700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,203700,390214840,6820,6820,6820,6820,265
|
|
20240820,203600,390214840,6820,6820,6820,6820,0
|
|
20240820,203500,390214840,6820,6820,6820,6820,0
|
|
20240820,203400,390214840,6820,6820,6820,6820,0
|
|
20240820,203300,390214840,6820,6820,6820,6820,0
|
|
20240820,203200,390214840,6820,6820,6820,6820,0
|
|
20240820,203100,390214840,6820,6820,6820,6820,0
|
|
20240820,203000,390214840,6820,6820,6820,6820,0
|
|
20240820,202900,390214840,6820,6820,6820,6820,0
|
|
20240820,202800,390214840,6820,6820,6820,6820,0
|
|
20240820,202700,390214840,6820,6820,6820,6820,0
|
|
20240820,202600,390214840,6820,6820,6820,6820,0
|
|
20240820,202500,390214840,6820,6820,6820,6820,0
|
|
20240820,202400,390214840,6820,6820,6820,6820,0
|
|
20240820,202300,390214840,6820,6820,6820,6820,0
|
|
20240820,202200,390214840,6820,6820,6820,6820,0
|
|
20240820,202100,390214840,6820,6820,6820,6820,0
|
|
20240820,202000,390214840,6820,6820,6820,6820,0
|
|
20240820,201900,390214840,6820,6820,6820,6820,0
|
|
20240820,201800,390214840,6820,6820,6820,6820,0
|
|
20240820,201700,390214840,6820,6820,6820,6820,0
|
|
20240820,201600,390214840,6820,6820,6820,6820,0
|
|
20240820,201500,390214840,6820,6820,6820,6820,0
|
|
20240820,201400,390214840,6820,6820,6820,6820,0
|
|
20240820,201300,390214840,6820,6820,6820,6820,0
|
|
20240820,201200,390214840,6820,6820,6820,6820,0
|
|
20240820,201100,390214840,6820,6820,6820,6820,0
|
|
20240820,201000,390214840,6820,6820,6820,6820,0
|
|
20240820,200900,390214840,6820,6820,6820,6820,0
|
|
20240820,200800,390214840,6820,6820,6820,6820,0
|
|
20240820,200700,390214840,6820,6820,6820,6820,265
|
|
20240820,200600,390214840,6820,6820,6820,6820,0
|
|
20240820,200500,390214840,6820,6820,6820,6820,0
|
|
20240820,200400,390214840,6820,6820,6820,6820,0
|
|
20240820,200300,390214840,6820,6820,6820,6820,0
|
|
20240820,200200,390214840,6820,6820,6820,6820,0
|
|
20240820,200100,390214840,6820,6820,6820,6820,0
|
|
20240820,200000,390214840,6820,6820,6820,6820,0
|
|
20240820,195900,390214840,6820,6820,6820,6820,0
|
|
20240820,195800,390214840,6820,6820,6820,6820,0
|
|
20240820,195700,390214840,6820,6820,6820,6820,0
|
|
20240820,195600,390214840,6820,6820,6820,6820,0
|
|
20240820,195500,390214840,6820,6820,6820,6820,0
|
|
20240820,195400,390214840,6820,6820,6820,6820,0
|
|
20240820,195300,390214840,6820,6820,6820,6820,0
|
|
20240820,195200,390214840,6820,6820,6820,6820,0
|
|
20240820,195100,390214840,6820,6820,6820,6820,0
|
|
20240820,195000,390214840,6820,6820,6820,6820,0
|
|
20240820,194900,390214840,6820,6820,6820,6820,0
|
|
20240820,194800,390214840,6820,6820,6820,6820,0
|
|
20240820,194700,390214840,6820,6820,6820,6820,0
|
|
20240820,194600,390214840,6820,6820,6820,6820,0
|
|
20240820,194500,390214840,6820,6820,6820,6820,0
|
|
20240820,194400,390214840,6820,6820,6820,6820,0
|
|
20240820,194300,390214840,6820,6820,6820,6820,0
|
|
20240820,194200,390214840,6820,6820,6820,6820,0
|
|
20240820,194100,390214840,6820,6820,6820,6820,0
|
|
20240820,194000,390214840,6820,6820,6820,6820,0
|
|
20240820,193900,390214840,6820,6820,6820,6820,0
|
|
20240820,193800,390214840,6820,6820,6820,6820,0
|
|
20240820,193700,390214840,6820,6820,6820,6820,265
|
|
20240820,193600,390214840,6820,6820,6820,6820,0
|
|
20240820,193500,390214840,6820,6820,6820,6820,0
|
|
20240820,193400,390214840,6820,6820,6820,6820,0
|
|
20240820,193300,390214840,6820,6820,6820,6820,0
|
|
20240820,193200,390214840,6820,6820,6820,6820,0
|
|
20240820,193100,390214840,6820,6820,6820,6820,0
|
|
20240820,193000,390214840,6820,6820,6820,6820,0
|
|
20240820,192900,390214840,6820,6820,6820,6820,0
|
|
20240820,192800,390214840,6820,6820,6820,6820,0
|
|
20240820,192700,390214840,6820,6820,6820,6820,0
|
|
20240820,192600,390214840,6820,6820,6820,6820,0
|
|
20240820,192500,390214840,6820,6820,6820,6820,0
|
|
20240820,192400,390214840,6820,6820,6820,6820,0
|
|
20240820,192300,390214840,6820,6820,6820,6820,0
|
|
20240820,192200,390214840,6820,6820,6820,6820,0
|
|
20240820,192100,390214840,6820,6820,6820,6820,0
|
|
20240820,192000,390214840,6820,6820,6820,6820,0
|
|
20240820,191900,390214840,6820,6820,6820,6820,0
|
|
20240820,191800,390214840,6820,6820,6820,6820,0
|
|
20240820,191700,390214840,6820,6820,6820,6820,0
|
|
20240820,191600,390214840,6820,6820,6820,6820,0
|
|
20240820,191500,390214840,6820,6820,6820,6820,0
|
|
20240820,191400,390214840,6820,6820,6820,6820,0
|
|
20240820,191300,390214840,6820,6820,6820,6820,0
|
|
20240820,191200,390214840,6820,6820,6820,6820,0
|
|
