840,6840,6840,0
|
|
20240708,102000,24976920,6840,6840,6840,6840,0
|
|
20240708,101900,24976920,6840,6830,6840,6830,100
|
|
20240708,101800,24293420,6820,6820,6820,6820,0
|
|
20240708,101700,24293420,6820,6820,6820,6820,50
|
|
20240708,101600,23952420,6830,6830,6830,6830,0
|
|
20240708,101500,23952420,6830,6830,6830,6830,28
|
|
20240708,101400,23761180,6830,6830,6830,6830,0
|
|
20240708,101300,23761180,6830,6830,6830,6830,0
|
|
20240708,101200,23761180,6830,6830,6830,6830,0
|
|
20240708,101100,23761180,6830,6830,6830,6830,10
|
|
20240708,101000,23692880,6830,6830,6830,6830,0
|
|
20240708,100900,23692880,6830,6830,6830,6830,0
|
|
20240708,100800,23692880,6830,6830,6830,6830,1
|
|
20240708,100700,23686050,6820,6820,6820,6820,0
|
|
20240708,100600,23686050,6820,6820,6820,6820,0
|
|
20240708,100500,23686050,6820,6820,6820,6820,0
|
|
20240708,100400,23686050,6820,6820,6820,6820,0
|
|
20240708,100300,23686050,6820,6820,6820,6820,0
|
|
20240708,100200,23686050,6820,6820,6820,6820,0
|
|
20240708,100100,23686050,6820,6820,6820,6820,0
|
|
20240708,100000,23686050,6820,6820,6820,6820,0
|
|
20240708,095900,23686050,6820,6820,6820,6820,55
|
|
20240708,095800,23310950,6820,6820,6820,6820,0
|
|
20240708,095700,23310950,6820,6820,6820,6820,0
|
|
20240708,095600,23310950,6820,6820,6820,6820,0
|
|
20240708,095500,23310950,6820,6820,6820,6820,0
|
|
20240708,095400,23310950,6820,6820,6820,6820,0
|
|
20240708,095300,23310950,6820,6820,6820,6820,0
|
|
20240708,095200,23310950,6820,6820,6820,6820,0
|
|
20240708,095100,23310950,6820,6820,6820,6820,2
|
|
20240708,095000,23297310,6790,6790,6790,6790,0
|
|
20240708,094900,23297310,6790,6790,6790,6790,0
|
|
20240708,094800,23297310,6790,6790,6790,6790,0
|
|
20240708,094700,23297310,6790,6790,6790,6790,0
|
|
20240708,094600,23297310,6790,6790,6790,6790,0
|
|
20240708,094500,23297310,6790,6790,6790,6790,0
|
|
20240708,094400,23297310,6790,6790,6790,6790,0
|
|
20240708,094300,23297310,6790,6790,6790,6790,0
|
|
20240708,094200,23297310,6790,6790,6790,6790,0
|
|
20240708,094100,23297310,6790,6790,6790,6790,0
|
|
20240708,094000,23297310,6790,6790,6790,6790,0
|
|
20240708,093900,23297310,6790,6810,6810,6760,1328
|
|
20240708,093800,14289640,6810,6810,6810,6810,0
|
|
20240708,093700,14289640,6810,6810,6810,6810,0
|
|
20240708,093600,14289640,6810,6810,6810,6810,0
|
|
20240708,093500,14289640,6810,6830,6830,6810,233
|
|
20240708,093400,12699570,6900,6900,6900,6900,1
|
|
20240708,093300,12692670,6900,6900,6900,6900,0
|
|
20240708,093200,12692670,6900,6900,6900,6900,0
|
|
20240708,093100,12692670,6900,6900,6900,6900,0
|
|
20240708,093000,12692670,6900,6900,6900,6900,0
|
|
20240708,092900,12692670,6900,6900,6900,6900,0
|
|
20240708,092800,12692670,6900,6900,6900,6900,0
|
|
20240708,092700,12692670,6900,6900,6900,6900,0
|
|
20240708,092600,12692670,6900,6900,6900,6900,2
|
|
20240708,092500,12678870,6910,6910,6910,6910,0
|
|
20240708,092400,12678870,6910,6910,6910,6910,0
|
|
20240708,092300,12678870,6910,6910,6910,6910,0
|
|
20240708,092200,12678870,6910,6910,6910,6910,0
|
|
20240708,092100,12678870,6910,6910,6910,6910,0
|
|
20240708,092000,12678870,6910,6910,6910,6910,0
|
|
20240708,091900,12678870,6910,6910,6910,6910,5
|
|
20240708,091800,12644320,6910,6910,6910,6910,0
|
|
20240708,091700,12644320,6910,6910,6910,6910,0
|
|
20240708,091600,12644320,6910,6910,6910,6910,0
|
|
20240708,091500,12644320,6910,6910,6910,6910,0
|
|
20240708,091400,12644320,6910,6910,6910,6910,0
|
|
20240708,091300,12644320,6910,6900,6910,6900,23
|
|
20240708,091200,12485400,6920,6920,6920,6920,0
|
|
20240708,091100,12485400,6920,6920,6920,6920,150
|
|
20240708,091000,11447400,6920,6800,6920,6800,686
|
|
20240708,090900,6764600,6790,6790,6790,6790,116
|
|
20240708,090800,5976960,6790,6790,6790,6790,300
|
|
20240708,090700,3939960,6790,6790,6790,6790,63
|
|
20240708,090600,3512190,6790,6790,6790,6790,1
|
|
20240708,090500,3505400,6790,6790,6790,6790,0
|
|
20240708,090400,3505400,6790,6790,6790,6790,0
|
|
20240708,090300,3505400,6790,6790,6790,6790,0
|
|
20240708,090200,3505400,6790,6790,6790,6790,0
|
|
20240708,090100,3505400,6790,6790,6790,6790,0
|
|
20240708,090000,3505400,6790,6780,6790,6780,517
|