699 lines
32 KiB
CSV
699 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,203600,52919450,6710,6710,6710,6710,528
|
|
20240830,203500,52919450,6710,6710,6710,6710,0
|
|
20240830,203400,52919450,6710,6710,6710,6710,0
|
|
20240830,203300,52919450,6710,6710,6710,6710,0
|
|
20240830,203200,52919450,6710,6710,6710,6710,0
|
|
20240830,203100,52919450,6710,6710,6710,6710,0
|
|
20240830,203000,52919450,6710,6710,6710,6710,0
|
|
20240830,202900,52919450,6710,6710,6710,6710,0
|
|
20240830,202800,52919450,6710,6710,6710,6710,0
|
|
20240830,202700,52919450,6710,6710,6710,6710,0
|
|
20240830,202600,52919450,6710,6710,6710,6710,0
|
|
20240830,202500,52919450,6710,6710,6710,6710,0
|
|
20240830,202400,52919450,6710,6710,6710,6710,0
|
|
20240830,202300,52919450,6710,6710,6710,6710,0
|
|
20240830,202200,52919450,6710,6710,6710,6710,0
|
|
20240830,202100,52919450,6710,6710,6710,6710,0
|
|
20240830,202000,52919450,6710,6710,6710,6710,0
|
|
20240830,201900,52919450,6710,6710,6710,6710,0
|
|
20240830,201800,52919450,6710,6710,6710,6710,0
|
|
20240830,201700,52919450,6710,6710,6710,6710,0
|
|
20240830,201600,52919450,6710,6710,6710,6710,0
|
|
20240830,201500,52919450,6710,6710,6710,6710,0
|
|
20240830,201400,52919450,6710,6710,6710,6710,0
|
|
20240830,201300,52919450,6710,6710,6710,6710,0
|
|
20240830,201200,52919450,6710,6710,6710,6710,0
|
|
20240830,201100,52919450,6710,6710,6710,6710,0
|
|
20240830,201000,52919450,6710,6710,6710,6710,0
|
|
20240830,200900,52919450,6710,6710,6710,6710,0
|
|
20240830,200800,52919450,6710,6710,6710,6710,0
|
|
20240830,200700,52919450,6710,6710,6710,6710,0
|
|
20240830,200600,52919450,6710,6710,6710,6710,528
|
|
20240830,200500,52919450,6710,6710,6710,6710,0
|
|
20240830,200400,52919450,6710,6710,6710,6710,0
|
|
20240830,200300,52919450,6710,6710,6710,6710,0
|
|
20240830,200200,52919450,6710,6710,6710,6710,0
|
|
20240830,200100,52919450,6710,6710,6710,6710,0
|
|
20240830,200000,52919450,6710,6710,6710,6710,0
|
|
20240830,195900,52919450,6710,6710,6710,6710,0
|
|
20240830,195800,52919450,6710,6710,6710,6710,0
|
|
20240830,195700,52919450,6710,6710,6710,6710,0
|
|
20240830,195600,52919450,6710,6710,6710,6710,0
|
|
20240830,195500,52919450,6710,6710,6710,6710,0
|
|
20240830,195400,52919450,6710,6710,6710,6710,0
|
|
20240830,195300,52919450,6710,6710,6710,6710,0
|
|
20240830,195200,52919450,6710,6710,6710,6710,0
|
|
20240830,195100,52919450,6710,6710,6710,6710,0
|
|
20240830,195000,52919450,6710,6710,6710,6710,0
|
|
20240830,194900,52919450,6710,6710,6710,6710,0
|
|
20240830,194800,52919450,6710,6710,6710,6710,0
|
|
20240830,194700,52919450,6710,6710,6710,6710,0
|
|
20240830,194600,52919450,6710,6710,6710,6710,0
|
|
20240830,194500,52919450,6710,6710,6710,6710,0
|
|
20240830,194400,52919450,6710,6710,6710,6710,0
|
|
20240830,194300,52919450,6710,6710,6710,6710,0
|
|
20240830,194200,52919450,6710,6710,6710,6710,0
|
|
20240830,194100,52919450,6710,6710,6710,6710,0
|
|
20240830,194000,52919450,6710,6710,6710,6710,0
|
|
20240830,193900,52919450,6710,6710,6710,6710,0
|
|
20240830,193800,52919450,6710,6710,6710,6710,0
|
|
20240830,193700,52919450,6710,6710,6710,6710,0
|
|
20240830,193600,52919450,6710,6710,6710,6710,528
|
|
20240830,193500,52919450,6710,6710,6710,6710,0
|
|
20240830,193400,52919450,6710,6710,6710,6710,0
|
|
20240830,193300,52919450,6710,6710,6710,6710,0
|
|
20240830,193200,52919450,6710,6710,6710,6710,0
|
|
20240830,193100,52919450,6710,6710,6710,6710,0
|
|
20240830,193000,52919450,6710,6710,6710,6710,0
|
|
20240830,192900,52919450,6710,6710,6710,6710,0
|
|
20240830,192800,52919450,6710,6710,6710,6710,0
|
|
20240830,192700,52919450,6710,6710,6710,6710,0
|
|
20240830,192600,52919450,6710,6710,6710,6710,0
|
|
20240830,192500,52919450,6710,6710,6710,6710,0
|
|
20240830,192400,52919450,6710,6710,6710,6710,0
|
|
20240830,192300,52919450,6710,6710,6710,6710,0
|
|
20240830,192200,52919450,6710,6710,6710,6710,0
|
|
20240830,192100,52919450,6710,6710,6710,6710,0
|
|
20240830,192000,52919450,6710,6710,6710,6710,0
|
|
20240830,191900,52919450,6710,6710,6710,6710,0
|
|
20240830,191800,52919450,6710,6710,6710,6710,0
|
|
20240830,191700,52919450,6710,6710,6710,6710,0
|
|
20240830,191600,52919450,6710,6710,6710,6710,0
|
|
20240830,191500,52919450,6710,6710,6710,6710,0
|
|
20240830,191400,52919450,6710,6710,6710,6710,0
|
|
20240830,191300,52919450,6710,6710,6710,6710,0
|
|
20240830,191200,52919450,6710,6710,6710,6710,0
|
|
20240830,191100,52919450,6710,6710,6710,6710,0
