700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,203700,156927400,6740,6740,6740,6740,221
|
|
20240812,203600,156927400,6740,6740,6740,6740,0
|
|
20240812,203500,156927400,6740,6740,6740,6740,0
|
|
20240812,203400,156927400,6740,6740,6740,6740,0
|
|
20240812,203300,156927400,6740,6740,6740,6740,0
|
|
20240812,203200,156927400,6740,6740,6740,6740,0
|
|
20240812,203100,156927400,6740,6740,6740,6740,0
|
|
20240812,203000,156927400,6740,6740,6740,6740,0
|
|
20240812,202900,156927400,6740,6740,6740,6740,0
|
|
20240812,202800,156927400,6740,6740,6740,6740,0
|
|
20240812,202700,156927400,6740,6740,6740,6740,0
|
|
20240812,202600,156927400,6740,6740,6740,6740,0
|
|
20240812,202500,156927400,6740,6740,6740,6740,0
|
|
20240812,202400,156927400,6740,6740,6740,6740,0
|
|
20240812,202300,156927400,6740,6740,6740,6740,0
|
|
20240812,202200,156927400,6740,6740,6740,6740,0
|
|
20240812,202100,156927400,6740,6740,6740,6740,0
|
|
20240812,202000,156927400,6740,6740,6740,6740,0
|
|
20240812,201900,156927400,6740,6740,6740,6740,0
|
|
20240812,201800,156927400,6740,6740,6740,6740,0
|
|
20240812,201700,156927400,6740,6740,6740,6740,0
|
|
20240812,201600,156927400,6740,6740,6740,6740,0
|
|
20240812,201500,156927400,6740,6740,6740,6740,0
|
|
20240812,201400,156927400,6740,6740,6740,6740,0
|
|
20240812,201300,156927400,6740,6740,6740,6740,0
|
|
20240812,201200,156927400,6740,6740,6740,6740,0
|
|
20240812,201100,156927400,6740,6740,6740,6740,0
|
|
20240812,201000,156927400,6740,6740,6740,6740,0
|
|
20240812,200900,156927400,6740,6740,6740,6740,0
|
|
20240812,200800,156927400,6740,6740,6740,6740,0
|
|
20240812,200700,156927400,6740,6740,6740,6740,221
|
|
20240812,200600,156927400,6740,6740,6740,6740,0
|
|
20240812,200500,156927400,6740,6740,6740,6740,0
|
|
20240812,200400,156927400,6740,6740,6740,6740,0
|
|
20240812,200300,156927400,6740,6740,6740,6740,0
|
|
20240812,200200,156927400,6740,6740,6740,6740,0
|
|
20240812,200100,156927400,6740,6740,6740,6740,0
|
|
20240812,200000,156927400,6740,6740,6740,6740,0
|
|
20240812,195900,156927400,6740,6740,6740,6740,0
|
|
20240812,195800,156927400,6740,6740,6740,6740,0
|
|
20240812,195700,156927400,6740,6740,6740,6740,0
|
|
20240812,195600,156927400,6740,6740,6740,6740,0
|
|
20240812,195500,156927400,6740,6740,6740,6740,0
|
|
20240812,195400,156927400,6740,6740,6740,6740,0
|
|
20240812,195300,156927400,6740,6740,6740,6740,0
|
|
20240812,195200,156927400,6740,6740,6740,6740,0
|
|
20240812,195100,156927400,6740,6740,6740,6740,0
|
|
20240812,195000,156927400,6740,6740,6740,6740,0
|
|
20240812,194900,156927400,6740,6740,6740,6740,0
|
|
20240812,194800,156927400,6740,6740,6740,6740,0
|
|
20240812,194700,156927400,6740,6740,6740,6740,0
|
|
20240812,194600,156927400,6740,6740,6740,6740,0
|
|
20240812,194500,156927400,6740,6740,6740,6740,0
|
|
20240812,194400,156927400,6740,6740,6740,6740,0
|
|
20240812,194300,156927400,6740,6740,6740,6740,0
|
|
20240812,194200,156927400,6740,6740,6740,6740,0
|
|
20240812,194100,156927400,6740,6740,6740,6740,0
|
|
20240812,194000,156927400,6740,6740,6740,6740,0
|
|
20240812,193900,156927400,6740,6740,6740,6740,0
|
|
20240812,193800,156927400,6740,6740,6740,6740,0
|
|
20240812,193700,156927400,6740,6740,6740,6740,221
|
|
20240812,193600,156927400,6740,6740,6740,6740,0
|
|
20240812,193500,156927400,6740,6740,6740,6740,0
|
|
20240812,193400,156927400,6740,6740,6740,6740,0
|
|
20240812,193300,156927400,6740,6740,6740,6740,0
|
|
20240812,193200,156927400,6740,6740,6740,6740,0
|
|
20240812,193100,156927400,6740,6740,6740,6740,0
|
|
20240812,193000,156927400,6740,6740,6740,6740,0
|
|
20240812,192900,156927400,6740,6740,6740,6740,0
|
|
20240812,192800,156927400,6740,6740,6740,6740,0
|
|
20240812,192700,156927400,6740,6740,6740,6740,0
|
|
20240812,192600,156927400,6740,6740,6740,6740,0
|
|
20240812,192500,156927400,6740,6740,6740,6740,0
|
|
20240812,192400,156927400,6740,6740,6740,6740,0
|
|
20240812,192300,156927400,6740,6740,6740,6740,0
|
|
20240812,192200,156927400,6740,6740,6740,6740,0
|
|
20240812,192100,156927400,6740,6740,6740,6740,0
|
|
20240812,192000,156927400,6740,6740,6740,6740,0
|
|
20240812,191900,156927400,6740,6740,6740,6740,0
|
|
20240812,191800,156927400,6740,6740,6740,6740,0
|
|
20240812,191700,156927400,6740,6740,6740,6740,0
|
|
20240812,191600,156927400,6740,6740,6740,6740,0
|
|
20240812,191500,156927400,6740,6740,6740,6740,0
|
|
20240812,191400,156927400,6740,6740,6740,6740,0
|
|
20240812,191300,156927400,6740,6740,6740,6740,0
|
|
20240812,191200,156927400,6740,6740,6740,6740,0
|
|