20240820,191100,390214840,6820,6820,6820,6820,0
|
|
20240820,191000,390214840,6820,6820,6820,6820,0
|
|
20240820,190900,390214840,6820,6820,6820,6820,0
|
|
20240820,190800,390214840,6820,6820,6820,6820,0
|
|
20240820,190700,390214840,6820,6820,6820,6820,265
|
|
20240820,190600,390214840,6820,6820,6820,6820,0
|
|
20240820,190500,390214840,6820,6820,6820,6820,0
|
|
20240820,190400,390214840,6820,6820,6820,6820,0
|
|
20240820,190300,390214840,6820,6820,6820,6820,0
|
|
20240820,190200,390214840,6820,6820,6820,6820,0
|
|
20240820,190100,390214840,6820,6820,6820,6820,0
|
|
20240820,190000,390214840,6820,6820,6820,6820,0
|
|
20240820,185900,390214840,6820,6820,6820,6820,0
|
|
20240820,185800,390214840,6820,6820,6820,6820,0
|
|
20240820,185700,390214840,6820,6820,6820,6820,0
|
|
20240820,185600,390214840,6820,6820,6820,6820,0
|
|
20240820,185500,390214840,6820,6820,6820,6820,0
|
|
20240820,185400,390214840,6820,6820,6820,6820,0
|
|
20240820,185300,390214840,6820,6820,6820,6820,0
|
|
20240820,185200,390214840,6820,6820,6820,6820,0
|
|
20240820,185100,390214840,6820,6820,6820,6820,0
|
|
20240820,185000,390214840,6820,6820,6820,6820,0
|
|
20240820,184900,390214840,6820,6820,6820,6820,0
|
|
20240820,184800,390214840,6820,6820,6820,6820,0
|
|
20240820,184700,390214840,6820,6820,6820,6820,0
|
|
20240820,184600,390214840,6820,6820,6820,6820,0
|
|
20240820,184500,390214840,6820,6820,6820,6820,0
|
|
20240820,184400,390214840,6820,6820,6820,6820,0
|
|
20240820,184300,390214840,6820,6820,6820,6820,0
|
|
20240820,184200,390214840,6820,6820,6820,6820,0
|
|
20240820,184100,390214840,6820,6820,6820,6820,0
|
|
20240820,184000,390214840,6820,6820,6820,6820,0
|
|
20240820,183900,390214840,6820,6820,6820,6820,0
|
|
20240820,183800,390214840,6820,6820,6820,6820,0
|
|
20240820,183700,390214840,6820,6820,6820,6820,265
|
|
20240820,183600,390214840,6820,6820,6820,6820,0
|
|
20240820,183500,390214840,6820,6820,6820,6820,0
|
|
20240820,183400,390214840,6820,6820,6820,6820,0
|
|
20240820,183300,390214840,6820,6820,6820,6820,0
|
|
20240820,183200,390214840,6820,6820,6820,6820,0
|
|
20240820,183100,390214840,6820,6820,6820,6820,0
|
|
20240820,183000,390214840,6820,6820,6820,6820,0
|
|
20240820,182900,390214840,6820,6820,6820,6820,0
|
|
20240820,182800,390214840,6820,6820,6820,6820,0
|
|
20240820,182700,390214840,6820,6820,6820,6820,0
|
|
20240820,182600,390214840,6820,6820,6820,6820,0
|
|
20240820,182500,390214840,6820,6820,6820,6820,0
|
|
20240820,182400,390214840,6820,6820,6820,6820,0
|
|
20240820,182300,390214840,6820,6820,6820,6820,0
|
|
20240820,182200,390214840,6820,6820,6820,6820,0
|
|
20240820,182100,390214840,6820,6820,6820,6820,0
|
|
20240820,182000,390214840,6820,6820,6820,6820,0
|
|
20240820,181900,390214840,6820,6820,6820,6820,0
|
|
20240820,181800,390214840,6820,6820,6820,6820,0
|
|
20240820,181700,390214840,6820,6820,6820,6820,0
|
|
20240820,181600,390214840,6820,6820,6820,6820,0
|
|
20240820,181500,390214840,6820,6820,6820,6820,0
|
|
20240820,181400,390214840,6820,6820,6820,6820,0
|
|
20240820,181300,390214840,6820,6820,6820,6820,0
|
|
20240820,181200,390214840,6820,6820,6820,6820,0
|
|
20240820,181100,390214840,6820,6820,6820,6820,0
|
|
20240820,181000,390214840,6820,6820,6820,6820,0
|
|
20240820,180900,390214840,6820,6820,6820,6820,0
|
|
20240820,180800,390214840,6820,6820,6820,6820,0
|
|
20240820,180700,390214840,6820,6820,6820,6820,265
|
|
20240820,180600,390214840,6820,6820,6820,6820,0
|
|
20240820,180500,390214840,6820,6820,6820,6820,0
|
|
20240820,180400,390214840,6820,6820,6820,6820,0
|
|
20240820,180300,390214840,6820,6820,6820,6820,0
|
|
20240820,180200,390214840,6820,6820,6820,6820,0
|
|
20240820,180100,390214840,6820,6820,6820,6820,0
|
|
20240820,180000,390214840,6820,6820,6820,6820,0
|
|
20240820,175900,390214840,6820,6820,6820,6820,0
|
|
20240820,175800,390214840,6820,6820,6820,6820,0
|
|
20240820,175700,390214840,6820,6820,6820,6820,0
|
|
20240820,175600,390214840,6820,6820,6820,6820,0
|
|
20240820,175500,390214840,6820,6820,6820,6820,0
|
|
20240820,175400,390214840,6820,6820,6820,6820,0
|
|
20240820,175300,390214840,6820,6820,6820,6820,0
|
|
20240820,175200,390214840,6820,6820,6820,6820,0
|
|
20240820,175100,390214840,6820,6820,6820,6820,0
|
|
20240820,175000,390214840,6820,6820,6820,6820,0
|
|
20240820,174900,390214840,6820,6820,6820,6820,0
|
|
20240820,174800,390214840,6820,6820,6820,6820,0
|
|
20240820,174700,390214840,6820,6820,6820,6820,0
|
|
20240820,174600,390214840,6820,6820,6820,6820,0
|
|
20240820,174500,390214840,6820,6820,6820,6820,0
|
|
20240820,174400,390214840,6820,6820,6820,6820,0
