700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,203700,119871190,6820,6820,6820,6820,357
|
|
20240814,203600,119871190,6820,6820,6820,6820,0
|
|
20240814,203500,119871190,6820,6820,6820,6820,0
|
|
20240814,203400,119871190,6820,6820,6820,6820,0
|
|
20240814,203300,119871190,6820,6820,6820,6820,0
|
|
20240814,203200,119871190,6820,6820,6820,6820,0
|
|
20240814,203100,119871190,6820,6820,6820,6820,0
|
|
20240814,203000,119871190,6820,6820,6820,6820,0
|
|
20240814,202900,119871190,6820,6820,6820,6820,0
|
|
20240814,202800,119871190,6820,6820,6820,6820,0
|
|
20240814,202700,119871190,6820,6820,6820,6820,0
|
|
20240814,202600,119871190,6820,6820,6820,6820,0
|
|
20240814,202500,119871190,6820,6820,6820,6820,0
|
|
20240814,202400,119871190,6820,6820,6820,6820,0
|
|
20240814,202300,119871190,6820,6820,6820,6820,0
|
|
20240814,202200,119871190,6820,6820,6820,6820,0
|
|
20240814,202100,119871190,6820,6820,6820,6820,0
|
|
20240814,202000,119871190,6820,6820,6820,6820,0
|
|
20240814,201900,119871190,6820,6820,6820,6820,0
|
|
20240814,201800,119871190,6820,6820,6820,6820,0
|
|
20240814,201700,119871190,6820,6820,6820,6820,0
|
|
20240814,201600,119871190,6820,6820,6820,6820,0
|
|
20240814,201500,119871190,6820,6820,6820,6820,0
|
|
20240814,201400,119871190,6820,6820,6820,6820,0
|
|
20240814,201300,119871190,6820,6820,6820,6820,0
|
|
20240814,201200,119871190,6820,6820,6820,6820,0
|
|
20240814,201100,119871190,6820,6820,6820,6820,0
|
|
20240814,201000,119871190,6820,6820,6820,6820,0
|
|
20240814,200900,119871190,6820,6820,6820,6820,0
|
|
20240814,200800,119871190,6820,6820,6820,6820,0
|
|
20240814,200700,119871190,6820,6820,6820,6820,357
|
|
20240814,200600,119871190,6820,6820,6820,6820,0
|
|
20240814,200500,119871190,6820,6820,6820,6820,0
|
|
20240814,200400,119871190,6820,6820,6820,6820,0
|
|
20240814,200300,119871190,6820,6820,6820,6820,0
|
|
20240814,200200,119871190,6820,6820,6820,6820,0
|
|
20240814,200100,119871190,6820,6820,6820,6820,0
|
|
20240814,200000,119871190,6820,6820,6820,6820,0
|
|
20240814,195900,119871190,6820,6820,6820,6820,0
|
|
20240814,195800,119871190,6820,6820,6820,6820,0
|
|
20240814,195700,119871190,6820,6820,6820,6820,0
|
|
20240814,195600,119871190,6820,6820,6820,6820,0
|
|
20240814,195500,119871190,6820,6820,6820,6820,0
|
|
20240814,195400,119871190,6820,6820,6820,6820,0
|
|
20240814,195300,119871190,6820,6820,6820,6820,0
|
|
20240814,195200,119871190,6820,6820,6820,6820,0
|
|
20240814,195100,119871190,6820,6820,6820,6820,0
|
|
20240814,195000,119871190,6820,6820,6820,6820,0
|
|
20240814,194900,119871190,6820,6820,6820,6820,0
|
|
20240814,194800,119871190,6820,6820,6820,6820,0
|
|
20240814,194700,119871190,6820,6820,6820,6820,0
|
|
20240814,194600,119871190,6820,6820,6820,6820,0
|
|
20240814,194500,119871190,6820,6820,6820,6820,0
|
|
20240814,194400,119871190,6820,6820,6820,6820,0
|
|
20240814,194300,119871190,6820,6820,6820,6820,0
|
|
20240814,194200,119871190,6820,6820,6820,6820,0
|
|
20240814,194100,119871190,6820,6820,6820,6820,0
|
|
20240814,194000,119871190,6820,6820,6820,6820,0
|
|
20240814,193900,119871190,6820,6820,6820,6820,0
|
|
20240814,193800,119871190,6820,6820,6820,6820,0
|
|
20240814,193700,119871190,6820,6820,6820,6820,357
|
|
20240814,193600,119871190,6820,6820,6820,6820,0
|
|
20240814,193500,119871190,6820,6820,6820,6820,0
|
|
20240814,193400,119871190,6820,6820,6820,6820,0
|
|
20240814,193300,119871190,6820,6820,6820,6820,0
|
|
20240814,193200,119871190,6820,6820,6820,6820,0
|
|
20240814,193100,119871190,6820,6820,6820,6820,0
|
|
20240814,193000,119871190,6820,6820,6820,6820,0
|
|
20240814,192900,119871190,6820,6820,6820,6820,0
|
|
20240814,192800,119871190,6820,6820,6820,6820,0
|
|
20240814,192700,119871190,6820,6820,6820,6820,0
|
|
20240814,192600,119871190,6820,6820,6820,6820,0
|
|
20240814,192500,119871190,6820,6820,6820,6820,0
|
|
20240814,192400,119871190,6820,6820,6820,6820,0
|
|
20240814,192300,119871190,6820,6820,6820,6820,0
|
|
20240814,192200,119871190,6820,6820,6820,6820,0
|
|
20240814,192100,119871190,6820,6820,6820,6820,0
|
|
20240814,192000,119871190,6820,6820,6820,6820,0
|
|
20240814,191900,119871190,6820,6820,6820,6820,0
|
|
20240814,191800,119871190,6820,6820,6820,6820,0
|
|
20240814,191700,119871190,6820,6820,6820,6820,0
|
|
20240814,191600,119871190,6820,6820,6820,6820,0
|
|
20240814,191500,119871190,6820,6820,6820,6820,0
|
|
20240814,191400,119871190,6820,6820,6820,6820,0
|
|
20240814,191300,119871190,6820,6820,6820,6820,0
|
|
20240814,191200,119871190,6820,6820,6820,6820,0