20240812,191100,156927400,6740,6740,6740,6740,0
|
|
20240812,191000,156927400,6740,6740,6740,6740,0
|
|
20240812,190900,156927400,6740,6740,6740,6740,0
|
|
20240812,190800,156927400,6740,6740,6740,6740,0
|
|
20240812,190700,156927400,6740,6740,6740,6740,221
|
|
20240812,190600,156927400,6740,6740,6740,6740,0
|
|
20240812,190500,156927400,6740,6740,6740,6740,0
|
|
20240812,190400,156927400,6740,6740,6740,6740,0
|
|
20240812,190300,156927400,6740,6740,6740,6740,0
|
|
20240812,190200,156927400,6740,6740,6740,6740,0
|
|
20240812,190100,156927400,6740,6740,6740,6740,0
|
|
20240812,190000,156927400,6740,6740,6740,6740,0
|
|
20240812,185900,156927400,6740,6740,6740,6740,0
|
|
20240812,185800,156927400,6740,6740,6740,6740,0
|
|
20240812,185700,156927400,6740,6740,6740,6740,0
|
|
20240812,185600,156927400,6740,6740,6740,6740,0
|
|
20240812,185500,156927400,6740,6740,6740,6740,0
|
|
20240812,185400,156927400,6740,6740,6740,6740,0
|
|
20240812,185300,156927400,6740,6740,6740,6740,0
|
|
20240812,185200,156927400,6740,6740,6740,6740,0
|
|
20240812,185100,156927400,6740,6740,6740,6740,0
|
|
20240812,185000,156927400,6740,6740,6740,6740,0
|
|
20240812,184900,156927400,6740,6740,6740,6740,0
|
|
20240812,184800,156927400,6740,6740,6740,6740,0
|
|
20240812,184700,156927400,6740,6740,6740,6740,0
|
|
20240812,184600,156927400,6740,6740,6740,6740,0
|
|
20240812,184500,156927400,6740,6740,6740,6740,0
|
|
20240812,184400,156927400,6740,6740,6740,6740,0
|
|
20240812,184300,156927400,6740,6740,6740,6740,0
|
|
20240812,184200,156927400,6740,6740,6740,6740,0
|
|
20240812,184100,156927400,6740,6740,6740,6740,0
|
|
20240812,184000,156927400,6740,6740,6740,6740,0
|
|
20240812,183900,156927400,6740,6740,6740,6740,0
|
|
20240812,183800,156927400,6740,6740,6740,6740,0
|
|
20240812,183700,156927400,6740,6740,6740,6740,221
|
|
20240812,183600,156927400,6740,6740,6740,6740,0
|
|
20240812,183500,156927400,6740,6740,6740,6740,0
|
|
20240812,183400,156927400,6740,6740,6740,6740,0
|
|
20240812,183300,156927400,6740,6740,6740,6740,0
|
|
20240812,183200,156927400,6740,6740,6740,6740,0
|
|
20240812,183100,156927400,6740,6740,6740,6740,0
|
|
20240812,183000,156927400,6740,6740,6740,6740,0
|
|
20240812,182900,156927400,6740,6740,6740,6740,0
|
|
20240812,182800,156927400,6740,6740,6740,6740,0
|
|
20240812,182700,156927400,6740,6740,6740,6740,0
|
|
20240812,182600,156927400,6740,6740,6740,6740,0
|
|
20240812,182500,156927400,6740,6740,6740,6740,0
|
|
20240812,182400,156927400,6740,6740,6740,6740,0
|
|
20240812,182300,156927400,6740,6740,6740,6740,0
|
|
20240812,182200,156927400,6740,6740,6740,6740,0
|
|
20240812,182100,156927400,6740,6740,6740,6740,0
|
|
20240812,182000,156927400,6740,6740,6740,6740,0
|
|
20240812,181900,156927400,6740,6740,6740,6740,0
|
|
20240812,181800,156927400,6740,6740,6740,6740,0
|
|
20240812,181700,156927400,6740,6740,6740,6740,0
|
|
20240812,181600,156927400,6740,6740,6740,6740,0
|
|
20240812,181500,156927400,6740,6740,6740,6740,0
|
|
20240812,181400,156927400,6740,6740,6740,6740,0
|
|
20240812,181300,156927400,6740,6740,6740,6740,0
|
|
20240812,181200,156927400,6740,6740,6740,6740,0
|
|
20240812,181100,156927400,6740,6740,6740,6740,0
|
|
20240812,181000,156927400,6740,6740,6740,6740,0
|
|
20240812,180900,156927400,6740,6740,6740,6740,0
|
|
20240812,180800,156927400,6740,6740,6740,6740,0
|
|
20240812,180700,156927400,6740,6740,6740,6740,221
|
|
20240812,180600,156927400,6740,6740,6740,6740,0
|
|
20240812,180500,156927400,6740,6740,6740,6740,0
|
|
20240812,180400,156927400,6740,6740,6740,6740,0
|
|
20240812,180300,156927400,6740,6740,6740,6740,0
|
|
20240812,180200,156927400,6740,6740,6740,6740,0
|
|
20240812,180100,156927400,6740,6740,6740,6740,0
|
|
20240812,180000,156927400,6740,6740,6740,6740,0
|
|
20240812,175900,156927400,6740,6740,6740,6740,0
|
|
20240812,175800,156927400,6740,6740,6740,6740,0
|
|
20240812,175700,156927400,6740,6740,6740,6740,0
|
|
20240812,175600,156927400,6740,6740,6740,6740,0
|
|
20240812,175500,156927400,6740,6740,6740,6740,0
|
|
20240812,175400,156927400,6740,6740,6740,6740,0
|
|
20240812,175300,156927400,6740,6740,6740,6740,0
|
|
20240812,175200,156927400,6740,6740,6740,6740,0
|
|
20240812,175100,156927400,6740,6740,6740,6740,0
|
|
20240812,175000,156927400,6740,6740,6740,6740,0
|
|
20240812,174900,156927400,6740,6740,6740,6740,0
|
|
20240812,174800,156927400,6740,6740,6740,6740,0
|
|
20240812,174700,156927400,6740,6740,6740,6740,0
|
|
20240812,174600,156927400,6740,6740,6740,6740,0
|
|
20240812,174500,156927400,6740,6740,6740,6740,0
|
|