|
|
20240830,191000,52919450,6710,6710,6710,6710,0
|
|
20240830,190900,52919450,6710,6710,6710,6710,0
|
|
20240830,190800,52919450,6710,6710,6710,6710,0
|
|
20240830,190700,52919450,6710,6710,6710,6710,0
|
|
20240830,190600,52919450,6710,6710,6710,6710,528
|
|
20240830,190500,52919450,6710,6710,6710,6710,0
|
|
20240830,190400,52919450,6710,6710,6710,6710,0
|
|
20240830,190300,52919450,6710,6710,6710,6710,0
|
|
20240830,190200,52919450,6710,6710,6710,6710,0
|
|
20240830,190100,52919450,6710,6710,6710,6710,0
|
|
20240830,190000,52919450,6710,6710,6710,6710,0
|
|
20240830,185900,52919450,6710,6710,6710,6710,0
|
|
20240830,185800,52919450,6710,6710,6710,6710,0
|
|
20240830,185700,52919450,6710,6710,6710,6710,0
|
|
20240830,185600,52919450,6710,6710,6710,6710,0
|
|
20240830,185500,52919450,6710,6710,6710,6710,0
|
|
20240830,185400,52919450,6710,6710,6710,6710,0
|
|
20240830,185300,52919450,6710,6710,6710,6710,0
|
|
20240830,185200,52919450,6710,6710,6710,6710,0
|
|
20240830,185100,52919450,6710,6710,6710,6710,0
|
|
20240830,185000,52919450,6710,6710,6710,6710,0
|
|
20240830,184900,52919450,6710,6710,6710,6710,0
|
|
20240830,184800,52919450,6710,6710,6710,6710,0
|
|
20240830,184700,52919450,6710,6710,6710,6710,0
|
|
20240830,184600,52919450,6710,6710,6710,6710,0
|
|
20240830,184500,52919450,6710,6710,6710,6710,0
|
|
20240830,184400,52919450,6710,6710,6710,6710,0
|
|
20240830,184300,52919450,6710,6710,6710,6710,0
|
|
20240830,184200,52919450,6710,6710,6710,6710,0
|
|
20240830,184100,52919450,6710,6710,6710,6710,0
|
|
20240830,184000,52919450,6710,6710,6710,6710,0
|
|
20240830,183900,52919450,6710,6710,6710,6710,0
|
|
20240830,183800,52919450,6710,6710,6710,6710,0
|
|
20240830,183700,52919450,6710,6710,6710,6710,0
|
|
20240830,183600,52919450,6710,6710,6710,6710,528
|
|
20240830,183500,52919450,6710,6710,6710,6710,0
|
|
20240830,183400,52919450,6710,6710,6710,6710,0
|
|
20240830,183300,52919450,6710,6710,6710,6710,0
|
|
20240830,183200,52919450,6710,6710,6710,6710,0
|
|
20240830,183100,52919450,6710,6710,6710,6710,0
|
|
20240830,183000,52919450,6710,6710,6710,6710,0
|
|
20240830,182900,52919450,6710,6710,6710,6710,0
|
|
20240830,182800,52919450,6710,6710,6710,6710,0
|
|
20240830,182700,52919450,6710,6710,6710,6710,0
|
|
20240830,182600,52919450,6710,6710,6710,6710,0
|
|
20240830,182500,52919450,6710,6710,6710,6710,0
|
|
20240830,182400,52919450,6710,6710,6710,6710,0
|
|
20240830,182300,52919450,6710,6710,6710,6710,0
|
|
20240830,182200,52919450,6710,6710,6710,6710,0
|
|
20240830,182100,52919450,6710,6710,6710,6710,0
|
|
20240830,182000,52919450,6710,6710,6710,6710,0
|
|
20240830,181900,52919450,6710,6710,6710,6710,0
|
|
20240830,181800,52919450,6710,6710,6710,6710,0
|
|
20240830,181700,52919450,6710,6710,6710,6710,0
|
|
20240830,181600,52919450,6710,6710,6710,6710,0
|
|
20240830,181500,52919450,6710,6710,6710,6710,0
|
|
20240830,181400,52919450,6710,6710,6710,6710,0
|
|
20240830,181300,52919450,6710,6710,6710,6710,0
|
|
20240830,181200,52919450,6710,6710,6710,6710,0
|
|
20240830,181100,52919450,6710,6710,6710,6710,0
|
|
20240830,181000,52919450,6710,6710,6710,6710,0
|
|
20240830,180900,52919450,6710,6710,6710,6710,0
|
|
20240830,180800,52919450,6710,6710,6710,6710,0
|
|
20240830,180700,52919450,6710,6710,6710,6710,0
|
|
20240830,180600,52919450,6710,6710,6710,6710,528
|
|
20240830,180500,52919450,6710,6710,6710,6710,0
|
|
20240830,180400,52919450,6710,6710,6710,6710,0
|
|
20240830,180300,52919450,6710,6710,6710,6710,0
|
|
20240830,180200,52919450,6710,6710,6710,6710,0
|
|
20240830,180100,52919450,6710,6710,6710,6710,0
|
|
20240830,180000,52919450,6710,6710,6710,6710,0
|
|
20240830,175900,52919450,6710,6710,6710,6710,0
|
|
20240830,175800,52919450,6710,6710,6710,6710,0
|
|
20240830,175700,52919450,6710,6710,6710,6710,0
|
|
20240830,175600,52919450,6710,6710,6710,6710,0
|
|
20240830,175500,52919450,6710,6710,6710,6710,0
|
|
20240830,175400,52919450,6710,6710,6710,6710,0
|
|
20240830,175300,52919450,6710,6710,6710,6710,0
|
|
20240830,175200,52919450,6710,6710,6710,6710,0
|
|
20240830,175100,52919450,6710,6710,6710,6710,0
|
|
20240830,175000,52919450,6710,6710,6710,6710,0
|
|
20240830,174900,52919450,6710,6710,6710,6710,0
|
|
20240830,174800,52919450,6710,6710,6710,6710,0
|
|
20240830,174700,52919450,6710,6710,6710,6710,0
|
|
20240830,174600,52919450,6710,6710,6710,6710,0
|
|
20240830,174500,52919450,6710,6710,6710,6710,0
|
|
20240830,174400,52919450,6710,6710,6710,6710,0
|
|
