700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,203700,110100230,6780,6780,6780,6780,58
|
|
20240813,203600,110100230,6780,6780,6780,6780,0
|
|
20240813,203500,110100230,6780,6780,6780,6780,0
|
|
20240813,203400,110100230,6780,6780,6780,6780,0
|
|
20240813,203300,110100230,6780,6780,6780,6780,0
|
|
20240813,203200,110100230,6780,6780,6780,6780,0
|
|
20240813,203100,110100230,6780,6780,6780,6780,0
|
|
20240813,203000,110100230,6780,6780,6780,6780,0
|
|
20240813,202900,110100230,6780,6780,6780,6780,0
|
|
20240813,202800,110100230,6780,6780,6780,6780,0
|
|
20240813,202700,110100230,6780,6780,6780,6780,0
|
|
20240813,202600,110100230,6780,6780,6780,6780,0
|
|
20240813,202500,110100230,6780,6780,6780,6780,0
|
|
20240813,202400,110100230,6780,6780,6780,6780,0
|
|
20240813,202300,110100230,6780,6780,6780,6780,0
|
|
20240813,202200,110100230,6780,6780,6780,6780,0
|
|
20240813,202100,110100230,6780,6780,6780,6780,0
|
|
20240813,202000,110100230,6780,6780,6780,6780,0
|
|
20240813,201900,110100230,6780,6780,6780,6780,0
|
|
20240813,201800,110100230,6780,6780,6780,6780,0
|
|
20240813,201700,110100230,6780,6780,6780,6780,0
|
|
20240813,201600,110100230,6780,6780,6780,6780,0
|
|
20240813,201500,110100230,6780,6780,6780,6780,0
|
|
20240813,201400,110100230,6780,6780,6780,6780,0
|
|
20240813,201300,110100230,6780,6780,6780,6780,0
|
|
20240813,201200,110100230,6780,6780,6780,6780,0
|
|
20240813,201100,110100230,6780,6780,6780,6780,0
|
|
20240813,201000,110100230,6780,6780,6780,6780,0
|
|
20240813,200900,110100230,6780,6780,6780,6780,0
|
|
20240813,200800,110100230,6780,6780,6780,6780,0
|
|
20240813,200700,110100230,6780,6780,6780,6780,58
|
|
20240813,200600,110100230,6780,6780,6780,6780,0
|
|
20240813,200500,110100230,6780,6780,6780,6780,0
|
|
20240813,200400,110100230,6780,6780,6780,6780,0
|
|
20240813,200300,110100230,6780,6780,6780,6780,0
|
|
20240813,200200,110100230,6780,6780,6780,6780,0
|
|
20240813,200100,110100230,6780,6780,6780,6780,0
|
|
20240813,200000,110100230,6780,6780,6780,6780,0
|
|
20240813,195900,110100230,6780,6780,6780,6780,0
|
|
20240813,195800,110100230,6780,6780,6780,6780,0
|
|
20240813,195700,110100230,6780,6780,6780,6780,0
|
|
20240813,195600,110100230,6780,6780,6780,6780,0
|
|
20240813,195500,110100230,6780,6780,6780,6780,0
|
|
20240813,195400,110100230,6780,6780,6780,6780,0
|
|
20240813,195300,110100230,6780,6780,6780,6780,0
|
|
20240813,195200,110100230,6780,6780,6780,6780,0
|
|
20240813,195100,110100230,6780,6780,6780,6780,0
|
|
20240813,195000,110100230,6780,6780,6780,6780,0
|
|
20240813,194900,110100230,6780,6780,6780,6780,0
|
|
20240813,194800,110100230,6780,6780,6780,6780,0
|
|
20240813,194700,110100230,6780,6780,6780,6780,0
|
|
20240813,194600,110100230,6780,6780,6780,6780,0
|
|
20240813,194500,110100230,6780,6780,6780,6780,0
|
|
20240813,194400,110100230,6780,6780,6780,6780,0
|
|
20240813,194300,110100230,6780,6780,6780,6780,0
|
|
20240813,194200,110100230,6780,6780,6780,6780,0
|
|
20240813,194100,110100230,6780,6780,6780,6780,0
|
|
20240813,194000,110100230,6780,6780,6780,6780,0
|
|
20240813,193900,110100230,6780,6780,6780,6780,0
|
|
20240813,193800,110100230,6780,6780,6780,6780,0
|
|
20240813,193700,110100230,6780,6780,6780,6780,58
|
|
20240813,193600,110100230,6780,6780,6780,6780,0
|
|
20240813,193500,110100230,6780,6780,6780,6780,0
|
|
20240813,193400,110100230,6780,6780,6780,6780,0
|
|
20240813,193300,110100230,6780,6780,6780,6780,0
|
|
20240813,193200,110100230,6780,6780,6780,6780,0
|
|
20240813,193100,110100230,6780,6780,6780,6780,0
|
|
20240813,193000,110100230,6780,6780,6780,6780,0
|
|
20240813,192900,110100230,6780,6780,6780,6780,0
|
|
20240813,192800,110100230,6780,6780,6780,6780,0
|
|
20240813,192700,110100230,6780,6780,6780,6780,0
|
|
20240813,192600,110100230,6780,6780,6780,6780,0
|
|
20240813,192500,110100230,6780,6780,6780,6780,0
|
|
20240813,192400,110100230,6780,6780,6780,6780,0
|
|
20240813,192300,110100230,6780,6780,6780,6780,0
|
|
20240813,192200,110100230,6780,6780,6780,6780,0
|
|
20240813,192100,110100230,6780,6780,6780,6780,0
|
|
20240813,192000,110100230,6780,6780,6780,6780,0
|
|
20240813,191900,110100230,6780,6780,6780,6780,0
|
|
20240813,191800,110100230,6780,6780,6780,6780,0
|
|
20240813,191700,110100230,6780,6780,6780,6780,0
|
|
20240813,191600,110100230,6780,6780,6780,6780,0
|
|
20240813,191500,110100230,6780,6780,6780,6780,0
|
|
20240813,191400,110100230,6780,6780,6780,6780,0
|
|
20240813,191300,110100230,6780,6780,6780,6780,0
|
|
20240813,191200,110100230,6780,6780,6780,6780,0