20240812,174400,156927400,6740,6740,6740,6740,0
|
|
20240812,174300,156927400,6740,6740,6740,6740,0
|
|
20240812,174200,156927400,6740,6740,6740,6740,0
|
|
20240812,174100,156927400,6740,6740,6740,6740,0
|
|
20240812,174000,156927400,6740,6740,6740,6740,0
|
|
20240812,173900,156927400,6740,6740,6740,6740,0
|
|
20240812,173800,156927400,6740,6740,6740,6740,0
|
|
20240812,173700,156927400,6740,6740,6740,6740,221
|
|
20240812,173600,156927400,6740,6740,6740,6740,0
|
|
20240812,173500,156927400,6740,6740,6740,6740,0
|
|
20240812,173400,156927400,6740,6740,6740,6740,0
|
|
20240812,173300,156927400,6740,6740,6740,6740,0
|
|
20240812,173200,156927400,6740,6740,6740,6740,0
|
|
20240812,173100,156927400,6740,6740,6740,6740,0
|
|
20240812,173000,156927400,6740,6740,6740,6740,0
|
|
20240812,172900,156927400,6740,6740,6740,6740,0
|
|
20240812,172800,156927400,6740,6740,6740,6740,0
|
|
20240812,172700,156927400,6740,6740,6740,6740,0
|
|
20240812,172600,156927400,6740,6740,6740,6740,0
|
|
20240812,172500,156927400,6740,6740,6740,6740,0
|
|
20240812,172400,156927400,6740,6740,6740,6740,0
|
|
20240812,172300,156927400,6740,6740,6740,6740,0
|
|
20240812,172200,156927400,6740,6740,6740,6740,0
|
|
20240812,172100,156927400,6740,6740,6740,6740,0
|
|
20240812,172000,156927400,6740,6740,6740,6740,0
|
|
20240812,171900,156927400,6740,6740,6740,6740,0
|
|
20240812,171800,156927400,6740,6740,6740,6740,0
|
|
20240812,171700,156927400,6740,6740,6740,6740,0
|
|
20240812,171600,156927400,6740,6740,6740,6740,0
|
|
20240812,171500,156927400,6740,6740,6740,6740,0
|
|
20240812,171400,156927400,6740,6740,6740,6740,0
|
|
20240812,171300,156927400,6740,6740,6740,6740,0
|
|
20240812,171200,156927400,6740,6740,6740,6740,0
|
|
20240812,171100,156927400,6740,6740,6740,6740,0
|
|
20240812,171000,156927400,6740,6740,6740,6740,0
|
|
20240812,170900,156927400,6740,6740,6740,6740,0
|
|
20240812,170800,156927400,6740,6740,6740,6740,0
|
|
20240812,170700,156927400,6740,6740,6740,6740,221
|
|
20240812,170600,156927400,6740,6740,6740,6740,0
|
|
20240812,170500,156927400,6740,6740,6740,6740,0
|
|
20240812,170400,156927400,6740,6740,6740,6740,0
|
|
20240812,170300,156927400,6740,6740,6740,6740,0
|
|
20240812,170200,156927400,6740,6740,6740,6740,0
|
|
20240812,170100,156927400,6740,6740,6740,6740,0
|
|
20240812,170000,156927400,6740,6740,6740,6740,0
|
|
20240812,165900,156927400,6740,6740,6740,6740,0
|
|
20240812,165800,156927400,6740,6740,6740,6740,0
|
|
20240812,165700,156927400,6740,6740,6740,6740,0
|
|
20240812,165600,156927400,6740,6740,6740,6740,0
|
|
20240812,165500,156927400,6740,6740,6740,6740,0
|
|
20240812,165400,156927400,6740,6740,6740,6740,0
|
|
20240812,165300,156927400,6740,6740,6740,6740,0
|
|
20240812,165200,156927400,6740,6740,6740,6740,0
|
|
20240812,165100,156927400,6740,6740,6740,6740,0
|
|
20240812,165000,156927400,6740,6740,6740,6740,0
|
|
20240812,164900,156927400,6740,6740,6740,6740,0
|
|
20240812,164800,156927400,6740,6740,6740,6740,0
|
|
20240812,164700,156927400,6740,6740,6740,6740,0
|
|
20240812,164600,156927400,6740,6740,6740,6740,0
|
|
20240812,164500,156927400,6740,6740,6740,6740,0
|
|
20240812,164400,156927400,6740,6740,6740,6740,0
|
|
20240812,164300,156927400,6740,6740,6740,6740,0
|
|
20240812,164200,156927400,6740,6740,6740,6740,0
|
|
20240812,164100,156927400,6740,6740,6740,6740,0
|
|
20240812,164000,156927400,6740,6740,6740,6740,0
|
|
20240812,163900,156927400,6740,6740,6740,6740,0
|
|
20240812,163800,156927400,6740,6740,6740,6740,0
|
|
20240812,163700,156927400,6740,6740,6740,6740,221
|
|
20240812,163600,156927400,6740,6740,6740,6740,0
|
|
20240812,163500,156927400,6740,6740,6740,6740,0
|
|
20240812,163400,156927400,6740,6740,6740,6740,0
|
|
20240812,163300,156927400,6740,6740,6740,6740,0
|
|
20240812,163200,156927400,6740,6740,6740,6740,0
|
|
20240812,163100,156927400,6740,6740,6740,6740,0
|
|
20240812,163000,156927400,6740,6740,6740,6740,0
|
|
20240812,162900,156927400,6740,6740,6740,6740,0
|
|
20240812,162800,156927400,6740,6740,6740,6740,0
|
|
20240812,162700,156927400,6740,6740,6740,6740,0
|
|
20240812,162600,156927400,6740,6740,6740,6740,0
|
|
20240812,162500,156927400,6740,6740,6740,6740,0
|
|
20240812,162400,156927400,6740,6740,6740,6740,0
|
|
20240812,162300,156927400,6740,6740,6740,6740,0
|
|
20240812,162200,156927400,6740,6740,6740,6740,0
|
|
20240812,162100,156927400,6740,6740,6740,6740,0
|
|
20240812,162000,156927400,6740,6740,6740,6740,0
|
|
20240812,161900,156927400,6740,6740,6740,6740,0
|
|
20240812,161800,156927400,6740,6740,6740,6740,0
|
|