20240830,174300,52919450,6710,6710,6710,6710,0
|
|
20240830,174200,52919450,6710,6710,6710,6710,0
|
|
20240830,174100,52919450,6710,6710,6710,6710,0
|
|
20240830,174000,52919450,6710,6710,6710,6710,0
|
|
20240830,173900,52919450,6710,6710,6710,6710,0
|
|
20240830,173800,52919450,6710,6710,6710,6710,0
|
|
20240830,173700,52919450,6710,6710,6710,6710,0
|
|
20240830,173600,52919450,6710,6710,6710,6710,528
|
|
20240830,173500,52919450,6710,6710,6710,6710,0
|
|
20240830,173400,52919450,6710,6710,6710,6710,0
|
|
20240830,173300,52919450,6710,6710,6710,6710,0
|
|
20240830,173200,52919450,6710,6710,6710,6710,0
|
|
20240830,173100,52919450,6710,6710,6710,6710,0
|
|
20240830,173000,52919450,6710,6710,6710,6710,0
|
|
20240830,172900,52919450,6710,6710,6710,6710,0
|
|
20240830,172800,52919450,6710,6710,6710,6710,0
|
|
20240830,172700,52919450,6710,6710,6710,6710,0
|
|
20240830,172600,52919450,6710,6710,6710,6710,0
|
|
20240830,172500,52919450,6710,6710,6710,6710,0
|
|
20240830,172400,52919450,6710,6710,6710,6710,0
|
|
20240830,172300,52919450,6710,6710,6710,6710,0
|
|
20240830,172200,52919450,6710,6710,6710,6710,0
|
|
20240830,172100,52919450,6710,6710,6710,6710,0
|
|
20240830,172000,52919450,6710,6710,6710,6710,0
|
|
20240830,171900,52919450,6710,6710,6710,6710,0
|
|
20240830,171800,52919450,6710,6710,6710,6710,0
|
|
20240830,171700,52919450,6710,6710,6710,6710,0
|
|
20240830,171600,52919450,6710,6710,6710,6710,0
|
|
20240830,171500,52919450,6710,6710,6710,6710,0
|
|
20240830,171400,52919450,6710,6710,6710,6710,0
|
|
20240830,171300,52919450,6710,6710,6710,6710,0
|
|
20240830,171200,52919450,6710,6710,6710,6710,0
|
|
20240830,171100,52919450,6710,6710,6710,6710,0
|
|
20240830,171000,52919450,6710,6710,6710,6710,0
|
|
20240830,170900,52919450,6710,6710,6710,6710,0
|
|
20240830,170800,52919450,6710,6710,6710,6710,0
|
|
20240830,170700,52919450,6710,6710,6710,6710,0
|
|
20240830,170600,52919450,6710,6710,6710,6710,528
|
|
20240830,170500,52919450,6710,6710,6710,6710,0
|
|
20240830,170400,52919450,6710,6710,6710,6710,0
|
|
20240830,170300,52919450,6710,6710,6710,6710,0
|
|
20240830,170200,52919450,6710,6710,6710,6710,0
|
|
20240830,170100,52919450,6710,6710,6710,6710,0
|
|
20240830,170000,52919450,6710,6710,6710,6710,0
|
|
20240830,165900,52919450,6710,6710,6710,6710,0
|
|
20240830,165800,52919450,6710,6710,6710,6710,0
|
|
20240830,165700,52919450,6710,6710,6710,6710,0
|
|
20240830,165600,52919450,6710,6710,6710,6710,0
|
|
20240830,165500,52919450,6710,6710,6710,6710,0
|
|
20240830,165400,52919450,6710,6710,6710,6710,0
|
|
20240830,165300,52919450,6710,6710,6710,6710,0
|
|
20240830,165200,52919450,6710,6710,6710,6710,0
|
|
20240830,165100,52919450,6710,6710,6710,6710,0
|
|
20240830,165000,52919450,6710,6710,6710,6710,0
|
|
20240830,164900,52919450,6710,6710,6710,6710,0
|
|
20240830,164800,52919450,6710,6710,6710,6710,0
|
|
20240830,164700,52919450,6710,6710,6710,6710,0
|
|
20240830,164600,52919450,6710,6710,6710,6710,0
|
|
20240830,164500,52919450,6710,6710,6710,6710,0
|
|
20240830,164400,52919450,6710,6710,6710,6710,0
|
|
20240830,164300,52919450,6710,6710,6710,6710,0
|
|
20240830,164200,52919450,6710,6710,6710,6710,0
|
|
20240830,164100,52919450,6710,6710,6710,6710,0
|
|
20240830,164000,52919450,6710,6710,6710,6710,0
|
|
20240830,163900,52919450,6710,6710,6710,6710,0
|
|
20240830,163800,52919450,6710,6710,6710,6710,0
|
|
20240830,163700,52919450,6710,6710,6710,6710,0
|
|
20240830,163600,52919450,6710,6710,6710,6710,528
|
|
20240830,163500,52919450,6710,6710,6710,6710,0
|
|
20240830,163400,52919450,6710,6710,6710,6710,0
|
|
20240830,163300,52919450,6710,6710,6710,6710,0
|
|
20240830,163200,52919450,6710,6710,6710,6710,0
|
|
20240830,163100,52919450,6710,6710,6710,6710,0
|
|
20240830,163000,52919450,6710,6710,6710,6710,0
|
|
20240830,162900,52919450,6710,6710,6710,6710,0
|
|
20240830,162800,52919450,6710,6710,6710,6710,0
|
|
20240830,162700,52919450,6710,6710,6710,6710,0
|
|
20240830,162600,52919450,6710,6710,6710,6710,0
|
|
20240830,162500,52919450,6710,6710,6710,6710,0
|
|
20240830,162400,52919450,6710,6710,6710,6710,0
|
|
20240830,162300,52919450,6710,6710,6710,6710,0
|
|
20240830,162200,52919450,6710,6710,6710,6710,0
|
|
20240830,162100,52919450,6710,6710,6710,6710,0
|
|
20240830,162000,52919450,6710,6710,6710,6710,0
|
|
20240830,161900,52919450,6710,6710,6710,6710,0
|
|
20240830,161800,52919450,6710,6710,6710,6710,0
|
|
20240830,161700,52919450,6710,6710,6710,6710,0
|
|