|
|
20240813,191100,110100230,6780,6780,6780,6780,0
|
|
20240813,191000,110100230,6780,6780,6780,6780,0
|
|
20240813,190900,110100230,6780,6780,6780,6780,0
|
|
20240813,190800,110100230,6780,6780,6780,6780,0
|
|
20240813,190700,110100230,6780,6780,6780,6780,58
|
|
20240813,190600,110100230,6780,6780,6780,6780,0
|
|
20240813,190500,110100230,6780,6780,6780,6780,0
|
|
20240813,190400,110100230,6780,6780,6780,6780,0
|
|
20240813,190300,110100230,6780,6780,6780,6780,0
|
|
20240813,190200,110100230,6780,6780,6780,6780,0
|
|
20240813,190100,110100230,6780,6780,6780,6780,0
|
|
20240813,190000,110100230,6780,6780,6780,6780,0
|
|
20240813,185900,110100230,6780,6780,6780,6780,0
|
|
20240813,185800,110100230,6780,6780,6780,6780,0
|
|
20240813,185700,110100230,6780,6780,6780,6780,0
|
|
20240813,185600,110100230,6780,6780,6780,6780,0
|
|
20240813,185500,110100230,6780,6780,6780,6780,0
|
|
20240813,185400,110100230,6780,6780,6780,6780,0
|
|
20240813,185300,110100230,6780,6780,6780,6780,0
|
|
20240813,185200,110100230,6780,6780,6780,6780,0
|
|
20240813,185100,110100230,6780,6780,6780,6780,0
|
|
20240813,185000,110100230,6780,6780,6780,6780,0
|
|
20240813,184900,110100230,6780,6780,6780,6780,0
|
|
20240813,184800,110100230,6780,6780,6780,6780,0
|
|
20240813,184700,110100230,6780,6780,6780,6780,0
|
|
20240813,184600,110100230,6780,6780,6780,6780,0
|
|
20240813,184500,110100230,6780,6780,6780,6780,0
|
|
20240813,184400,110100230,6780,6780,6780,6780,0
|
|
20240813,184300,110100230,6780,6780,6780,6780,0
|
|
20240813,184200,110100230,6780,6780,6780,6780,0
|
|
20240813,184100,110100230,6780,6780,6780,6780,0
|
|
20240813,184000,110100230,6780,6780,6780,6780,0
|
|
20240813,183900,110100230,6780,6780,6780,6780,0
|
|
20240813,183800,110100230,6780,6780,6780,6780,0
|
|
20240813,183700,110100230,6780,6780,6780,6780,58
|
|
20240813,183600,110100230,6780,6780,6780,6780,0
|
|
20240813,183500,110100230,6780,6780,6780,6780,0
|
|
20240813,183400,110100230,6780,6780,6780,6780,0
|
|
20240813,183300,110100230,6780,6780,6780,6780,0
|
|
20240813,183200,110100230,6780,6780,6780,6780,0
|
|
20240813,183100,110100230,6780,6780,6780,6780,0
|
|
20240813,183000,110100230,6780,6780,6780,6780,0
|
|
20240813,182900,110100230,6780,6780,6780,6780,0
|
|
20240813,182800,110100230,6780,6780,6780,6780,0
|
|
20240813,182700,110100230,6780,6780,6780,6780,0
|
|
20240813,182600,110100230,6780,6780,6780,6780,0
|
|
20240813,182500,110100230,6780,6780,6780,6780,0
|
|
20240813,182400,110100230,6780,6780,6780,6780,0
|
|
20240813,182300,110100230,6780,6780,6780,6780,0
|
|
20240813,182200,110100230,6780,6780,6780,6780,0
|
|
20240813,182100,110100230,6780,6780,6780,6780,0
|
|
20240813,182000,110100230,6780,6780,6780,6780,0
|
|
20240813,181900,110100230,6780,6780,6780,6780,0
|
|
20240813,181800,110100230,6780,6780,6780,6780,0
|
|
20240813,181700,110100230,6780,6780,6780,6780,0
|
|
20240813,181600,110100230,6780,6780,6780,6780,0
|
|
20240813,181500,110100230,6780,6780,6780,6780,0
|
|
20240813,181400,110100230,6780,6780,6780,6780,0
|
|
20240813,181300,110100230,6780,6780,6780,6780,0
|
|
20240813,181200,110100230,6780,6780,6780,6780,0
|
|
20240813,181100,110100230,6780,6780,6780,6780,0
|
|
20240813,181000,110100230,6780,6780,6780,6780,0
|
|
20240813,180900,110100230,6780,6780,6780,6780,0
|
|
20240813,180800,110100230,6780,6780,6780,6780,0
|
|
20240813,180700,110100230,6780,6780,6780,6780,58
|
|
20240813,180600,110100230,6780,6780,6780,6780,0
|
|
20240813,180500,110100230,6780,6780,6780,6780,0
|
|
20240813,180400,110100230,6780,6780,6780,6780,0
|
|
20240813,180300,110100230,6780,6780,6780,6780,0
|
|
20240813,180200,110100230,6780,6780,6780,6780,0
|
|
20240813,180100,110100230,6780,6780,6780,6780,0
|
|
20240813,180000,110100230,6780,6780,6780,6780,0
|
|
20240813,175900,110100230,6780,6780,6780,6780,0
|
|
20240813,175800,110100230,6780,6780,6780,6780,0
|
|
20240813,175700,110100230,6780,6780,6780,6780,0
|
|
20240813,175600,110100230,6780,6780,6780,6780,0
|
|
20240813,175500,110100230,6780,6780,6780,6780,0
|
|
20240813,175400,110100230,6780,6780,6780,6780,0
|
|
20240813,175300,110100230,6780,6780,6780,6780,0
|
|
20240813,175200,110100230,6780,6780,6780,6780,0
|
|
20240813,175100,110100230,6780,6780,6780,6780,0
|
|
20240813,175000,110100230,6780,6780,6780,6780,0
|
|
20240813,174900,110100230,6780,6780,6780,6780,0
|
|
20240813,174800,110100230,6780,6780,6780,6780,0
|
|
20240813,174700,110100230,6780,6780,6780,6780,0
|
|
20240813,174600,110100230,6780,6780,6780,6780,0
|
|