20240812,161700,156927400,6740,6740,6740,6740,0
|
|
20240812,161600,156927400,6740,6740,6740,6740,0
|
|
20240812,161500,156927400,6740,6740,6740,6740,0
|
|
20240812,161400,156927400,6740,6740,6740,6740,0
|
|
20240812,161300,156927400,6740,6740,6740,6740,0
|
|
20240812,161200,156927400,6740,6740,6740,6740,0
|
|
20240812,161100,156927400,6740,6740,6740,6740,0
|
|
20240812,161000,156927400,6740,6740,6740,6740,0
|
|
20240812,160900,156927400,6740,6740,6740,6740,0
|
|
20240812,160800,156927400,6740,6740,6740,6740,0
|
|
20240812,160700,156927400,6740,6740,6740,6740,221
|
|
20240812,160600,156927400,6740,6740,6740,6740,0
|
|
20240812,160500,156927400,6740,6740,6740,6740,0
|
|
20240812,160400,156927400,6740,6740,6740,6740,0
|
|
20240812,160300,156927400,6740,6740,6740,6740,0
|
|
20240812,160200,156927400,6740,6740,6740,6740,0
|
|
20240812,160100,156927400,6740,6740,6740,6740,0
|
|
20240812,160000,156927400,6740,6740,6740,6740,0
|
|
20240812,155900,156927400,6740,6740,6740,6740,0
|
|
20240812,155800,156927400,6740,6740,6740,6740,0
|
|
20240812,155700,156927400,6740,6740,6740,6740,0
|
|
20240812,155600,156927400,6740,6740,6740,6740,0
|
|
20240812,155500,156927400,6740,6740,6740,6740,0
|
|
20240812,155400,156927400,6740,6740,6740,6740,0
|
|
20240812,155300,156927400,6740,6740,6740,6740,0
|
|
20240812,155200,156927400,6740,6740,6740,6740,0
|
|
20240812,155100,156927400,6740,6740,6740,6740,0
|
|
20240812,155000,156927400,6740,6740,6740,6740,0
|
|
20240812,154900,156927400,6740,6740,6740,6740,0
|
|
20240812,154800,156927400,6740,6740,6740,6740,0
|
|
20240812,154700,156927400,6740,6740,6740,6740,0
|
|
20240812,154600,156927400,6740,6740,6740,6740,0
|
|
20240812,154500,156927400,6740,6740,6740,6740,0
|
|
20240812,154400,156927400,6740,6740,6740,6740,0
|
|
20240812,154300,156927400,6740,6740,6740,6740,0
|
|
20240812,154200,156927400,6740,6740,6740,6740,0
|
|
20240812,154100,156927400,6740,6740,6740,6740,0
|
|
20240812,154000,156927400,6740,6740,6740,6740,0
|
|
20240812,153900,156927400,6740,6740,6740,6740,0
|
|
20240812,153800,156927400,6740,6740,6740,6740,0
|
|
20240812,153700,156927400,6740,6740,6740,6740,221
|
|
20240812,153600,156927400,6740,6740,6740,6740,0
|
|
20240812,153500,156927400,6740,6740,6740,6740,0
|
|
20240812,153400,156927400,6740,6740,6740,6740,0
|
|
20240812,153300,156927400,6740,6740,6740,6740,0
|
|
20240812,153200,156927400,6740,6740,6740,6740,0
|
|
20240812,153100,156927400,6740,6740,6740,6740,0
|
|
20240812,153000,156927400,6740,6740,6740,6740,221
|
|
20240812,152900,155437860,6740,6740,6740,6740,0
|
|
20240812,152800,155437860,6740,6740,6740,6740,0
|
|
20240812,152700,155437860,6740,6740,6740,6740,0
|
|
20240812,152600,155437860,6740,6740,6740,6740,0
|
|
20240812,152500,155437860,6740,6740,6740,6740,0
|
|
20240812,152400,155437860,6740,6740,6740,6740,0
|
|
20240812,152300,155437860,6740,6740,6740,6740,0
|
|
20240812,152200,155437860,6740,6740,6740,6740,0
|
|
20240812,152100,155437860,6740,6740,6740,6740,0
|
|
20240812,152000,155437860,6740,6740,6740,6740,0
|
|
20240812,151900,155437860,6740,6740,6740,6740,2
|
|
20240812,151800,155424380,6730,6720,6730,6720,372
|
|
20240812,151700,152921430,6730,6730,6730,6730,0
|
|
20240812,151600,152921430,6730,6730,6730,6730,0
|
|
20240812,151500,152921430,6730,6730,6730,6730,112
|
|
20240812,151400,152167670,6720,6720,6720,6720,0
|
|
20240812,151300,152167670,6720,6720,6720,6720,0
|
|
20240812,151200,152167670,6720,6720,6720,6720,0
|
|
20240812,151100,152167670,6720,6720,6720,6720,51
|
|
20240812,151000,151824950,6730,6730,6730,6730,30
|
|
20240812,150900,151623050,6710,6710,6710,6690,372
|
|
20240812,150800,149132900,6710,6720,6720,6710,20
|
|
20240812,150700,148998630,6720,6720,6720,6720,0
|
|
20240812,150600,148998630,6720,6720,6720,6720,0
|
|
20240812,150500,148998630,6720,6720,6720,6720,48
|
|
20240812,150400,148676070,6730,6730,6730,6730,0
|
|
20240812,150300,148676070,6730,6730,6730,6730,0
|
|
20240812,150200,148676070,6730,6730,6730,6730,0
|
|
20240812,150100,148676070,6730,6730,6730,6730,0
|
|
20240812,150000,148676070,6730,6730,6730,6730,22
|
|
20240812,145900,148528010,6730,6730,6730,6730,0
|
|
20240812,145800,148528010,6730,6730,6730,6730,0
|
|
20240812,145700,148528010,6730,6730,6730,6730,12
|
|
20240812,145600,148447250,6730,6730,6730,6730,0
|
|
20240812,145500,148447250,6730,6730,6730,6730,8
|
|
20240812,145400,148393410,6730,6730,6730,6730,0
|
|
20240812,145300,148393410,6730,6730,6730,6730,0
|
|
20240812,145200,148393410,6730,6730,6730,6730,0
|
|
20240812,145100,148393410,6730,6740,6740,6730,17
|
|