20240830,161600,52919450,6710,6710,6710,6710,0
|
|
20240830,161500,52919450,6710,6710,6710,6710,0
|
|
20240830,161400,52919450,6710,6710,6710,6710,0
|
|
20240830,161300,52919450,6710,6710,6710,6710,0
|
|
20240830,161200,52919450,6710,6710,6710,6710,0
|
|
20240830,161100,52919450,6710,6710,6710,6710,0
|
|
20240830,161000,52919450,6710,6710,6710,6710,0
|
|
20240830,160900,52919450,6710,6710,6710,6710,0
|
|
20240830,160800,52919450,6710,6710,6710,6710,0
|
|
20240830,160700,52919450,6710,6710,6710,6710,0
|
|
20240830,160600,52919450,6710,6710,6710,6710,528
|
|
20240830,160500,52919450,6710,6710,6710,6710,0
|
|
20240830,160400,52919450,6710,6710,6710,6710,0
|
|
20240830,160300,52919450,6710,6710,6710,6710,0
|
|
20240830,160200,52919450,6710,6710,6710,6710,0
|
|
20240830,160100,52919450,6710,6710,6710,6710,0
|
|
20240830,160000,52919450,6710,6710,6710,6710,0
|
|
20240830,155900,52919450,6710,6710,6710,6710,0
|
|
20240830,155800,52919450,6710,6710,6710,6710,0
|
|
20240830,155700,52919450,6710,6710,6710,6710,0
|
|
20240830,155600,52919450,6710,6710,6710,6710,0
|
|
20240830,155500,52919450,6710,6710,6710,6710,0
|
|
20240830,155400,52919450,6710,6710,6710,6710,0
|
|
20240830,155300,52919450,6710,6710,6710,6710,0
|
|
20240830,155200,52919450,6710,6710,6710,6710,0
|
|
20240830,155100,52919450,6710,6710,6710,6710,0
|
|
20240830,155000,52919450,6710,6710,6710,6710,0
|
|
20240830,154900,52919450,6710,6710,6710,6710,0
|
|
20240830,154800,52919450,6710,6710,6710,6710,0
|
|
20240830,154700,52919450,6710,6710,6710,6710,0
|
|
20240830,154600,52919450,6710,6710,6710,6710,0
|
|
20240830,154500,52919450,6710,6710,6710,6710,0
|
|
20240830,154400,52919450,6710,6710,6710,6710,0
|
|
20240830,154300,52919450,6710,6710,6710,6710,0
|
|
20240830,154200,52919450,6710,6710,6710,6710,0
|
|
20240830,154100,52919450,6710,6710,6710,6710,0
|
|
20240830,154000,52919450,6710,6710,6710,6710,0
|
|
20240830,153900,52919450,6710,6710,6710,6710,0
|
|
20240830,153800,52919450,6710,6710,6710,6710,0
|
|
20240830,153700,52919450,6710,6710,6710,6710,0
|
|
20240830,153600,52919450,6710,6710,6710,6710,528
|
|
20240830,153500,52919450,6710,6710,6710,6710,0
|
|
20240830,153400,52919450,6710,6710,6710,6710,0
|
|
20240830,153300,52919450,6710,6710,6710,6710,0
|
|
20240830,153200,52919450,6710,6710,6710,6710,0
|
|
20240830,153100,52919450,6710,6710,6710,6710,0
|
|
20240830,153000,52919450,6710,6710,6710,6710,528
|
|
20240830,152900,49376570,6750,6750,6750,6750,0
|
|
20240830,152800,49376570,6750,6750,6750,6750,0
|
|
20240830,152700,49376570,6750,6750,6750,6750,0
|
|
20240830,152600,49376570,6750,6750,6750,6750,0
|
|
20240830,152500,49376570,6750,6750,6750,6750,0
|
|
20240830,152400,49376570,6750,6750,6750,6750,0
|
|
20240830,152300,49376570,6750,6750,6750,6750,0
|
|
20240830,152200,49376570,6750,6750,6750,6750,0
|
|
20240830,152100,49376570,6750,6750,6750,6750,0
|
|
20240830,152000,49376570,6750,6750,6750,6750,0
|
|
20240830,151900,49376570,6750,6750,6750,6750,0
|
|
20240830,151800,49376570,6750,6750,6750,6750,0
|
|
20240830,151700,49376570,6750,6750,6750,6750,0
|
|
20240830,151600,49376570,6750,6710,6760,6710,1028
|
|
20240830,151500,42454700,6710,6710,6710,6710,129
|
|
20240830,151400,41589110,6710,6710,6710,6710,3
|
|
20240830,151300,41568980,6710,6710,6710,6710,14
|
|
20240830,151200,41475040,6700,6700,6700,6700,0
|
|
20240830,151100,41475040,6700,6700,6700,6700,0
|
|
20240830,151000,41475040,6700,6700,6700,6700,85
|
|
20240830,150900,40905540,6710,6710,6710,6710,24
|
|
20240830,150800,40744500,6710,6710,6710,6710,0
|
|
20240830,150700,40744500,6710,6710,6710,6710,0
|
|
20240830,150600,40744500,6710,6710,6710,6710,0
|
|
20240830,150500,40744500,6710,6710,6710,6710,10
|
|
20240830,150400,40677400,6700,6700,6700,6700,0
|
|
20240830,150300,40677400,6700,6700,6700,6700,0
|
|
20240830,150200,40677400,6700,6700,6700,6700,0
|
|
20240830,150100,40677400,6700,6700,6700,6700,0
|
|
20240830,150000,40677400,6700,6700,6700,6700,1
|
|
20240830,145900,40670700,6690,6690,6690,6690,0
|
|
20240830,145800,40670700,6690,6690,6690,6690,0
|
|
20240830,145700,40670700,6690,6690,6690,6690,111
|
|
20240830,145600,39928110,6710,6710,6710,6710,0
|
|
20240830,145500,39928110,6710,6710,6710,6710,0
|
|
20240830,145400,39928110,6710,6710,6710,6710,111
|
|
20240830,145300,39183300,6710,6710,6710,6710,0
|
|
20240830,145200,39183300,6710,6710,6710,6710,0
|
|
20240830,145100,39183300,6710,6710,6710,6710,0
|
|
20240830,145000,39183300,6710,6710,6710,6710,0
|
|