|
|
20240820,174300,390214840,6820,6820,6820,6820,0
|
|
20240820,174200,390214840,6820,6820,6820,6820,0
|
|
20240820,174100,390214840,6820,6820,6820,6820,0
|
|
20240820,174000,390214840,6820,6820,6820,6820,0
|
|
20240820,173900,390214840,6820,6820,6820,6820,0
|
|
20240820,173800,390214840,6820,6820,6820,6820,0
|
|
20240820,173700,390214840,6820,6820,6820,6820,265
|
|
20240820,173600,390214840,6820,6820,6820,6820,0
|
|
20240820,173500,390214840,6820,6820,6820,6820,0
|
|
20240820,173400,390214840,6820,6820,6820,6820,0
|
|
20240820,173300,390214840,6820,6820,6820,6820,0
|
|
20240820,173200,390214840,6820,6820,6820,6820,0
|
|
20240820,173100,390214840,6820,6820,6820,6820,0
|
|
20240820,173000,390214840,6820,6820,6820,6820,0
|
|
20240820,172900,390214840,6820,6820,6820,6820,0
|
|
20240820,172800,390214840,6820,6820,6820,6820,0
|
|
20240820,172700,390214840,6820,6820,6820,6820,0
|
|
20240820,172600,390214840,6820,6820,6820,6820,0
|
|
20240820,172500,390214840,6820,6820,6820,6820,0
|
|
20240820,172400,390214840,6820,6820,6820,6820,0
|
|
20240820,172300,390214840,6820,6820,6820,6820,0
|
|
20240820,172200,390214840,6820,6820,6820,6820,0
|
|
20240820,172100,390214840,6820,6820,6820,6820,0
|
|
20240820,172000,390214840,6820,6820,6820,6820,0
|
|
20240820,171900,390214840,6820,6820,6820,6820,0
|
|
20240820,171800,390214840,6820,6820,6820,6820,0
|
|
20240820,171700,390214840,6820,6820,6820,6820,0
|
|
20240820,171600,390214840,6820,6820,6820,6820,0
|
|
20240820,171500,390214840,6820,6820,6820,6820,0
|
|
20240820,171400,390214840,6820,6820,6820,6820,0
|
|
20240820,171300,390214840,6820,6820,6820,6820,0
|
|
20240820,171200,390214840,6820,6820,6820,6820,0
|
|
20240820,171100,390214840,6820,6820,6820,6820,0
|
|
20240820,171000,390214840,6820,6820,6820,6820,0
|
|
20240820,170900,390214840,6820,6820,6820,6820,0
|
|
20240820,170800,390214840,6820,6820,6820,6820,0
|
|
20240820,170700,390214840,6820,6820,6820,6820,265
|
|
20240820,170600,390214840,6820,6820,6820,6820,0
|
|
20240820,170500,390214840,6820,6820,6820,6820,0
|
|
20240820,170400,390214840,6820,6820,6820,6820,0
|
|
20240820,170300,390214840,6820,6820,6820,6820,0
|
|
20240820,170200,390214840,6820,6820,6820,6820,0
|
|
20240820,170100,390214840,6820,6820,6820,6820,0
|
|
20240820,170000,390214840,6820,6820,6820,6820,0
|
|
20240820,165900,390214840,6820,6820,6820,6820,0
|
|
20240820,165800,390214840,6820,6820,6820,6820,0
|
|
20240820,165700,390214840,6820,6820,6820,6820,0
|
|
20240820,165600,390214840,6820,6820,6820,6820,0
|
|
20240820,165500,390214840,6820,6820,6820,6820,0
|
|
20240820,165400,390214840,6820,6820,6820,6820,0
|
|
20240820,165300,390214840,6820,6820,6820,6820,0
|
|
20240820,165200,390214840,6820,6820,6820,6820,0
|
|
20240820,165100,390214840,6820,6820,6820,6820,0
|
|
20240820,165000,390214840,6820,6820,6820,6820,0
|
|
20240820,164900,390214840,6820,6820,6820,6820,0
|
|
20240820,164800,390214840,6820,6820,6820,6820,0
|
|
20240820,164700,390214840,6820,6820,6820,6820,0
|
|
20240820,164600,390214840,6820,6820,6820,6820,0
|
|
20240820,164500,390214840,6820,6820,6820,6820,0
|
|
20240820,164400,390214840,6820,6820,6820,6820,0
|
|
20240820,164300,390214840,6820,6820,6820,6820,0
|
|
20240820,164200,390214840,6820,6820,6820,6820,0
|
|
20240820,164100,390214840,6820,6820,6820,6820,0
|
|
20240820,164000,390214840,6820,6820,6820,6820,0
|
|
20240820,163900,390214840,6820,6820,6820,6820,0
|
|
20240820,163800,390214840,6820,6820,6820,6820,0
|
|
20240820,163700,390214840,6820,6820,6820,6820,265
|
|
20240820,163600,390214840,6820,6820,6820,6820,0
|
|
20240820,163500,390214840,6820,6820,6820,6820,0
|
|
20240820,163400,390214840,6820,6820,6820,6820,0
|
|
20240820,163300,390214840,6820,6820,6820,6820,0
|
|
20240820,163200,390214840,6820,6820,6820,6820,0
|
|
20240820,163100,390214840,6820,6820,6820,6820,0
|
|
20240820,163000,390214840,6820,6820,6820,6820,0
|
|
20240820,162900,390214840,6820,6820,6820,6820,0
|
|
20240820,162800,390214840,6820,6820,6820,6820,0
|
|
20240820,162700,390214840,6820,6820,6820,6820,0
|
|
20240820,162600,390214840,6820,6820,6820,6820,0
|
|
20240820,162500,390214840,6820,6820,6820,6820,0
|
|
20240820,162400,390214840,6820,6820,6820,6820,0
|
|
20240820,162300,390214840,6820,6820,6820,6820,0
|
|
20240820,162200,390214840,6820,6820,6820,6820,0
|
|
20240820,162100,390214840,6820,6820,6820,6820,0
|
|
20240820,162000,390214840,6820,6820,6820,6820,0
|
|
20240820,161900,390214840,6820,6820,6820,6820,0
|
|
20240820,161800,390214840,6820,6820,6820,6820,0
|
|
20240820,161700,390214840,6820,6820,6820,6820,0
|
|
