699 lines
32 KiB
CSV
699 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,203600,73247710,6740,6740,6740,6740,81
|
|
20240823,203500,73247710,6740,6740,6740,6740,0
|
|
20240823,203400,73247710,6740,6740,6740,6740,0
|
|
20240823,203300,73247710,6740,6740,6740,6740,0
|
|
20240823,203200,73247710,6740,6740,6740,6740,0
|
|
20240823,203100,73247710,6740,6740,6740,6740,0
|
|
20240823,203000,73247710,6740,6740,6740,6740,0
|
|
20240823,202900,73247710,6740,6740,6740,6740,0
|
|
20240823,202800,73247710,6740,6740,6740,6740,0
|
|
20240823,202700,73247710,6740,6740,6740,6740,0
|
|
20240823,202600,73247710,6740,6740,6740,6740,0
|
|
20240823,202500,73247710,6740,6740,6740,6740,0
|
|
20240823,202400,73247710,6740,6740,6740,6740,0
|
|
20240823,202300,73247710,6740,6740,6740,6740,0
|
|
20240823,202200,73247710,6740,6740,6740,6740,0
|
|
20240823,202100,73247710,6740,6740,6740,6740,0
|
|
20240823,202000,73247710,6740,6740,6740,6740,0
|
|
20240823,201900,73247710,6740,6740,6740,6740,0
|
|
20240823,201800,73247710,6740,6740,6740,6740,0
|
|
20240823,201700,73247710,6740,6740,6740,6740,0
|
|
20240823,201600,73247710,6740,6740,6740,6740,0
|
|
20240823,201500,73247710,6740,6740,6740,6740,0
|
|
20240823,201400,73247710,6740,6740,6740,6740,0
|
|
20240823,201300,73247710,6740,6740,6740,6740,0
|
|
20240823,201200,73247710,6740,6740,6740,6740,0
|
|
20240823,201100,73247710,6740,6740,6740,6740,0
|
|
20240823,201000,73247710,6740,6740,6740,6740,0
|
|
20240823,200900,73247710,6740,6740,6740,6740,0
|
|
20240823,200800,73247710,6740,6740,6740,6740,0
|
|
20240823,200700,73247710,6740,6740,6740,6740,0
|
|
20240823,200600,73247710,6740,6740,6740,6740,81
|
|
20240823,200500,73247710,6740,6740,6740,6740,0
|
|
20240823,200400,73247710,6740,6740,6740,6740,0
|
|
20240823,200300,73247710,6740,6740,6740,6740,0
|
|
20240823,200200,73247710,6740,6740,6740,6740,0
|
|
20240823,200100,73247710,6740,6740,6740,6740,0
|
|
20240823,200000,73247710,6740,6740,6740,6740,0
|
|
20240823,195900,73247710,6740,6740,6740,6740,0
|
|
20240823,195800,73247710,6740,6740,6740,6740,0
|
|
20240823,195700,73247710,6740,6740,6740,6740,0
|
|
20240823,195600,73247710,6740,6740,6740,6740,0
|
|
20240823,195500,73247710,6740,6740,6740,6740,0
|
|
20240823,195400,73247710,6740,6740,6740,6740,0
|
|
20240823,195300,73247710,6740,6740,6740,6740,0
|
|
20240823,195200,73247710,6740,6740,6740,6740,0
|
|
20240823,195100,73247710,6740,6740,6740,6740,0
|
|
20240823,195000,73247710,6740,6740,6740,6740,0
|
|
20240823,194900,73247710,6740,6740,6740,6740,0
|
|
20240823,194800,73247710,6740,6740,6740,6740,0
|
|
20240823,194700,73247710,6740,6740,6740,6740,0
|
|
20240823,194600,73247710,6740,6740,6740,6740,0
|
|
20240823,194500,73247710,6740,6740,6740,6740,0
|
|
20240823,194400,73247710,6740,6740,6740,6740,0
|
|
20240823,194300,73247710,6740,6740,6740,6740,0
|
|
20240823,194200,73247710,6740,6740,6740,6740,0
|
|
20240823,194100,73247710,6740,6740,6740,6740,0
|
|
20240823,194000,73247710,6740,6740,6740,6740,0
|
|
20240823,193900,73247710,6740,6740,6740,6740,0
|
|
20240823,193800,73247710,6740,6740,6740,6740,0
|
|
20240823,193700,73247710,6740,6740,6740,6740,0
|
|
20240823,193600,73247710,6740,6740,6740,6740,81
|
|
20240823,193500,73247710,6740,6740,6740,6740,0
|
|
20240823,193400,73247710,6740,6740,6740,6740,0
|
|
20240823,193300,73247710,6740,6740,6740,6740,0
|
|
20240823,193200,73247710,6740,6740,6740,6740,0
|
|
20240823,193100,73247710,6740,6740,6740,6740,0
|
|
20240823,193000,73247710,6740,6740,6740,6740,0
|
|
20240823,192900,73247710,6740,6740,6740,6740,0
|
|
20240823,192800,73247710,6740,6740,6740,6740,0
|
|
20240823,192700,73247710,6740,6740,6740,6740,0
|
|
20240823,192600,73247710,6740,6740,6740,6740,0
|
|
20240823,192500,73247710,6740,6740,6740,6740,0
|
|
20240823,192400,73247710,6740,6740,6740,6740,0
|
|
20240823,192300,73247710,6740,6740,6740,6740,0
|
|
20240823,192200,73247710,6740,6740,6740,6740,0
|
|
20240823,192100,73247710,6740,6740,6740,6740,0
|
|
20240823,192000,73247710,6740,6740,6740,6740,0
|
|
20240823,191900,73247710,6740,6740,6740,6740,0
|
|
20240823,191800,73247710,6740,6740,6740,6740,0
|
|
20240823,191700,73247710,6740,6740,6740,6740,0
|
|
20240823,191600,73247710,6740,6740,6740,6740,0
|
|
20240823,191500,73247710,6740,6740,6740,6740,0
|
|
20240823,191400,73247710,6740,6740,6740,6740,0
|
|
20240823,191300,73247710,6740,6740,6740,6740,0
|
|
20240823,191200,73247710,6740,6740,6740,6740,0
|
|
20240823,191100,73247710,6740,6740,6740,6740,0