20240813,174500,110100230,6780,6780,6780,6780,0
|
|
20240813,174400,110100230,6780,6780,6780,6780,0
|
|
20240813,174300,110100230,6780,6780,6780,6780,0
|
|
20240813,174200,110100230,6780,6780,6780,6780,0
|
|
20240813,174100,110100230,6780,6780,6780,6780,0
|
|
20240813,174000,110100230,6780,6780,6780,6780,0
|
|
20240813,173900,110100230,6780,6780,6780,6780,0
|
|
20240813,173800,110100230,6780,6780,6780,6780,0
|
|
20240813,173700,110100230,6780,6780,6780,6780,58
|
|
20240813,173600,110100230,6780,6780,6780,6780,0
|
|
20240813,173500,110100230,6780,6780,6780,6780,0
|
|
20240813,173400,110100230,6780,6780,6780,6780,0
|
|
20240813,173300,110100230,6780,6780,6780,6780,0
|
|
20240813,173200,110100230,6780,6780,6780,6780,0
|
|
20240813,173100,110100230,6780,6780,6780,6780,0
|
|
20240813,173000,110100230,6780,6780,6780,6780,0
|
|
20240813,172900,110100230,6780,6780,6780,6780,0
|
|
20240813,172800,110100230,6780,6780,6780,6780,0
|
|
20240813,172700,110100230,6780,6780,6780,6780,0
|
|
20240813,172600,110100230,6780,6780,6780,6780,0
|
|
20240813,172500,110100230,6780,6780,6780,6780,0
|
|
20240813,172400,110100230,6780,6780,6780,6780,0
|
|
20240813,172300,110100230,6780,6780,6780,6780,0
|
|
20240813,172200,110100230,6780,6780,6780,6780,0
|
|
20240813,172100,110100230,6780,6780,6780,6780,0
|
|
20240813,172000,110100230,6780,6780,6780,6780,0
|
|
20240813,171900,110100230,6780,6780,6780,6780,0
|
|
20240813,171800,110100230,6780,6780,6780,6780,0
|
|
20240813,171700,110100230,6780,6780,6780,6780,0
|
|
20240813,171600,110100230,6780,6780,6780,6780,0
|
|
20240813,171500,110100230,6780,6780,6780,6780,0
|
|
20240813,171400,110100230,6780,6780,6780,6780,0
|
|
20240813,171300,110100230,6780,6780,6780,6780,0
|
|
20240813,171200,110100230,6780,6780,6780,6780,0
|
|
20240813,171100,110100230,6780,6780,6780,6780,0
|
|
20240813,171000,110100230,6780,6780,6780,6780,0
|
|
20240813,170900,110100230,6780,6780,6780,6780,0
|
|
20240813,170800,110100230,6780,6780,6780,6780,0
|
|
20240813,170700,110100230,6780,6780,6780,6780,58
|
|
20240813,170600,110100230,6780,6780,6780,6780,0
|
|
20240813,170500,110100230,6780,6780,6780,6780,0
|
|
20240813,170400,110100230,6780,6780,6780,6780,0
|
|
20240813,170300,110100230,6780,6780,6780,6780,0
|
|
20240813,170200,110100230,6780,6780,6780,6780,0
|
|
20240813,170100,110100230,6780,6780,6780,6780,0
|
|
20240813,170000,110100230,6780,6780,6780,6780,0
|
|
20240813,165900,110100230,6780,6780,6780,6780,0
|
|
20240813,165800,110100230,6780,6780,6780,6780,0
|
|
20240813,165700,110100230,6780,6780,6780,6780,0
|
|
20240813,165600,110100230,6780,6780,6780,6780,0
|
|
20240813,165500,110100230,6780,6780,6780,6780,0
|
|
20240813,165400,110100230,6780,6780,6780,6780,0
|
|
20240813,165300,110100230,6780,6780,6780,6780,0
|
|
20240813,165200,110100230,6780,6780,6780,6780,0
|
|
20240813,165100,110100230,6780,6780,6780,6780,0
|
|
20240813,165000,110100230,6780,6780,6780,6780,0
|
|
20240813,164900,110100230,6780,6780,6780,6780,0
|
|
20240813,164800,110100230,6780,6780,6780,6780,0
|
|
20240813,164700,110100230,6780,6780,6780,6780,0
|
|
20240813,164600,110100230,6780,6780,6780,6780,0
|
|
20240813,164500,110100230,6780,6780,6780,6780,0
|
|
20240813,164400,110100230,6780,6780,6780,6780,0
|
|
20240813,164300,110100230,6780,6780,6780,6780,0
|
|
20240813,164200,110100230,6780,6780,6780,6780,0
|
|
20240813,164100,110100230,6780,6780,6780,6780,0
|
|
20240813,164000,110100230,6780,6780,6780,6780,0
|
|
20240813,163900,110100230,6780,6780,6780,6780,0
|
|
20240813,163800,110100230,6780,6780,6780,6780,0
|
|
20240813,163700,110100230,6780,6780,6780,6780,58
|
|
20240813,163600,110100230,6780,6780,6780,6780,0
|
|
20240813,163500,110100230,6780,6780,6780,6780,0
|
|
20240813,163400,110100230,6780,6780,6780,6780,0
|
|
20240813,163300,110100230,6780,6780,6780,6780,0
|
|
20240813,163200,110100230,6780,6780,6780,6780,0
|
|
20240813,163100,110100230,6780,6780,6780,6780,0
|
|
20240813,163000,110100230,6780,6780,6780,6780,0
|
|
20240813,162900,110100230,6780,6780,6780,6780,0
|
|
20240813,162800,110100230,6780,6780,6780,6780,0
|
|
20240813,162700,110100230,6780,6780,6780,6780,0
|
|
20240813,162600,110100230,6780,6780,6780,6780,0
|
|
20240813,162500,110100230,6780,6780,6780,6780,0
|
|
20240813,162400,110100230,6780,6780,6780,6780,0
|
|
20240813,162300,110100230,6780,6780,6780,6780,0
|
|
20240813,162200,110100230,6780,6780,6780,6780,0
|
|
20240813,162100,110100230,6780,6780,6780,6780,0
|
|
20240813,162000,110100230,6780,6780,6780,6780,0
|
|
20240813,161900,110100230,6780,6780,6780,6780,0
|
|