20240830,144900,39183300,6710,6710,6710,6710,0
|
|
20240830,144800,39183300,6710,6710,6710,6710,0
|
|
20240830,144700,39183300,6710,6710,6710,6710,0
|
|
20240830,144600,39183300,6710,6710,6710,6710,0
|
|
20240830,144500,39183300,6710,6710,6710,6710,0
|
|
20240830,144400,39183300,6710,6710,6710,6710,1
|
|
20240830,144300,39176590,6700,6700,6700,6700,0
|
|
20240830,144200,39176590,6700,6700,6700,6700,0
|
|
20240830,144100,39176590,6700,6700,6700,6700,100
|
|
20240830,144000,38506590,6710,6700,6710,6700,168
|
|
20240830,143900,37380970,6690,6690,6690,6690,0
|
|
20240830,143800,37380970,6690,6690,6690,6690,186
|
|
20240830,143700,36136630,6690,6690,6690,6690,0
|
|
20240830,143600,36136630,6690,6690,6690,6690,0
|
|
20240830,143500,36136630,6690,6690,6690,6690,0
|
|
20240830,143400,36136630,6690,6690,6690,6690,0
|
|
20240830,143300,36136630,6690,6690,6690,6690,0
|
|
20240830,143200,36136630,6690,6690,6690,6690,11
|
|
20240830,143100,36063040,6690,6690,6690,6690,0
|
|
20240830,143000,36063040,6690,6690,6690,6690,0
|
|
20240830,142900,36063040,6690,6690,6690,6690,16
|
|
20240830,142800,35956000,6700,6700,6700,6700,3
|
|
20240830,142700,35935900,6700,6700,6700,6700,0
|
|
20240830,142600,35935900,6700,6700,6700,6700,0
|
|
20240830,142500,35935900,6700,6700,6700,6700,0
|
|
20240830,142400,35935900,6700,6700,6700,6700,0
|
|
20240830,142300,35935900,6700,6700,6700,6700,0
|
|
20240830,142200,35935900,6700,6700,6700,6700,0
|
|
20240830,142100,35935900,6700,6700,6700,6700,84
|
|
20240830,142000,35373100,6670,6670,6670,6670,0
|
|
20240830,141900,35373100,6670,6700,6700,6670,205
|
|
20240830,141800,34004930,6700,6700,6700,6700,0
|
|
20240830,141700,34004930,6700,6700,6700,6700,0
|
|
20240830,141600,34004930,6700,6700,6700,6700,0
|
|
20240830,141500,34004930,6700,6700,6700,6700,0
|
|
20240830,141400,34004930,6700,6700,6700,6700,0
|
|
20240830,141300,34004930,6700,6700,6700,6700,0
|
|
20240830,141200,34004930,6700,6700,6700,6700,0
|
|
20240830,141100,34004930,6700,6700,6700,6700,0
|
|
20240830,141000,34004930,6700,6700,6700,6700,0
|
|
20240830,140900,34004930,6700,6700,6700,6700,0
|
|
20240830,140800,34004930,6700,6700,6700,6700,0
|
|
20240830,140700,34004930,6700,6700,6700,6700,0
|
|
20240830,140600,34004930,6700,6700,6700,6700,0
|
|
20240830,140500,34004930,6700,6700,6700,6700,0
|
|
20240830,140400,34004930,6700,6700,6700,6700,10
|
|
20240830,140300,33937930,6690,6690,6690,6690,1
|
|
20240830,140200,33931240,6700,6700,6700,6700,29
|
|
20240830,140100,33736940,6700,6700,6700,6700,0
|
|
20240830,140000,33736940,6700,6700,6700,6700,0
|
|
20240830,135900,33736940,6700,6700,6700,6700,1
|
|
20240830,135800,33730240,6700,6700,6700,6700,10
|
|
20240830,135700,33663240,6700,6700,6700,6700,0
|
|
20240830,135600,33663240,6700,6700,6700,6700,0
|
|
20240830,135500,33663240,6700,6700,6700,6700,0
|
|
20240830,135400,33663240,6700,6700,6700,6700,0
|
|
20240830,135300,33663240,6700,6700,6700,6700,0
|
|
20240830,135200,33663240,6700,6700,6700,6700,0
|
|
20240830,135100,33663240,6700,6700,6700,6700,0
|
|
20240830,135000,33663240,6700,6700,6700,6700,0
|
|
20240830,134900,33663240,6700,6700,6700,6700,0
|
|
20240830,134800,33663240,6700,6700,6700,6700,0
|
|
20240830,134700,33663240,6700,6670,6700,6670,19
|
|
20240830,134600,33536480,6680,6680,6680,6680,0
|
|
20240830,134500,33536480,6680,6680,6680,6680,1
|
|
20240830,134400,33529800,6680,6680,6680,6680,0
|
|
20240830,134300,33529800,6680,6680,6680,6680,95
|
|
20240830,134200,32895200,6680,6680,6680,6680,0
|
|
20240830,134100,32895200,6680,6680,6680,6680,0
|
|
20240830,134000,32895200,6680,6680,6680,6680,0
|
|
20240830,133900,32895200,6680,6680,6680,6680,0
|
|
20240830,133800,32895200,6680,6680,6680,6680,0
|
|
20240830,133700,32895200,6680,6680,6680,6680,0
|
|
20240830,133600,32895200,6680,6680,6680,6680,6
|
|
20240830,133500,32855120,6680,6680,6680,6680,26
|
|
20240830,133400,32681440,6680,6680,6680,6680,17
|
|
20240830,133300,32567880,6680,6680,6680,6680,48
|
|
20240830,133200,32247240,6670,6670,6670,6670,1
|
|
20240830,133100,32240570,6650,6650,6650,6650,0
|
|
20240830,133000,32240570,6650,6650,6650,6650,0
|
|
20240830,132900,32240570,6650,6650,6650,6650,0
|
|
20240830,132800,32240570,6650,6650,6650,6650,0
|
|
20240830,132700,32240570,6650,6650,6650,6650,0
|
|
20240830,132600,32240570,6650,6650,6650,6650,0
|
|
20240830,132500,32240570,6650,6650,6650,6650,0
|
|
20240830,132400,32240570,6650,6650,6650,6650,0
|
|
20240830,132300,32240570,6650,6650,6650,6650,0
|
|