20240820,161600,390214840,6820,6820,6820,6820,0
|
|
20240820,161500,390214840,6820,6820,6820,6820,0
|
|
20240820,161400,390214840,6820,6820,6820,6820,0
|
|
20240820,161300,390214840,6820,6820,6820,6820,0
|
|
20240820,161200,390214840,6820,6820,6820,6820,0
|
|
20240820,161100,390214840,6820,6820,6820,6820,0
|
|
20240820,161000,390214840,6820,6820,6820,6820,0
|
|
20240820,160900,390214840,6820,6820,6820,6820,0
|
|
20240820,160800,390214840,6820,6820,6820,6820,0
|
|
20240820,160700,390214840,6820,6820,6820,6820,265
|
|
20240820,160600,390214840,6820,6820,6820,6820,0
|
|
20240820,160500,390214840,6820,6820,6820,6820,0
|
|
20240820,160400,390214840,6820,6820,6820,6820,0
|
|
20240820,160300,390214840,6820,6820,6820,6820,0
|
|
20240820,160200,390214840,6820,6820,6820,6820,0
|
|
20240820,160100,390214840,6820,6820,6820,6820,0
|
|
20240820,160000,390214840,6820,6820,6820,6820,0
|
|
20240820,155900,390214840,6820,6820,6820,6820,0
|
|
20240820,155800,390214840,6820,6820,6820,6820,0
|
|
20240820,155700,390214840,6820,6820,6820,6820,0
|
|
20240820,155600,390214840,6820,6820,6820,6820,0
|
|
20240820,155500,390214840,6820,6820,6820,6820,0
|
|
20240820,155400,390214840,6820,6820,6820,6820,0
|
|
20240820,155300,390214840,6820,6820,6820,6820,0
|
|
20240820,155200,390214840,6820,6820,6820,6820,0
|
|
20240820,155100,390214840,6820,6820,6820,6820,0
|
|
20240820,155000,390214840,6820,6820,6820,6820,0
|
|
20240820,154900,390214840,6820,6820,6820,6820,0
|
|
20240820,154800,390214840,6820,6820,6820,6820,0
|
|
20240820,154700,390214840,6820,6820,6820,6820,0
|
|
20240820,154600,390214840,6820,6820,6820,6820,0
|
|
20240820,154500,390214840,6820,6820,6820,6820,0
|
|
20240820,154400,390214840,6820,6820,6820,6820,0
|
|
20240820,154300,390214840,6820,6820,6820,6820,0
|
|
20240820,154200,390214840,6820,6820,6820,6820,0
|
|
20240820,154100,390214840,6820,6820,6820,6820,0
|
|
20240820,154000,390214840,6820,6820,6820,6820,0
|
|
20240820,153900,390214840,6820,6820,6820,6820,0
|
|
20240820,153800,390214840,6820,6820,6820,6820,0
|
|
20240820,153700,390214840,6820,6820,6820,6820,265
|
|
20240820,153600,390214840,6820,6820,6820,6820,0
|
|
20240820,153500,390214840,6820,6820,6820,6820,0
|
|
20240820,153400,390214840,6820,6820,6820,6820,0
|
|
20240820,153300,390214840,6820,6820,6820,6820,0
|
|
20240820,153200,390214840,6820,6820,6820,6820,0
|
|
20240820,153100,390214840,6820,6820,6820,6820,0
|
|
20240820,153000,390214840,6820,6820,6820,6820,265
|
|
20240820,152900,388407540,6830,6830,6830,6830,0
|
|
20240820,152800,388407540,6830,6830,6830,6830,0
|
|
20240820,152700,388407540,6830,6830,6830,6830,0
|
|
20240820,152600,388407540,6830,6830,6830,6830,0
|
|
20240820,152500,388407540,6830,6830,6830,6830,0
|
|
20240820,152400,388407540,6830,6830,6830,6830,0
|
|
20240820,152300,388407540,6830,6830,6830,6830,0
|
|
20240820,152200,388407540,6830,6830,6830,6830,0
|
|
20240820,152100,388407540,6830,6830,6830,6830,0
|
|
20240820,152000,388407540,6830,6830,6830,6830,0
|
|
20240820,151900,388407540,6830,6750,6830,6740,554
|
|
20240820,151800,384644760,6750,6750,6750,6740,270
|
|
20240820,151700,382822460,6780,6780,6780,6780,0
|
|
20240820,151600,382822460,6780,6750,6780,6750,160
|
|
20240820,151500,381739040,6740,6740,6740,6740,0
|
|
20240820,151400,381739040,6740,6740,6740,6740,299
|
|
20240820,151300,379723780,6740,6740,6740,6740,95
|
|
20240820,151200,379083480,6750,6740,6750,6740,20
|
|
20240820,151100,378948670,6770,6770,6770,6770,0
|
|
20240820,151000,378948670,6770,6740,6770,6740,547
|
|
20240820,150900,375260390,6740,6740,6740,6740,302
|
|
20240820,150800,373224910,6790,6740,6790,6740,472
|
|
20240820,150700,370040320,6740,6720,6740,6720,613
|
|
20240820,150600,365920940,6720,6720,6720,6720,0
|
|
20240820,150500,365920940,6720,6720,6720,6720,0
|
|
20240820,150400,365920940,6720,6720,6720,6720,0
|
|
20240820,150300,365920940,6720,6720,6720,6720,0
|
|
20240820,150200,365920940,6720,6720,6720,6720,0
|
|
20240820,150100,365920940,6720,6720,6720,6720,22
|
|
20240820,150000,365773100,6720,6720,6720,6720,95
|
|
20240820,145900,365134700,6720,6720,6720,6720,0
|
|
20240820,145800,365134700,6720,6720,6720,6720,0
|
|
20240820,145700,365134700,6720,6720,6720,6720,0
|
|
20240820,145600,365134700,6720,6720,6720,6720,0
|
|
20240820,145500,365134700,6720,6720,6720,6720,0
|
|
20240820,145400,365134700,6720,6720,6720,6720,0
|
|
20240820,145300,365134700,6720,6720,6720,6720,100
|
|
20240820,145200,364462700,6710,6710,6710,6710,0
|
|
20240820,145100,364462700,6710,6710,6710,6710,0
|
|
20240820,145000,364462700,6710,6710,6710,6710,30
