700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,203700,117138910,6730,6730,6730,6730,215
|
|
20240821,203600,117138910,6730,6730,6730,6730,0
|
|
20240821,203500,117138910,6730,6730,6730,6730,0
|
|
20240821,203400,117138910,6730,6730,6730,6730,0
|
|
20240821,203300,117138910,6730,6730,6730,6730,0
|
|
20240821,203200,117138910,6730,6730,6730,6730,0
|
|
20240821,203100,117138910,6730,6730,6730,6730,0
|
|
20240821,203000,117138910,6730,6730,6730,6730,0
|
|
20240821,202900,117138910,6730,6730,6730,6730,0
|
|
20240821,202800,117138910,6730,6730,6730,6730,0
|
|
20240821,202700,117138910,6730,6730,6730,6730,0
|
|
20240821,202600,117138910,6730,6730,6730,6730,0
|
|
20240821,202500,117138910,6730,6730,6730,6730,0
|
|
20240821,202400,117138910,6730,6730,6730,6730,0
|
|
20240821,202300,117138910,6730,6730,6730,6730,0
|
|
20240821,202200,117138910,6730,6730,6730,6730,0
|
|
20240821,202100,117138910,6730,6730,6730,6730,0
|
|
20240821,202000,117138910,6730,6730,6730,6730,0
|
|
20240821,201900,117138910,6730,6730,6730,6730,0
|
|
20240821,201800,117138910,6730,6730,6730,6730,0
|
|
20240821,201700,117138910,6730,6730,6730,6730,0
|
|
20240821,201600,117138910,6730,6730,6730,6730,0
|
|
20240821,201500,117138910,6730,6730,6730,6730,0
|
|
20240821,201400,117138910,6730,6730,6730,6730,0
|
|
20240821,201300,117138910,6730,6730,6730,6730,0
|
|
20240821,201200,117138910,6730,6730,6730,6730,0
|
|
20240821,201100,117138910,6730,6730,6730,6730,0
|
|
20240821,201000,117138910,6730,6730,6730,6730,0
|
|
20240821,200900,117138910,6730,6730,6730,6730,0
|
|
20240821,200800,117138910,6730,6730,6730,6730,0
|
|
20240821,200700,117138910,6730,6730,6730,6730,215
|
|
20240821,200600,117138910,6730,6730,6730,6730,0
|
|
20240821,200500,117138910,6730,6730,6730,6730,0
|
|
20240821,200400,117138910,6730,6730,6730,6730,0
|
|
20240821,200300,117138910,6730,6730,6730,6730,0
|
|
20240821,200200,117138910,6730,6730,6730,6730,0
|
|
20240821,200100,117138910,6730,6730,6730,6730,0
|
|
20240821,200000,117138910,6730,6730,6730,6730,0
|
|
20240821,195900,117138910,6730,6730,6730,6730,0
|
|
20240821,195800,117138910,6730,6730,6730,6730,0
|
|
20240821,195700,117138910,6730,6730,6730,6730,0
|
|
20240821,195600,117138910,6730,6730,6730,6730,0
|
|
20240821,195500,117138910,6730,6730,6730,6730,0
|
|
20240821,195400,117138910,6730,6730,6730,6730,0
|
|
20240821,195300,117138910,6730,6730,6730,6730,0
|
|
20240821,195200,117138910,6730,6730,6730,6730,0
|
|
20240821,195100,117138910,6730,6730,6730,6730,0
|
|
20240821,195000,117138910,6730,6730,6730,6730,0
|
|
20240821,194900,117138910,6730,6730,6730,6730,0
|
|
20240821,194800,117138910,6730,6730,6730,6730,0
|
|
20240821,194700,117138910,6730,6730,6730,6730,0
|
|
20240821,194600,117138910,6730,6730,6730,6730,0
|
|
20240821,194500,117138910,6730,6730,6730,6730,0
|
|
20240821,194400,117138910,6730,6730,6730,6730,0
|
|
20240821,194300,117138910,6730,6730,6730,6730,0
|
|
20240821,194200,117138910,6730,6730,6730,6730,0
|
|
20240821,194100,117138910,6730,6730,6730,6730,0
|
|
20240821,194000,117138910,6730,6730,6730,6730,0
|
|
20240821,193900,117138910,6730,6730,6730,6730,0
|
|
20240821,193800,117138910,6730,6730,6730,6730,0
|
|
20240821,193700,117138910,6730,6730,6730,6730,215
|
|
20240821,193600,117138910,6730,6730,6730,6730,0
|
|
20240821,193500,117138910,6730,6730,6730,6730,0
|
|
20240821,193400,117138910,6730,6730,6730,6730,0
|
|
20240821,193300,117138910,6730,6730,6730,6730,0
|
|
20240821,193200,117138910,6730,6730,6730,6730,0
|
|
20240821,193100,117138910,6730,6730,6730,6730,0
|
|
20240821,193000,117138910,6730,6730,6730,6730,0
|
|
20240821,192900,117138910,6730,6730,6730,6730,0
|
|
20240821,192800,117138910,6730,6730,6730,6730,0
|
|
20240821,192700,117138910,6730,6730,6730,6730,0
|
|
20240821,192600,117138910,6730,6730,6730,6730,0
|
|
20240821,192500,117138910,6730,6730,6730,6730,0
|
|
20240821,192400,117138910,6730,6730,6730,6730,0
|
|
20240821,192300,117138910,6730,6730,6730,6730,0
|
|
20240821,192200,117138910,6730,6730,6730,6730,0
|
|
20240821,192100,117138910,6730,6730,6730,6730,0
|
|
20240821,192000,117138910,6730,6730,6730,6730,0
|
|
20240821,191900,117138910,6730,6730,6730,6730,0
|
|
20240821,191800,117138910,6730,6730,6730,6730,0
|
|
20240821,191700,117138910,6730,6730,6730,6730,0
|
|
20240821,191600,117138910,6730,6730,6730,6730,0
|
|
20240821,191500,117138910,6730,6730,6730,6730,0
|
|
20240821,191400,117138910,6730,6730,6730,6730,0
|
|
20240821,191300,117138910,6730,6730,6730,6730,0
|
|
20240821,191200,117138910,6730,6730,6730,6730,0