|
|
20240814,191100,119871190,6820,6820,6820,6820,0
|
|
20240814,191000,119871190,6820,6820,6820,6820,0
|
|
20240814,190900,119871190,6820,6820,6820,6820,0
|
|
20240814,190800,119871190,6820,6820,6820,6820,0
|
|
20240814,190700,119871190,6820,6820,6820,6820,357
|
|
20240814,190600,119871190,6820,6820,6820,6820,0
|
|
20240814,190500,119871190,6820,6820,6820,6820,0
|
|
20240814,190400,119871190,6820,6820,6820,6820,0
|
|
20240814,190300,119871190,6820,6820,6820,6820,0
|
|
20240814,190200,119871190,6820,6820,6820,6820,0
|
|
20240814,190100,119871190,6820,6820,6820,6820,0
|
|
20240814,190000,119871190,6820,6820,6820,6820,0
|
|
20240814,185900,119871190,6820,6820,6820,6820,0
|
|
20240814,185800,119871190,6820,6820,6820,6820,0
|
|
20240814,185700,119871190,6820,6820,6820,6820,0
|
|
20240814,185600,119871190,6820,6820,6820,6820,0
|
|
20240814,185500,119871190,6820,6820,6820,6820,0
|
|
20240814,185400,119871190,6820,6820,6820,6820,0
|
|
20240814,185300,119871190,6820,6820,6820,6820,0
|
|
20240814,185200,119871190,6820,6820,6820,6820,0
|
|
20240814,185100,119871190,6820,6820,6820,6820,0
|
|
20240814,185000,119871190,6820,6820,6820,6820,0
|
|
20240814,184900,119871190,6820,6820,6820,6820,0
|
|
20240814,184800,119871190,6820,6820,6820,6820,0
|
|
20240814,184700,119871190,6820,6820,6820,6820,0
|
|
20240814,184600,119871190,6820,6820,6820,6820,0
|
|
20240814,184500,119871190,6820,6820,6820,6820,0
|
|
20240814,184400,119871190,6820,6820,6820,6820,0
|
|
20240814,184300,119871190,6820,6820,6820,6820,0
|
|
20240814,184200,119871190,6820,6820,6820,6820,0
|
|
20240814,184100,119871190,6820,6820,6820,6820,0
|
|
20240814,184000,119871190,6820,6820,6820,6820,0
|
|
20240814,183900,119871190,6820,6820,6820,6820,0
|
|
20240814,183800,119871190,6820,6820,6820,6820,0
|
|
20240814,183700,119871190,6820,6820,6820,6820,357
|
|
20240814,183600,119871190,6820,6820,6820,6820,0
|
|
20240814,183500,119871190,6820,6820,6820,6820,0
|
|
20240814,183400,119871190,6820,6820,6820,6820,0
|
|
20240814,183300,119871190,6820,6820,6820,6820,0
|
|
20240814,183200,119871190,6820,6820,6820,6820,0
|
|
20240814,183100,119871190,6820,6820,6820,6820,0
|
|
20240814,183000,119871190,6820,6820,6820,6820,0
|
|
20240814,182900,119871190,6820,6820,6820,6820,0
|
|
20240814,182800,119871190,6820,6820,6820,6820,0
|
|
20240814,182700,119871190,6820,6820,6820,6820,0
|
|
20240814,182600,119871190,6820,6820,6820,6820,0
|
|
20240814,182500,119871190,6820,6820,6820,6820,0
|
|
20240814,182400,119871190,6820,6820,6820,6820,0
|
|
20240814,182300,119871190,6820,6820,6820,6820,0
|
|
20240814,182200,119871190,6820,6820,6820,6820,0
|
|
20240814,182100,119871190,6820,6820,6820,6820,0
|
|
20240814,182000,119871190,6820,6820,6820,6820,0
|
|
20240814,181900,119871190,6820,6820,6820,6820,0
|
|
20240814,181800,119871190,6820,6820,6820,6820,0
|
|
20240814,181700,119871190,6820,6820,6820,6820,0
|
|
20240814,181600,119871190,6820,6820,6820,6820,0
|
|
20240814,181500,119871190,6820,6820,6820,6820,0
|
|
20240814,181400,119871190,6820,6820,6820,6820,0
|
|
20240814,181300,119871190,6820,6820,6820,6820,0
|
|
20240814,181200,119871190,6820,6820,6820,6820,0
|
|
20240814,181100,119871190,6820,6820,6820,6820,0
|
|
20240814,181000,119871190,6820,6820,6820,6820,0
|
|
20240814,180900,119871190,6820,6820,6820,6820,0
|
|
20240814,180800,119871190,6820,6820,6820,6820,0
|
|
20240814,180700,119871190,6820,6820,6820,6820,357
|
|
20240814,180600,119871190,6820,6820,6820,6820,0
|
|
20240814,180500,119871190,6820,6820,6820,6820,0
|
|
20240814,180400,119871190,6820,6820,6820,6820,0
|
|
20240814,180300,119871190,6820,6820,6820,6820,0
|
|
20240814,180200,119871190,6820,6820,6820,6820,0
|
|
20240814,180100,119871190,6820,6820,6820,6820,0
|
|
20240814,180000,119871190,6820,6820,6820,6820,0
|
|
20240814,175900,119871190,6820,6820,6820,6820,0
|
|
20240814,175800,119871190,6820,6820,6820,6820,0
|
|
20240814,175700,119871190,6820,6820,6820,6820,0
|
|
20240814,175600,119871190,6820,6820,6820,6820,0
|
|
20240814,175500,119871190,6820,6820,6820,6820,0
|
|
20240814,175400,119871190,6820,6820,6820,6820,0
|
|
20240814,175300,119871190,6820,6820,6820,6820,0
|
|
20240814,175200,119871190,6820,6820,6820,6820,0
|
|
20240814,175100,119871190,6820,6820,6820,6820,0
|
|
20240814,175000,119871190,6820,6820,6820,6820,0
|
|
20240814,174900,119871190,6820,6820,6820,6820,0
|
|
20240814,174800,119871190,6820,6820,6820,6820,0
|
|
20240814,174700,119871190,6820,6820,6820,6820,0
|
|
20240814,174600,119871190,6820,6820,6820,6820,0
|
|