|
|
20240820,144900,364261400,6710,6710,6710,6710,0
|
|
20240820,144800,364261400,6710,6710,6710,6710,0
|
|
20240820,144700,364261400,6710,6710,6710,6710,2
|
|
20240820,144600,364247980,6700,6720,6720,6700,1088
|
|
20240820,144500,356958170,6740,6730,6740,6730,146
|
|
20240820,144400,355975560,6740,6740,6740,6740,0
|
|
20240820,144300,355975560,6740,6740,6740,6740,0
|
|
20240820,144200,355975560,6740,6740,6740,6740,2
|
|
20240820,144100,355962080,6740,6740,6740,6730,28
|
|
20240820,144000,355773560,6740,6740,6740,6740,300
|
|
20240820,143900,353751560,6740,6740,6740,6740,7
|
|
20240820,143800,353704380,6730,6730,6730,6730,1
|
|
20240820,143700,353697650,6740,6740,6740,6740,0
|
|
20240820,143600,353697650,6740,6740,6740,6740,0
|
|
20240820,143500,353697650,6740,6740,6740,6740,0
|
|
20240820,143400,353697650,6740,6740,6740,6740,0
|
|
20240820,143300,353697650,6740,6740,6740,6740,0
|
|
20240820,143200,353697650,6740,6740,6740,6740,0
|
|
20240820,143100,353697650,6740,6740,6740,6740,0
|
|
20240820,143000,353697650,6740,6740,6740,6740,1
|
|
20240820,142900,353690910,6740,6740,6740,6740,13
|
|
20240820,142800,353603290,6730,6730,6730,6730,0
|
|
20240820,142700,353603290,6730,6730,6730,6730,346
|
|
20240820,142600,351274710,6730,6730,6730,6730,151
|
|
20240820,142500,350258480,6730,6730,6730,6730,15
|
|
20240820,142400,350157530,6730,6730,6730,6730,0
|
|
20240820,142300,350157530,6730,6720,6730,6720,31
|
|
20240820,142200,349949200,6720,6720,6720,6720,0
|
|
20240820,142100,349949200,6720,6730,6730,6720,29
|
|
20240820,142000,349754310,6720,6720,6720,6720,0
|
|
20240820,141900,349754310,6720,6710,6740,6710,1740
|
|
20240820,141800,338055720,6710,6710,6710,6710,28
|
|
20240820,141700,337867840,6710,6710,6710,6710,202
|
|
20240820,141600,336512420,6710,6710,6710,6710,22
|
|
20240820,141500,336364800,6710,6710,6710,6710,3
|
|
20240820,141400,336344670,6710,6710,6710,6710,6
|
|
20240820,141300,336304410,6710,6710,6710,6710,2
|
|
20240820,141200,336290990,6710,6710,6710,6710,3
|
|
20240820,141100,336270860,6710,6710,6710,6710,1
|
|
20240820,141000,336264150,6710,6710,6710,6710,0
|
|
20240820,140900,336264150,6710,6710,6710,6710,2
|
|
20240820,140800,336250730,6710,6710,6710,6710,6
|
|
20240820,140700,336210470,6710,6710,6710,6710,2
|
|
20240820,140600,336197050,6710,6710,6710,6710,5
|
|
20240820,140500,336163500,6710,6700,6710,6700,8
|
|
20240820,140400,336109840,6700,6700,6700,6700,519
|
|
20240820,140300,332632540,6700,6700,6700,6700,0
|
|
20240820,140200,332632540,6700,6700,6700,6700,0
|
|
20240820,140100,332632540,6700,6700,6700,6700,4
|
|
20240820,140000,332605740,6700,6700,6700,6700,0
|
|
20240820,135900,332605740,6700,6700,6700,6700,0
|
|
20240820,135800,332605740,6700,6700,6700,6700,0
|
|
20240820,135700,332605740,6700,6700,6700,6700,0
|
|
20240820,135600,332605740,6700,6700,6700,6700,0
|
|
20240820,135500,332605740,6700,6700,6700,6700,0
|
|
20240820,135400,332605740,6700,6700,6700,6700,0
|
|
20240820,135300,332605740,6700,6700,6700,6700,0
|
|
20240820,135200,332605740,6700,6700,6700,6700,270
|
|
20240820,135100,330796740,6710,6710,6710,6710,0
|
|
20240820,135000,330796740,6710,6710,6710,6710,0
|
|
20240820,134900,330796740,6710,6710,6710,6710,0
|
|
20240820,134800,330796740,6710,6710,6710,6710,0
|
|
20240820,134700,330796740,6710,6710,6710,6710,15
|
|
20240820,134600,330696090,6710,6710,6710,6710,0
|
|
20240820,134500,330696090,6710,6710,6710,6710,0
|
|
20240820,134400,330696090,6710,6710,6710,6710,0
|
|
20240820,134300,330696090,6710,6710,6710,6710,533
|
|
20240820,134200,327119660,6700,6700,6700,6700,0
|
|
20240820,134100,327119660,6700,6700,6700,6700,0
|
|
20240820,134000,327119660,6700,6700,6700,6700,11
|
|
20240820,133900,327045960,6710,6710,6710,6710,0
|
|
20240820,133800,327045960,6710,6710,6710,6710,372
|
|
20240820,133700,324549840,6720,6720,6720,6720,0
|
|
20240820,133600,324549840,6720,6720,6720,6720,15
|
|
20240820,133500,324449040,6720,6720,6720,6720,0
|
|
20240820,133400,324449040,6720,6720,6720,6720,0
|
|
20240820,133300,324449040,6720,6720,6720,6720,0
|
|
20240820,133200,324449040,6720,6720,6720,6720,0
|
|
20240820,133100,324449040,6720,6720,6720,6720,0
|
|
20240820,133000,324449040,6720,6720,6720,6720,0
|
|
20240820,132900,324449040,6720,6720,6720,6720,0
|
|
20240820,132800,324449040,6720,6720,6720,6720,0
|
|
20240820,132700,324449040,6720,6720,6720,6720,0
|
|
20240820,132600,324449040,6720,6720,6720,6720,0
|
|
20240820,132500,324449040,6720,6720,6720,6720,0
|
|
20240820,132400,324449040,6720,6720,6720,6720,12
|
|
20240820,132300,324368400,6730,6730,6730,6730,1