|
|
20240823,191000,73247710,6740,6740,6740,6740,0
|
|
20240823,190900,73247710,6740,6740,6740,6740,0
|
|
20240823,190800,73247710,6740,6740,6740,6740,0
|
|
20240823,190700,73247710,6740,6740,6740,6740,0
|
|
20240823,190600,73247710,6740,6740,6740,6740,81
|
|
20240823,190500,73247710,6740,6740,6740,6740,0
|
|
20240823,190400,73247710,6740,6740,6740,6740,0
|
|
20240823,190300,73247710,6740,6740,6740,6740,0
|
|
20240823,190200,73247710,6740,6740,6740,6740,0
|
|
20240823,190100,73247710,6740,6740,6740,6740,0
|
|
20240823,190000,73247710,6740,6740,6740,6740,0
|
|
20240823,185900,73247710,6740,6740,6740,6740,0
|
|
20240823,185800,73247710,6740,6740,6740,6740,0
|
|
20240823,185700,73247710,6740,6740,6740,6740,0
|
|
20240823,185600,73247710,6740,6740,6740,6740,0
|
|
20240823,185500,73247710,6740,6740,6740,6740,0
|
|
20240823,185400,73247710,6740,6740,6740,6740,0
|
|
20240823,185300,73247710,6740,6740,6740,6740,0
|
|
20240823,185200,73247710,6740,6740,6740,6740,0
|
|
20240823,185100,73247710,6740,6740,6740,6740,0
|
|
20240823,185000,73247710,6740,6740,6740,6740,0
|
|
20240823,184900,73247710,6740,6740,6740,6740,0
|
|
20240823,184800,73247710,6740,6740,6740,6740,0
|
|
20240823,184700,73247710,6740,6740,6740,6740,0
|
|
20240823,184600,73247710,6740,6740,6740,6740,0
|
|
20240823,184500,73247710,6740,6740,6740,6740,0
|
|
20240823,184400,73247710,6740,6740,6740,6740,0
|
|
20240823,184300,73247710,6740,6740,6740,6740,0
|
|
20240823,184200,73247710,6740,6740,6740,6740,0
|
|
20240823,184100,73247710,6740,6740,6740,6740,0
|
|
20240823,184000,73247710,6740,6740,6740,6740,0
|
|
20240823,183900,73247710,6740,6740,6740,6740,0
|
|
20240823,183800,73247710,6740,6740,6740,6740,0
|
|
20240823,183700,73247710,6740,6740,6740,6740,0
|
|
20240823,183600,73247710,6740,6740,6740,6740,81
|
|
20240823,183500,73247710,6740,6740,6740,6740,0
|
|
20240823,183400,73247710,6740,6740,6740,6740,0
|
|
20240823,183300,73247710,6740,6740,6740,6740,0
|
|
20240823,183200,73247710,6740,6740,6740,6740,0
|
|
20240823,183100,73247710,6740,6740,6740,6740,0
|
|
20240823,183000,73247710,6740,6740,6740,6740,0
|
|
20240823,182900,73247710,6740,6740,6740,6740,0
|
|
20240823,182800,73247710,6740,6740,6740,6740,0
|
|
20240823,182700,73247710,6740,6740,6740,6740,0
|
|
20240823,182600,73247710,6740,6740,6740,6740,0
|
|
20240823,182500,73247710,6740,6740,6740,6740,0
|
|
20240823,182400,73247710,6740,6740,6740,6740,0
|
|
20240823,182300,73247710,6740,6740,6740,6740,0
|
|
20240823,182200,73247710,6740,6740,6740,6740,0
|
|
20240823,182100,73247710,6740,6740,6740,6740,0
|
|
20240823,182000,73247710,6740,6740,6740,6740,0
|
|
20240823,181900,73247710,6740,6740,6740,6740,0
|
|
20240823,181800,73247710,6740,6740,6740,6740,0
|
|
20240823,181700,73247710,6740,6740,6740,6740,0
|
|
20240823,181600,73247710,6740,6740,6740,6740,0
|
|
20240823,181500,73247710,6740,6740,6740,6740,0
|
|
20240823,181400,73247710,6740,6740,6740,6740,0
|
|
20240823,181300,73247710,6740,6740,6740,6740,0
|
|
20240823,181200,73247710,6740,6740,6740,6740,0
|
|
20240823,181100,73247710,6740,6740,6740,6740,0
|
|
20240823,181000,73247710,6740,6740,6740,6740,0
|
|
20240823,180900,73247710,6740,6740,6740,6740,0
|
|
20240823,180800,73247710,6740,6740,6740,6740,0
|
|
20240823,180700,73247710,6740,6740,6740,6740,0
|
|
20240823,180600,73247710,6740,6740,6740,6740,81
|
|
20240823,180500,73247710,6740,6740,6740,6740,0
|
|
20240823,180400,73247710,6740,6740,6740,6740,0
|
|
20240823,180300,73247710,6740,6740,6740,6740,0
|
|
20240823,180200,73247710,6740,6740,6740,6740,0
|
|
20240823,180100,73247710,6740,6740,6740,6740,0
|
|
20240823,180000,73247710,6740,6740,6740,6740,0
|
|
20240823,175900,73247710,6740,6740,6740,6740,0
|
|
20240823,175800,73247710,6740,6740,6740,6740,0
|
|
20240823,175700,73247710,6740,6740,6740,6740,0
|
|
20240823,175600,73247710,6740,6740,6740,6740,0
|
|
20240823,175500,73247710,6740,6740,6740,6740,0
|
|
20240823,175400,73247710,6740,6740,6740,6740,0
|
|
20240823,175300,73247710,6740,6740,6740,6740,0
|
|
20240823,175200,73247710,6740,6740,6740,6740,0
|
|
20240823,175100,73247710,6740,6740,6740,6740,0
|
|
20240823,175000,73247710,6740,6740,6740,6740,0
|
|
20240823,174900,73247710,6740,6740,6740,6740,0
|
|
20240823,174800,73247710,6740,6740,6740,6740,0
|
|
20240823,174700,73247710,6740,6740,6740,6740,0
|
|
20240823,174600,73247710,6740,6740,6740,6740,0
|
|
20240823,174500,73247710,6740,6740,6740,6740,0
|
|
20240823,174400,73247710,6740,6740,6740,6740,0
|
|