20240814,174500,119871190,6820,6820,6820,6820,0
|
|
20240814,174400,119871190,6820,6820,6820,6820,0
|
|
20240814,174300,119871190,6820,6820,6820,6820,0
|
|
20240814,174200,119871190,6820,6820,6820,6820,0
|
|
20240814,174100,119871190,6820,6820,6820,6820,0
|
|
20240814,174000,119871190,6820,6820,6820,6820,0
|
|
20240814,173900,119871190,6820,6820,6820,6820,0
|
|
20240814,173800,119871190,6820,6820,6820,6820,0
|
|
20240814,173700,119871190,6820,6820,6820,6820,357
|
|
20240814,173600,119871190,6820,6820,6820,6820,0
|
|
20240814,173500,119871190,6820,6820,6820,6820,0
|
|
20240814,173400,119871190,6820,6820,6820,6820,0
|
|
20240814,173300,119871190,6820,6820,6820,6820,0
|
|
20240814,173200,119871190,6820,6820,6820,6820,0
|
|
20240814,173100,119871190,6820,6820,6820,6820,0
|
|
20240814,173000,119871190,6820,6820,6820,6820,0
|
|
20240814,172900,119871190,6820,6820,6820,6820,0
|
|
20240814,172800,119871190,6820,6820,6820,6820,0
|
|
20240814,172700,119871190,6820,6820,6820,6820,0
|
|
20240814,172600,119871190,6820,6820,6820,6820,0
|
|
20240814,172500,119871190,6820,6820,6820,6820,0
|
|
20240814,172400,119871190,6820,6820,6820,6820,0
|
|
20240814,172300,119871190,6820,6820,6820,6820,0
|
|
20240814,172200,119871190,6820,6820,6820,6820,0
|
|
20240814,172100,119871190,6820,6820,6820,6820,0
|
|
20240814,172000,119871190,6820,6820,6820,6820,0
|
|
20240814,171900,119871190,6820,6820,6820,6820,0
|
|
20240814,171800,119871190,6820,6820,6820,6820,0
|
|
20240814,171700,119871190,6820,6820,6820,6820,0
|
|
20240814,171600,119871190,6820,6820,6820,6820,0
|
|
20240814,171500,119871190,6820,6820,6820,6820,0
|
|
20240814,171400,119871190,6820,6820,6820,6820,0
|
|
20240814,171300,119871190,6820,6820,6820,6820,0
|
|
20240814,171200,119871190,6820,6820,6820,6820,0
|
|
20240814,171100,119871190,6820,6820,6820,6820,0
|
|
20240814,171000,119871190,6820,6820,6820,6820,0
|
|
20240814,170900,119871190,6820,6820,6820,6820,0
|
|
20240814,170800,119871190,6820,6820,6820,6820,0
|
|
20240814,170700,119871190,6820,6820,6820,6820,357
|
|
20240814,170600,119871190,6820,6820,6820,6820,0
|
|
20240814,170500,119871190,6820,6820,6820,6820,0
|
|
20240814,170400,119871190,6820,6820,6820,6820,0
|
|
20240814,170300,119871190,6820,6820,6820,6820,0
|
|
20240814,170200,119871190,6820,6820,6820,6820,0
|
|
20240814,170100,119871190,6820,6820,6820,6820,0
|
|
20240814,170000,119871190,6820,6820,6820,6820,0
|
|
20240814,165900,119871190,6820,6820,6820,6820,0
|
|
20240814,165800,119871190,6820,6820,6820,6820,0
|
|
20240814,165700,119871190,6820,6820,6820,6820,0
|
|
20240814,165600,119871190,6820,6820,6820,6820,0
|
|
20240814,165500,119871190,6820,6820,6820,6820,0
|
|
20240814,165400,119871190,6820,6820,6820,6820,0
|
|
20240814,165300,119871190,6820,6820,6820,6820,0
|
|
20240814,165200,119871190,6820,6820,6820,6820,0
|
|
20240814,165100,119871190,6820,6820,6820,6820,0
|
|
20240814,165000,119871190,6820,6820,6820,6820,0
|
|
20240814,164900,119871190,6820,6820,6820,6820,0
|
|
20240814,164800,119871190,6820,6820,6820,6820,0
|
|
20240814,164700,119871190,6820,6820,6820,6820,0
|
|
20240814,164600,119871190,6820,6820,6820,6820,0
|
|
20240814,164500,119871190,6820,6820,6820,6820,0
|
|
20240814,164400,119871190,6820,6820,6820,6820,0
|
|
20240814,164300,119871190,6820,6820,6820,6820,0
|
|
20240814,164200,119871190,6820,6820,6820,6820,0
|
|
20240814,164100,119871190,6820,6820,6820,6820,0
|
|
20240814,164000,119871190,6820,6820,6820,6820,0
|
|
20240814,163900,119871190,6820,6820,6820,6820,0
|
|
20240814,163800,119871190,6820,6820,6820,6820,0
|
|
20240814,163700,119871190,6820,6820,6820,6820,357
|
|
20240814,163600,119871190,6820,6820,6820,6820,0
|
|
20240814,163500,119871190,6820,6820,6820,6820,0
|
|
20240814,163400,119871190,6820,6820,6820,6820,0
|
|
20240814,163300,119871190,6820,6820,6820,6820,0
|
|
20240814,163200,119871190,6820,6820,6820,6820,0
|
|
20240814,163100,119871190,6820,6820,6820,6820,0
|
|
20240814,163000,119871190,6820,6820,6820,6820,0
|
|
20240814,162900,119871190,6820,6820,6820,6820,0
|
|
20240814,162800,119871190,6820,6820,6820,6820,0
|
|
20240814,162700,119871190,6820,6820,6820,6820,0
|
|
20240814,162600,119871190,6820,6820,6820,6820,0
|
|
20240814,162500,119871190,6820,6820,6820,6820,0
|
|
20240814,162400,119871190,6820,6820,6820,6820,0
|
|
20240814,162300,119871190,6820,6820,6820,6820,0
|
|
20240814,162200,119871190,6820,6820,6820,6820,0
|
|
20240814,162100,119871190,6820,6820,6820,6820,0
|
|
20240814,162000,119871190,6820,6820,6820,6820,0
|
|
20240814,161900,119871190,6820,6820,6820,6820,0
|