|
|
20240820,132200,324361670,6720,6720,6720,6720,0
|
|
20240820,132100,324361670,6720,6720,6720,6720,0
|
|
20240820,132000,324361670,6720,6720,6720,6720,400
|
|
20240820,131900,321673670,6720,6720,6720,6720,0
|
|
20240820,131800,321673670,6720,6720,6720,6720,1
|
|
20240820,131700,321666950,6730,6730,6730,6730,0
|
|
20240820,131600,321666950,6730,6730,6730,6730,0
|
|
20240820,131500,321666950,6730,6730,6730,6730,0
|
|
20240820,131400,321666950,6730,6730,6730,6730,0
|
|
20240820,131300,321666950,6730,6730,6730,6730,0
|
|
20240820,131200,321666950,6730,6730,6730,6730,0
|
|
20240820,131100,321666950,6730,6730,6730,6730,0
|
|
20240820,131000,321666950,6730,6730,6730,6730,0
|
|
20240820,130900,321666950,6730,6730,6730,6730,0
|
|
20240820,130800,321666950,6730,6730,6730,6730,1
|
|
20240820,130700,321660220,6730,6730,6730,6730,0
|
|
20240820,130600,321660220,6730,6730,6730,6730,0
|
|
20240820,130500,321660220,6730,6730,6730,6730,0
|
|
20240820,130400,321660220,6730,6730,6730,6730,0
|
|
20240820,130300,321660220,6730,6730,6730,6730,0
|
|
20240820,130200,321660220,6730,6730,6730,6730,0
|
|
20240820,130100,321660220,6730,6730,6730,6730,36
|
|
20240820,130000,321417940,6710,6710,6710,6710,0
|
|
20240820,125900,321417940,6710,6710,6710,6710,0
|
|
20240820,125800,321417940,6710,6710,6710,6710,0
|
|
20240820,125700,321417940,6710,6690,6710,6690,1087
|
|
20240820,125600,314132990,6700,6750,6750,6700,5771
|
|
20240820,125500,275356690,6750,6750,6750,6750,0
|
|
20240820,125400,275356690,6750,6750,6750,6750,0
|
|
20240820,125300,275356690,6750,6750,6750,6750,14
|
|
20240820,125200,275262190,6750,6750,6750,6750,385
|
|
20240820,125100,272663440,6760,6760,6760,6760,0
|
|
20240820,125000,272663440,6760,6760,6760,6760,0
|
|
20240820,124900,272663440,6760,6760,6760,6760,253
|
|
20240820,124800,270953160,6750,6750,6750,6750,0
|
|
20240820,124700,270953160,6750,6750,6750,6750,0
|
|
20240820,124600,270953160,6750,6750,6750,6750,0
|
|
20240820,124500,270953160,6750,6750,6750,6750,0
|
|
20240820,124400,270953160,6750,6750,6750,6750,0
|
|
20240820,124300,270953160,6750,6750,6750,6750,0
|
|
20240820,124200,270953160,6750,6750,6750,6750,50
|
|
20240820,124100,270615660,6750,6750,6750,6750,1398
|
|
20240820,124000,261179160,6740,6740,6740,6740,100
|
|
20240820,123900,260505160,6750,6750,6750,6750,11
|
|
20240820,123800,260430910,6740,6740,6740,6740,0
|
|
20240820,123700,260430910,6740,6740,6740,6740,100
|
|
20240820,123600,259756910,6740,6740,6740,6740,77
|
|
20240820,123500,259237930,6750,6750,6750,6750,12
|
|
20240820,123400,259156930,6760,6760,6760,6760,3
|
|
20240820,123300,259136650,6750,6750,6750,6750,20
|
|
20240820,123200,259001650,6750,6750,6750,6750,0
|
|
20240820,123100,259001650,6750,6750,6750,6750,0
|
|
20240820,123000,259001650,6750,6750,6750,6750,2142
|
|
20240820,122900,244543150,6750,6760,6760,6750,547
|
|
20240820,122800,240849510,6770,6770,6770,6770,0
|
|
20240820,122700,240849510,6770,6770,6770,6770,4
|
|
20240820,122600,240822430,6770,6770,6770,6770,0
|
|
20240820,122500,240822430,6770,6770,6770,6770,0
|
|
20240820,122400,240822430,6770,6770,6770,6770,3
|
|
20240820,122300,240802120,6770,6770,6770,6770,0
|
|
20240820,122200,240802120,6770,6770,6770,6770,0
|
|
20240820,122100,240802120,6770,6770,6770,6770,11
|
|
20240820,122000,240727650,6770,6770,6770,6770,22
|
|
20240820,121900,240578710,6770,6770,6770,6770,1
|
|
20240820,121800,240571940,6770,6770,6770,6770,0
|
|
20240820,121700,240571940,6770,6770,6770,6770,0
|
|
20240820,121600,240571940,6770,6770,6770,6770,0
|
|
20240820,121500,240571940,6770,6770,6770,6770,3
|
|
20240820,121400,240551630,6770,6770,6770,6770,0
|
|
20240820,121300,240551630,6770,6770,6770,6770,9
|
|
20240820,121200,240490700,6770,6770,6770,6770,1
|
|
20240820,121100,240483930,6770,6770,6770,6760,17
|
|
20240820,121000,240368940,6770,6770,6770,6770,8
|
|
20240820,120900,240314780,6770,6770,6770,6770,0
|
|
20240820,120800,240314780,6770,6770,6770,6770,30
|
|
20240820,120700,240111680,6770,6770,6770,6770,0
|
|
20240820,120600,240111680,6770,6770,6770,6770,1
|
|
20240820,120500,240104910,6770,6770,6770,6770,0
|
|
20240820,120400,240104910,6770,6770,6770,6770,0
|
|
20240820,120300,240104910,6770,6760,6770,6760,21
|
|
20240820,120200,239962940,6750,6750,6750,6750,0
|
|
20240820,120100,239962940,6750,6750,6750,6750,0
|
|
20240820,120000,239962940,6750,6750,6750,6750,299
|
|
20240820,115900,237944690,6760,6760,6760,6760,0
|
|
20240820,115800,237944690,6760,6760,6760,6760,0
|
|
20240820,115700,237944690,6760,6760,6760,6760,110
|
|