|
|
20240821,191100,117138910,6730,6730,6730,6730,0
|
|
20240821,191000,117138910,6730,6730,6730,6730,0
|
|
20240821,190900,117138910,6730,6730,6730,6730,0
|
|
20240821,190800,117138910,6730,6730,6730,6730,0
|
|
20240821,190700,117138910,6730,6730,6730,6730,215
|
|
20240821,190600,117138910,6730,6730,6730,6730,0
|
|
20240821,190500,117138910,6730,6730,6730,6730,0
|
|
20240821,190400,117138910,6730,6730,6730,6730,0
|
|
20240821,190300,117138910,6730,6730,6730,6730,0
|
|
20240821,190200,117138910,6730,6730,6730,6730,0
|
|
20240821,190100,117138910,6730,6730,6730,6730,0
|
|
20240821,190000,117138910,6730,6730,6730,6730,0
|
|
20240821,185900,117138910,6730,6730,6730,6730,0
|
|
20240821,185800,117138910,6730,6730,6730,6730,0
|
|
20240821,185700,117138910,6730,6730,6730,6730,0
|
|
20240821,185600,117138910,6730,6730,6730,6730,0
|
|
20240821,185500,117138910,6730,6730,6730,6730,0
|
|
20240821,185400,117138910,6730,6730,6730,6730,0
|
|
20240821,185300,117138910,6730,6730,6730,6730,0
|
|
20240821,185200,117138910,6730,6730,6730,6730,0
|
|
20240821,185100,117138910,6730,6730,6730,6730,0
|
|
20240821,185000,117138910,6730,6730,6730,6730,0
|
|
20240821,184900,117138910,6730,6730,6730,6730,0
|
|
20240821,184800,117138910,6730,6730,6730,6730,0
|
|
20240821,184700,117138910,6730,6730,6730,6730,0
|
|
20240821,184600,117138910,6730,6730,6730,6730,0
|
|
20240821,184500,117138910,6730,6730,6730,6730,0
|
|
20240821,184400,117138910,6730,6730,6730,6730,0
|
|
20240821,184300,117138910,6730,6730,6730,6730,0
|
|
20240821,184200,117138910,6730,6730,6730,6730,0
|
|
20240821,184100,117138910,6730,6730,6730,6730,0
|
|
20240821,184000,117138910,6730,6730,6730,6730,0
|
|
20240821,183900,117138910,6730,6730,6730,6730,0
|
|
20240821,183800,117138910,6730,6730,6730,6730,0
|
|
20240821,183700,117138910,6730,6730,6730,6730,215
|
|
20240821,183600,117138910,6730,6730,6730,6730,0
|
|
20240821,183500,117138910,6730,6730,6730,6730,0
|
|
20240821,183400,117138910,6730,6730,6730,6730,0
|
|
20240821,183300,117138910,6730,6730,6730,6730,0
|
|
20240821,183200,117138910,6730,6730,6730,6730,0
|
|
20240821,183100,117138910,6730,6730,6730,6730,0
|
|
20240821,183000,117138910,6730,6730,6730,6730,0
|
|
20240821,182900,117138910,6730,6730,6730,6730,0
|
|
20240821,182800,117138910,6730,6730,6730,6730,0
|
|
20240821,182700,117138910,6730,6730,6730,6730,0
|
|
20240821,182600,117138910,6730,6730,6730,6730,0
|
|
20240821,182500,117138910,6730,6730,6730,6730,0
|
|
20240821,182400,117138910,6730,6730,6730,6730,0
|
|
20240821,182300,117138910,6730,6730,6730,6730,0
|
|
20240821,182200,117138910,6730,6730,6730,6730,0
|
|
20240821,182100,117138910,6730,6730,6730,6730,0
|
|
20240821,182000,117138910,6730,6730,6730,6730,0
|
|
20240821,181900,117138910,6730,6730,6730,6730,0
|
|
20240821,181800,117138910,6730,6730,6730,6730,0
|
|
20240821,181700,117138910,6730,6730,6730,6730,0
|
|
20240821,181600,117138910,6730,6730,6730,6730,0
|
|
20240821,181500,117138910,6730,6730,6730,6730,0
|
|
20240821,181400,117138910,6730,6730,6730,6730,0
|
|
20240821,181300,117138910,6730,6730,6730,6730,0
|
|
20240821,181200,117138910,6730,6730,6730,6730,0
|
|
20240821,181100,117138910,6730,6730,6730,6730,0
|
|
20240821,181000,117138910,6730,6730,6730,6730,0
|
|
20240821,180900,117138910,6730,6730,6730,6730,0
|
|
20240821,180800,117138910,6730,6730,6730,6730,0
|
|
20240821,180700,117138910,6730,6730,6730,6730,215
|
|
20240821,180600,117138910,6730,6730,6730,6730,0
|
|
20240821,180500,117138910,6730,6730,6730,6730,0
|
|
20240821,180400,117138910,6730,6730,6730,6730,0
|
|
20240821,180300,117138910,6730,6730,6730,6730,0
|
|
20240821,180200,117138910,6730,6730,6730,6730,0
|
|
20240821,180100,117138910,6730,6730,6730,6730,0
|
|
20240821,180000,117138910,6730,6730,6730,6730,0
|
|
20240821,175900,117138910,6730,6730,6730,6730,0
|
|
20240821,175800,117138910,6730,6730,6730,6730,0
|
|
20240821,175700,117138910,6730,6730,6730,6730,0
|
|
20240821,175600,117138910,6730,6730,6730,6730,0
|
|
20240821,175500,117138910,6730,6730,6730,6730,0
|
|
20240821,175400,117138910,6730,6730,6730,6730,0
|
|
20240821,175300,117138910,6730,6730,6730,6730,0
|
|
20240821,175200,117138910,6730,6730,6730,6730,0
|
|
20240821,175100,117138910,6730,6730,6730,6730,0
|
|
20240821,175000,117138910,6730,6730,6730,6730,0
|
|
20240821,174900,117138910,6730,6730,6730,6730,0
|
|
20240821,174800,117138910,6730,6730,6730,6730,0
|
|
20240821,174700,117138910,6730,6730,6730,6730,0
|
|
20240821,174600,117138910,6730,6730,6730,6730,0
|
|