20240812,145000,148278930,6740,6740,6740,6740,0
|
|
20240812,144900,148278930,6740,6740,6740,6740,17
|
|
20240812,144800,148164350,6740,6740,6740,6740,0
|
|
20240812,144700,148164350,6740,6730,6740,6730,199
|
|
20240812,144600,146825030,6730,6730,6730,6730,6
|
|
20240812,144500,146784650,6740,6740,6740,6740,13
|
|
20240812,144400,146697030,6730,6730,6730,6730,198
|
|
20240812,144300,145364490,6730,6730,6730,6730,9
|
|
20240812,144200,145303920,6730,6730,6730,6730,0
|
|
20240812,144100,145303920,6730,6730,6730,6730,0
|
|
20240812,144000,145303920,6730,6730,6730,6730,10
|
|
20240812,143900,145236620,6730,6730,6730,6730,1
|
|
20240812,143800,145229890,6730,6730,6730,6730,13
|
|
20240812,143700,145142400,6730,6730,6730,6730,0
|
|
20240812,143600,145142400,6730,6730,6730,6730,10
|
|
20240812,143500,145075100,6730,6730,6730,6730,0
|
|
20240812,143400,145075100,6730,6730,6730,6730,9
|
|
20240812,143300,145014530,6720,6720,6720,6720,0
|
|
20240812,143200,145014530,6720,6720,6720,6720,0
|
|
20240812,143100,145014530,6720,6720,6720,6720,200
|
|
20240812,143000,143670530,6730,6730,6730,6730,7
|
|
20240812,142900,143623420,6730,6730,6730,6730,0
|
|
20240812,142800,143623420,6730,6730,6730,6730,97
|
|
20240812,142700,142970610,6720,6720,6720,6720,0
|
|
20240812,142600,142970610,6720,6720,6720,6720,14
|
|
20240812,142500,142876530,6730,6730,6730,6730,0
|
|
20240812,142400,142876530,6730,6730,6730,6730,0
|
|
20240812,142300,142876530,6730,6730,6730,6730,2
|
|
20240812,142200,142863070,6700,6700,6700,6700,0
|
|
20240812,142100,142863070,6700,6720,6720,6700,863
|
|
20240812,142000,137080000,6710,6720,6720,6710,100
|
|
20240812,141900,136408980,6730,6730,6730,6730,12
|
|
20240812,141800,136328220,6730,6730,6730,6730,0
|
|
20240812,141700,136328220,6730,6730,6730,6730,8
|
|
20240812,141600,136274380,6730,6730,6730,6730,0
|
|
20240812,141500,136274380,6730,6730,6730,6730,14
|
|
20240812,141400,136180160,6730,6730,6730,6730,0
|
|
20240812,141300,136180160,6730,6730,6730,6730,5
|
|
20240812,141200,136146510,6720,6720,6720,6720,0
|
|
20240812,141100,136146510,6720,6720,6720,6720,24
|
|
20240812,141000,135985230,6730,6730,6730,6730,0
|
|
20240812,140900,135985230,6730,6730,6730,6730,6
|
|
20240812,140800,135944850,6730,6720,6730,6720,3
|
|
20240812,140700,135924680,6730,6730,6730,6730,0
|
|
20240812,140600,135924680,6730,6730,6730,6730,11
|
|
20240812,140500,135850650,6730,6730,6730,6730,3
|
|
20240812,140400,135830460,6720,6720,6720,6720,0
|
|
20240812,140300,135830460,6720,6700,6720,6700,1345
|
|
20240812,140200,126807890,6700,6700,6700,6700,11
|
|
20240812,140100,126734190,6700,6700,6700,6700,0
|
|
20240812,140000,126734190,6700,6700,6700,6700,9
|
|
20240812,135900,126673890,6700,6700,6700,6700,0
|
|
20240812,135800,126673890,6700,6700,6700,6700,14
|
|
20240812,135700,126580090,6700,6700,6700,6700,0
|
|
20240812,135600,126580090,6700,6700,6700,6700,5
|
|
20240812,135500,126546590,6690,6690,6690,6690,200
|
|
20240812,135400,125208590,6680,6680,6680,6680,0
|
|
20240812,135300,125208590,6680,6680,6680,6680,0
|
|
20240812,135200,125208590,6680,6680,6680,6680,0
|
|
20240812,135100,125208590,6680,6680,6680,6680,50
|
|
20240812,135000,124874590,6660,6690,6690,6660,300
|
|
20240812,134900,122870380,6700,6700,6700,6700,44
|
|
20240812,134800,122575580,6710,6710,6710,6710,0
|
|
20240812,134700,122575580,6710,6710,6710,6710,8
|
|
20240812,134600,122521900,6710,6710,6710,6710,0
|
|
20240812,134500,122521900,6710,6710,6710,6710,13
|
|
20240812,134400,122434670,6700,6700,6700,6700,1
|
|
20240812,134300,122427970,6710,6710,6710,6710,7
|
|
20240812,134200,122381000,6710,6710,6710,6710,0
|
|
20240812,134100,122381000,6710,6710,6710,6710,9
|
|
20240812,134000,122320610,6710,6710,6710,6710,0
|
|
20240812,133900,122320610,6710,6710,6710,6710,10
|
|
20240812,133800,122253510,6710,6710,6710,6710,0
|
|
20240812,133700,122253510,6710,6710,6710,6710,11
|
|
20240812,133600,122179700,6700,6700,6700,6700,0
|
|
20240812,133500,122179700,6700,6700,6700,6700,0
|
|
20240812,133400,122179700,6700,6700,6700,6700,347
|
|
20240812,133300,119854800,6700,6700,6700,6700,1
|
|
20240812,133200,119848100,6700,6700,6700,6700,10
|
|
20240812,133100,119781100,6700,6700,6700,6700,30
|
|
20240812,133000,119580100,6700,6700,6700,6700,0
|
|
20240812,132900,119580100,6700,6700,6700,6700,16
|
|
20240812,132800,119472900,6710,6710,6710,6710,509
|
|
20240812,132700,116057510,6710,6710,6710,6710,1
|
|
20240812,132600,116050800,6720,6720,6720,6720,5
|
|
20240812,132500,116017200,6720,6720,6720,6720,0
|
|
20240812,132400,116017200,6720,6710,6720,6710,33