20240823,174300,73247710,6740,6740,6740,6740,0
|
|
20240823,174200,73247710,6740,6740,6740,6740,0
|
|
20240823,174100,73247710,6740,6740,6740,6740,0
|
|
20240823,174000,73247710,6740,6740,6740,6740,0
|
|
20240823,173900,73247710,6740,6740,6740,6740,0
|
|
20240823,173800,73247710,6740,6740,6740,6740,0
|
|
20240823,173700,73247710,6740,6740,6740,6740,0
|
|
20240823,173600,73247710,6740,6740,6740,6740,81
|
|
20240823,173500,73247710,6740,6740,6740,6740,0
|
|
20240823,173400,73247710,6740,6740,6740,6740,0
|
|
20240823,173300,73247710,6740,6740,6740,6740,0
|
|
20240823,173200,73247710,6740,6740,6740,6740,0
|
|
20240823,173100,73247710,6740,6740,6740,6740,0
|
|
20240823,173000,73247710,6740,6740,6740,6740,0
|
|
20240823,172900,73247710,6740,6740,6740,6740,0
|
|
20240823,172800,73247710,6740,6740,6740,6740,0
|
|
20240823,172700,73247710,6740,6740,6740,6740,0
|
|
20240823,172600,73247710,6740,6740,6740,6740,0
|
|
20240823,172500,73247710,6740,6740,6740,6740,0
|
|
20240823,172400,73247710,6740,6740,6740,6740,0
|
|
20240823,172300,73247710,6740,6740,6740,6740,0
|
|
20240823,172200,73247710,6740,6740,6740,6740,0
|
|
20240823,172100,73247710,6740,6740,6740,6740,0
|
|
20240823,172000,73247710,6740,6740,6740,6740,0
|
|
20240823,171900,73247710,6740,6740,6740,6740,0
|
|
20240823,171800,73247710,6740,6740,6740,6740,0
|
|
20240823,171700,73247710,6740,6740,6740,6740,0
|
|
20240823,171600,73247710,6740,6740,6740,6740,0
|
|
20240823,171500,73247710,6740,6740,6740,6740,0
|
|
20240823,171400,73247710,6740,6740,6740,6740,0
|
|
20240823,171300,73247710,6740,6740,6740,6740,0
|
|
20240823,171200,73247710,6740,6740,6740,6740,0
|
|
20240823,171100,73247710,6740,6740,6740,6740,0
|
|
20240823,171000,73247710,6740,6740,6740,6740,0
|
|
20240823,170900,73247710,6740,6740,6740,6740,0
|
|
20240823,170800,73247710,6740,6740,6740,6740,0
|
|
20240823,170700,73247710,6740,6740,6740,6740,0
|
|
20240823,170600,73247710,6740,6740,6740,6740,81
|
|
20240823,170500,73247710,6740,6740,6740,6740,0
|
|
20240823,170400,73247710,6740,6740,6740,6740,0
|
|
20240823,170300,73247710,6740,6740,6740,6740,0
|
|
20240823,170200,73247710,6740,6740,6740,6740,0
|
|
20240823,170100,73247710,6740,6740,6740,6740,0
|
|
20240823,170000,73247710,6740,6740,6740,6740,0
|
|
20240823,165900,73247710,6740,6740,6740,6740,0
|
|
20240823,165800,73247710,6740,6740,6740,6740,0
|
|
20240823,165700,73247710,6740,6740,6740,6740,0
|
|
20240823,165600,73247710,6740,6740,6740,6740,0
|
|
20240823,165500,73247710,6740,6740,6740,6740,0
|
|
20240823,165400,73247710,6740,6740,6740,6740,0
|
|
20240823,165300,73247710,6740,6740,6740,6740,0
|
|
20240823,165200,73247710,6740,6740,6740,6740,0
|
|
20240823,165100,73247710,6740,6740,6740,6740,0
|
|
20240823,165000,73247710,6740,6740,6740,6740,0
|
|
20240823,164900,73247710,6740,6740,6740,6740,0
|
|
20240823,164800,73247710,6740,6740,6740,6740,0
|
|
20240823,164700,73247710,6740,6740,6740,6740,0
|
|
20240823,164600,73247710,6740,6740,6740,6740,0
|
|
20240823,164500,73247710,6740,6740,6740,6740,0
|
|
20240823,164400,73247710,6740,6740,6740,6740,0
|
|
20240823,164300,73247710,6740,6740,6740,6740,0
|
|
20240823,164200,73247710,6740,6740,6740,6740,0
|
|
20240823,164100,73247710,6740,6740,6740,6740,0
|
|
20240823,164000,73247710,6740,6740,6740,6740,0
|
|
20240823,163900,73247710,6740,6740,6740,6740,0
|
|
20240823,163800,73247710,6740,6740,6740,6740,0
|
|
20240823,163700,73247710,6740,6740,6740,6740,0
|
|
20240823,163600,73247710,6740,6740,6740,6740,81
|
|
20240823,163500,73247710,6740,6740,6740,6740,0
|
|
20240823,163400,73247710,6740,6740,6740,6740,0
|
|
20240823,163300,73247710,6740,6740,6740,6740,0
|
|
20240823,163200,73247710,6740,6740,6740,6740,0
|
|
20240823,163100,73247710,6740,6740,6740,6740,0
|
|
20240823,163000,73247710,6740,6740,6740,6740,0
|
|
20240823,162900,73247710,6740,6740,6740,6740,0
|
|
20240823,162800,73247710,6740,6740,6740,6740,0
|
|
20240823,162700,73247710,6740,6740,6740,6740,0
|
|
20240823,162600,73247710,6740,6740,6740,6740,0
|
|
20240823,162500,73247710,6740,6740,6740,6740,0
|
|
20240823,162400,73247710,6740,6740,6740,6740,0
|
|
20240823,162300,73247710,6740,6740,6740,6740,0
|
|
20240823,162200,73247710,6740,6740,6740,6740,0
|
|
20240823,162100,73247710,6740,6740,6740,6740,0
|
|
20240823,162000,73247710,6740,6740,6740,6740,0
|
|
20240823,161900,73247710,6740,6740,6740,6740,0
|
|
20240823,161800,73247710,6740,6740,6740,6740,0
|
|
20240823,161700,73247710,6740,6740,6740,6740,0
|
|
20240823,161600,73247710,6740,6740,6740,6740,0