20240820,115600,237201090,6760,6760,6760,6760,0
|
|
20240820,115500,237201090,6760,6760,6760,6760,0
|
|
20240820,115400,237201090,6760,6760,6760,6750,1752
|
|
20240820,115300,225367520,6760,6760,6760,6760,0
|
|
20240820,115200,225367520,6760,6760,6760,6760,0
|
|
20240820,115100,225367520,6760,6760,6770,6760,877
|
|
20240820,115000,219430830,6750,6750,6750,6750,0
|
|
20240820,114900,219430830,6750,6750,6750,6750,360
|
|
20240820,114800,217000830,6750,6750,6750,6750,200
|
|
20240820,114700,215650830,6770,6770,6770,6770,0
|
|
20240820,114600,215650830,6770,6770,6770,6770,0
|
|
20240820,114500,215650830,6770,6770,6770,6770,20
|
|
20240820,114400,215515430,6770,6770,6770,6770,5
|
|
20240820,114300,215481580,6750,6750,6750,6750,0
|
|
20240820,114200,215481580,6750,6750,6750,6750,0
|
|
20240820,114100,215481580,6750,6750,6750,6750,0
|
|
20240820,114000,215481580,6750,6750,6750,6750,0
|
|
20240820,113900,215481580,6750,6750,6750,6750,592
|
|
20240820,113800,211485580,6760,6770,6770,6760,126
|
|
20240820,113700,210633800,6770,6770,6770,6770,0
|
|
20240820,113600,210633800,6770,6770,6770,6770,0
|
|
20240820,113500,210633800,6770,6770,6770,6770,0
|
|
20240820,113400,210633800,6770,6770,6770,6770,0
|
|
20240820,113300,210633800,6770,6770,6770,6770,0
|
|
20240820,113200,210633800,6770,6770,6770,6770,20
|
|
20240820,113100,210498400,6760,6760,6760,6760,0
|
|
20240820,113000,210498400,6760,6760,6760,6760,0
|
|
20240820,112900,210498400,6760,6760,6760,6760,0
|
|
20240820,112800,210498400,6760,6760,6760,6760,0
|
|
20240820,112700,210498400,6760,6760,6760,6760,0
|
|
20240820,112600,210498400,6760,6760,6760,6760,73
|
|
20240820,112500,210004920,6760,6760,6760,6760,80
|
|
20240820,112400,209464120,6760,6760,6760,6760,0
|
|
20240820,112300,209464120,6760,6760,6760,6760,0
|
|
20240820,112200,209464120,6760,6760,6760,6760,0
|
|
20240820,112100,209464120,6760,6760,6760,6760,0
|
|
20240820,112000,209464120,6760,6760,6760,6760,20
|
|
20240820,111900,209328920,6760,6760,6760,6760,68
|
|
20240820,111800,208869240,6770,6790,6790,6770,1723
|
|
20240820,111700,197191580,6800,6800,6800,6800,0
|
|
20240820,111600,197191580,6800,6800,6800,6800,0
|
|
20240820,111500,197191580,6800,6810,6810,6800,122
|
|
20240820,111400,196361480,6800,6790,6800,6790,325
|
|
20240820,111300,194154420,6800,6800,6800,6800,70
|
|
20240820,111200,193678420,6800,6830,6830,6800,1099
|
|
20240820,111100,186191550,6820,6770,6820,6770,1143
|
|
20240820,111000,178441500,6770,6770,6770,6770,0
|
|
20240820,110900,178441500,6770,6770,6770,6770,0
|
|
20240820,110800,178441500,6770,6770,6770,6770,0
|
|
20240820,110700,178441500,6770,6770,6770,6770,0
|
|
20240820,110600,178441500,6770,6770,6770,6770,1
|
|
20240820,110500,178434730,6760,6760,6760,6760,0
|
|
20240820,110400,178434730,6760,6760,6760,6760,20
|
|
20240820,110300,178299530,6750,6750,6750,6750,0
|
|
20240820,110200,178299530,6750,6770,6770,6750,330
|
|
20240820,110100,176071710,6770,6770,6770,6770,0
|
|
20240820,110000,176071710,6770,6770,6770,6770,0
|
|
20240820,105900,176071710,6770,6770,6770,6770,0
|
|
20240820,105800,176071710,6770,6750,6770,6740,2195
|
|
20240820,105700,161269010,6770,6770,6770,6770,0
|
|
20240820,105600,161269010,6770,6770,6770,6770,0
|
|
20240820,105500,161269010,6770,6770,6770,6770,0
|
|
20240820,105400,161269010,6770,6770,6770,6770,100
|
|
20240820,105300,160592010,6770,6770,6770,6770,0
|
|
20240820,105200,160592010,6770,6760,6770,6760,274
|
|
20240820,105100,158739730,6760,6760,6760,6760,2
|
|
20240820,105000,158726210,6750,6760,6760,6750,2707
|
|
20240820,104900,140451110,6770,6770,6770,6770,0
|
|
20240820,104800,140451110,6770,6770,6770,6770,110
|
|
20240820,104700,139706410,6780,6790,6790,6780,4
|
|
20240820,104600,139679280,6770,6770,6770,6770,0
|
|
20240820,104500,139679280,6770,6770,6770,6770,0
|
|
20240820,104400,139679280,6770,6770,6770,6770,685
|
|
20240820,104300,135041830,6760,6750,6760,6750,809
|
|
20240820,104200,129577760,6740,6740,6740,6740,0
|
|
20240820,104100,129577760,6740,6740,6740,6740,0
|
|
20240820,104000,129577760,6740,6740,6740,6740,0
|
|
20240820,103900,129577760,6740,6740,6740,6740,0
|
|
20240820,103800,129577760,6740,6750,6750,6740,1157
|
|
20240820,103700,121777120,6780,6750,6780,6750,530
|
|
20240820,103600,118188480,6730,6760,6770,6730,3779
|
|
20240820,103500,92712890,6780,6780,6780,6780,0
|
|
20240820,103400,92712890,6780,6780,6780,6780,0
|
|
20240820,103300,92712890,6780,6760,6780,6730,2338
|
|
20240820,103200,76945030,6780,6780,6780,6780,0
|
|
20240820,103100,76945030,6780,6760,6780,6760,553
|
|
20240820,103000,73200530,6780,6780,6780,6780,0