|
20240814,161800,119871190,6820,6820,6820,6820,0
|
|
20240814,161700,119871190,6820,6820,6820,6820,0
|
|
20240814,161600,119871190,6820,6820,6820,6820,0
|
|
20240814,161500,119871190,6820,6820,6820,6820,0
|
|
20240814,161400,119871190,6820,6820,6820,6820,0
|
|
20240814,161300,119871190,6820,6820,6820,6820,0
|
|
20240814,161200,119871190,6820,6820,6820,6820,0
|
|
20240814,161100,119871190,6820,6820,6820,6820,0
|
|
20240814,161000,119871190,6820,6820,6820,6820,0
|
|
20240814,160900,119871190,6820,6820,6820,6820,0
|
|
20240814,160800,119871190,6820,6820,6820,6820,0
|
|
20240814,160700,119871190,6820,6820,6820,6820,357
|
|
20240814,160600,119871190,6820,6820,6820,6820,0
|
|
20240814,160500,119871190,6820,6820,6820,6820,0
|
|
20240814,160400,119871190,6820,6820,6820,6820,0
|
|
20240814,160300,119871190,6820,6820,6820,6820,0
|
|
20240814,160200,119871190,6820,6820,6820,6820,0
|
|
20240814,160100,119871190,6820,6820,6820,6820,0
|
|
20240814,160000,119871190,6820,6820,6820,6820,0
|
|
20240814,155900,119871190,6820,6820,6820,6820,0
|
|
20240814,155800,119871190,6820,6820,6820,6820,0
|
|
20240814,155700,119871190,6820,6820,6820,6820,0
|
|
20240814,155600,119871190,6820,6820,6820,6820,0
|
|
20240814,155500,119871190,6820,6820,6820,6820,0
|
|
20240814,155400,119871190,6820,6820,6820,6820,0
|
|
20240814,155300,119871190,6820,6820,6820,6820,0
|
|
20240814,155200,119871190,6820,6820,6820,6820,0
|
|
20240814,155100,119871190,6820,6820,6820,6820,0
|
|
20240814,155000,119871190,6820,6820,6820,6820,0
|
|
20240814,154900,119871190,6820,6820,6820,6820,0
|
|
20240814,154800,119871190,6820,6820,6820,6820,0
|
|
20240814,154700,119871190,6820,6820,6820,6820,0
|
|
20240814,154600,119871190,6820,6820,6820,6820,0
|
|
20240814,154500,119871190,6820,6820,6820,6820,0
|
|
20240814,154400,119871190,6820,6820,6820,6820,0
|
|
20240814,154300,119871190,6820,6820,6820,6820,0
|
|
20240814,154200,119871190,6820,6820,6820,6820,0
|
|
20240814,154100,119871190,6820,6820,6820,6820,0
|
|
20240814,154000,119871190,6820,6820,6820,6820,0
|
|
20240814,153900,119871190,6820,6820,6820,6820,0
|
|
20240814,153800,119871190,6820,6820,6820,6820,0
|
|
20240814,153700,119871190,6820,6820,6820,6820,357
|
|
20240814,153600,119871190,6820,6820,6820,6820,0
|
|
20240814,153500,119871190,6820,6820,6820,6820,0
|
|
20240814,153400,119871190,6820,6820,6820,6820,0
|
|
20240814,153300,119871190,6820,6820,6820,6820,0
|
|
20240814,153200,119871190,6820,6820,6820,6820,0
|
|
20240814,153100,119871190,6820,6820,6820,6820,0
|
|
20240814,153000,119871190,6820,6820,6820,6820,357
|
|
20240814,152900,117436450,6780,6780,6780,6780,0
|
|
20240814,152800,117436450,6780,6780,6780,6780,0
|
|
20240814,152700,117436450,6780,6780,6780,6780,0
|
|
20240814,152600,117436450,6780,6780,6780,6780,0
|
|
20240814,152500,117436450,6780,6780,6780,6780,0
|
|
20240814,152400,117436450,6780,6780,6780,6780,0
|
|
20240814,152300,117436450,6780,6780,6780,6780,0
|
|
20240814,152200,117436450,6780,6780,6780,6780,0
|
|
20240814,152100,117436450,6780,6780,6780,6780,0
|
|
20240814,152000,117436450,6780,6780,6780,6780,0
|
|
20240814,151900,117436450,6780,6780,6780,6780,0
|
|
20240814,151800,117436450,6780,6780,6780,6780,10
|
|
20240814,151700,117368650,6770,6750,6770,6750,396
|
|
20240814,151600,114689710,6750,6750,6750,6750,195
|
|
20240814,151500,113373460,6750,6770,6770,6750,202
|
|
20240814,151400,112008500,6750,6750,6750,6750,197
|
|
20240814,151300,110678750,6780,6750,6780,6750,116
|
|
20240814,151200,109895240,6750,6780,6780,6750,200
|
|
20240814,151100,108545150,6750,6760,6760,6750,197
|
|
20240814,151000,107215160,6760,6760,6760,6760,197
|
|
20240814,150900,105883440,6760,6760,6760,6760,99
|
|
20240814,150800,105214200,6760,6760,6760,6760,197
|
|
20240814,150700,103882480,6760,6770,6770,6760,197
|
|
20240814,150600,102550500,6760,6760,6760,6760,197
|
|
20240814,150500,101218780,6760,6760,6760,6760,99
|
|
20240814,150400,100549540,6780,6770,6780,6760,211
|
|
20240814,150300,99121210,6770,6770,6770,6770,197
|
|
20240814,150200,97787520,6770,6780,6780,6770,500
|
|
20240814,150100,94402510,6800,6800,6800,6800,8
|
|
20240814,150000,94348110,6770,6800,6800,6770,157
|
|
20240814,145900,93284620,6770,6780,6780,6770,139
|
|
20240814,145800,92343580,6780,6780,6780,6780,136
|
|
20240814,145700,91421500,6780,6780,6780,6780,274
|
|
20240814,145600,89563780,6810,6780,6810,6780,147
|
|
20240814,145500,88566880,6780,6780,6780,6780,139
|
|
20240814,145400,87624460,6790,6790,6790,6790,137
|
|
20240814,145300,86694230,6790,6790,6790,6790,137