|
|
20240823,161500,73247710,6740,6740,6740,6740,0
|
|
20240823,161400,73247710,6740,6740,6740,6740,0
|
|
20240823,161300,73247710,6740,6740,6740,6740,0
|
|
20240823,161200,73247710,6740,6740,6740,6740,0
|
|
20240823,161100,73247710,6740,6740,6740,6740,0
|
|
20240823,161000,73247710,6740,6740,6740,6740,0
|
|
20240823,160900,73247710,6740,6740,6740,6740,0
|
|
20240823,160800,73247710,6740,6740,6740,6740,0
|
|
20240823,160700,73247710,6740,6740,6740,6740,0
|
|
20240823,160600,73247710,6740,6740,6740,6740,81
|
|
20240823,160500,73247710,6740,6740,6740,6740,0
|
|
20240823,160400,73247710,6740,6740,6740,6740,0
|
|
20240823,160300,73247710,6740,6740,6740,6740,0
|
|
20240823,160200,73247710,6740,6740,6740,6740,0
|
|
20240823,160100,73247710,6740,6740,6740,6740,0
|
|
20240823,160000,73247710,6740,6740,6740,6740,0
|
|
20240823,155900,73247710,6740,6740,6740,6740,0
|
|
20240823,155800,73247710,6740,6740,6740,6740,0
|
|
20240823,155700,73247710,6740,6740,6740,6740,0
|
|
20240823,155600,73247710,6740,6740,6740,6740,0
|
|
20240823,155500,73247710,6740,6740,6740,6740,0
|
|
20240823,155400,73247710,6740,6740,6740,6740,0
|
|
20240823,155300,73247710,6740,6740,6740,6740,0
|
|
20240823,155200,73247710,6740,6740,6740,6740,0
|
|
20240823,155100,73247710,6740,6740,6740,6740,0
|
|
20240823,155000,73247710,6740,6740,6740,6740,0
|
|
20240823,154900,73247710,6740,6740,6740,6740,0
|
|
20240823,154800,73247710,6740,6740,6740,6740,0
|
|
20240823,154700,73247710,6740,6740,6740,6740,0
|
|
20240823,154600,73247710,6740,6740,6740,6740,0
|
|
20240823,154500,73247710,6740,6740,6740,6740,0
|
|
20240823,154400,73247710,6740,6740,6740,6740,0
|
|
20240823,154300,73247710,6740,6740,6740,6740,0
|
|
20240823,154200,73247710,6740,6740,6740,6740,0
|
|
20240823,154100,73247710,6740,6740,6740,6740,0
|
|
20240823,154000,73247710,6740,6740,6740,6740,0
|
|
20240823,153900,73247710,6740,6740,6740,6740,0
|
|
20240823,153800,73247710,6740,6740,6740,6740,0
|
|
20240823,153700,73247710,6740,6740,6740,6740,0
|
|
20240823,153600,73247710,6740,6740,6740,6740,81
|
|
20240823,153500,73247710,6740,6740,6740,6740,0
|
|
20240823,153400,73247710,6740,6740,6740,6740,0
|
|
20240823,153300,73247710,6740,6740,6740,6740,0
|
|
20240823,153200,73247710,6740,6740,6740,6740,0
|
|
20240823,153100,73247710,6740,6740,6740,6740,0
|
|
20240823,153000,73247710,6740,6740,6740,6740,81
|
|
20240823,152900,72701770,6750,6750,6750,6750,0
|
|
20240823,152800,72701770,6750,6750,6750,6750,0
|
|
20240823,152700,72701770,6750,6750,6750,6750,0
|
|
20240823,152600,72701770,6750,6750,6750,6750,0
|
|
20240823,152500,72701770,6750,6750,6750,6750,0
|
|
20240823,152400,72701770,6750,6750,6750,6750,0
|
|
20240823,152300,72701770,6750,6750,6750,6750,0
|
|
20240823,152200,72701770,6750,6750,6750,6750,0
|
|
20240823,152100,72701770,6750,6750,6750,6750,0
|
|
20240823,152000,72701770,6750,6750,6750,6750,0
|
|
20240823,151900,72701770,6750,6710,6750,6710,223
|
|
20240823,151800,71199340,6750,6740,6750,6740,77
|
|
20240823,151700,70679650,6740,6740,6740,6740,0
|
|
20240823,151600,70679650,6740,6740,6740,6740,0
|
|
20240823,151500,70679650,6740,6740,6740,6740,0
|
|
20240823,151400,70679650,6740,6740,6740,6740,0
|
|
20240823,151300,70679650,6740,6720,6740,6720,3
|
|
20240823,151200,70659470,6720,6720,6720,6720,0
|
|
20240823,151100,70659470,6720,6720,6720,6720,0
|
|
20240823,151000,70659470,6720,6720,6720,6720,0
|
|
20240823,150900,70659470,6720,6720,6720,6720,0
|
|
20240823,150800,70659470,6720,6720,6720,6720,0
|
|
20240823,150700,70659470,6720,6720,6720,6720,0
|
|
20240823,150600,70659470,6720,6720,6720,6720,0
|
|
20240823,150500,70659470,6720,6720,6720,6720,0
|
|
20240823,150400,70659470,6720,6720,6720,6720,3
|
|
20240823,150300,70639310,6720,6710,6720,6710,117
|
|
20240823,150200,69853230,6690,6690,6690,6690,0
|
|
20240823,150100,69853230,6690,6690,6690,6690,330
|
|
20240823,150000,67645530,6680,6680,6680,6680,0
|
|
20240823,145900,67645530,6680,6680,6680,6680,0
|
|
20240823,145800,67645530,6680,6700,6700,6680,309
|
|
20240823,145700,65575390,6700,6700,6700,6700,1
|
|
20240823,145600,65568690,6700,6700,6700,6700,115
|
|
20240823,145500,64798190,6690,6690,6690,6690,0
|
|
20240823,145400,64798190,6690,6690,6690,6690,0
|
|
20240823,145300,64798190,6690,6690,6690,6690,0
|
|
20240823,145200,64798190,6690,6690,6690,6690,0
|
|
20240823,145100,64798190,6690,6690,6690,6690,0
|
|
20240823,145000,64798190,6690,6690,6690,6690,0
|
|
20240823,144900,64798190,6690,6690,6690,6690,0