|
|
20240812,132300,115795650,6710,6710,6710,6710,12
|
|
20240812,132200,115715130,6680,6680,6680,6680,660
|
|
20240812,132100,111306330,6670,6670,6670,6670,0
|
|
20240812,132000,111306330,6670,6670,6670,6670,300
|
|
20240812,131900,109305330,6680,6690,6690,6680,909
|
|
20240812,131800,103233120,6620,6620,6620,6620,0
|
|
20240812,131700,103233120,6620,6620,6620,6620,0
|
|
20240812,131600,103233120,6620,6670,6670,6620,393
|
|
20240812,131500,100625040,6680,6700,6700,6670,4052
|
|
20240812,131400,73557690,6710,6710,6710,6710,6
|
|
20240812,131300,73517430,6710,6710,6710,6710,6
|
|
20240812,131200,73477170,6710,6710,6710,6710,0
|
|
20240812,131100,73477170,6710,6710,6710,6710,11
|
|
20240812,131000,73403360,6710,6710,6710,6710,10
|
|
20240812,130900,73336260,6710,6710,6710,6710,8
|
|
20240812,130800,73282580,6710,6710,6710,6710,10
|
|
20240812,130700,73215480,6710,6710,6710,6710,11
|
|
20240812,130600,73141670,6710,6710,6710,6710,0
|
|
20240812,130500,73141670,6710,6710,6710,6710,9
|
|
20240812,130400,73081280,6710,6710,6710,6710,0
|
|
20240812,130300,73081280,6710,6710,6710,6710,0
|
|
20240812,130200,73081280,6710,6710,6710,6710,15
|
|
20240812,130100,72980630,6710,6710,6710,6710,934
|
|
20240812,130000,66713490,6710,6710,6710,6710,0
|
|
20240812,125900,66713490,6710,6710,6710,6710,14
|
|
20240812,125800,66619550,6710,6710,6710,6710,5
|
|
20240812,125700,66586000,6710,6710,6710,6710,0
|
|
20240812,125600,66586000,6710,6710,6710,6710,6
|
|
20240812,125500,66545740,6700,6700,6700,6700,0
|
|
20240812,125400,66545740,6700,6700,6700,6700,0
|
|
20240812,125300,66545740,6700,6700,6700,6700,0
|
|
20240812,125200,66545740,6700,6710,6710,6700,570
|
|
20240812,125100,62721190,6700,6700,6700,6700,0
|
|
20240812,125000,62721190,6700,6700,6700,6700,13
|
|
20240812,124900,62634090,6680,6680,6680,6680,0
|
|
20240812,124800,62634090,6680,6680,6680,6680,500
|
|
20240812,124700,59294090,6680,6680,6680,6680,0
|
|
20240812,124600,59294090,6680,6680,6680,6680,1
|
|
20240812,124500,59287410,6670,6700,6700,6670,202
|
|
20240812,124400,57937990,6710,6710,6710,6710,12
|
|
20240812,124300,57857470,6710,6710,6710,6710,63
|
|
20240812,124200,57434740,6720,6720,6720,6720,13
|
|
20240812,124100,57347380,6710,6710,6710,6710,0
|
|
20240812,124000,57347380,6710,6710,6710,6710,0
|
|
20240812,123900,57347380,6710,6710,6710,6710,0
|
|
20240812,123800,57347380,6710,6710,6710,6710,0
|
|
20240812,123700,57347380,6710,6710,6710,6710,12
|
|
20240812,123600,57266860,6710,6710,6710,6710,0
|
|
20240812,123500,57266860,6710,6710,6710,6710,18
|
|
20240812,123400,57146080,6700,6700,6700,6700,246
|
|
20240812,123300,55497880,6700,6700,6700,6700,15
|
|
20240812,123200,55397380,6700,6700,6700,6700,0
|
|
20240812,123100,55397380,6700,6700,6700,6700,6
|
|
20240812,123000,55357180,6680,6680,6680,6680,0
|
|
20240812,122900,55357180,6680,6680,6680,6680,0
|
|
20240812,122800,55357180,6680,6680,6680,6680,57
|
|
20240812,122700,54976420,6670,6670,6670,6670,1101
|
|
20240812,122600,47632750,6670,6670,6670,6670,0
|
|
20240812,122500,47632750,6670,6670,6670,6670,11
|
|
20240812,122400,47559380,6670,6670,6670,6670,0
|
|
20240812,122300,47559380,6670,6670,6670,6670,0
|
|
20240812,122200,47559380,6670,6670,6670,6670,8
|
|
20240812,122100,47506020,6670,6670,6670,6670,0
|
|
20240812,122000,47506020,6670,6660,6670,6660,276
|
|
20240812,121900,45667760,6660,6660,6660,6660,0
|
|
20240812,121800,45667760,6660,6690,6690,6650,1243
|
|
20240812,121700,37379270,6690,6710,6710,6690,166
|
|
20240812,121600,36267390,6720,6720,6720,6720,11
|
|
20240812,121500,36193470,6720,6720,6720,6720,0
|
|
20240812,121400,36193470,6720,6720,6720,6720,8
|
|
20240812,121300,36139710,6710,6720,6720,6710,21
|
|
20240812,121200,35998730,6730,6730,6730,6730,14
|
|
20240812,121100,35904510,6730,6730,6730,6730,0
|
|
20240812,121000,35904510,6730,6730,6730,6730,6
|
|
20240812,120900,35864130,6730,6730,6730,6730,0
|
|
20240812,120800,35864130,6730,6730,6730,6730,89
|
|
20240812,120700,35265160,6730,6730,6730,6730,0
|
|
20240812,120600,35265160,6730,6730,6730,6730,0
|
|
20240812,120500,35265160,6730,6730,6730,6730,24
|
|
20240812,120400,35103640,6720,6720,6720,6720,2
|
|
20240812,120300,35090200,6730,6730,6730,6730,13
|
|
20240812,120200,35002710,6730,6730,6730,6730,0
|
|
20240812,120100,35002710,6730,6730,6730,6730,7
|
|
20240812,120000,34955600,6730,6730,6730,6730,0
|
|
20240812,115900,34955600,6730,6730,6730,6720,22
|
|
20240812,115800,34807590,6730,6730,6730,6730,0
|
|
20240812,115700,34807590,6730,6730,6730,6730,7
|
|