|
|
20240814,145200,85764000,6790,6790,6790,6790,137
|
|
20240814,145100,84833770,6790,6790,6790,6790,1
|
|
20240814,145000,84826980,6790,6790,6790,6790,236
|
|
20240814,144900,83224540,6790,6790,6790,6790,137
|
|
20240814,144800,82294310,6790,6790,6790,6790,141
|
|
20240814,144700,81336920,6790,6800,6800,6790,40
|
|
20240814,144600,81064940,6800,6800,6800,6800,313
|
|
20240814,144500,78936540,6800,6800,6800,6800,137
|
|
20240814,144400,78004940,6800,6800,6800,6800,137
|
|
20240814,144300,77073340,6800,6800,6800,6800,2
|
|
20240814,144200,77059740,6810,6810,6810,6810,0
|
|
20240814,144100,77059740,6810,6810,6810,6810,0
|
|
20240814,144000,77059740,6810,6810,6810,6810,0
|
|
20240814,143900,77059740,6810,6810,6810,6800,11
|
|
20240814,143800,76984840,6800,6800,6800,6800,0
|
|
20240814,143700,76984840,6800,6800,6800,6800,0
|
|
20240814,143600,76984840,6800,6800,6800,6800,3
|
|
20240814,143500,76964440,6800,6800,6800,6800,22
|
|
20240814,143400,76814840,6800,6800,6800,6800,300
|
|
20240814,143300,74774840,6800,6810,6810,6800,640
|
|
20240814,143200,70422740,6800,6800,6800,6800,0
|
|
20240814,143100,70422740,6800,6800,6800,6800,2
|
|
20240814,143000,70409140,6810,6810,6810,6810,0
|
|
20240814,142900,70409140,6810,6810,6810,6810,13
|
|
20240814,142800,70320610,6800,6800,6800,6800,0
|
|
20240814,142700,70320610,6800,6800,6800,6800,1
|
|
20240814,142600,70313810,6810,6810,6810,6810,0
|
|
20240814,142500,70313810,6810,6810,6810,6810,14
|
|
20240814,142400,70218470,6810,6810,6810,6810,0
|
|
20240814,142300,70218470,6810,6810,6810,6810,2
|
|
20240814,142200,70204850,6810,6810,6810,6810,10
|
|
20240814,142100,70136750,6810,6810,6810,6810,10
|
|
20240814,142000,70068650,6810,6810,6810,6810,10
|
|
20240814,141900,70000550,6800,6800,6800,6800,12
|
|
20240814,141800,69918950,6800,6800,6800,6800,0
|
|
20240814,141700,69918950,6800,6800,6800,6800,0
|
|
20240814,141600,69918950,6800,6800,6800,6800,0
|
|
20240814,141500,69918950,6800,6810,6810,6800,3
|
|
20240814,141400,69898530,6800,6800,6800,6800,0
|
|
20240814,141300,69898530,6800,6800,6800,6800,1
|
|
20240814,141200,69891730,6810,6810,6810,6810,27
|
|
20240814,141100,69707860,6800,6800,6800,6800,2
|
|
20240814,141000,69694260,6800,6800,6800,6800,0
|
|
20240814,140900,69694260,6800,6800,6800,6800,600
|
|
20240814,140800,65614260,6800,6800,6800,6800,0
|
|
20240814,140700,65614260,6800,6800,6800,6800,2
|
|
20240814,140600,65600660,6810,6800,6810,6800,400
|
|
20240814,140500,62880640,6800,6800,6800,6800,0
|
|
20240814,140400,62880640,6800,6800,6800,6800,0
|
|
20240814,140300,62880640,6800,6810,6810,6800,3
|
|
20240814,140200,62860220,6810,6810,6810,6810,0
|
|
20240814,140100,62860220,6810,6810,6810,6810,1
|
|
20240814,140000,62853410,6810,6810,6810,6810,0
|
|
20240814,135900,62853410,6810,6810,6810,6810,19
|
|
20240814,135800,62724020,6820,6820,6820,6820,0
|
|
20240814,135700,62724020,6820,6820,6820,6820,0
|
|
20240814,135600,62724020,6820,6820,6820,6820,9
|
|
20240814,135500,62662640,6810,6810,6810,6810,2
|
|
20240814,135400,62649020,6820,6820,6820,6820,2
|
|
20240814,135300,62635380,6810,6810,6810,6810,0
|
|
20240814,135200,62635380,6810,6810,6810,6810,0
|
|
20240814,135100,62635380,6810,6810,6810,6810,1
|
|
20240814,135000,62628570,6800,6800,6800,6800,0
|
|
20240814,134900,62628570,6800,6800,6800,6800,0
|
|
20240814,134800,62628570,6800,6800,6800,6800,0
|
|
20240814,134700,62628570,6800,6800,6800,6800,2
|
|
20240814,134600,62614970,6810,6810,6810,6810,13
|
|
20240814,134500,62526440,6800,6800,6800,6800,0
|
|
20240814,134400,62526440,6800,6800,6800,6800,203
|
|
20240814,134300,61146040,6800,6810,6810,6800,12
|
|
20240814,134200,61064340,6800,6800,6800,6800,0
|
|
20240814,134100,61064340,6800,6800,6800,6800,0
|
|
20240814,134000,61064340,6800,6800,6800,6800,0
|
|
20240814,133900,61064340,6800,6800,6800,6800,1
|
|
20240814,133800,61057540,6800,6800,6800,6800,0
|
|
20240814,133700,61057540,6800,6800,6800,6800,0
|
|
20240814,133600,61057540,6800,6800,6800,6800,154
|
|
20240814,133500,60010340,6810,6810,6810,6810,0
|
|
20240814,133400,60010340,6810,6810,6810,6810,15
|
|
20240814,133300,59908190,6800,6800,6800,6800,0
|
|
20240814,133200,59908190,6800,6800,6800,6800,2
|
|
20240814,133100,59894590,6810,6810,6810,6810,0
|
|
20240814,133000,59894590,6810,6810,6810,6810,0
|
|
20240814,132900,59894590,6810,6810,6810,6810,0
|
|
20240814,132800,59894590,6810,6800,6810,6800,50
|
|
20240814,132700,59554100,6800,6800,6800,6800,0
|
|
20240814,132600,59554100,6800,6800,6800,6800,0
|
|
20240814,132500,59554100,6800,6800,6800,6800,0