20240813,161800,110100230,6780,6780,6780,6780,0
|
|
20240813,161700,110100230,6780,6780,6780,6780,0
|
|
20240813,161600,110100230,6780,6780,6780,6780,0
|
|
20240813,161500,110100230,6780,6780,6780,6780,0
|
|
20240813,161400,110100230,6780,6780,6780,6780,0
|
|
20240813,161300,110100230,6780,6780,6780,6780,0
|
|
20240813,161200,110100230,6780,6780,6780,6780,0
|
|
20240813,161100,110100230,6780,6780,6780,6780,0
|
|
20240813,161000,110100230,6780,6780,6780,6780,0
|
|
20240813,160900,110100230,6780,6780,6780,6780,0
|
|
20240813,160800,110100230,6780,6780,6780,6780,0
|
|
20240813,160700,110100230,6780,6780,6780,6780,58
|
|
20240813,160600,110100230,6780,6780,6780,6780,0
|
|
20240813,160500,110100230,6780,6780,6780,6780,0
|
|
20240813,160400,110100230,6780,6780,6780,6780,0
|
|
20240813,160300,110100230,6780,6780,6780,6780,0
|
|
20240813,160200,110100230,6780,6780,6780,6780,0
|
|
20240813,160100,110100230,6780,6780,6780,6780,0
|
|
20240813,160000,110100230,6780,6780,6780,6780,0
|
|
20240813,155900,110100230,6780,6780,6780,6780,0
|
|
20240813,155800,110100230,6780,6780,6780,6780,0
|
|
20240813,155700,110100230,6780,6780,6780,6780,0
|
|
20240813,155600,110100230,6780,6780,6780,6780,0
|
|
20240813,155500,110100230,6780,6780,6780,6780,0
|
|
20240813,155400,110100230,6780,6780,6780,6780,0
|
|
20240813,155300,110100230,6780,6780,6780,6780,0
|
|
20240813,155200,110100230,6780,6780,6780,6780,0
|
|
20240813,155100,110100230,6780,6780,6780,6780,0
|
|
20240813,155000,110100230,6780,6780,6780,6780,0
|
|
20240813,154900,110100230,6780,6780,6780,6780,0
|
|
20240813,154800,110100230,6780,6780,6780,6780,0
|
|
20240813,154700,110100230,6780,6780,6780,6780,0
|
|
20240813,154600,110100230,6780,6780,6780,6780,0
|
|
20240813,154500,110100230,6780,6780,6780,6780,0
|
|
20240813,154400,110100230,6780,6780,6780,6780,0
|
|
20240813,154300,110100230,6780,6780,6780,6780,0
|
|
20240813,154200,110100230,6780,6780,6780,6780,0
|
|
20240813,154100,110100230,6780,6780,6780,6780,0
|
|
20240813,154000,110100230,6780,6780,6780,6780,0
|
|
20240813,153900,110100230,6780,6780,6780,6780,0
|
|
20240813,153800,110100230,6780,6780,6780,6780,0
|
|
20240813,153700,110100230,6780,6780,6780,6780,58
|
|
20240813,153600,110100230,6780,6780,6780,6780,0
|
|
20240813,153500,110100230,6780,6780,6780,6780,0
|
|
20240813,153400,110100230,6780,6780,6780,6780,0
|
|
20240813,153300,110100230,6780,6780,6780,6780,0
|
|
20240813,153200,110100230,6780,6780,6780,6780,0
|
|
20240813,153100,110100230,6780,6780,6780,6780,0
|
|
20240813,153000,110100230,6780,6780,6780,6780,58
|
|
20240813,152900,109706990,6730,6730,6730,6730,0
|
|
20240813,152800,109706990,6730,6730,6730,6730,0
|
|
20240813,152700,109706990,6730,6730,6730,6730,0
|
|
20240813,152600,109706990,6730,6730,6730,6730,0
|
|
20240813,152500,109706990,6730,6730,6730,6730,0
|
|
20240813,152400,109706990,6730,6730,6730,6730,0
|
|
20240813,152300,109706990,6730,6730,6730,6730,0
|
|
20240813,152200,109706990,6730,6730,6730,6730,0
|
|
20240813,152100,109706990,6730,6730,6730,6730,0
|
|
20240813,152000,109706990,6730,6730,6730,6730,0
|
|
20240813,151900,109706990,6730,6780,6780,6730,49
|
|
20240813,151800,109376490,6780,6780,6780,6780,0
|
|
20240813,151700,109376490,6780,6780,6780,6780,3
|
|
20240813,151600,109356150,6780,6780,6780,6780,8
|
|
20240813,151500,109301910,6780,6780,6780,6780,4
|
|
20240813,151400,109274790,6770,6770,6770,6770,0
|
|
20240813,151300,109274790,6770,6760,6770,6760,3
|
|
20240813,151200,109254490,6770,6770,6770,6770,0
|
|
20240813,151100,109254490,6770,6770,6770,6770,0
|
|
20240813,151000,109254490,6770,6770,6770,6770,2
|
|
20240813,150900,109240950,6760,6770,6800,6760,1396
|
|
20240813,150800,99758530,6760,6760,6760,6760,2
|
|
20240813,150700,99745010,6750,6750,6750,6750,0
|
|
20240813,150600,99745010,6750,6750,6750,6750,0
|
|
20240813,150500,99745010,6750,6750,6750,6750,0
|
|
20240813,150400,99745010,6750,6750,6750,6750,6
|
|
20240813,150300,99704510,6750,6750,6750,6750,0
|
|
20240813,150200,99704510,6750,6750,6750,6750,0
|
|
20240813,150100,99704510,6750,6750,6750,6750,8
|
|
20240813,150000,99650510,6780,6780,6780,6780,0
|
|
20240813,145900,99650510,6780,6780,6780,6780,18
|
|
20240813,145800,99528470,6750,6750,6750,6750,2
|
|
20240813,145700,99514970,6780,6780,6780,6780,0
|
|
20240813,145600,99514970,6780,6780,6780,6780,0
|
|
20240813,145500,99514970,6780,6780,6780,6780,0
|
|
20240813,145400,99514970,6780,6780,6780,6780,0
|
|
20240813,145300,99514970,6780,6780,6780,6780,0
|
|
20240813,145200,99514970,6780,6780,6780,6780,0