|
|
20240823,144800,64798190,6690,6690,6690,6690,0
|
|
20240823,144700,64798190,6690,6690,6690,6690,0
|
|
20240823,144600,64798190,6690,6690,6690,6690,31
|
|
20240823,144500,64590800,6690,6690,6690,6690,10
|
|
20240823,144400,64523900,6690,6690,6690,6690,0
|
|
20240823,144300,64523900,6690,6690,6690,6690,0
|
|
20240823,144200,64523900,6690,6690,6690,6690,22
|
|
20240823,144100,64376720,6720,6720,6720,6720,0
|
|
20240823,144000,64376720,6720,6720,6720,6720,0
|
|
20240823,143900,64376720,6720,6720,6720,6720,0
|
|
20240823,143800,64376720,6720,6720,6720,6720,0
|
|
20240823,143700,64376720,6720,6720,6720,6720,3
|
|
20240823,143600,64356560,6720,6720,6720,6720,0
|
|
20240823,143500,64356560,6720,6720,6720,6720,5
|
|
20240823,143400,64322960,6720,6720,6720,6720,0
|
|
20240823,143300,64322960,6720,6720,6720,6720,0
|
|
20240823,143200,64322960,6720,6680,6720,6680,271
|
|
20240823,143100,62512540,6680,6680,6680,6680,22
|
|
20240823,143000,62365580,6670,6670,6670,6670,30
|
|
20240823,142900,62165480,6660,6660,6660,6660,0
|
|
20240823,142800,62165480,6660,6660,6660,6660,0
|
|
20240823,142700,62165480,6660,6660,6660,6660,0
|
|
20240823,142600,62165480,6660,6660,6660,6660,0
|
|
20240823,142500,62165480,6660,6660,6660,6660,0
|
|
20240823,142400,62165480,6660,6670,6670,6660,900
|
|
20240823,142300,56169980,6670,6670,6670,6670,0
|
|
20240823,142200,56169980,6670,6670,6670,6670,0
|
|
20240823,142100,56169980,6670,6670,6670,6670,0
|
|
20240823,142000,56169980,6670,6670,6670,6670,95
|
|
20240823,141900,55536330,6690,6690,6690,6690,0
|
|
20240823,141800,55536330,6690,6690,6690,6690,0
|
|
20240823,141700,55536330,6690,6690,6690,6690,0
|
|
20240823,141600,55536330,6690,6690,6690,6690,0
|
|
20240823,141500,55536330,6690,6690,6690,6690,12
|
|
20240823,141400,55456050,6680,6680,6680,6680,0
|
|
20240823,141300,55456050,6680,6680,6680,6680,0
|
|
20240823,141200,55456050,6680,6680,6680,6680,0
|
|
20240823,141100,55456050,6680,6680,6680,6680,0
|
|
20240823,141000,55456050,6680,6670,6680,6670,15
|
|
20240823,140900,55355930,6670,6680,6680,6670,78
|
|
20240823,140800,54834960,6680,6680,6680,6680,0
|
|
20240823,140700,54834960,6680,6680,6680,6680,0
|
|
20240823,140600,54834960,6680,6690,6690,6680,6
|
|
20240823,140500,54794840,6680,6680,6680,6680,0
|
|
20240823,140400,54794840,6680,6680,6680,6680,22
|
|
20240823,140300,54647880,6720,6720,6720,6720,0
|
|
20240823,140200,54647880,6720,6720,6720,6720,0
|
|
20240823,140100,54647880,6720,6720,6720,6720,0
|
|
20240823,140000,54647880,6720,6720,6720,6720,0
|
|
20240823,135900,54647880,6720,6720,6720,6720,0
|
|
20240823,135800,54647880,6720,6720,6720,6720,0
|
|
20240823,135700,54647880,6720,6720,6720,6720,0
|
|
20240823,135600,54647880,6720,6720,6720,6720,1
|
|
20240823,135500,54641160,6720,6700,6720,6700,5
|
|
20240823,135400,54607640,6700,6700,6700,6700,0
|
|
20240823,135300,54607640,6700,6690,6700,6690,2
|
|
20240823,135200,54594250,6680,6680,6680,6680,0
|
|
20240823,135100,54594250,6680,6680,6680,6680,0
|
|
20240823,135000,54594250,6680,6680,6680,6680,82
|
|
20240823,134900,54046490,6680,6680,6680,6680,0
|
|
20240823,134800,54046490,6680,6680,6680,6680,0
|
|
20240823,134700,54046490,6680,6680,6680,6680,0
|
|
20240823,134600,54046490,6680,6680,6680,6680,0
|
|
20240823,134500,54046490,6680,6680,6680,6680,0
|
|
20240823,134400,54046490,6680,6680,6680,6680,1
|
|
20240823,134300,54039810,6680,6680,6680,6680,3
|
|
20240823,134200,54019770,6680,6680,6680,6680,15
|
|
20240823,134100,53919570,6680,6680,6680,6680,0
|
|
20240823,134000,53919570,6680,6680,6680,6680,100
|
|
20240823,133900,53251570,6680,6680,6680,6680,0
|
|
20240823,133800,53251570,6680,6680,6680,6680,0
|
|
20240823,133700,53251570,6680,6680,6680,6680,0
|
|
20240823,133600,53251570,6680,6680,6680,6680,0
|
|
20240823,133500,53251570,6680,6680,6680,6680,0
|
|
20240823,133400,53251570,6680,6680,6680,6680,0
|
|
20240823,133300,53251570,6680,6680,6680,6680,0
|
|
20240823,133200,53251570,6680,6670,6680,6670,10
|
|
20240823,133100,53184820,6660,6660,6660,6660,147
|
|
20240823,133000,52205800,6660,6660,6660,6660,0
|
|
20240823,132900,52205800,6660,6660,6660,6660,0
|
|
20240823,132800,52205800,6660,6650,6660,6650,1000
|
|
20240823,132700,45552270,6640,6640,6640,6640,0
|
|
20240823,132600,45552270,6640,6640,6640,6640,0
|
|
20240823,132500,45552270,6640,6640,6640,6640,0
|
|
20240823,132400,45552270,6640,6640,6640,6640,0
|
|
20240823,132300,45552270,6640,6640,6640,6640,0
|
|