20240821,174500,117138910,6730,6730,6730,6730,0
|
|
20240821,174400,117138910,6730,6730,6730,6730,0
|
|
20240821,174300,117138910,6730,6730,6730,6730,0
|
|
20240821,174200,117138910,6730,6730,6730,6730,0
|
|
20240821,174100,117138910,6730,6730,6730,6730,0
|
|
20240821,174000,117138910,6730,6730,6730,6730,0
|
|
20240821,173900,117138910,6730,6730,6730,6730,0
|
|
20240821,173800,117138910,6730,6730,6730,6730,0
|
|
20240821,173700,117138910,6730,6730,6730,6730,215
|
|
20240821,173600,117138910,6730,6730,6730,6730,0
|
|
20240821,173500,117138910,6730,6730,6730,6730,0
|
|
20240821,173400,117138910,6730,6730,6730,6730,0
|
|
20240821,173300,117138910,6730,6730,6730,6730,0
|
|
20240821,173200,117138910,6730,6730,6730,6730,0
|
|
20240821,173100,117138910,6730,6730,6730,6730,0
|
|
20240821,173000,117138910,6730,6730,6730,6730,0
|
|
20240821,172900,117138910,6730,6730,6730,6730,0
|
|
20240821,172800,117138910,6730,6730,6730,6730,0
|
|
20240821,172700,117138910,6730,6730,6730,6730,0
|
|
20240821,172600,117138910,6730,6730,6730,6730,0
|
|
20240821,172500,117138910,6730,6730,6730,6730,0
|
|
20240821,172400,117138910,6730,6730,6730,6730,0
|
|
20240821,172300,117138910,6730,6730,6730,6730,0
|
|
20240821,172200,117138910,6730,6730,6730,6730,0
|
|
20240821,172100,117138910,6730,6730,6730,6730,0
|
|
20240821,172000,117138910,6730,6730,6730,6730,0
|
|
20240821,171900,117138910,6730,6730,6730,6730,0
|
|
20240821,171800,117138910,6730,6730,6730,6730,0
|
|
20240821,171700,117138910,6730,6730,6730,6730,0
|
|
20240821,171600,117138910,6730,6730,6730,6730,0
|
|
20240821,171500,117138910,6730,6730,6730,6730,0
|
|
20240821,171400,117138910,6730,6730,6730,6730,0
|
|
20240821,171300,117138910,6730,6730,6730,6730,0
|
|
20240821,171200,117138910,6730,6730,6730,6730,0
|
|
20240821,171100,117138910,6730,6730,6730,6730,0
|
|
20240821,171000,117138910,6730,6730,6730,6730,0
|
|
20240821,170900,117138910,6730,6730,6730,6730,0
|
|
20240821,170800,117138910,6730,6730,6730,6730,0
|
|
20240821,170700,117138910,6730,6730,6730,6730,215
|
|
20240821,170600,117138910,6730,6730,6730,6730,0
|
|
20240821,170500,117138910,6730,6730,6730,6730,0
|
|
20240821,170400,117138910,6730,6730,6730,6730,0
|
|
20240821,170300,117138910,6730,6730,6730,6730,0
|
|
20240821,170200,117138910,6730,6730,6730,6730,0
|
|
20240821,170100,117138910,6730,6730,6730,6730,0
|
|
20240821,170000,117138910,6730,6730,6730,6730,0
|
|
20240821,165900,117138910,6730,6730,6730,6730,0
|
|
20240821,165800,117138910,6730,6730,6730,6730,0
|
|
20240821,165700,117138910,6730,6730,6730,6730,0
|
|
20240821,165600,117138910,6730,6730,6730,6730,0
|
|
20240821,165500,117138910,6730,6730,6730,6730,0
|
|
20240821,165400,117138910,6730,6730,6730,6730,0
|
|
20240821,165300,117138910,6730,6730,6730,6730,0
|
|
20240821,165200,117138910,6730,6730,6730,6730,0
|
|
20240821,165100,117138910,6730,6730,6730,6730,0
|
|
20240821,165000,117138910,6730,6730,6730,6730,0
|
|
20240821,164900,117138910,6730,6730,6730,6730,0
|
|
20240821,164800,117138910,6730,6730,6730,6730,0
|
|
20240821,164700,117138910,6730,6730,6730,6730,0
|
|
20240821,164600,117138910,6730,6730,6730,6730,0
|
|
20240821,164500,117138910,6730,6730,6730,6730,0
|
|
20240821,164400,117138910,6730,6730,6730,6730,0
|
|
20240821,164300,117138910,6730,6730,6730,6730,0
|
|
20240821,164200,117138910,6730,6730,6730,6730,0
|
|
20240821,164100,117138910,6730,6730,6730,6730,0
|
|
20240821,164000,117138910,6730,6730,6730,6730,0
|
|
20240821,163900,117138910,6730,6730,6730,6730,0
|
|
20240821,163800,117138910,6730,6730,6730,6730,0
|
|
20240821,163700,117138910,6730,6730,6730,6730,215
|
|
20240821,163600,117138910,6730,6730,6730,6730,0
|
|
20240821,163500,117138910,6730,6730,6730,6730,0
|
|
20240821,163400,117138910,6730,6730,6730,6730,0
|
|
20240821,163300,117138910,6730,6730,6730,6730,0
|
|
20240821,163200,117138910,6730,6730,6730,6730,0
|
|
20240821,163100,117138910,6730,6730,6730,6730,0
|
|
20240821,163000,117138910,6730,6730,6730,6730,0
|
|
20240821,162900,117138910,6730,6730,6730,6730,0
|
|
20240821,162800,117138910,6730,6730,6730,6730,0
|
|
20240821,162700,117138910,6730,6730,6730,6730,0
|
|
20240821,162600,117138910,6730,6730,6730,6730,0
|
|
20240821,162500,117138910,6730,6730,6730,6730,0
|
|
20240821,162400,117138910,6730,6730,6730,6730,0
|
|
20240821,162300,117138910,6730,6730,6730,6730,0
|
|
20240821,162200,117138910,6730,6730,6730,6730,0
|
|
20240821,162100,117138910,6730,6730,6730,6730,0
|
|
20240821,162000,117138910,6730,6730,6730,6730,0
|
|
20240821,161900,117138910,6730,6730,6730,6730,0
|
|