|
|
20240814,132400,59554100,6800,6800,6800,6800,2
|
|
20240814,132300,59540500,6800,6800,6800,6800,3
|
|
20240814,132200,59520100,6800,6800,6800,6800,0
|
|
20240814,132100,59520100,6800,6800,6800,6800,0
|
|
20240814,132000,59520100,6800,6800,6800,6800,2
|
|
20240814,131900,59506500,6800,6800,6800,6800,0
|
|
20240814,131800,59506500,6800,6800,6800,6800,21
|
|
20240814,131700,59363700,6810,6810,6810,6810,85
|
|
20240814,131600,58784850,6800,6800,6800,6800,1
|
|
20240814,131500,58778050,6800,6800,6800,6800,0
|
|
20240814,131400,58778050,6800,6800,6800,6800,0
|
|
20240814,131300,58778050,6800,6800,6800,6800,0
|
|
20240814,131200,58778050,6800,6800,6800,6800,2
|
|
20240814,131100,58764450,6790,6790,6790,6790,0
|
|
20240814,131000,58764450,6790,6790,6790,6790,0
|
|
20240814,130900,58764450,6790,6790,6790,6790,0
|
|
20240814,130800,58764450,6790,6790,6790,6790,2
|
|
20240814,130700,58750870,6790,6790,6790,6790,0
|
|
20240814,130600,58750870,6790,6790,6790,6790,0
|
|
20240814,130500,58750870,6790,6790,6790,6790,0
|
|
20240814,130400,58750870,6790,6790,6790,6790,1
|
|
20240814,130300,58744080,6790,6790,6790,6790,0
|
|
20240814,130200,58744080,6790,6790,6790,6790,0
|
|
20240814,130100,58744080,6790,6790,6790,6790,0
|
|
20240814,130000,58744080,6790,6790,6790,6790,2
|
|
20240814,125900,58730500,6790,6790,6790,6790,0
|
|
20240814,125800,58730500,6790,6790,6790,6790,0
|
|
20240814,125700,58730500,6790,6790,6790,6790,0
|
|
20240814,125600,58730500,6790,6790,6790,6790,2
|
|
20240814,125500,58716920,6780,6780,6780,6780,0
|
|
20240814,125400,58716920,6780,6780,6780,6780,0
|
|
20240814,125300,58716920,6780,6780,6780,6780,0
|
|
20240814,125200,58716920,6780,6780,6780,6780,1
|
|
20240814,125100,58710140,6790,6790,6790,6790,0
|
|
20240814,125000,58710140,6790,6790,6790,6790,0
|
|
20240814,124900,58710140,6790,6790,6790,6790,0
|
|
20240814,124800,58710140,6790,6790,6790,6790,2
|
|
20240814,124700,58696560,6780,6780,6780,6780,0
|
|
20240814,124600,58696560,6780,6780,6780,6780,0
|
|
20240814,124500,58696560,6780,6780,6780,6780,0
|
|
20240814,124400,58696560,6780,6780,6780,6780,1
|
|
20240814,124300,58689780,6780,6780,6780,6780,0
|
|
20240814,124200,58689780,6780,6780,6780,6780,0
|
|
20240814,124100,58689780,6780,6780,6780,6780,0
|
|
20240814,124000,58689780,6780,6780,6780,6780,2
|
|
20240814,123900,58676220,6780,6780,6780,6780,0
|
|
20240814,123800,58676220,6780,6780,6780,6780,0
|
|
20240814,123700,58676220,6780,6780,6780,6780,0
|
|
20240814,123600,58676220,6780,6780,6780,6780,2
|
|
20240814,123500,58662660,6780,6780,6780,6780,0
|
|
20240814,123400,58662660,6780,6780,6780,6780,0
|
|
20240814,123300,58662660,6780,6780,6780,6780,11
|
|
20240814,123200,58588080,6780,6780,6780,6780,1
|
|
20240814,123100,58581300,6790,6790,6790,6790,0
|
|
20240814,123000,58581300,6790,6790,6790,6790,0
|
|
20240814,122900,58581300,6790,6790,6790,6790,1302
|
|
20240814,122800,49740720,6790,6790,6790,6790,2
|
|
20240814,122700,49727140,6790,6790,6790,6790,0
|
|
20240814,122600,49727140,6790,6810,6810,6790,661
|
|
20240814,122500,45237800,6800,6800,6800,6800,0
|
|
20240814,122400,45237800,6800,6800,6800,6800,2
|
|
20240814,122300,45224200,6800,6800,6800,6800,0
|
|
20240814,122200,45224200,6800,6800,6800,6800,0
|
|
20240814,122100,45224200,6800,6800,6800,6800,0
|
|
20240814,122000,45224200,6800,6800,6800,6800,1
|
|
20240814,121900,45217400,6810,6810,6810,6810,0
|
|
20240814,121800,45217400,6810,6810,6810,6810,0
|
|
20240814,121700,45217400,6810,6810,6810,6810,0
|
|
20240814,121600,45217400,6810,6810,6810,6800,38
|
|
20240814,121500,44958640,6810,6810,6820,6810,35
|
|
20240814,121400,44720270,6800,6800,6800,6800,0
|
|
20240814,121300,44720270,6800,6800,6800,6800,0
|
|
20240814,121200,44720270,6800,6800,6800,6800,2
|
|
20240814,121100,44706670,6810,6810,6810,6810,20
|
|
20240814,121000,44570470,6800,6800,6800,6800,0
|
|
20240814,120900,44570470,6800,6800,6800,6800,0
|
|
20240814,120800,44570470,6800,6800,6800,6800,1
|
|
20240814,120700,44563670,6790,6790,6790,6790,0
|
|
20240814,120600,44563670,6790,6790,6790,6790,0
|
|
20240814,120500,44563670,6790,6790,6790,6790,0
|
|
20240814,120400,44563670,6790,6790,6790,6790,2
|
|
20240814,120300,44550090,6790,6790,6790,6790,0
|
|
20240814,120200,44550090,6790,6790,6790,6790,0
|
|
20240814,120100,44550090,6790,6790,6790,6790,0
|
|
20240814,120000,44550090,6790,6790,6790,6790,2
|
|
20240814,115900,44536510,6790,6790,6790,6790,0
|
|
20240814,115800,44536510,6790,6790,6790,6790,0
|
|
20240814,115700,44536510,6790,6790,6790,6790,0