20240823,132200,45552270,6640,6640,6640,6640,0
|
|
20240823,132100,45552270,6640,6640,6640,6640,0
|
|
20240823,132000,45552270,6640,6640,6640,6640,0
|
|
20240823,131900,45552270,6640,6640,6640,6640,0
|
|
20240823,131800,45552270,6640,6640,6640,6640,0
|
|
20240823,131700,45552270,6640,6640,6640,6640,0
|
|
20240823,131600,45552270,6640,6640,6640,6640,0
|
|
20240823,131500,45552270,6640,6640,6640,6640,0
|
|
20240823,131400,45552270,6640,6640,6640,6640,184
|
|
20240823,131300,44330510,6640,6640,6640,6640,0
|
|
20240823,131200,44330510,6640,6640,6640,6640,5
|
|
20240823,131100,44297310,6640,6640,6640,6640,0
|
|
20240823,131000,44297310,6640,6640,6640,6640,0
|
|
20240823,130900,44297310,6640,6640,6640,6640,0
|
|
20240823,130800,44297310,6640,6640,6640,6640,0
|
|
20240823,130700,44297310,6640,6640,6640,6640,0
|
|
20240823,130600,44297310,6640,6640,6640,6640,0
|
|
20240823,130500,44297310,6640,6640,6640,6640,130
|
|
20240823,130400,43434110,6640,6640,6640,6640,0
|
|
20240823,130300,43434110,6640,6640,6640,6640,0
|
|
20240823,130200,43434110,6640,6640,6640,6640,0
|
|
20240823,130100,43434110,6640,6640,6640,6640,0
|
|
20240823,130000,43434110,6640,6640,6640,6640,4
|
|
20240823,125900,43407550,6640,6640,6640,6640,0
|
|
20240823,125800,43407550,6640,6640,6640,6640,0
|
|
20240823,125700,43407550,6640,6640,6640,6640,0
|
|
20240823,125600,43407550,6640,6640,6640,6640,10
|
|
20240823,125500,43341150,6640,6640,6640,6640,0
|
|
20240823,125400,43341150,6640,6640,6640,6640,0
|
|
20240823,125300,43341150,6640,6640,6640,6640,0
|
|
20240823,125200,43341150,6640,6640,6640,6640,0
|
|
20240823,125100,43341150,6640,6640,6640,6640,0
|
|
20240823,125000,43341150,6640,6640,6640,6640,0
|
|
20240823,124900,43341150,6640,6640,6640,6640,100
|
|
20240823,124800,42677150,6620,6620,6620,6620,0
|
|
20240823,124700,42677150,6620,6620,6620,6620,0
|
|
20240823,124600,42677150,6620,6630,6630,6620,26
|
|
20240823,124500,42504970,6630,6630,6630,6630,0
|
|
20240823,124400,42504970,6630,6630,6630,6630,0
|
|
20240823,124300,42504970,6630,6630,6630,6630,0
|
|
20240823,124200,42504970,6630,6630,6630,6630,0
|
|
20240823,124100,42504970,6630,6630,6630,6630,35
|
|
20240823,124000,42272920,6620,6620,6620,6620,0
|
|
20240823,123900,42272920,6620,6620,6620,6620,0
|
|
20240823,123800,42272920,6620,6620,6620,6620,1
|
|
20240823,123700,42266300,6620,6620,6620,6620,0
|
|
20240823,123600,42266300,6620,6620,6620,6620,0
|
|
20240823,123500,42266300,6620,6620,6620,6620,0
|
|
20240823,123400,42266300,6620,6620,6620,6620,0
|
|
20240823,123300,42266300,6620,6620,6620,6620,0
|
|
20240823,123200,42266300,6620,6620,6620,6620,72
|
|
20240823,123100,41789660,6630,6630,6630,6630,0
|
|
20240823,123000,41789660,6630,6630,6630,6630,0
|
|
20240823,122900,41789660,6630,6630,6630,6630,0
|
|
20240823,122800,41789660,6630,6630,6630,6630,0
|
|
20240823,122700,41789660,6630,6630,6630,6630,13
|
|
20240823,122600,41703470,6630,6630,6630,6630,0
|
|
20240823,122500,41703470,6630,6630,6630,6630,27
|
|
20240823,122400,41524460,6620,6620,6620,6620,0
|
|
20240823,122300,41524460,6620,6620,6620,6620,0
|
|
20240823,122200,41524460,6620,6620,6620,6620,0
|
|
20240823,122100,41524460,6620,6620,6620,6620,0
|
|
20240823,122000,41524460,6620,6620,6620,6620,0
|
|
20240823,121900,41524460,6620,6620,6620,6620,0
|
|
20240823,121800,41524460,6620,6620,6620,6620,20
|
|
20240823,121700,41392060,6620,6620,6620,6620,77
|
|
20240823,121600,40882320,6620,6620,6620,6620,297
|
|
20240823,121500,38916180,6630,6630,6630,6630,0
|
|
20240823,121400,38916180,6630,6630,6630,6630,2
|
|
20240823,121300,38902920,6620,6620,6620,6620,0
|
|
20240823,121200,38902920,6620,6620,6620,6620,0
|
|
20240823,121100,38902920,6620,6620,6620,6620,0
|
|
20240823,121000,38902920,6620,6620,6620,6620,0
|
|
20240823,120900,38902920,6620,6620,6620,6620,0
|
|
20240823,120800,38902920,6620,6640,6640,6620,359
|
|
20240823,120700,36524020,6640,6640,6640,6640,0
|
|
20240823,120600,36524020,6640,6640,6640,6640,0
|
|
20240823,120500,36524020,6640,6640,6640,6640,0
|
|
20240823,120400,36524020,6640,6640,6640,6640,0
|
|
20240823,120300,36524020,6640,6640,6640,6640,0
|
|
20240823,120200,36524020,6640,6640,6640,6640,0
|
|
20240823,120100,36524020,6640,6640,6640,6640,0
|
|
20240823,120000,36524020,6640,6640,6640,6640,0
|
|
20240823,115900,36524020,6640,6640,6640,6640,0
|
|
20240823,115800,36524020,6640,6640,6640,6640,0
|
|
20240823,115700,36524020,6640,6640,6640,6640,0
|
|
20240823,115600,36524020,6640,6640,6640,6640,2
|
|