20240812,115600,34760480,6730,6730,6730,6730,0
|
|
20240812,115500,34760480,6730,6720,6730,6720,16
|
|
20240812,115400,34652820,6730,6730,6730,6730,0
|
|
20240812,115300,34652820,6730,6730,6730,6730,6
|
|
20240812,115200,34612440,6720,6720,6720,6720,0
|
|
20240812,115100,34612440,6720,6720,6720,6720,0
|
|
20240812,115000,34612440,6720,6720,6720,6720,0
|
|
20240812,114900,34612440,6720,6720,6720,6720,0
|
|
20240812,114800,34612440,6720,6720,6720,6720,7
|
|
20240812,114700,34565400,6720,6720,6720,6720,15
|
|
20240812,114600,34464600,6720,6720,6720,6720,0
|
|
20240812,114500,34464600,6720,6720,6720,6720,0
|
|
20240812,114400,34464600,6720,6730,6730,6720,8
|
|
20240812,114300,34410810,6730,6730,6730,6730,30
|
|
20240812,114200,34208910,6720,6720,6720,6720,11
|
|
20240812,114100,34134990,6720,6720,6720,6720,0
|
|
20240812,114000,34134990,6720,6720,6720,6720,8
|
|
20240812,113900,34081230,6720,6720,6720,6720,0
|
|
20240812,113800,34081230,6720,6720,6720,6720,11
|
|
20240812,113700,34007310,6720,6720,6720,6720,12
|
|
20240812,113600,33926670,6730,6730,6730,6730,9
|
|
20240812,113500,33866100,6730,6730,6730,6730,0
|
|
20240812,113400,33866100,6730,6730,6730,6730,12
|
|
20240812,113300,33785340,6730,6730,6730,6730,0
|
|
20240812,113200,33785340,6730,6730,6730,6730,0
|
|
20240812,113100,33785340,6730,6730,6730,6730,7
|
|
20240812,113000,33738230,6730,6730,6730,6730,0
|
|
20240812,112900,33738230,6730,6730,6730,6730,11
|
|
20240812,112800,33664200,6730,6730,6730,6730,0
|
|
20240812,112700,33664200,6730,6730,6730,6730,9
|
|
20240812,112600,33603630,6730,6730,6730,6730,0
|
|
20240812,112500,33603630,6730,6730,6730,6730,9
|
|
20240812,112400,33543060,6730,6730,6730,6730,0
|
|
20240812,112300,33543060,6730,6730,6730,6730,10
|
|
20240812,112200,33475760,6730,6730,6730,6730,10
|
|
20240812,112100,33408460,6730,6730,6730,6730,2
|
|
20240812,112000,33395000,6730,6730,6730,6730,0
|
|
20240812,111900,33395000,6730,6730,6730,6730,7
|
|
20240812,111800,33347890,6730,6730,6730,6730,0
|
|
20240812,111700,33347890,6730,6730,6730,6730,10
|
|
20240812,111600,33280590,6730,6730,6730,6730,0
|
|
20240812,111500,33280590,6730,6730,6730,6730,10
|
|
20240812,111400,33213290,6730,6730,6730,6730,0
|
|
20240812,111300,33213290,6730,6730,6730,6730,2
|
|
20240812,111200,33199830,6730,6730,6730,6730,17
|
|
20240812,111100,33085420,6720,6720,6720,6720,0
|
|
20240812,111000,33085420,6720,6720,6720,6720,0
|
|
20240812,110900,33085420,6720,6720,6720,6720,0
|
|
20240812,110800,33085420,6720,6720,6720,6720,15
|
|
20240812,110700,32984620,6720,6720,6720,6720,0
|
|
20240812,110600,32984620,6720,6720,6720,6720,5
|
|
20240812,110500,32951020,6720,6720,6720,6720,0
|
|
20240812,110400,32951020,6720,6720,6720,6720,12
|
|
20240812,110300,32870380,6720,6720,6720,6720,0
|
|
20240812,110200,32870380,6720,6720,6720,6720,7
|
|
20240812,110100,32823340,6720,6720,6720,6720,0
|
|
20240812,110000,32823340,6720,6720,6720,6720,12
|
|
20240812,105900,32742700,6720,6720,6720,6720,0
|
|
20240812,105800,32742700,6720,6710,6720,6710,25
|
|
20240812,105700,32574790,6710,6710,6710,6710,2
|
|
20240812,105600,32561370,6720,6720,6720,6720,0
|
|
20240812,105500,32561370,6720,6720,6720,6720,15
|
|
20240812,105400,32460570,6740,6730,6740,6730,26
|
|
20240812,105300,32285580,6700,6700,6700,6700,0
|
|
20240812,105200,32285580,6700,6700,6700,6700,0
|
|
20240812,105100,32285580,6700,6730,6730,6700,300
|
|
20240812,105000,30272050,6730,6730,6730,6730,4
|
|
20240812,104900,30245130,6730,6730,6730,6730,0
|
|
20240812,104800,30245130,6730,6730,6730,6730,1
|
|
20240812,104700,30238400,6750,6750,6750,6750,9
|
|
20240812,104600,30177650,6760,6760,6760,6760,8
|
|
20240812,104500,30123570,6760,6760,6760,6760,0
|
|
20240812,104400,30123570,6760,6760,6760,6760,0
|
|
20240812,104300,30123570,6760,6760,6760,6760,0
|
|
20240812,104200,30123570,6760,6760,6760,6760,0
|
|
20240812,104100,30123570,6760,6760,6760,6760,0
|
|
20240812,104000,30123570,6760,6760,6760,6760,0
|
|
20240812,103900,30123570,6760,6760,6760,6760,0
|
|
20240812,103800,30123570,6760,6760,6760,6760,0
|
|
20240812,103700,30123570,6760,6760,6760,6760,0
|
|
20240812,103600,30123570,6760,6760,6760,6760,0
|
|
20240812,103500,30123570,6760,6740,6760,6740,51
|
|
20240812,103400,29779090,6760,6760,6760,6760,0
|
|
20240812,103300,29779090,6760,6760,6760,6760,0
|
|
20240812,103200,29779090,6760,6760,6760,6760,50
|
|
20240812,103100,29441090,6760,6760,6760,6760,1
|
|
20240812,103000,29434330,6770,6750,6770,6750,100
|
|
20240812,102900,28758710,6750,6750,6750,6750,0
|
|
20240812,102800,28758710,6750,6750,6750,6750,0