20240821,161800,117138910,6730,6730,6730,6730,0
|
|
20240821,161700,117138910,6730,6730,6730,6730,0
|
|
20240821,161600,117138910,6730,6730,6730,6730,0
|
|
20240821,161500,117138910,6730,6730,6730,6730,0
|
|
20240821,161400,117138910,6730,6730,6730,6730,0
|
|
20240821,161300,117138910,6730,6730,6730,6730,0
|
|
20240821,161200,117138910,6730,6730,6730,6730,0
|
|
20240821,161100,117138910,6730,6730,6730,6730,0
|
|
20240821,161000,117138910,6730,6730,6730,6730,0
|
|
20240821,160900,117138910,6730,6730,6730,6730,0
|
|
20240821,160800,117138910,6730,6730,6730,6730,0
|
|
20240821,160700,117138910,6730,6730,6730,6730,215
|
|
20240821,160600,117138910,6730,6730,6730,6730,0
|
|
20240821,160500,117138910,6730,6730,6730,6730,0
|
|
20240821,160400,117138910,6730,6730,6730,6730,0
|
|
20240821,160300,117138910,6730,6730,6730,6730,0
|
|
20240821,160200,117138910,6730,6730,6730,6730,0
|
|
20240821,160100,117138910,6730,6730,6730,6730,0
|
|
20240821,160000,117138910,6730,6730,6730,6730,0
|
|
20240821,155900,117138910,6730,6730,6730,6730,0
|
|
20240821,155800,117138910,6730,6730,6730,6730,0
|
|
20240821,155700,117138910,6730,6730,6730,6730,0
|
|
20240821,155600,117138910,6730,6730,6730,6730,0
|
|
20240821,155500,117138910,6730,6730,6730,6730,0
|
|
20240821,155400,117138910,6730,6730,6730,6730,0
|
|
20240821,155300,117138910,6730,6730,6730,6730,0
|
|
20240821,155200,117138910,6730,6730,6730,6730,0
|
|
20240821,155100,117138910,6730,6730,6730,6730,0
|
|
20240821,155000,117138910,6730,6730,6730,6730,0
|
|
20240821,154900,117138910,6730,6730,6730,6730,0
|
|
20240821,154800,117138910,6730,6730,6730,6730,0
|
|
20240821,154700,117138910,6730,6730,6730,6730,0
|
|
20240821,154600,117138910,6730,6730,6730,6730,0
|
|
20240821,154500,117138910,6730,6730,6730,6730,0
|
|
20240821,154400,117138910,6730,6730,6730,6730,0
|
|
20240821,154300,117138910,6730,6730,6730,6730,0
|
|
20240821,154200,117138910,6730,6730,6730,6730,0
|
|
20240821,154100,117138910,6730,6730,6730,6730,0
|
|
20240821,154000,117138910,6730,6730,6730,6730,0
|
|
20240821,153900,117138910,6730,6730,6730,6730,0
|
|
20240821,153800,117138910,6730,6730,6730,6730,0
|
|
20240821,153700,117138910,6730,6730,6730,6730,215
|
|
20240821,153600,117138910,6730,6730,6730,6730,0
|
|
20240821,153500,117138910,6730,6730,6730,6730,0
|
|
20240821,153400,117138910,6730,6730,6730,6730,0
|
|
20240821,153300,117138910,6730,6730,6730,6730,0
|
|
20240821,153200,117138910,6730,6730,6730,6730,0
|
|
20240821,153100,117138910,6730,6730,6730,6730,0
|
|
20240821,153000,117138910,6730,6730,6730,6730,215
|
|
20240821,152900,115691960,6730,6730,6730,6730,0
|
|
20240821,152800,115691960,6730,6730,6730,6730,0
|
|
20240821,152700,115691960,6730,6730,6730,6730,0
|
|
20240821,152600,115691960,6730,6730,6730,6730,0
|
|
20240821,152500,115691960,6730,6730,6730,6730,0
|
|
20240821,152400,115691960,6730,6730,6730,6730,0
|
|
20240821,152300,115691960,6730,6730,6730,6730,0
|
|
20240821,152200,115691960,6730,6730,6730,6730,0
|
|
20240821,152100,115691960,6730,6730,6730,6730,0
|
|
20240821,152000,115691960,6730,6730,6730,6730,0
|
|
20240821,151900,115691960,6730,6700,6730,6700,396
|
|
20240821,151800,113035100,6710,6710,6710,6710,1
|
|
20240821,151700,113028390,6710,6700,6710,6690,361
|
|
20240821,151600,110609780,6690,6700,6700,6690,145
|
|
20240821,151500,109639700,6700,6700,6700,6700,50
|
|
20240821,151400,109304700,6690,6690,6690,6690,0
|
|
20240821,151300,109304700,6690,6690,6690,6690,42
|
|
20240821,151200,109023720,6680,6680,6680,6680,0
|
|
20240821,151100,109023720,6680,6690,6690,6680,165
|
|
20240821,151000,107920110,6670,6680,6680,6670,533
|
|
20240821,150900,104360630,6690,6690,6690,6690,0
|
|
20240821,150800,104360630,6690,6690,6690,6690,103
|
|
20240821,150700,103671560,6690,6700,6700,6690,180
|
|
20240821,150600,102465830,6700,6700,6700,6700,0
|
|
20240821,150500,102465830,6700,6700,6700,6700,26
|
|
20240821,150400,102291630,6710,6710,6710,6710,147
|
|
20240821,150300,101305260,6700,6710,6710,6700,4
|
|
20240821,150200,101278440,6700,6700,6700,6700,0
|
|
20240821,150100,101278440,6700,6700,6700,6700,0
|
|
20240821,150000,101278440,6700,6710,6710,6700,97
|
|
20240821,145900,100627720,6710,6710,6710,6710,1
|
|
20240821,145800,100621010,6710,6710,6710,6710,0
|
|
20240821,145700,100621010,6710,6710,6710,6710,0
|
|
20240821,145600,100621010,6710,6710,6710,6710,0
|
|
20240821,145500,100621010,6710,6710,6710,6710,0
|
|
20240821,145400,100621010,6710,6710,6710,6710,180
|
|
20240821,145300,99413210,6710,6710,6710,6710,1
|
|