20240830,132200,32240570,6650,6650,6650,6650,0
|
|
20240830,132100,32240570,6650,6650,6650,6650,0
|
|
20240830,132000,32240570,6650,6650,6650,6650,0
|
|
20240830,131900,32240570,6650,6660,6660,6650,200
|
|
20240830,131800,30909410,6680,6680,6680,6680,0
|
|
20240830,131700,30909410,6680,6680,6680,6680,0
|
|
20240830,131600,30909410,6680,6680,6680,6680,10
|
|
20240830,131500,30842610,6660,6660,6660,6660,0
|
|
20240830,131400,30842610,6660,6660,6660,6660,0
|
|
20240830,131300,30842610,6660,6660,6660,6660,0
|
|
20240830,131200,30842610,6660,6660,6660,6660,0
|
|
20240830,131100,30842610,6660,6660,6660,6660,0
|
|
20240830,131000,30842610,6660,6660,6660,6660,0
|
|
20240830,130900,30842610,6660,6660,6660,6660,0
|
|
20240830,130800,30842610,6660,6660,6660,6660,0
|
|
20240830,130700,30842610,6660,6660,6660,6660,0
|
|
20240830,130600,30842610,6660,6660,6660,6660,20
|
|
20240830,130500,30709410,6670,6670,6670,6670,0
|
|
20240830,130400,30709410,6670,6670,6670,6670,0
|
|
20240830,130300,30709410,6670,6670,6670,6670,1
|
|
20240830,130200,30702740,6670,6670,6670,6670,0
|
|
20240830,130100,30702740,6670,6670,6670,6670,37
|
|
20240830,130000,30455950,6650,6650,6650,6650,0
|
|
20240830,125900,30455950,6650,6650,6650,6650,0
|
|
20240830,125800,30455950,6650,6650,6650,6650,0
|
|
20240830,125700,30455950,6650,6670,6670,6650,350
|
|
20240830,125600,28127770,6670,6670,6670,6670,0
|
|
20240830,125500,28127770,6670,6670,6670,6670,0
|
|
20240830,125400,28127770,6670,6670,6670,6670,0
|
|
20240830,125300,28127770,6670,6670,6670,6670,0
|
|
20240830,125200,28127770,6670,6670,6670,6670,0
|
|
20240830,125100,28127770,6670,6670,6670,6670,0
|
|
20240830,125000,28127770,6670,6670,6670,6670,0
|
|
20240830,124900,28127770,6670,6670,6670,6670,0
|
|
20240830,124800,28127770,6670,6670,6670,6670,0
|
|
20240830,124700,28127770,6670,6670,6670,6670,0
|
|
20240830,124600,28127770,6670,6670,6670,6670,0
|
|
20240830,124500,28127770,6670,6670,6670,6670,200
|
|
20240830,124400,26793770,6660,6660,6660,6660,0
|
|
20240830,124300,26793770,6660,6660,6660,6660,0
|
|
20240830,124200,26793770,6660,6660,6660,6660,0
|
|
20240830,124100,26793770,6660,6660,6660,6660,0
|
|
20240830,124000,26793770,6660,6660,6660,6660,0
|
|
20240830,123900,26793770,6660,6660,6660,6660,0
|
|
20240830,123800,26793770,6660,6660,6660,6660,0
|
|
20240830,123700,26793770,6660,6660,6660,6660,0
|
|
20240830,123600,26793770,6660,6660,6660,6660,0
|
|
20240830,123500,26793770,6660,6660,6660,6660,0
|
|
20240830,123400,26793770,6660,6660,6660,6660,0
|
|
20240830,123300,26793770,6660,6660,6660,6660,0
|
|
20240830,123200,26793770,6660,6660,6660,6660,0
|
|
20240830,123100,26793770,6660,6660,6660,6660,0
|
|
20240830,123000,26793770,6660,6660,6660,6660,0
|
|
20240830,122900,26793770,6660,6660,6660,6660,0
|
|
20240830,122800,26793770,6660,6660,6660,6660,2
|
|
20240830,122700,26780450,6680,6680,6680,6680,0
|
|
20240830,122600,26780450,6680,6680,6680,6680,3
|
|
20240830,122500,26760410,6670,6670,6670,6670,15
|
|
20240830,122400,26660360,6670,6670,6670,6670,0
|
|
20240830,122300,26660360,6670,6670,6670,6670,2
|
|
20240830,122200,26647020,6670,6670,6670,6670,0
|
|
20240830,122100,26647020,6670,6670,6670,6670,0
|
|
20240830,122000,26647020,6670,6670,6670,6670,0
|
|
20240830,121900,26647020,6670,6670,6670,6670,0
|
|
20240830,121800,26647020,6670,6670,6670,6670,0
|
|
20240830,121700,26647020,6670,6670,6670,6670,0
|
|
20240830,121600,26647020,6670,6670,6670,6670,0
|
|
20240830,121500,26647020,6670,6670,6670,6670,0
|
|
20240830,121400,26647020,6670,6670,6670,6670,0
|
|
20240830,121300,26647020,6670,6670,6670,6670,0
|
|
20240830,121200,26647020,6670,6670,6670,6670,0
|
|
20240830,121100,26647020,6670,6670,6670,6670,0
|
|
20240830,121000,26647020,6670,6670,6670,6670,0
|
|
20240830,120900,26647020,6670,6670,6670,6670,0
|
|
20240830,120800,26647020,6670,6670,6670,6670,0
|
|
20240830,120700,26647020,6670,6670,6670,6670,0
|
|
20240830,120600,26647020,6670,6670,6670,6670,0
|
|
20240830,120500,26647020,6670,6670,6670,6670,0
|
|
20240830,120400,26647020,6670,6670,6670,6670,0
|
|
20240830,120300,26647020,6670,6670,6670,6670,0
|
|
20240830,120200,26647020,6670,6670,6670,6670,1
|
|
20240830,120100,26640350,6670,6670,6670,6670,0
|
|
20240830,120000,26640350,6670,6670,6670,6670,2
|
|
20240830,115900,26627010,6670,6670,6670,6670,0
|
|
20240830,115800,26627010,6670,6670,6670,6670,0
|
|
20240830,115700,26627010,6670,6670,6670,6670,18
|
|
20240830,115600,26506950,6680,6680,6680,6680,0
|
|
20240830,115500,26506950,6680,6680,6680,6680,0