|
|
20240814,115600,44536510,6790,6790,6790,6790,1
|
|
20240814,115500,44529720,6790,6790,6790,6790,0
|
|
20240814,115400,44529720,6790,6790,6790,6790,0
|
|
20240814,115300,44529720,6790,6790,6790,6790,0
|
|
20240814,115200,44529720,6790,6790,6790,6790,2
|
|
20240814,115100,44516140,6790,6790,6790,6790,0
|
|
20240814,115000,44516140,6790,6790,6790,6790,0
|
|
20240814,114900,44516140,6790,6790,6790,6790,0
|
|
20240814,114800,44516140,6790,6810,6810,6790,3
|
|
20240814,114700,44495750,6810,6810,6810,6810,0
|
|
20240814,114600,44495750,6810,6810,6810,6810,0
|
|
20240814,114500,44495750,6810,6810,6810,6810,0
|
|
20240814,114400,44495750,6810,6790,6810,6790,24
|
|
20240814,114300,44332330,6790,6790,6790,6790,0
|
|
20240814,114200,44332330,6790,6790,6790,6790,0
|
|
20240814,114100,44332330,6790,6790,6790,6790,0
|
|
20240814,114000,44332330,6790,6790,6790,6790,2
|
|
20240814,113900,44318750,6810,6810,6810,6810,0
|
|
20240814,113800,44318750,6810,6810,6810,6810,0
|
|
20240814,113700,44318750,6810,6810,6810,6810,2
|
|
20240814,113600,44305130,6790,6790,6790,6790,2
|
|
20240814,113500,44291550,6820,6820,6820,6820,25
|
|
20240814,113400,44121050,6780,6780,6780,6780,0
|
|
20240814,113300,44121050,6780,6780,6780,6780,591
|
|
20240814,113200,40114070,6770,6780,6780,6770,2
|
|
20240814,113100,40100520,6780,6780,6780,6780,0
|
|
20240814,113000,40100520,6780,6780,6780,6780,5
|
|
20240814,112900,40066620,6770,6770,6770,6770,0
|
|
20240814,112800,40066620,6770,6780,6780,6770,22
|
|
20240814,112700,39917480,6770,6770,6770,6770,0
|
|
20240814,112600,39917480,6770,6770,6770,6770,0
|
|
20240814,112500,39917480,6770,6770,6770,6770,0
|
|
20240814,112400,39917480,6770,6770,6770,6770,2
|
|
20240814,112300,39903940,6770,6770,6770,6770,0
|
|
20240814,112200,39903940,6770,6770,6770,6770,0
|
|
20240814,112100,39903940,6770,6790,6790,6770,1301
|
|
20240814,112000,31086070,6790,6790,6790,6790,1
|
|
20240814,111900,31079280,6820,6820,6820,6820,0
|
|
20240814,111800,31079280,6820,6820,6820,6820,0
|
|
20240814,111700,31079280,6820,6820,6820,6820,0
|
|
20240814,111600,31079280,6820,6780,6820,6780,28
|
|
20240814,111500,30888430,6790,6790,6790,6790,0
|
|
20240814,111400,30888430,6790,6800,6800,6790,132
|
|
20240814,111300,29991040,6800,6800,6800,6800,0
|
|
20240814,111200,29991040,6800,6800,6800,6800,2
|
|
20240814,111100,29977440,6800,6800,6800,6800,0
|
|
20240814,111000,29977440,6800,6800,6800,6800,0
|
|
20240814,110900,29977440,6800,6800,6800,6800,3
|
|
20240814,110800,29957040,6800,6800,6800,6800,1
|
|
20240814,110700,29950240,6810,6810,6810,6810,0
|
|
20240814,110600,29950240,6810,6810,6810,6810,0
|
|
20240814,110500,29950240,6810,6810,6810,6810,0
|
|
20240814,110400,29950240,6810,6810,6810,6810,1
|
|
20240814,110300,29943430,6800,6800,6800,6800,0
|
|
20240814,110200,29943430,6800,6800,6800,6800,0
|
|
20240814,110100,29943430,6800,6800,6800,6800,0
|
|
20240814,110000,29943430,6800,6800,6800,6800,2
|
|
20240814,105900,29929830,6800,6800,6800,6800,19
|
|
20240814,105800,29800630,6810,6810,6810,6810,0
|
|
20240814,105700,29800630,6810,6810,6810,6810,0
|
|
20240814,105600,29800630,6810,6810,6810,6810,1
|
|
20240814,105500,29793820,6810,6810,6810,6810,0
|
|
20240814,105400,29793820,6810,6810,6810,6810,0
|
|
20240814,105300,29793820,6810,6810,6810,6810,0
|
|
20240814,105200,29793820,6810,6810,6810,6810,2
|
|
20240814,105100,29780200,6820,6820,6820,6820,0
|
|
20240814,105000,29780200,6820,6820,6820,6820,0
|
|
20240814,104900,29780200,6820,6820,6820,6820,1
|
|
20240814,104800,29773380,6800,6800,6800,6800,2
|
|
20240814,104700,29759780,6800,6800,6800,6800,0
|
|
20240814,104600,29759780,6800,6800,6800,6800,29
|
|
20240814,104500,29562580,6800,6800,6800,6800,0
|
|
20240814,104400,29562580,6800,6800,6800,6800,1
|
|
20240814,104300,29555780,6800,6800,6800,6800,0
|
|
20240814,104200,29555780,6800,6800,6800,6800,0
|
|
20240814,104100,29555780,6800,6800,6800,6800,0
|
|
20240814,104000,29555780,6800,6800,6800,6800,2
|
|
20240814,103900,29542180,6820,6820,6820,6820,0
|
|
20240814,103800,29542180,6820,6820,6820,6820,1
|
|
20240814,103700,29535360,6800,6800,6800,6800,0
|
|
20240814,103600,29535360,6800,6800,6800,6800,2
|
|
20240814,103500,29521760,6800,6800,6800,6800,0
|
|
20240814,103400,29521760,6800,6800,6800,6800,0
|
|
20240814,103300,29521760,6800,6800,6800,6800,0
|
|
20240814,103200,29521760,6800,6800,6800,6800,1
|
|
20240814,103100,29514960,6810,6810,6810,6810,0
|
|
20240814,103000,29514960,6810,6810,6810,6810,300
|
|
20240814,102900,27471960,6800,6800,6800,6800,0