20240821,145200,99406500,6720,6720,6720,6720,4
|
|
20240821,145100,99379620,6720,6720,6720,6720,0
|
|
20240821,145000,99379620,6720,6720,6720,6720,0
|
|
20240821,144900,99379620,6720,6720,6720,6720,0
|
|
20240821,144800,99379620,6720,6720,6720,6720,0
|
|
20240821,144700,99379620,6720,6720,6720,6720,0
|
|
20240821,144600,99379620,6720,6720,6720,6720,29
|
|
20240821,144500,99184740,6720,6720,6720,6720,15
|
|
20240821,144400,99083940,6720,6720,6720,6720,1
|
|
20240821,144300,99077220,6710,6700,6710,6700,888
|
|
20240821,144200,93127570,6690,6690,6690,6690,0
|
|
20240821,144100,93127570,6690,6690,6690,6690,0
|
|
20240821,144000,93127570,6690,6690,6690,6690,0
|
|
20240821,143900,93127570,6690,6690,6690,6690,0
|
|
20240821,143800,93127570,6690,6690,6690,6690,0
|
|
20240821,143700,93127570,6690,6690,6690,6690,0
|
|
20240821,143600,93127570,6690,6690,6690,6690,0
|
|
20240821,143500,93127570,6690,6690,6690,6690,0
|
|
20240821,143400,93127570,6690,6690,6690,6690,0
|
|
20240821,143300,93127570,6690,6690,6690,6690,0
|
|
20240821,143200,93127570,6690,6690,6690,6690,0
|
|
20240821,143100,93127570,6690,6690,6690,6690,0
|
|
20240821,143000,93127570,6690,6690,6690,6690,0
|
|
20240821,142900,93127570,6690,6690,6690,6690,0
|
|
20240821,142800,93127570,6690,6690,6690,6690,0
|
|
20240821,142700,93127570,6690,6690,6690,6690,7
|
|
20240821,142600,93080740,6690,6690,6690,6690,0
|
|
20240821,142500,93080740,6690,6690,6690,6690,0
|
|
20240821,142400,93080740,6690,6690,6690,6690,18
|
|
20240821,142300,92960320,6700,6710,6710,6700,229
|
|
20240821,142200,91425840,6720,6730,6730,6670,3441
|
|
20240821,142100,68402790,6730,6730,6730,6730,8
|
|
20240821,142000,68348950,6720,6720,6720,6720,54
|
|
20240821,141900,67986070,6720,6720,6720,6720,0
|
|
20240821,141800,67986070,6720,6720,6720,6720,0
|
|
20240821,141700,67986070,6720,6720,6720,6720,2
|
|
20240821,141600,67972630,6720,6720,6720,6720,0
|
|
20240821,141500,67972630,6720,6720,6720,6720,0
|
|
20240821,141400,67972630,6720,6720,6720,6720,8
|
|
20240821,141300,67918870,6710,6710,6710,6710,0
|
|
20240821,141200,67918870,6710,6710,6710,6710,0
|
|
20240821,141100,67918870,6710,6710,6710,6710,0
|
|
20240821,141000,67918870,6710,6710,6710,6710,0
|
|
20240821,140900,67918870,6710,6710,6710,6710,0
|
|
20240821,140800,67918870,6710,6710,6710,6710,0
|
|
20240821,140700,67918870,6710,6720,6720,6710,8
|
|
20240821,140600,67865180,6720,6720,6720,6720,0
|
|
20240821,140500,67865180,6720,6720,6720,6720,0
|
|
20240821,140400,67865180,6720,6720,6720,6720,0
|
|
20240821,140300,67865180,6720,6720,6720,6710,36
|
|
20240821,140200,67623590,6720,6720,6720,6720,2
|
|
20240821,140100,67610150,6720,6720,6720,6710,13
|
|
20240821,140000,67522870,6720,6720,6720,6720,3
|
|
20240821,135900,67502710,6720,6720,6720,6720,0
|
|
20240821,135800,67502710,6720,6720,6720,6720,10
|
|
20240821,135700,67435510,6720,6720,6720,6720,3
|
|
20240821,135600,67415350,6720,6720,6720,6720,5
|
|
20240821,135500,67381750,6720,6720,6720,6720,2
|
|
20240821,135400,67368310,6720,6720,6720,6720,0
|
|
20240821,135300,67368310,6720,6720,6720,6720,0
|
|
20240821,135200,67368310,6720,6720,6720,6720,0
|
|
20240821,135100,67368310,6720,6720,6720,6720,0
|
|
20240821,135000,67368310,6720,6720,6720,6720,0
|
|
20240821,134900,67368310,6720,6720,6720,6720,10
|
|
20240821,134800,67301110,6720,6720,6720,6720,3
|
|
20240821,134700,67280950,6720,6720,6720,6720,7
|
|
20240821,134600,67233910,6720,6720,6720,6720,0
|
|
20240821,134500,67233910,6720,6720,6720,6720,0
|
|
20240821,134400,67233910,6720,6720,6720,6720,2
|
|
20240821,134300,67220470,6710,6710,6710,6710,0
|
|
20240821,134200,67220470,6710,6710,6710,6710,0
|
|
20240821,134100,67220470,6710,6710,6710,6700,337
|
|
20240821,134000,64959470,6700,6700,6700,6700,0
|
|
20240821,133900,64959470,6700,6700,6700,6700,0
|
|
20240821,133800,64959470,6700,6700,6700,6700,0
|
|
20240821,133700,64959470,6700,6700,6700,6700,0
|
|
20240821,133600,64959470,6700,6700,6700,6700,0
|
|
20240821,133500,64959470,6700,6700,6700,6700,0
|
|
20240821,133400,64959470,6700,6700,6700,6700,0
|
|
20240821,133300,64959470,6700,6700,6700,6700,54
|
|
20240821,133200,64597670,6700,6700,6700,6700,1
|
|
20240821,133100,64590970,6700,6700,6700,6700,0
|
|
20240821,133000,64590970,6700,6700,6700,6700,0
|
|
20240821,132900,64590970,6700,6700,6700,6700,0
|
|
20240821,132800,64590970,6700,6700,6700,6700,0
|
|
20240821,132700,64590970,6700,6700,6700,6700,0
|
|
20240821,132600,64590970,6700,6700,6700,6700,0
|
|
20240821,132500,64590970,6700,6700,6700,6700,0
|
|
20240821,132400,64590970,6700,6700,6700,6700,0