|
|
20240813,145100,99514970,6780,6780,6780,6780,0
|
|
20240813,145000,99514970,6780,6760,6780,6760,450
|
|
20240813,144900,96465490,6750,6750,6750,6750,0
|
|
20240813,144800,96465490,6750,6750,6750,6750,16
|
|
20240813,144700,96357490,6750,6750,6750,6750,9
|
|
20240813,144600,96296740,6730,6730,6730,6730,0
|
|
20240813,144500,96296740,6730,6730,6730,6730,2
|
|
20240813,144400,96283280,6750,6750,6750,6750,0
|
|
20240813,144300,96283280,6750,6750,6750,6750,0
|
|
20240813,144200,96283280,6750,6740,6750,6740,200
|
|
20240813,144100,94933420,6750,6750,6750,6750,0
|
|
20240813,144000,94933420,6750,6750,6750,6750,0
|
|
20240813,143900,94933420,6750,6750,6750,6750,0
|
|
20240813,143800,94933420,6750,6750,6750,6750,0
|
|
20240813,143700,94933420,6750,6750,6750,6750,0
|
|
20240813,143600,94933420,6750,6750,6750,6750,0
|
|
20240813,143500,94933420,6750,6750,6750,6750,0
|
|
20240813,143400,94933420,6750,6750,6750,6750,0
|
|
20240813,143300,94933420,6750,6750,6750,6750,0
|
|
20240813,143200,94933420,6750,6750,6750,6750,0
|
|
20240813,143100,94933420,6750,6750,6750,6750,0
|
|
20240813,143000,94933420,6750,6750,6750,6750,0
|
|
20240813,142900,94933420,6750,6750,6750,6750,1
|
|
20240813,142800,94926670,6700,6700,6700,6700,0
|
|
20240813,142700,94926670,6700,6700,6700,6700,0
|
|
20240813,142600,94926670,6700,6700,6700,6700,661
|
|
20240813,142500,90497970,6700,6700,6700,6700,3
|
|
20240813,142400,90477870,6700,6700,6700,6700,19
|
|
20240813,142300,90350570,6690,6690,6690,6690,0
|
|
20240813,142200,90350570,6690,6690,6690,6690,0
|
|
20240813,142100,90350570,6690,6690,6690,6690,0
|
|
20240813,142000,90350570,6690,6690,6690,6690,60
|
|
20240813,141900,89949170,6700,6700,6700,6700,12
|
|
20240813,141800,89868770,6710,6710,6710,6710,0
|
|
20240813,141700,89868770,6710,6710,6710,6710,0
|
|
20240813,141600,89868770,6710,6710,6710,6710,21
|
|
20240813,141500,89727860,6700,6700,6700,6700,0
|
|
20240813,141400,89727860,6700,6700,6700,6700,0
|
|
20240813,141300,89727860,6700,6700,6700,6700,0
|
|
20240813,141200,89727860,6700,6700,6700,6700,0
|
|
20240813,141100,89727860,6700,6700,6700,6700,0
|
|
20240813,141000,89727860,6700,6700,6700,6700,0
|
|
20240813,140900,89727860,6700,6700,6700,6700,0
|
|
20240813,140800,89727860,6700,6700,6700,6700,0
|
|
20240813,140700,89727860,6700,6700,6700,6700,0
|
|
20240813,140600,89727860,6700,6710,6710,6700,11
|
|
20240813,140500,89654150,6700,6710,6710,6700,216
|
|
20240813,140400,88206790,6710,6710,6710,6710,0
|
|
20240813,140300,88206790,6710,6710,6710,6710,0
|
|
20240813,140200,88206790,6710,6710,6710,6710,0
|
|
20240813,140100,88206790,6710,6710,6710,6710,0
|
|
20240813,140000,88206790,6710,6710,6710,6710,0
|
|
20240813,135900,88206790,6710,6710,6710,6710,0
|
|
20240813,135800,88206790,6710,6710,6710,6710,0
|
|
20240813,135700,88206790,6710,6710,6710,6710,0
|
|
20240813,135600,88206790,6710,6710,6710,6710,0
|
|
20240813,135500,88206790,6710,6710,6710,6710,0
|
|
20240813,135400,88206790,6710,6710,6710,6710,0
|
|
20240813,135300,88206790,6710,6710,6710,6710,0
|
|
20240813,135200,88206790,6710,6710,6710,6710,0
|
|
20240813,135100,88206790,6710,6710,6710,6710,0
|
|
20240813,135000,88206790,6710,6710,6710,6710,0
|
|
20240813,134900,88206790,6710,6710,6710,6710,0
|
|
20240813,134800,88206790,6710,6740,6770,6710,1000
|
|
20240813,134700,81475420,6720,6700,6720,6700,87
|
|
20240813,134600,80891900,6680,6680,6680,6680,0
|
|
20240813,134500,80891900,6680,6680,6680,6680,306
|
|
20240813,134400,78847820,6680,6680,6680,6680,0
|
|
20240813,134300,78847820,6680,6680,6680,6680,1
|
|
20240813,134200,78841140,6680,6680,6680,6680,0
|
|
20240813,134100,78841140,6680,6680,6680,6680,0
|
|
20240813,134000,78841140,6680,6680,6680,6680,0
|
|
20240813,133900,78841140,6680,6680,6680,6680,0
|
|
20240813,133800,78841140,6680,6680,6680,6680,2
|
|
20240813,133700,78827780,6680,6680,6680,6680,20
|
|
20240813,133600,78694180,6700,6700,6700,6700,0
|
|
20240813,133500,78694180,6700,6700,6700,6700,1
|
|
20240813,133400,78687480,6700,6700,6700,6700,0
|
|
20240813,133300,78687480,6700,6700,6700,6700,0
|
|
20240813,133200,78687480,6700,6700,6700,6700,0
|
|
20240813,133100,78687480,6700,6700,6700,6700,0
|
|
20240813,133000,78687480,6700,6690,6700,6690,8
|
|
20240813,132900,78633930,6690,6690,6690,6690,995
|
|
20240813,132800,71977380,6690,6690,6690,6690,0
|
|
20240813,132700,71977380,6690,6690,6690,6690,0
|
|
20240813,132600,71977380,6690,6690,6690,6690,20
|
|
20240813,132500,71843580,6690,6690,6690,6690,30
|
|
20240813,132400,71642880,6690,6690,6690,6690,0