|
|
20240830,115400,26506950,6680,6680,6680,6680,0
|
|
20240830,115300,26506950,6680,6680,6680,6680,0
|
|
20240830,115200,26506950,6680,6680,6680,6680,0
|
|
20240830,115100,26506950,6680,6680,6680,6680,11
|
|
20240830,115000,26433470,6680,6680,6680,6680,0
|
|
20240830,114900,26433470,6680,6680,6680,6680,0
|
|
20240830,114800,26433470,6680,6680,6680,6680,7
|
|
20240830,114700,26386710,6640,6640,6640,6640,0
|
|
20240830,114600,26386710,6640,6640,6640,6640,0
|
|
20240830,114500,26386710,6640,6670,6670,6640,871
|
|
20240830,114400,20592200,6680,6680,6680,6680,0
|
|
20240830,114300,20592200,6680,6680,6680,6680,62
|
|
20240830,114200,20178040,6700,6690,6700,6690,4
|
|
20240830,114100,20151260,6690,6690,6690,6690,0
|
|
20240830,114000,20151260,6690,6690,6690,6690,0
|
|
20240830,113900,20151260,6690,6690,6690,6690,19
|
|
20240830,113800,20024150,6690,6690,6690,6690,70
|
|
20240830,113700,19555850,6700,6700,6700,6700,0
|
|
20240830,113600,19555850,6700,6700,6700,6700,0
|
|
20240830,113500,19555850,6700,6700,6700,6700,1
|
|
20240830,113400,19549150,6690,6700,6700,6690,65
|
|
20240830,113300,19113750,6700,6700,6700,6700,25
|
|
20240830,113200,18946250,6700,6700,6700,6700,5
|
|
20240830,113100,18912750,6710,6710,6710,6710,0
|
|
20240830,113000,18912750,6710,6710,6710,6710,26
|
|
20240830,112900,18738290,6710,6710,6710,6710,0
|
|
20240830,112800,18738290,6710,6710,6710,6710,0
|
|
20240830,112700,18738290,6710,6710,6710,6710,0
|
|
20240830,112600,18738290,6710,6710,6710,6710,0
|
|
20240830,112500,18738290,6710,6710,6710,6710,0
|
|
20240830,112400,18738290,6710,6710,6710,6710,0
|
|
20240830,112300,18738290,6710,6710,6710,6710,1
|
|
20240830,112200,18731580,6690,6690,6690,6690,0
|
|
20240830,112100,18731580,6690,6690,6690,6690,0
|
|
20240830,112000,18731580,6690,6690,6690,6690,0
|
|
20240830,111900,18731580,6690,6690,6690,6690,0
|
|
20240830,111800,18731580,6690,6690,6690,6690,0
|
|
20240830,111700,18731580,6690,6690,6690,6690,0
|
|
20240830,111600,18731580,6690,6690,6690,6690,0
|
|
20240830,111500,18731580,6690,6690,6690,6690,0
|
|
20240830,111400,18731580,6690,6690,6690,6690,0
|
|
20240830,111300,18731580,6690,6690,6690,6690,0
|
|
20240830,111200,18731580,6690,6690,6690,6690,0
|
|
20240830,111100,18731580,6690,6690,6690,6690,0
|
|
20240830,111000,18731580,6690,6690,6690,6690,129
|
|
20240830,110900,17868570,6700,6700,6700,6700,0
|
|
20240830,110800,17868570,6700,6700,6700,6700,0
|
|
20240830,110700,17868570,6700,6700,6700,6700,0
|
|
20240830,110600,17868570,6700,6700,6700,6700,0
|
|
20240830,110500,17868570,6700,6700,6700,6700,0
|
|
20240830,110400,17868570,6700,6700,6700,6700,0
|
|
20240830,110300,17868570,6700,6700,6700,6700,119
|
|
20240830,110200,17071270,6730,6730,6730,6730,0
|
|
20240830,110100,17071270,6730,6730,6730,6730,0
|
|
20240830,110000,17071270,6730,6730,6730,6730,0
|
|
20240830,105900,17071270,6730,6730,6730,6730,0
|
|
20240830,105800,17071270,6730,6730,6730,6730,0
|
|
20240830,105700,17071270,6730,6730,6730,6730,0
|
|
20240830,105600,17071270,6730,6730,6730,6730,0
|
|
20240830,105500,17071270,6730,6730,6730,6730,0
|
|
20240830,105400,17071270,6730,6730,6730,6730,0
|
|
20240830,105300,17071270,6730,6730,6730,6730,0
|
|
20240830,105200,17071270,6730,6730,6730,6730,0
|
|
20240830,105100,17071270,6730,6730,6730,6730,0
|
|
20240830,105000,17071270,6730,6730,6730,6730,0
|
|
20240830,104900,17071270,6730,6730,6730,6730,0
|
|
20240830,104800,17071270,6730,6730,6730,6730,0
|
|
20240830,104700,17071270,6730,6700,6730,6700,45
|
|
20240830,104600,16768950,6700,6700,6700,6700,0
|
|
20240830,104500,16768950,6700,6700,6700,6700,0
|
|
20240830,104400,16768950,6700,6700,6700,6700,2
|
|
20240830,104300,16755550,6710,6720,6720,6710,2
|
|
20240830,104200,16742120,6690,6690,6690,6690,0
|
|
20240830,104100,16742120,6690,6690,6690,6690,0
|
|
20240830,104000,16742120,6690,6690,6690,6690,0
|
|
20240830,103900,16742120,6690,6690,6690,6690,0
|
|
20240830,103800,16742120,6690,6690,6690,6690,0
|
|
20240830,103700,16742120,6690,6690,6690,6690,0
|
|
20240830,103600,16742120,6690,6690,6690,6690,0
|
|
20240830,103500,16742120,6690,6690,6690,6690,0
|
|
20240830,103400,16742120,6690,6700,6700,6690,23
|
|
20240830,103300,16588030,6710,6710,6710,6710,0
|
|
20240830,103200,16588030,6710,6710,6710,6710,0
|
|
20240830,103100,16588030,6710,6710,6710,6710,0
|
|
20240830,103000,16588030,6710,6710,6710,6710,0
|
|
20240830,102900,16588030,6710,6710,6710,6710,0
|
|
20240830,102800,16588030,6710,6710,6710,6710,0