|
|
20240821,132300,64590970,6700,6700,6700,6700,0
|
|
20240821,132200,64590970,6700,6710,6710,6700,17
|
|
20240821,132100,64476990,6700,6700,6700,6700,0
|
|
20240821,132000,64476990,6700,6700,6700,6700,0
|
|
20240821,131900,64476990,6700,6700,6700,6700,0
|
|
20240821,131800,64476990,6700,6700,6700,6700,0
|
|
20240821,131700,64476990,6700,6700,6700,6700,0
|
|
20240821,131600,64476990,6700,6700,6700,6700,0
|
|
20240821,131500,64476990,6700,6700,6700,6700,0
|
|
20240821,131400,64476990,6700,6700,6700,6700,0
|
|
20240821,131300,64476990,6700,6700,6700,6700,1
|
|
20240821,131200,64470290,6710,6710,6710,6710,5
|
|
20240821,131100,64436740,6710,6710,6710,6710,50
|
|
20240821,131000,64101240,6710,6710,6710,6710,0
|
|
20240821,130900,64101240,6710,6710,6710,6710,0
|
|
20240821,130800,64101240,6710,6710,6710,6710,35
|
|
20240821,130700,63866390,6710,6710,6710,6710,240
|
|
20240821,130600,62255990,6710,6710,6710,6710,0
|
|
20240821,130500,62255990,6710,6710,6710,6710,0
|
|
20240821,130400,62255990,6710,6710,6710,6710,0
|
|
20240821,130300,62255990,6710,6710,6710,6710,5
|
|
20240821,130200,62222440,6710,6710,6710,6710,2
|
|
20240821,130100,62209020,6700,6700,6700,6700,0
|
|
20240821,130000,62209020,6700,6700,6700,6700,0
|
|
20240821,125900,62209020,6700,6700,6700,6700,0
|
|
20240821,125800,62209020,6700,6700,6700,6700,0
|
|
20240821,125700,62209020,6700,6700,6700,6700,0
|
|
20240821,125600,62209020,6700,6700,6700,6700,0
|
|
20240821,125500,62209020,6700,6700,6700,6700,0
|
|
20240821,125400,62209020,6700,6700,6700,6700,0
|
|
20240821,125300,62209020,6700,6700,6700,6700,0
|
|
20240821,125200,62209020,6700,6700,6700,6700,0
|
|
20240821,125100,62209020,6700,6700,6700,6700,0
|
|
20240821,125000,62209020,6700,6700,6700,6700,104
|
|
20240821,124900,61512220,6700,6700,6700,6700,0
|
|
20240821,124800,61512220,6700,6710,6710,6700,17
|
|
20240821,124700,61398180,6710,6710,6710,6710,0
|
|
20240821,124600,61398180,6710,6710,6710,6710,0
|
|
20240821,124500,61398180,6710,6710,6710,6710,0
|
|
20240821,124400,61398180,6710,6710,6710,6710,0
|
|
20240821,124300,61398180,6710,6710,6710,6710,0
|
|
20240821,124200,61398180,6710,6710,6710,6710,0
|
|
20240821,124100,61398180,6710,6710,6710,6710,0
|
|
20240821,124000,61398180,6710,6710,6710,6710,0
|
|
20240821,123900,61398180,6710,6710,6710,6710,0
|
|
20240821,123800,61398180,6710,6710,6710,6710,0
|
|
20240821,123700,61398180,6710,6710,6710,6710,1
|
|
20240821,123600,61391470,6700,6700,6700,6700,0
|
|
20240821,123500,61391470,6700,6700,6700,6700,0
|
|
20240821,123400,61391470,6700,6700,6700,6700,0
|
|
20240821,123300,61391470,6700,6700,6700,6700,0
|
|
20240821,123200,61391470,6700,6710,6710,6700,3
|
|
20240821,123100,61371360,6710,6710,6710,6710,0
|
|
20240821,123000,61371360,6710,6710,6710,6710,0
|
|
20240821,122900,61371360,6710,6710,6710,6710,0
|
|
20240821,122800,61371360,6710,6710,6710,6710,0
|
|
20240821,122700,61371360,6710,6710,6710,6710,0
|
|
20240821,122600,61371360,6710,6700,6710,6700,2
|
|
20240821,122500,61357950,6710,6710,6710,6710,0
|
|
20240821,122400,61357950,6710,6710,6710,6710,0
|
|
20240821,122300,61357950,6710,6710,6710,6710,0
|
|
20240821,122200,61357950,6710,6710,6710,6710,0
|
|
20240821,122100,61357950,6710,6710,6710,6710,0
|
|
20240821,122000,61357950,6710,6710,6710,6710,0
|
|
20240821,121900,61357950,6710,6710,6710,6710,0
|
|
20240821,121800,61357950,6710,6710,6710,6710,1
|
|
20240821,121700,61351240,6710,6710,6710,6710,4
|
|
20240821,121600,61324400,6710,6710,6710,6710,0
|
|
20240821,121500,61324400,6710,6710,6710,6710,0
|
|
20240821,121400,61324400,6710,6710,6710,6710,0
|
|
20240821,121300,61324400,6710,6710,6710,6710,0
|
|
20240821,121200,61324400,6710,6710,6710,6710,0
|
|
20240821,121100,61324400,6710,6710,6710,6710,0
|
|
20240821,121000,61324400,6710,6710,6710,6700,32
|
|
20240821,120900,61109750,6710,6710,6710,6710,0
|
|
20240821,120800,61109750,6710,6710,6710,6710,0
|
|
20240821,120700,61109750,6710,6710,6710,6710,0
|
|
20240821,120600,61109750,6710,6710,6710,6710,0
|
|
20240821,120500,61109750,6710,6710,6710,6710,0
|
|
20240821,120400,61109750,6710,6710,6710,6710,2
|
|
20240821,120300,61096330,6710,6710,6710,6710,10
|
|
20240821,120200,61029230,6710,6710,6710,6710,0
|
|
20240821,120100,61029230,6710,6710,6710,6710,0
|
|
20240821,120000,61029230,6710,6710,6710,6710,0
|
|
20240821,115900,61029230,6710,6710,6710,6710,0
|
|
20240821,115800,61029230,6710,6710,6710,6710,0
|
|
20240821,115700,61029230,6710,6710,6710,6710,0
|
|
20240821,115600,61029230,6710,6710,6710,6710,0