|
|
20240820,102900,73200530,6780,6780,6780,6780,0
|
|
20240820,102800,73200530,6780,6780,6780,6780,0
|
|
20240820,102700,73200530,6780,6780,6780,6780,0
|
|
20240820,102600,73200530,6780,6780,6780,6780,0
|
|
20240820,102500,73200530,6780,6780,6780,6780,0
|
|
20240820,102400,73200530,6780,6780,6780,6780,0
|
|
20240820,102300,73200530,6780,6720,6780,6720,748
|
|
20240820,102200,68156900,6720,6730,6730,6700,2794
|
|
20240820,102100,49400290,6730,6730,6730,6730,5
|
|
20240820,102000,49366640,6740,6740,6740,6740,152
|
|
20240820,101900,48342160,6740,6740,6740,6740,2
|
|
20240820,101800,48328680,6740,6750,6750,6730,3429
|
|
20240820,101700,25224010,6780,6780,6780,6780,0
|
|
20240820,101600,25224010,6780,6780,6780,6780,0
|
|
20240820,101500,25224010,6780,6770,6780,6770,126
|
|
20240820,101400,24370820,6760,6760,6760,6760,560
|
|
20240820,101300,20585220,6760,6770,6770,6730,1838
|
|
20240820,101200,8196180,6780,6770,6780,6770,126
|
|
20240820,101100,7343060,6780,6780,6780,6780,0
|
|
20240820,101000,7343060,6780,6780,6780,6780,0
|
|
20240820,100900,7343060,6780,6780,6780,6780,0
|
|
20240820,100800,7343060,6780,6780,6780,6780,0
|
|
20240820,100700,7343060,6780,6780,6780,6780,35
|
|
20240820,100600,7105760,6780,6780,6780,6780,0
|
|
20240820,100500,7105760,6780,6780,6780,6780,108
|
|
20240820,100400,6373520,6780,6780,6780,6780,0
|
|
20240820,100300,6373520,6780,6780,6780,6780,2
|
|
20240820,100200,6359960,6770,6770,6770,6770,9
|
|
20240820,100100,6299030,6780,6780,6780,6780,1
|
|
20240820,100000,6292250,6780,6780,6780,6780,0
|
|
20240820,095900,6292250,6780,6780,6780,6780,91
|
|
20240820,095800,5675270,6790,6790,6790,6790,0
|
|
20240820,095700,5675270,6790,6790,6790,6790,0
|
|
20240820,095600,5675270,6790,6790,6790,6790,0
|
|
20240820,095500,5675270,6790,6790,6790,6790,0
|
|
20240820,095400,5675270,6790,6790,6790,6790,0
|
|
20240820,095300,5675270,6790,6790,6790,6790,0
|
|
20240820,095200,5675270,6790,6790,6790,6790,2
|
|
20240820,095100,5661690,6790,6790,6790,6790,67
|
|
20240820,095000,5206760,6800,6800,6800,6800,0
|
|
20240820,094900,5206760,6800,6800,6800,6800,50
|
|
20240820,094800,4866760,6800,6800,6800,6800,0
|
|
20240820,094700,4866760,6800,6800,6800,6800,0
|
|
20240820,094600,4866760,6800,6800,6800,6800,2
|
|
20240820,094500,4853160,6800,6800,6800,6800,10
|
|
20240820,094400,4785160,6800,6800,6800,6800,0
|
|
20240820,094300,4785160,6800,6800,6800,6800,0
|
|
20240820,094200,4785160,6800,6800,6800,6800,0
|
|
20240820,094100,4785160,6800,6800,6800,6800,0
|
|
20240820,094000,4785160,6800,6800,6800,6800,0
|
|
20240820,093900,4785160,6800,6800,6800,6800,0
|
|
20240820,093800,4785160,6800,6800,6800,6800,0
|
|
20240820,093700,4785160,6800,6800,6800,6800,0
|
|
20240820,093600,4785160,6800,6800,6800,6800,0
|
|
20240820,093500,4785160,6800,6800,6800,6800,0
|
|
20240820,093400,4785160,6800,6800,6800,6800,0
|
|
20240820,093300,4785160,6800,6800,6800,6800,0
|
|
20240820,093200,4785160,6800,6800,6800,6800,0
|
|
20240820,093100,4785160,6800,6800,6800,6800,59
|
|
20240820,093000,4383960,6800,6800,6800,6800,7
|
|
20240820,092900,4336360,6800,6800,6800,6800,6
|
|
20240820,092800,4295560,6820,6820,6820,6820,0
|
|
20240820,092700,4295560,6820,6820,6820,6820,0
|
|
20240820,092600,4295560,6820,6820,6820,6820,0
|
|
20240820,092500,4295560,6820,6820,6820,6820,0
|
|
20240820,092400,4295560,6820,6790,6820,6790,16
|
|
20240820,092300,4186620,6790,6790,6790,6790,446
|
|
20240820,092200,1158280,6790,6790,6790,6790,0
|
|
20240820,092100,1158280,6790,6790,6790,6790,0
|
|
20240820,092000,1158280,6790,6790,6790,6790,0
|
|
20240820,091900,1158280,6790,6790,6790,6790,0
|
|
20240820,091800,1158280,6790,6790,6790,6790,0
|
|
20240820,091700,1158280,6790,6790,6790,6790,0
|
|
20240820,091600,1158280,6790,6790,6790,6790,14
|
|
20240820,091500,1063220,6810,6810,6810,6810,11
|
|
20240820,091400,988310,6830,6830,6830,6830,0
|
|
20240820,091300,988310,6830,6830,6830,6830,0
|
|
20240820,091200,988310,6830,6830,6830,6830,0
|
|
20240820,091100,988310,6830,6830,6830,6830,0
|
|
20240820,091000,988310,6830,6810,6830,6810,132
|
|
20240820,090900,88670,6810,6810,6810,6810,0
|
|
20240820,090800,88670,6810,6810,6810,6810,1
|
|
20240820,090700,81860,6830,6830,6830,6830,0
|
|
20240820,090600,81860,6830,6830,6830,6830,0
|
|
20240820,090500,81860,6830,6830,6830,6830,0
|
|
20240820,090400,81860,6830,6830,6830,6830,0
|
|
20240820,090300,81860,6830,6830,6830,6830,0
|
|
20240820,090200,81860,6830,6830,6830,6830,6
|
|
20240820,090100,40880,6840,6840,6840,6840,1
|
|
20240820,090000,34040,6840,6800,6840,6800,5
|