|
|
20240812,102700,28758710,6750,6750,6750,6750,0
|
|
20240812,102600,28758710,6750,6750,6750,6750,6
|
|
20240812,102500,28718210,6750,6750,6750,6750,0
|
|
20240812,102400,28718210,6750,6750,6750,6750,0
|
|
20240812,102300,28718210,6750,6750,6750,6750,700
|
|
20240812,102200,23993210,6740,6740,6740,6740,74
|
|
20240812,102100,23494450,6740,6740,6740,6740,0
|
|
20240812,102000,23494450,6740,6720,6740,6720,2
|
|
20240812,101900,23480990,6710,6730,6740,6710,37
|
|
20240812,101800,23232590,6720,6720,6720,6720,5
|
|
20240812,101700,23198990,6740,6740,6740,6740,1
|
|
20240812,101600,23192250,6740,6740,6740,6740,0
|
|
20240812,101500,23192250,6740,6740,6740,6740,0
|
|
20240812,101400,23192250,6740,6740,6740,6740,0
|
|
20240812,101300,23192250,6740,6740,6740,6740,0
|
|
20240812,101200,23192250,6740,6740,6740,6740,0
|
|
20240812,101100,23192250,6740,6740,6740,6740,2
|
|
20240812,101000,23178770,6740,6740,6740,6740,0
|
|
20240812,100900,23178770,6740,6730,6740,6730,8
|
|
20240812,100800,23124870,6730,6720,6730,6720,50
|
|
20240812,100700,22788830,6720,6720,6720,6720,0
|
|
20240812,100600,22788830,6720,6710,6720,6710,32
|
|
20240812,100500,22574070,6700,6700,6700,6700,0
|
|
20240812,100400,22574070,6700,6700,6700,6700,0
|
|
20240812,100300,22574070,6700,6700,6700,6700,0
|
|
20240812,100200,22574070,6700,6700,6700,6700,0
|
|
20240812,100100,22574070,6700,6700,6700,6700,36
|
|
20240812,100000,22332870,6730,6730,6730,6730,10
|
|
20240812,095900,22265570,6730,6730,6730,6730,0
|
|
20240812,095800,22265570,6730,6730,6730,6730,53
|
|
20240812,095700,21908880,6720,6720,6720,6720,149
|
|
20240812,095600,20907600,6720,6720,6720,6720,0
|
|
20240812,095500,20907600,6720,6710,6720,6710,260
|
|
20240812,095400,19160410,6720,6720,6720,6720,0
|
|
20240812,095300,19160410,6720,6720,6720,6720,0
|
|
20240812,095200,19160410,6720,6700,6720,6700,97
|
|
20240812,095100,18509550,6710,6710,6710,6710,0
|
|
20240812,095000,18509550,6710,6710,6710,6710,0
|
|
20240812,094900,18509550,6710,6710,6710,6710,14
|
|
20240812,094800,18415610,6720,6720,6720,6720,0
|
|
20240812,094700,18415610,6720,6700,6720,6700,70
|
|
20240812,094600,17945400,6700,6700,6700,6700,0
|
|
20240812,094500,17945400,6700,6700,6700,6700,0
|
|
20240812,094400,17945400,6700,6700,6700,6700,0
|
|
20240812,094300,17945400,6700,6700,6700,6700,20
|
|
20240812,094200,17811400,6680,6680,6680,6680,0
|
|
20240812,094100,17811400,6680,6680,6680,6680,0
|
|
20240812,094000,17811400,6680,6680,6680,6680,0
|
|
20240812,093900,17811400,6680,6680,6680,6680,80
|
|
20240812,093800,17277000,6680,6690,6690,6680,20
|
|
20240812,093700,17143390,6680,6680,6680,6680,0
|
|
20240812,093600,17143390,6680,6680,6680,6680,0
|
|
20240812,093500,17143390,6680,6680,6680,6680,0
|
|
20240812,093400,17143390,6680,6680,6680,6680,0
|
|
20240812,093300,17143390,6680,6680,6680,6680,0
|
|
20240812,093200,17143390,6680,6680,6680,6680,0
|
|
20240812,093100,17143390,6680,6680,6680,6680,0
|
|
20240812,093000,17143390,6680,6680,6680,6680,0
|
|
20240812,092900,17143390,6680,6690,6690,6680,3
|
|
20240812,092800,17123330,6700,6700,6700,6700,0
|
|
20240812,092700,17123330,6700,6700,6700,6700,3
|
|
20240812,092600,17103230,6700,6700,6700,6700,257
|
|
20240812,092500,15381330,6670,6670,6670,6670,30
|
|
20240812,092400,15181230,6660,6660,6660,6660,0
|
|
20240812,092300,15181230,6660,6660,6660,6660,0
|
|
20240812,092200,15181230,6660,6660,6660,6660,39
|
|
20240812,092100,14921490,6670,6670,6670,6670,0
|
|
20240812,092000,14921490,6670,6670,6670,6670,0
|
|
20240812,091900,14921490,6670,6670,6670,6670,0
|
|
20240812,091800,14921490,6670,6670,6670,6670,0
|
|
20240812,091700,14921490,6670,6670,6670,6670,60
|
|
20240812,091600,14521290,6670,6670,6670,6670,0
|
|
20240812,091500,14521290,6670,6670,6670,6670,0
|
|
20240812,091400,14521290,6670,6670,6670,6670,200
|
|
20240812,091300,13187290,6650,6650,6650,6650,0
|
|
20240812,091200,13187290,6650,6650,6650,6650,0
|
|
20240812,091100,13187290,6650,6640,6650,6640,128
|
|
20240812,091000,12337360,6640,6640,6640,6640,0
|
|
20240812,090900,12337360,6640,6640,6640,6640,0
|
|
20240812,090800,12337360,6640,6640,6640,6640,0
|
|
20240812,090700,12337360,6640,6640,6640,6640,0
|
|
20240812,090600,12337360,6640,6640,6640,6640,0
|
|
20240812,090500,12337360,6640,6640,6640,6640,0
|
|
20240812,090400,12337360,6640,6640,6640,6640,0
|
|
20240812,090300,12337360,6640,6640,6640,6640,0
|
|
20240812,090200,12337360,6640,6640,6640,6640,1
|
|
20240812,090100,12330720,6610,6590,6610,6590,691
|
|
20240812,090000,7767300,6580,6540,6590,6540,1185
|