|
|
20240830,102700,16588030,6710,6710,6710,6710,0
|
|
20240830,102600,16588030,6710,6710,6710,6710,0
|
|
20240830,102500,16588030,6710,6710,6710,6710,0
|
|
20240830,102400,16588030,6710,6710,6710,6710,0
|
|
20240830,102300,16588030,6710,6710,6710,6710,0
|
|
20240830,102200,16588030,6710,6710,6710,6710,0
|
|
20240830,102100,16588030,6710,6710,6710,6710,0
|
|
20240830,102000,16588030,6710,6710,6710,6710,0
|
|
20240830,101900,16588030,6710,6710,6710,6710,0
|
|
20240830,101800,16588030,6710,6710,6710,6710,0
|
|
20240830,101700,16588030,6710,6710,6710,6710,0
|
|
20240830,101600,16588030,6710,6710,6710,6710,0
|
|
20240830,101500,16588030,6710,6710,6710,6710,0
|
|
20240830,101400,16588030,6710,6710,6710,6710,0
|
|
20240830,101300,16588030,6710,6710,6710,6710,0
|
|
20240830,101200,16588030,6710,6710,6710,6710,0
|
|
20240830,101100,16588030,6710,6710,6710,6710,0
|
|
20240830,101000,16588030,6710,6710,6710,6710,0
|
|
20240830,100900,16588030,6710,6710,6710,6710,0
|
|
20240830,100800,16588030,6710,6710,6710,6710,0
|
|
20240830,100700,16588030,6710,6710,6710,6710,0
|
|
20240830,100600,16588030,6710,6740,6740,6710,21
|
|
20240830,100500,16446850,6740,6740,6740,6740,0
|
|
20240830,100400,16446850,6740,6740,6740,6740,1
|
|
20240830,100300,16440110,6740,6730,6740,6730,10
|
|
20240830,100200,16372750,6680,6680,6680,6680,0
|
|
20240830,100100,16372750,6680,6680,6680,6680,552
|
|
20240830,100000,12685390,6690,6690,6690,6690,0
|
|
20240830,095900,12685390,6690,6690,6690,6690,0
|
|
20240830,095800,12685390,6690,6690,6690,6690,0
|
|
20240830,095700,12685390,6690,6690,6690,6690,0
|
|
20240830,095600,12685390,6690,6690,6690,6690,0
|
|
20240830,095500,12685390,6690,6690,6690,6690,0
|
|
20240830,095400,12685390,6690,6690,6690,6690,0
|
|
20240830,095300,12685390,6690,6690,6690,6690,0
|
|
20240830,095200,12685390,6690,6690,6690,6690,0
|
|
20240830,095100,12685390,6690,6690,6690,6690,1
|
|
20240830,095000,12678700,6670,6670,6670,6670,0
|
|
20240830,094900,12678700,6670,6670,6670,6670,0
|
|
20240830,094800,12678700,6670,6670,6670,6670,0
|
|
20240830,094700,12678700,6670,6670,6670,6670,0
|
|
20240830,094600,12678700,6670,6700,6700,6670,13
|
|
20240830,094500,12591900,6700,6700,6700,6700,1
|
|
20240830,094400,12585200,6680,6680,6680,6680,0
|
|
20240830,094300,12585200,6680,6680,6680,6680,413
|
|
20240830,094200,9826360,6680,6680,6680,6680,0
|
|
20240830,094100,9826360,6680,6680,6680,6680,3
|
|
20240830,094000,9806320,6670,6700,6700,6670,16
|
|
20240830,093900,9699320,6710,6710,6710,6710,0
|
|
20240830,093800,9699320,6710,6710,6710,6710,0
|
|
20240830,093700,9699320,6710,6710,6710,6710,0
|
|
20240830,093600,9699320,6710,6710,6710,6710,0
|
|
20240830,093500,9699320,6710,6710,6710,6710,0
|
|
20240830,093400,9699320,6710,6710,6710,6710,0
|
|
20240830,093300,9699320,6710,6710,6710,6710,0
|
|
20240830,093200,9699320,6710,6710,6710,6710,0
|
|
20240830,093100,9699320,6710,6710,6710,6710,0
|
|
20240830,093000,9699320,6710,6710,6710,6710,0
|
|
20240830,092900,9699320,6710,6710,6710,6710,0
|
|
20240830,092800,9699320,6710,6710,6710,6710,0
|
|
20240830,092700,9699320,6710,6710,6710,6710,0
|
|
20240830,092600,9699320,6710,6710,6710,6710,0
|
|
20240830,092500,9699320,6710,6710,6710,6710,0
|
|
20240830,092400,9699320,6710,6710,6710,6710,0
|
|
20240830,092300,9699320,6710,6710,6710,6710,0
|
|
20240830,092200,9699320,6710,6710,6710,6710,0
|
|
20240830,092100,9699320,6710,6710,6710,6710,1
|
|
20240830,092000,9692610,6680,6680,6680,6680,0
|
|
20240830,091900,9692610,6680,6690,6690,6680,5
|
|
20240830,091800,9659200,6690,6690,6690,6690,392
|
|
20240830,091700,7036720,6700,6720,6720,6700,919
|
|
20240830,091600,867000,6750,6750,6760,6750,75
|
|
20240830,091500,360740,6750,6750,6750,6750,10
|
|
20240830,091400,293240,6750,6750,6750,6750,0
|
|
20240830,091300,293240,6750,6750,6750,6750,0
|
|
20240830,091200,293240,6750,6750,6750,6750,0
|
|
20240830,091100,293240,6750,6740,6750,6740,2
|
|
20240830,091000,279750,6740,6740,6740,6740,0
|
|
20240830,090900,279750,6740,6710,6740,6710,9
|
|
20240830,090800,219330,6710,6710,6710,6710,0
|
|
20240830,090700,219330,6710,6710,6710,6710,0
|
|
20240830,090600,219330,6710,6710,6710,6710,0
|
|
20240830,090500,219330,6710,6710,6710,6710,3
|
|
20240830,090400,199200,6640,6640,6640,6640,0
|
|
20240830,090300,199200,6640,6640,6640,6640,0
|
|
20240830,090200,199200,6640,6640,6640,6640,0
|
|
20240830,090100,199200,6640,6640,6640,6640,0
|
|
20240830,090000,199200,6640,6640,6640,6640,30
|