|
|
20240813,132300,71642880,6690,6690,6690,6690,0
|
|
20240813,132200,71642880,6690,6690,6690,6690,0
|
|
20240813,132100,71642880,6690,6690,6690,6690,10
|
|
20240813,132000,71575980,6690,6690,6690,6690,0
|
|
20240813,131900,71575980,6690,6690,6690,6690,20
|
|
20240813,131800,71442180,6700,6700,6700,6700,0
|
|
20240813,131700,71442180,6700,6700,6700,6700,0
|
|
20240813,131600,71442180,6700,6700,6700,6700,0
|
|
20240813,131500,71442180,6700,6700,6700,6700,0
|
|
20240813,131400,71442180,6700,6700,6700,6700,0
|
|
20240813,131300,71442180,6700,6700,6700,6700,0
|
|
20240813,131200,71442180,6700,6700,6700,6700,0
|
|
20240813,131100,71442180,6700,6700,6700,6700,0
|
|
20240813,131000,71442180,6700,6700,6700,6700,0
|
|
20240813,130900,71442180,6700,6700,6700,6700,0
|
|
20240813,130800,71442180,6700,6700,6700,6700,0
|
|
20240813,130700,71442180,6700,6700,6700,6700,0
|
|
20240813,130600,71442180,6700,6700,6700,6700,5
|
|
20240813,130500,71408680,6700,6700,6700,6700,0
|
|
20240813,130400,71408680,6700,6700,6700,6700,0
|
|
20240813,130300,71408680,6700,6700,6700,6700,0
|
|
20240813,130200,71408680,6700,6710,6710,6700,103
|
|
20240813,130100,70718570,6710,6710,6710,6710,3
|
|
20240813,130000,70698440,6710,6710,6710,6710,0
|
|
20240813,125900,70698440,6710,6710,6710,6710,19
|
|
20240813,125800,70570950,6710,6710,6710,6710,0
|
|
20240813,125700,70570950,6710,6710,6710,6710,0
|
|
20240813,125600,70570950,6710,6710,6710,6710,16
|
|
20240813,125500,70463590,6710,6710,6710,6710,17
|
|
20240813,125400,70349520,6730,6730,6730,6730,0
|
|
20240813,125300,70349520,6730,6730,6730,6730,1
|
|
20240813,125200,70342790,6710,6710,6710,6710,0
|
|
20240813,125100,70342790,6710,6710,6710,6710,0
|
|
20240813,125000,70342790,6710,6710,6730,6710,35
|
|
20240813,124900,70107500,6710,6710,6710,6710,11
|
|
20240813,124800,70033690,6710,6710,6710,6710,0
|
|
20240813,124700,70033690,6710,6710,6710,6710,1
|
|
20240813,124600,70026980,6700,6700,6700,6700,0
|
|
20240813,124500,70026980,6700,6700,6700,6700,0
|
|
20240813,124400,70026980,6700,6700,6700,6700,0
|
|
20240813,124300,70026980,6700,6700,6700,6700,0
|
|
20240813,124200,70026980,6700,6700,6700,6700,0
|
|
20240813,124100,70026980,6700,6700,6700,6700,0
|
|
20240813,124000,70026980,6700,6700,6700,6700,0
|
|
20240813,123900,70026980,6700,6700,6700,6700,0
|
|
20240813,123800,70026980,6700,6700,6700,6700,0
|
|
20240813,123700,70026980,6700,6700,6700,6700,0
|
|
20240813,123600,70026980,6700,6700,6700,6700,20
|
|
20240813,123500,69892980,6690,6690,6690,6690,0
|
|
20240813,123400,69892980,6690,6690,6690,6690,0
|
|
20240813,123300,69892980,6690,6690,6690,6690,0
|
|
20240813,123200,69892980,6690,6690,6690,6690,0
|
|
20240813,123100,69892980,6690,6690,6690,6690,1
|
|
20240813,123000,69886290,6720,6720,6720,6720,260
|
|
20240813,122900,68139090,6690,6690,6690,6690,0
|
|
20240813,122800,68139090,6690,6690,6690,6690,0
|
|
20240813,122700,68139090,6690,6690,6690,6690,0
|
|
20240813,122600,68139090,6690,6690,6690,6690,0
|
|
20240813,122500,68139090,6690,6690,6690,6690,0
|
|
20240813,122400,68139090,6690,6690,6690,6690,0
|
|
20240813,122300,68139090,6690,6690,6690,6690,0
|
|
20240813,122200,68139090,6690,6690,6690,6690,421
|
|
20240813,122100,65322600,6680,6680,6680,6680,0
|
|
20240813,122000,65322600,6680,6680,6680,6680,0
|
|
20240813,121900,65322600,6680,6680,6680,6680,0
|
|
20240813,121800,65322600,6680,6680,6680,6680,0
|
|
20240813,121700,65322600,6680,6680,6680,6680,0
|
|
20240813,121600,65322600,6680,6680,6680,6680,0
|
|
20240813,121500,65322600,6680,6680,6680,6680,0
|
|
20240813,121400,65322600,6680,6680,6680,6680,0
|
|
20240813,121300,65322600,6680,6680,6680,6680,0
|
|
20240813,121200,65322600,6680,6680,6680,6680,0
|
|
20240813,121100,65322600,6680,6680,6680,6680,1
|
|
20240813,121000,65315920,6680,6680,6680,6680,0
|
|
20240813,120900,65315920,6680,6680,6680,6680,2
|
|
20240813,120800,65302560,6670,6670,6670,6670,0
|
|
20240813,120700,65302560,6670,6670,6670,6670,0
|
|
20240813,120600,65302560,6670,6670,6670,6670,0
|
|
20240813,120500,65302560,6670,6670,6670,6670,0
|
|
20240813,120400,65302560,6670,6670,6670,6670,0
|
|
20240813,120300,65302560,6670,6670,6670,6670,0
|
|
20240813,120200,65302560,6670,6670,6670,6670,0
|
|
20240813,120100,65302560,6670,6670,6670,6670,0
|
|
20240813,120000,65302560,6670,6670,6670,6670,0
|
|
20240813,115900,65302560,6670,6670,6670,6670,0
|
|
20240813,115800,65302560,6670,6670,6670,6670,0
|
|
20240813,115700,65302560,6670,6670,6670,6670,0
|
|
20240813,115600,65302560,6670,6670,6670,6670,0
|
|