|
|
20240821,115500,61029230,6710,6710,6710,6710,0
|
|
20240821,115400,61029230,6710,6710,6710,6710,0
|
|
20240821,115300,61029230,6710,6710,6710,6710,0
|
|
20240821,115200,61029230,6710,6710,6710,6710,0
|
|
20240821,115100,61029230,6710,6710,6710,6710,0
|
|
20240821,115000,61029230,6710,6710,6710,6710,0
|
|
20240821,114900,61029230,6710,6710,6710,6710,0
|
|
20240821,114800,61029230,6710,6710,6710,6710,0
|
|
20240821,114700,61029230,6710,6710,6710,6710,5
|
|
20240821,114600,60995680,6700,6700,6700,6700,0
|
|
20240821,114500,60995680,6700,6700,6700,6700,0
|
|
20240821,114400,60995680,6700,6700,6700,6700,29
|
|
20240821,114300,60801380,6710,6710,6710,6710,0
|
|
20240821,114200,60801380,6710,6710,6710,6710,0
|
|
20240821,114100,60801380,6710,6710,6710,6710,0
|
|
20240821,114000,60801380,6710,6710,6710,6710,0
|
|
20240821,113900,60801380,6710,6710,6710,6710,0
|
|
20240821,113800,60801380,6710,6710,6710,6710,0
|
|
20240821,113700,60801380,6710,6710,6710,6710,0
|
|
20240821,113600,60801380,6710,6710,6710,6710,0
|
|
20240821,113500,60801380,6710,6710,6710,6710,5
|
|
20240821,113400,60767830,6710,6710,6710,6710,10
|
|
20240821,113300,60700730,6710,6710,6710,6710,5
|
|
20240821,113200,60667180,6710,6710,6710,6710,0
|
|
20240821,113100,60667180,6710,6710,6710,6710,1
|
|
20240821,113000,60660470,6710,6710,6710,6710,0
|
|
20240821,112900,60660470,6710,6710,6710,6710,20
|
|
20240821,112800,60526270,6700,6700,6700,6700,105
|
|
20240821,112700,59822770,6700,6700,6700,6700,0
|
|
20240821,112600,59822770,6700,6700,6700,6700,0
|
|
20240821,112500,59822770,6700,6700,6700,6700,0
|
|
20240821,112400,59822770,6700,6700,6700,6700,0
|
|
20240821,112300,59822770,6700,6700,6700,6700,0
|
|
20240821,112200,59822770,6700,6700,6700,6700,0
|
|
20240821,112100,59822770,6700,6700,6700,6700,101
|
|
20240821,112000,59146070,6690,6690,6690,6690,0
|
|
20240821,111900,59146070,6690,6690,6690,6690,0
|
|
20240821,111800,59146070,6690,6690,6690,6690,0
|
|
20240821,111700,59146070,6690,6700,6700,6690,119
|
|
20240821,111600,58348960,6700,6700,6700,6700,2
|
|
20240821,111500,58335560,6700,6700,6700,6700,0
|
|
20240821,111400,58335560,6700,6700,6700,6700,7
|
|
20240821,111300,58288660,6680,6730,6730,6680,1853
|
|
20240821,111200,45855140,6730,6730,6730,6730,0
|
|
20240821,111100,45855140,6730,6730,6730,6730,0
|
|
20240821,111000,45855140,6730,6730,6730,6730,0
|
|
20240821,110900,45855140,6730,6730,6730,6730,0
|
|
20240821,110800,45855140,6730,6730,6730,6730,0
|
|
20240821,110700,45855140,6730,6730,6730,6730,2
|
|
20240821,110600,45841680,6720,6720,6720,6720,0
|
|
20240821,110500,45841680,6720,6720,6720,6720,0
|
|
20240821,110400,45841680,6720,6720,6720,6720,0
|
|
20240821,110300,45841680,6720,6720,6720,6720,0
|
|
20240821,110200,45841680,6720,6720,6720,6720,36
|
|
20240821,110100,45599760,6730,6730,6730,6730,63
|
|
20240821,110000,45175770,6730,6730,6730,6730,2
|
|
20240821,105900,45162310,6730,6730,6730,6730,0
|
|
20240821,105800,45162310,6730,6730,6730,6730,0
|
|
20240821,105700,45162310,6730,6730,6730,6730,5
|
|
20240821,105600,45128660,6730,6730,6730,6730,0
|
|
20240821,105500,45128660,6730,6730,6730,6730,0
|
|
20240821,105400,45128660,6730,6730,6730,6730,0
|
|
20240821,105300,45128660,6730,6730,6730,6730,0
|
|
20240821,105200,45128660,6730,6730,6730,6730,0
|
|
20240821,105100,45128660,6730,6730,6730,6730,0
|
|
20240821,105000,45128660,6730,6730,6730,6730,0
|
|
20240821,104900,45128660,6730,6730,6730,6730,0
|
|
20240821,104800,45128660,6730,6730,6730,6730,0
|
|
20240821,104700,45128660,6730,6730,6730,6730,0
|
|
20240821,104600,45128660,6730,6730,6730,6730,0
|
|
20240821,104500,45128660,6730,6730,6730,6730,0
|
|
20240821,104400,45128660,6730,6730,6730,6730,1
|
|
20240821,104300,45121930,6730,6730,6730,6730,0
|
|
20240821,104200,45121930,6730,6730,6730,6730,0
|
|
20240821,104100,45121930,6730,6730,6730,6730,93
|
|
20240821,104000,44496040,6730,6730,6730,6730,20
|
|
20240821,103900,44361440,6720,6730,6730,6720,41
|
|
20240821,103800,44085620,6730,6730,6730,6720,90
|
|
20240821,103700,43480070,6730,6730,6730,6730,47
|
|
20240821,103600,43163760,6720,6730,6730,6720,21
|
|
20240821,103500,43022540,6730,6730,6730,6730,30
|
|
20240821,103400,42820640,6730,6730,6730,6720,42
|
|
20240821,103300,42538100,6720,6720,6720,6720,0
|
|
20240821,103200,42538100,6720,6720,6720,6720,192
|
|
20240821,103100,41247860,6730,6760,6760,6720,1257
|
|
20240821,103000,32757530,6770,6760,6770,6760,140
|
|
20240821,102900,31811030,6750,6750,6750,6750,5
|
|
20240821,102800,31777280,6750,6750,6750,6750,25