20240823,115500,36510740,6630,6630,6630,6630,0
|
|
20240823,115400,36510740,6630,6630,6630,6630,1
|
|
20240823,115300,36504110,6630,6630,6630,6630,0
|
|
20240823,115200,36504110,6630,6630,6630,6630,0
|
|
20240823,115100,36504110,6630,6630,6630,6630,0
|
|
20240823,115000,36504110,6630,6630,6630,6630,0
|
|
20240823,114900,36504110,6630,6630,6630,6630,0
|
|
20240823,114800,36504110,6630,6630,6630,6630,0
|
|
20240823,114700,36504110,6630,6630,6630,6630,0
|
|
20240823,114600,36504110,6630,6630,6630,6630,1
|
|
20240823,114500,36497480,6640,6640,6640,6640,11
|
|
20240823,114400,36424440,6630,6630,6630,6630,1
|
|
20240823,114300,36417810,6640,6640,6640,6640,0
|
|
20240823,114200,36417810,6640,6640,6640,6640,0
|
|
20240823,114100,36417810,6640,6640,6640,6640,0
|
|
20240823,114000,36417810,6640,6640,6640,6640,0
|
|
20240823,113900,36417810,6640,6640,6640,6640,0
|
|
20240823,113800,36417810,6640,6640,6640,6640,0
|
|
20240823,113700,36417810,6640,6640,6640,6640,0
|
|
20240823,113600,36417810,6640,6640,6640,6640,2
|
|
20240823,113500,36404530,6640,6640,6640,6640,8
|
|
20240823,113400,36351410,6620,6620,6620,6620,0
|
|
20240823,113300,36351410,6620,6620,6620,6620,0
|
|
20240823,113200,36351410,6620,6620,6620,6620,0
|
|
20240823,113100,36351410,6620,6620,6620,6620,0
|
|
20240823,113000,36351410,6620,6620,6620,6620,0
|
|
20240823,112900,36351410,6620,6620,6620,6620,831
|
|
20240823,112800,30850190,6620,6620,6620,6620,0
|
|
20240823,112700,30850190,6620,6630,6630,6620,603
|
|
20240823,112600,26858300,6640,6640,6640,6640,0
|
|
20240823,112500,26858300,6640,6640,6640,6640,1
|
|
20240823,112400,26851660,6640,6640,6640,6640,0
|
|
20240823,112300,26851660,6640,6640,6640,6640,0
|
|
20240823,112200,26851660,6640,6640,6640,6640,1
|
|
20240823,112100,26845020,6620,6630,6630,6620,14
|
|
20240823,112000,26752300,6630,6630,6630,6630,0
|
|
20240823,111900,26752300,6630,6630,6630,6630,194
|
|
20240823,111800,25466080,6630,6630,6630,6630,0
|
|
20240823,111700,25466080,6630,6630,6630,6630,0
|
|
20240823,111600,25466080,6630,6630,6630,6630,0
|
|
20240823,111500,25466080,6630,6630,6630,6630,0
|
|
20240823,111400,25466080,6630,6630,6630,6630,0
|
|
20240823,111300,25466080,6630,6630,6630,6630,0
|
|
20240823,111200,25466080,6630,6630,6630,6630,0
|
|
20240823,111100,25466080,6630,6630,6630,6630,0
|
|
20240823,111000,25466080,6630,6630,6630,6630,1
|
|
20240823,110900,25459450,6640,6640,6640,6640,0
|
|
20240823,110800,25459450,6640,6640,6640,6640,0
|
|
20240823,110700,25459450,6640,6640,6640,6640,0
|
|
20240823,110600,25459450,6640,6640,6640,6640,0
|
|
20240823,110500,25459450,6640,6640,6640,6640,0
|
|
20240823,110400,25459450,6640,6640,6640,6640,0
|
|
20240823,110300,25459450,6640,6640,6640,6640,0
|
|
20240823,110200,25459450,6640,6640,6640,6640,0
|
|
20240823,110100,25459450,6640,6640,6640,6640,0
|
|
20240823,110000,25459450,6640,6640,6640,6640,2
|
|
20240823,105900,25446170,6640,6640,6640,6640,2
|
|
20240823,105800,25432890,6640,6640,6640,6640,0
|
|
20240823,105700,25432890,6640,6640,6640,6640,2
|
|
20240823,105600,25419610,6640,6640,6640,6640,0
|
|
20240823,105500,25419610,6640,6640,6640,6640,0
|
|
20240823,105400,25419610,6640,6640,6640,6640,0
|
|
20240823,105300,25419610,6640,6650,6650,6640,614
|
|
20240823,105200,21342030,6660,6660,6660,6660,0
|
|
20240823,105100,21342030,6660,6660,6660,6660,131
|
|
20240823,105000,20469570,6680,6680,6680,6680,0
|
|
20240823,104900,20469570,6680,6680,6680,6680,33
|
|
20240823,104800,20249130,6710,6710,6710,6710,17
|
|
20240823,104700,20135060,6700,6670,6700,6670,411
|
|
20240823,104600,17386310,6700,6700,6700,6700,0
|
|
20240823,104500,17386310,6700,6700,6700,6700,0
|
|
20240823,104400,17386310,6700,6700,6700,6700,0
|
|
20240823,104300,17386310,6700,6700,6700,6700,0
|
|
20240823,104200,17386310,6700,6690,6700,6690,74
|
|
20240823,104100,16891020,6690,6690,6690,6690,0
|
|
20240823,104000,16891020,6690,6690,6690,6690,0
|
|
20240823,103900,16891020,6690,6690,6690,6690,0
|
|
20240823,103800,16891020,6690,6700,6700,6690,11
|
|
20240823,103700,16817390,6680,6680,6680,6680,1
|
|
20240823,103600,16810710,6700,6700,6700,6700,0
|
|
20240823,103500,16810710,6700,6700,6700,6700,0
|
|
20240823,103400,16810710,6700,6700,6700,6700,3
|
|
20240823,103300,16790610,6700,6670,6700,6670,284
|
|
20240823,103200,14895050,6670,6670,6670,6670,0
|
|
20240823,103100,14895050,6670,6670,6670,6670,0
|
|
20240823,103000,14895050,6670,6670,6670,6670,0
|
|
20240823,102900,14895050,6670,6680,6680,6670,174
|
|