20240813,115500,65302560,6670,6670,6670,6670,0
|
|
20240813,115400,65302560,6670,6670,6670,6670,0
|
|
20240813,115300,65302560,6670,6670,6670,6670,0
|
|
20240813,115200,65302560,6670,6670,6670,6670,0
|
|
20240813,115100,65302560,6670,6680,6680,6670,1000
|
|
20240813,115000,58631470,6690,6690,6690,6690,0
|
|
20240813,114900,58631470,6690,6690,6690,6690,0
|
|
20240813,114800,58631470,6690,6690,6690,6690,0
|
|
20240813,114700,58631470,6690,6690,6690,6690,1
|
|
20240813,114600,58624780,6690,6690,6690,6690,5
|
|
20240813,114500,58591330,6690,6690,6690,6690,0
|
|
20240813,114400,58591330,6690,6690,6690,6690,19
|
|
20240813,114300,58464220,6690,6690,6690,6690,0
|
|
20240813,114200,58464220,6690,6690,6690,6690,10
|
|
20240813,114100,58397320,6680,6680,6680,6680,0
|
|
20240813,114000,58397320,6680,6680,6680,6680,0
|
|
20240813,113900,58397320,6680,6680,6680,6680,0
|
|
20240813,113800,58397320,6680,6680,6680,6680,0
|
|
20240813,113700,58397320,6680,6680,6680,6680,69
|
|
20240813,113600,57936400,6700,6700,6700,6700,0
|
|
20240813,113500,57936400,6700,6700,6700,6700,0
|
|
20240813,113400,57936400,6700,6700,6700,6700,0
|
|
20240813,113300,57936400,6700,6700,6700,6700,0
|
|
20240813,113200,57936400,6700,6700,6700,6700,0
|
|
20240813,113100,57936400,6700,6700,6700,6700,0
|
|
20240813,113000,57936400,6700,6700,6700,6700,0
|
|
20240813,112900,57936400,6700,6700,6700,6700,5
|
|
20240813,112800,57902900,6690,6690,6690,6690,0
|
|
20240813,112700,57902900,6690,6690,6690,6690,0
|
|
20240813,112600,57902900,6690,6690,6690,6690,0
|
|
20240813,112500,57902900,6690,6690,6690,6690,0
|
|
20240813,112400,57902900,6690,6690,6690,6690,0
|
|
20240813,112300,57902900,6690,6690,6690,6690,0
|
|
20240813,112200,57902900,6690,6690,6690,6690,0
|
|
20240813,112100,57902900,6690,6700,6700,6690,121
|
|
20240813,112000,57093200,6720,6720,6720,6720,0
|
|
20240813,111900,57093200,6720,6720,6720,6720,0
|
|
20240813,111800,57093200,6720,6720,6720,6720,0
|
|
20240813,111700,57093200,6720,6720,6720,6720,30
|
|
20240813,111600,56891600,6720,6720,6720,6720,0
|
|
20240813,111500,56891600,6720,6720,6720,6720,0
|
|
20240813,111400,56891600,6720,6720,6720,6720,0
|
|
20240813,111300,56891600,6720,6720,6720,6720,0
|
|
20240813,111200,56891600,6720,6720,6720,6720,0
|
|
20240813,111100,56891600,6720,6720,6720,6720,5
|
|
20240813,111000,56858000,6720,6720,6720,6720,12
|
|
20240813,110900,56777360,6720,6720,6720,6720,22
|
|
20240813,110800,56629520,6720,6720,6720,6720,0
|
|
20240813,110700,56629520,6720,6720,6720,6720,0
|
|
20240813,110600,56629520,6720,6720,6720,6720,0
|
|
20240813,110500,56629520,6720,6720,6720,6720,0
|
|
20240813,110400,56629520,6720,6720,6720,6720,0
|
|
20240813,110300,56629520,6720,6720,6720,6720,0
|
|
20240813,110200,56629520,6720,6720,6720,6720,0
|
|
20240813,110100,56629520,6720,6720,6720,6720,0
|
|
20240813,110000,56629520,6720,6720,6720,6720,0
|
|
20240813,105900,56629520,6720,6720,6720,6720,0
|
|
20240813,105800,56629520,6720,6720,6720,6720,0
|
|
20240813,105700,56629520,6720,6720,6720,6720,0
|
|
20240813,105600,56629520,6720,6720,6720,6720,0
|
|
20240813,105500,56629520,6720,6720,6720,6720,0
|
|
20240813,105400,56629520,6720,6720,6720,6720,5
|
|
20240813,105300,56595920,6680,6680,6680,6680,0
|
|
20240813,105200,56595920,6680,6680,6680,6680,0
|
|
20240813,105100,56595920,6680,6680,6680,6680,0
|
|
20240813,105000,56595920,6680,6680,6680,6680,0
|
|
20240813,104900,56595920,6680,6680,6680,6680,0
|
|
20240813,104800,56595920,6680,6680,6680,6680,0
|
|
20240813,104700,56595920,6680,6680,6680,6680,0
|
|
20240813,104600,56595920,6680,6680,6680,6680,0
|
|
20240813,104500,56595920,6680,6680,6680,6680,0
|
|
20240813,104400,56595920,6680,6680,6680,6680,0
|
|
20240813,104300,56595920,6680,6680,6680,6680,263
|
|
20240813,104200,54839080,6670,6670,6670,6670,0
|
|
20240813,104100,54839080,6670,6670,6670,6670,1
|
|
20240813,104000,54832410,6680,6680,6680,6680,0
|
|
20240813,103900,54832410,6680,6680,6680,6680,0
|
|
20240813,103800,54832410,6680,6680,6680,6680,0
|
|
20240813,103700,54832410,6680,6680,6680,6680,0
|
|
20240813,103600,54832410,6680,6680,6680,6680,0
|
|
20240813,103500,54832410,6680,6680,6680,6680,0
|
|
20240813,103400,54832410,6680,6680,6680,6680,0
|
|
20240813,103300,54832410,6680,6680,6680,6680,0
|
|
20240813,103200,54832410,6680,6680,6680,6680,0
|
|
20240813,103100,54832410,6680,6680,6680,6680,0
|
|
20240813,103000,54832410,6680,6680,6680,6680,33
|
|
20240813,102900,54611970,6680,6680,6680,6680,10
|
|
20240813,102800,54545170,6660,6660,6660,6660,0
|
|