|
|
20240814,102800,27471960,6800,6800,6800,6800,2
|
|
20240814,102700,27458360,6800,6800,6800,6800,0
|
|
20240814,102600,27458360,6800,6800,6800,6800,0
|
|
20240814,102500,27458360,6800,6800,6800,6800,0
|
|
20240814,102400,27458360,6800,6800,6800,6800,1
|
|
20240814,102300,27451560,6800,6800,6800,6800,0
|
|
20240814,102200,27451560,6800,6800,6800,6800,0
|
|
20240814,102100,27451560,6800,6800,6800,6800,0
|
|
20240814,102000,27451560,6800,6800,6800,6800,0
|
|
20240814,101900,27451560,6800,6820,6820,6800,500
|
|
20240814,101800,24048100,6820,6820,6820,6820,0
|
|
20240814,101700,24048100,6820,6820,6820,6820,3
|
|
20240814,101600,24027640,6820,6820,6820,6820,0
|
|
20240814,101500,24027640,6820,6820,6820,6820,0
|
|
20240814,101400,24027640,6820,6820,6820,6820,0
|
|
20240814,101300,24027640,6820,6820,6820,6820,196
|
|
20240814,101200,22690920,6830,6830,6830,6830,202
|
|
20240814,101100,21311260,6840,6840,6840,6840,0
|
|
20240814,101000,21311260,6840,6840,6840,6840,1
|
|
20240814,100900,21304420,6830,6830,6830,6830,0
|
|
20240814,100800,21304420,6830,6830,6830,6830,0
|
|
20240814,100700,21304420,6830,6830,6830,6830,0
|
|
20240814,100600,21304420,6830,6830,6830,6830,0
|
|
20240814,100500,21304420,6830,6830,6830,6830,0
|
|
20240814,100400,21304420,6830,6830,6830,6830,0
|
|
20240814,100300,21304420,6830,6830,6830,6830,0
|
|
20240814,100200,21304420,6830,6830,6830,6830,200
|
|
20240814,100100,19938420,6820,6820,6820,6820,0
|
|
20240814,100000,19938420,6820,6820,6820,6820,3
|
|
20240814,095900,19917960,6800,6800,6800,6800,0
|
|
20240814,095800,19917960,6800,6800,6800,6800,0
|
|
20240814,095700,19917960,6800,6830,6830,6800,1555
|
|
20240814,095600,9316830,6850,6850,6850,6850,0
|
|
20240814,095500,9316830,6850,6850,6850,6850,0
|
|
20240814,095400,9316830,6850,6850,6850,6850,5
|
|
20240814,095300,9282580,6840,6840,6840,6840,3
|
|
20240814,095200,9262060,6850,6850,6850,6850,1
|
|
20240814,095100,9255210,6850,6850,6850,6850,0
|
|
20240814,095000,9255210,6850,6850,6850,6850,0
|
|
20240814,094900,9255210,6850,6850,6850,6850,7
|
|
20240814,094800,9207260,6850,6850,6850,6850,94
|
|
20240814,094700,8563360,6850,6850,6850,6850,10
|
|
20240814,094600,8494860,6850,6840,6850,6840,4
|
|
20240814,094500,8467490,6840,6840,6840,6840,85
|
|
20240814,094400,7886090,6840,6840,6840,6840,0
|
|
20240814,094300,7886090,6840,6840,6840,6840,5
|
|
20240814,094200,7851890,6840,6840,6840,6840,40
|
|
20240814,094100,7578290,6840,6840,6840,6840,0
|
|
20240814,094000,7578290,6840,6840,6840,6840,1
|
|
20240814,093900,7571450,6840,6840,6840,6840,20
|
|
20240814,093800,7434650,6840,6840,6840,6840,5
|
|
20240814,093700,7400450,6840,6840,6840,6840,10
|
|
20240814,093600,7332050,6840,6840,6840,6840,0
|
|
20240814,093500,7332050,6840,6840,6840,6840,0
|
|
20240814,093400,7332050,6840,6840,6840,6840,0
|
|
20240814,093300,7332050,6840,6840,6840,6840,0
|
|
20240814,093200,7332050,6840,6840,6840,6840,0
|
|
20240814,093100,7332050,6840,6840,6840,6840,0
|
|
20240814,093000,7332050,6840,6840,6840,6840,0
|
|
20240814,092900,7332050,6840,6810,6840,6810,357
|
|
20240814,092800,4900220,6800,6800,6800,6800,15
|
|
20240814,092700,4798220,6770,6770,6770,6770,0
|
|
20240814,092600,4798220,6770,6770,6770,6770,0
|
|
20240814,092500,4798220,6770,6790,6790,6770,431
|
|
20240814,092400,1875630,6800,6800,6800,6800,0
|
|
20240814,092300,1875630,6800,6800,6800,6800,0
|
|
20240814,092200,1875630,6800,6800,6800,6800,0
|
|
20240814,092100,1875630,6800,6800,6800,6800,0
|
|
20240814,092000,1875630,6800,6800,6800,6800,23
|
|
20240814,091900,1719230,6800,6800,6800,6800,18
|
|
20240814,091800,1596830,6800,6800,6800,6800,2
|
|
20240814,091700,1583230,6800,6800,6800,6800,0
|
|
20240814,091600,1583230,6800,6820,6830,6800,44
|
|
20240814,091500,1283930,6810,6810,6810,6810,14
|
|
20240814,091400,1188590,6830,6830,6830,6830,8
|
|
20240814,091300,1133950,6830,6830,6830,6830,0
|
|
20240814,091200,1133950,6830,6830,6830,6830,2
|
|
20240814,091100,1120290,6830,6830,6830,6830,0
|
|
20240814,091000,1120290,6830,6830,6830,6830,1
|
|
20240814,090900,1113460,6830,6830,6830,6830,0
|
|
20240814,090800,1113460,6830,6830,6830,6830,0
|
|
20240814,090700,1113460,6830,6810,6830,6810,16
|
|
20240814,090600,1004480,6810,6810,6810,6810,15
|
|
20240814,090500,902330,6790,6790,6790,6790,0
|
|
20240814,090400,902330,6790,6790,6790,6790,0
|
|
20240814,090300,902330,6790,6790,6790,6790,0
|
|
20240814,090200,902330,6790,6840,6840,6790,2
|
|
20240814,090100,888700,6840,6840,6840,6840,14
|
|
20240814,090000,792940,6840,6850,6850,6770,116
|