|
|
20240821,102700,31608530,6750,6750,6750,6750,0
|
|
20240821,102600,31608530,6750,6760,6760,6750,106
|
|
20240821,102500,30892140,6760,6760,6760,6760,0
|
|
20240821,102400,30892140,6760,6760,6760,6760,0
|
|
20240821,102300,30892140,6760,6760,6760,6760,0
|
|
20240821,102200,30892140,6760,6760,6760,6760,0
|
|
20240821,102100,30892140,6760,6760,6760,6760,1
|
|
20240821,102000,30885380,6760,6760,6760,6760,0
|
|
20240821,101900,30885380,6760,6760,6760,6760,0
|
|
20240821,101800,30885380,6760,6760,6760,6760,0
|
|
20240821,101700,30885380,6760,6760,6760,6760,0
|
|
20240821,101600,30885380,6760,6760,6760,6760,0
|
|
20240821,101500,30885380,6760,6760,6760,6760,0
|
|
20240821,101400,30885380,6760,6760,6760,6760,0
|
|
20240821,101300,30885380,6760,6760,6760,6760,0
|
|
20240821,101200,30885380,6760,6760,6760,6760,0
|
|
20240821,101100,30885380,6760,6760,6760,6760,0
|
|
20240821,101000,30885380,6760,6760,6760,6760,14
|
|
20240821,100900,30790740,6740,6740,6740,6740,45
|
|
20240821,100800,30487440,6740,6740,6740,6740,0
|
|
20240821,100700,30487440,6740,6760,6760,6740,803
|
|
20240821,100600,25061620,6770,6770,6770,6770,38
|
|
20240821,100500,24804360,6770,6770,6770,6770,0
|
|
20240821,100400,24804360,6770,6770,6770,6770,0
|
|
20240821,100300,24804360,6770,6770,6770,6770,0
|
|
20240821,100200,24804360,6770,6780,6780,6770,87
|
|
20240821,100100,24214640,6790,6790,6790,6790,0
|
|
20240821,100000,24214640,6790,6790,6790,6780,17
|
|
20240821,095900,24099270,6790,6790,6790,6790,10
|
|
20240821,095800,24031370,6780,6780,6780,6780,0
|
|
20240821,095700,24031370,6780,6780,6780,6780,9
|
|
20240821,095600,23970350,6780,6780,6780,6780,0
|
|
20240821,095500,23970350,6780,6780,6780,6780,0
|
|
20240821,095400,23970350,6780,6780,6780,6780,2
|
|
20240821,095300,23956790,6780,6780,6780,6780,3
|
|
20240821,095200,23936450,6780,6780,6780,6780,5
|
|
20240821,095100,23902550,6780,6780,6780,6780,0
|
|
20240821,095000,23902550,6780,6780,6780,6780,0
|
|
20240821,094900,23902550,6780,6780,6780,6770,11
|
|
20240821,094800,23828060,6790,6740,6790,6740,256
|
|
20240821,094700,22101000,6770,6770,6770,6770,0
|
|
20240821,094600,22101000,6770,6760,6770,6760,10
|
|
20240821,094500,22033340,6750,6790,6790,6740,267
|
|
20240821,094400,20231100,6780,6780,6780,6780,0
|
|
20240821,094300,20231100,6780,6780,6780,6780,0
|
|
20240821,094200,20231100,6780,6780,6780,6780,0
|
|
20240821,094100,20231100,6780,6780,6780,6780,0
|
|
20240821,094000,20231100,6780,6790,6790,6780,71
|
|
20240821,093900,19749130,6820,6800,6820,6770,685
|
|
20240821,093800,15091900,6790,6790,6790,6790,0
|
|
20240821,093700,15091900,6790,6790,6790,6790,33
|
|
20240821,093600,14867830,6780,6770,6780,6770,560
|
|
20240821,093500,11076560,6760,6760,6760,6760,1
|
|
20240821,093400,11069800,6760,6760,6760,6760,0
|
|
20240821,093300,11069800,6760,6760,6760,6760,9
|
|
20240821,093200,11008960,6770,6770,6770,6770,0
|
|
20240821,093100,11008960,6770,6770,6770,6770,0
|
|
20240821,093000,11008960,6770,6770,6770,6770,0
|
|
20240821,092900,11008960,6770,6770,6770,6770,5
|
|
20240821,092800,10975110,6770,6770,6770,6770,0
|
|
20240821,092700,10975110,6770,6770,6770,6770,17
|
|
20240821,092600,10860020,6780,6780,6780,6780,0
|
|
20240821,092500,10860020,6780,6780,6780,6780,0
|
|
20240821,092400,10860020,6780,6780,6780,6780,46
|
|
20240821,092300,10548140,6780,6780,6780,6780,51
|
|
20240821,092200,10202360,6780,6780,6780,6780,0
|
|
20240821,092100,10202360,6780,6780,6780,6780,5
|
|
20240821,092000,10168460,6780,6780,6780,6780,0
|
|
20240821,091900,10168460,6780,6790,6790,6780,7
|
|
20240821,091800,10120980,6780,6780,6780,6780,10
|
|
20240821,091700,10053180,6770,6770,6770,6770,0
|
|
20240821,091600,10053180,6770,6770,6770,6770,18
|
|
20240821,091500,9931320,6770,6770,6770,6770,0
|
|
20240821,091400,9931320,6770,6770,6770,6770,0
|
|
20240821,091300,9931320,6770,6750,6770,6750,332
|
|
20240821,091200,7686130,6750,6750,6750,6750,0
|
|
20240821,091100,7686130,6750,6750,6750,6750,1
|
|
20240821,091000,7679380,6760,6750,6770,6710,269
|
|
20240821,090900,5868120,6780,6780,6780,6780,0
|
|
20240821,090800,5868120,6780,6780,6780,6780,0
|
|
20240821,090700,5868120,6780,6780,6780,6780,0
|
|
20240821,090600,5868120,6780,6780,6780,6780,1
|
|
20240821,090500,5861340,6780,6780,6780,6780,0
|
|
20240821,090400,5861340,6780,6780,6780,6780,0
|
|
20240821,090300,5861340,6780,6750,6780,6750,362
|
|
20240821,090200,3416340,6790,6790,6790,6790,4
|
|
20240821,090100,3389180,6790,6820,6820,6760,218
|
|
20240821,090000,1912960,6820,6780,6820,6780,282
|