20240813,102700,54545170,6660,6660,6660,6660,0
|
|
20240813,102600,54545170,6660,6660,6660,6660,0
|
|
20240813,102500,54545170,6660,6660,6660,6660,0
|
|
20240813,102400,54545170,6660,6660,6660,6660,0
|
|
20240813,102300,54545170,6660,6660,6660,6660,0
|
|
20240813,102200,54545170,6660,6660,6660,6660,0
|
|
20240813,102100,54545170,6660,6660,6660,6660,0
|
|
20240813,102000,54545170,6660,6680,6680,6660,71
|
|
20240813,101900,54071290,6680,6680,6680,6680,0
|
|
20240813,101800,54071290,6680,6680,6680,6680,10
|
|
20240813,101700,54004490,6660,6660,6660,6660,0
|
|
20240813,101600,54004490,6660,6660,6660,6660,0
|
|
20240813,101500,54004490,6660,6660,6660,6660,0
|
|
20240813,101400,54004490,6660,6670,6670,6660,28
|
|
20240813,101300,53817810,6670,6670,6670,6670,0
|
|
20240813,101200,53817810,6670,6670,6670,6670,0
|
|
20240813,101100,53817810,6670,6670,6670,6670,1
|
|
20240813,101000,53811140,6670,6670,6670,6670,0
|
|
20240813,100900,53811140,6670,6670,6670,6670,162
|
|
20240813,100800,52730600,6670,6670,6670,6670,43
|
|
20240813,100700,52443790,6680,6690,6690,6680,404
|
|
20240813,100600,49742160,6690,6690,6690,6690,0
|
|
20240813,100500,49742160,6690,6690,6690,6690,24
|
|
20240813,100400,49581600,6700,6700,6700,6700,0
|
|
20240813,100300,49581600,6700,6700,6700,6700,0
|
|
20240813,100200,49581600,6700,6700,6700,6700,0
|
|
20240813,100100,49581600,6700,6700,6700,6700,0
|
|
20240813,100000,49581600,6700,6700,6700,6700,2
|
|
20240813,095900,49568200,6690,6690,6690,6690,0
|
|
20240813,095800,49568200,6690,6690,6690,6690,0
|
|
20240813,095700,49568200,6690,6700,6700,6690,15
|
|
20240813,095600,49467780,6690,6690,6690,6690,0
|
|
20240813,095500,49467780,6690,6690,6690,6690,0
|
|
20240813,095400,49467780,6690,6690,6690,6690,0
|
|
20240813,095300,49467780,6690,6690,6690,6690,0
|
|
20240813,095200,49467780,6690,6690,6690,6690,802
|
|
20240813,095100,44102400,6680,6680,6680,6680,5
|
|
20240813,095000,44069000,6690,6690,6690,6690,92
|
|
20240813,094900,43453520,6680,6780,6780,6680,1052
|
|
20240813,094800,36377560,6740,6730,6740,6730,458
|
|
20240813,094700,33294260,6730,6730,6730,6730,0
|
|
20240813,094600,33294260,6730,6730,6730,6730,0
|
|
20240813,094500,33294260,6730,6730,6730,6730,10
|
|
20240813,094400,33226960,6690,6690,6690,6690,232
|
|
20240813,094300,31674880,6690,6690,6690,6690,10
|
|
20240813,094200,31607980,6690,6690,6690,6690,0
|
|
20240813,094100,31607980,6690,6690,6690,6690,183
|
|
20240813,094000,30383710,6700,6700,6700,6700,266
|
|
20240813,093900,28601510,6700,6700,6700,6700,1
|
|
20240813,093800,28594810,6700,6700,6700,6700,234
|
|
20240813,093700,27027010,6700,6700,6700,6700,0
|
|
20240813,093600,27027010,6700,6700,6700,6700,0
|
|
20240813,093500,27027010,6700,6700,6700,6700,21
|
|
20240813,093400,26886310,6700,6700,6700,6700,20
|
|
20240813,093300,26752310,6700,6700,6700,6700,14
|
|
20240813,093200,26658510,6700,6700,6700,6700,0
|
|
20240813,093100,26658510,6700,6700,6700,6700,0
|
|
20240813,093000,26658510,6700,6720,6720,6700,63
|
|
20240813,092900,26236350,6720,6720,6720,6720,2
|
|
20240813,092800,26222910,6720,6720,6720,6720,48
|
|
20240813,092700,25900350,6690,6690,6690,6690,0
|
|
20240813,092600,25900350,6690,6690,6690,6690,238
|
|
20240813,092500,24308130,6690,6690,6690,6690,0
|
|
20240813,092400,24308130,6690,6690,6690,6690,1
|
|
20240813,092300,24301440,6690,6690,6690,6690,1
|
|
20240813,092200,24294750,6690,6690,6690,6690,0
|
|
20240813,092100,24294750,6690,6690,6690,6690,8
|
|
20240813,092000,24241230,6680,6660,6690,6660,879
|
|
20240813,091900,18374770,6650,6700,6700,6650,1287
|
|
20240813,091800,9790600,6690,6690,6690,6690,1100
|
|
20240813,091700,2431600,6690,6690,6690,6690,8
|
|
20240813,091600,2378080,6730,6720,6730,6720,10
|
|
20240813,091500,2310830,6700,6710,6710,6700,23
|
|
20240813,091400,2156720,6720,6720,6720,6720,1
|
|
20240813,091300,2150000,6720,6720,6720,6720,2
|
|
20240813,091200,2136560,6720,6720,6720,6720,1
|
|
20240813,091100,2129840,6740,6740,6740,6740,0
|
|
20240813,091000,2129840,6740,6740,6740,6740,0
|
|
20240813,090900,2129840,6740,6740,6740,6740,0
|
|
20240813,090800,2129840,6740,6740,6740,6740,0
|
|
20240813,090700,2129840,6740,6740,6740,6740,0
|
|
20240813,090600,2129840,6740,6740,6740,6740,1
|
|
20240813,090500,2123100,6740,6740,6740,6740,0
|
|
20240813,090400,2123100,6740,6740,6740,6740,100
|
|
20240813,090300,1449100,6740,6740,6740,6740,14
|
|
20240813,090200,1354740,6740,6740,6740,6740,0
|
|
20240813,090100,1354740,6740,6740,6740,6740,0
|
|
20240813,090000,1354740,6740,6740,6740,6740,201
|