20240823,102800,13734290,6700,6700,6700,6700,0
|
|
20240823,102700,13734290,6700,6700,6700,6700,0
|
|
20240823,102600,13734290,6700,6700,6700,6700,0
|
|
20240823,102500,13734290,6700,6700,6700,6700,0
|
|
20240823,102400,13734290,6700,6700,6700,6700,40
|
|
20240823,102300,13466290,6710,6710,6710,6710,0
|
|
20240823,102200,13466290,6710,6710,6710,6710,0
|
|
20240823,102100,13466290,6710,6670,6710,6670,550
|
|
20240823,102000,9793330,6670,6670,6670,6660,131
|
|
20240823,101900,8920560,6670,6700,6700,6660,522
|
|
20240823,101800,5439530,6700,6700,6700,6700,0
|
|
20240823,101700,5439530,6700,6700,6700,6700,0
|
|
20240823,101600,5439530,6700,6700,6700,6700,0
|
|
20240823,101500,5439530,6700,6700,6700,6700,0
|
|
20240823,101400,5439530,6700,6700,6700,6700,0
|
|
20240823,101300,5439530,6700,6700,6700,6700,0
|
|
20240823,101200,5439530,6700,6700,6700,6700,0
|
|
20240823,101100,5439530,6700,6700,6700,6700,0
|
|
20240823,101000,5439530,6700,6700,6700,6700,0
|
|
20240823,100900,5439530,6700,6700,6700,6700,3
|
|
20240823,100800,5419430,6710,6710,6710,6710,0
|
|
20240823,100700,5419430,6710,6710,6710,6710,0
|
|
20240823,100600,5419430,6710,6710,6710,6710,0
|
|
20240823,100500,5419430,6710,6710,6710,6710,0
|
|
20240823,100400,5419430,6710,6710,6710,6710,0
|
|
20240823,100300,5419430,6710,6710,6710,6710,0
|
|
20240823,100200,5419430,6710,6710,6710,6710,0
|
|
20240823,100100,5419430,6710,6710,6710,6710,0
|
|
20240823,100000,5419430,6710,6710,6710,6710,0
|
|
20240823,095900,5419430,6710,6710,6710,6710,0
|
|
20240823,095800,5419430,6710,6710,6710,6710,0
|
|
20240823,095700,5419430,6710,6710,6710,6710,0
|
|
20240823,095600,5419430,6710,6710,6710,6710,0
|
|
20240823,095500,5419430,6710,6710,6710,6710,0
|
|
20240823,095400,5419430,6710,6710,6710,6710,0
|
|
20240823,095300,5419430,6710,6710,6710,6710,0
|
|
20240823,095200,5419430,6710,6710,6710,6710,0
|
|
20240823,095100,5419430,6710,6700,6710,6700,90
|
|
20240823,095000,4816270,6700,6700,6700,6700,0
|
|
20240823,094900,4816270,6700,6700,6700,6700,0
|
|
20240823,094800,4816270,6700,6700,6700,6700,0
|
|
20240823,094700,4816270,6700,6700,6700,6700,3
|
|
20240823,094600,4796170,6700,6700,6700,6700,0
|
|
20240823,094500,4796170,6700,6700,6700,6700,6
|
|
20240823,094400,4755970,6700,6700,6700,6700,0
|
|
20240823,094300,4755970,6700,6700,6700,6700,0
|
|
20240823,094200,4755970,6700,6700,6700,6700,5
|
|
20240823,094100,4722470,6700,6700,6700,6700,0
|
|
20240823,094000,4722470,6700,6700,6700,6700,9
|
|
20240823,093900,4662170,6700,6700,6700,6700,0
|
|
20240823,093800,4662170,6700,6700,6700,6700,0
|
|
20240823,093700,4662170,6700,6700,6700,6700,0
|
|
20240823,093600,4662170,6700,6700,6700,6700,0
|
|
20240823,093500,4662170,6700,6700,6700,6700,0
|
|
20240823,093400,4662170,6700,6700,6700,6700,0
|
|
20240823,093300,4662170,6700,6700,6700,6700,0
|
|
20240823,093200,4662170,6700,6700,6700,6700,0
|
|
20240823,093100,4662170,6700,6700,6700,6700,13
|
|
20240823,093000,4575070,6710,6710,6710,6710,0
|
|
20240823,092900,4575070,6710,6710,6710,6710,23
|
|
20240823,092800,4420740,6710,6710,6710,6710,0
|
|
20240823,092700,4420740,6710,6710,6710,6710,0
|
|
20240823,092600,4420740,6710,6700,6710,6700,93
|
|
20240823,092500,3797450,6700,6690,6700,6690,17
|
|
20240823,092400,3683560,6680,6680,6680,6680,1
|
|
20240823,092300,3676880,6700,6700,6700,6700,10
|
|
20240823,092200,3609880,6720,6720,6720,6720,0
|
|
20240823,092100,3609880,6720,6720,6720,6720,0
|
|
20240823,092000,3609880,6720,6720,6720,6720,0
|
|
20240823,091900,3609880,6720,6720,6720,6720,0
|
|
20240823,091800,3609880,6720,6720,6720,6720,0
|
|
20240823,091700,3609880,6720,6720,6720,6720,0
|
|
20240823,091600,3609880,6720,6720,6720,6720,0
|
|
20240823,091500,3609880,6720,6720,6720,6720,0
|
|
20240823,091400,3609880,6720,6720,6720,6720,0
|
|
20240823,091300,3609880,6720,6720,6720,6720,0
|
|
20240823,091200,3609880,6720,6720,6720,6720,0
|
|
20240823,091100,3609880,6720,6720,6720,6720,0
|
|
20240823,091000,3609880,6720,6720,6720,6720,0
|
|
20240823,090900,3609880,6720,6720,6720,6720,0
|
|
20240823,090800,3609880,6720,6720,6720,6720,0
|
|
20240823,090700,3609880,6720,6720,6720,6720,0
|
|
20240823,090600,3609880,6720,6720,6720,6720,0
|
|
20240823,090500,3609880,6720,6720,6720,6720,0
|
|
20240823,090400,3609880,6720,6720,6720,6720,0
|
|
20240823,090300,3609880,6720,6720,6720,6720,1
|
|
20240823,090200,3603160,6760,6760,6760,6760,1
|
|
20240823,090100,3596400,6660,6660,6660,6660,0
|
|
20240823,090000,3596400,6660,6660,6660,6660,540
|