672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,200900,48164100,6970,6970,6970,6970,68
|
|
20240802,200800,48164100,6970,6970,6970,6970,0
|
|
20240802,200700,48164100,6970,6970,6970,6970,0
|
|
20240802,200600,48164100,6970,6970,6970,6970,0
|
|
20240802,200500,48164100,6970,6970,6970,6970,0
|
|
20240802,200400,48164100,6970,6970,6970,6970,0
|
|
20240802,200300,48164100,6970,6970,6970,6970,0
|
|
20240802,200200,48164100,6970,6970,6970,6970,0
|
|
20240802,200100,48164100,6970,6970,6970,6970,0
|
|
20240802,200000,48164100,6970,6970,6970,6970,0
|
|
20240802,195900,48164100,6970,6970,6970,6970,0
|
|
20240802,195800,48164100,6970,6970,6970,6970,0
|
|
20240802,195700,48164100,6970,6970,6970,6970,0
|
|
20240802,195600,48164100,6970,6970,6970,6970,0
|
|
20240802,195500,48164100,6970,6970,6970,6970,0
|
|
20240802,195400,48164100,6970,6970,6970,6970,0
|
|
20240802,195300,48164100,6970,6970,6970,6970,0
|
|
20240802,195200,48164100,6970,6970,6970,6970,0
|
|
20240802,195100,48164100,6970,6970,6970,6970,0
|
|
20240802,195000,48164100,6970,6970,6970,6970,0
|
|
20240802,194900,48164100,6970,6970,6970,6970,0
|
|
20240802,194800,48164100,6970,6970,6970,6970,0
|
|
20240802,194700,48164100,6970,6970,6970,6970,0
|
|
20240802,194600,48164100,6970,6970,6970,6970,0
|
|
20240802,194500,48164100,6970,6970,6970,6970,0
|
|
20240802,194400,48164100,6970,6970,6970,6970,0
|
|
20240802,194300,48164100,6970,6970,6970,6970,0
|
|
20240802,194200,48164100,6970,6970,6970,6970,0
|
|
20240802,194100,48164100,6970,6970,6970,6970,0
|
|
20240802,194000,48164100,6970,6970,6970,6970,0
|
|
20240802,193900,48164100,6970,6970,6970,6970,68
|
|
20240802,193800,48164100,6970,6970,6970,6970,0
|
|
20240802,193700,48164100,6970,6970,6970,6970,0
|
|
20240802,193600,48164100,6970,6970,6970,6970,0
|
|
20240802,193500,48164100,6970,6970,6970,6970,0
|
|
20240802,193400,48164100,6970,6970,6970,6970,0
|
|
20240802,193300,48164100,6970,6970,6970,6970,0
|
|
20240802,193200,48164100,6970,6970,6970,6970,0
|
|
20240802,193100,48164100,6970,6970,6970,6970,0
|
|
20240802,193000,48164100,6970,6970,6970,6970,0
|
|
20240802,192900,48164100,6970,6970,6970,6970,0
|
|
20240802,192800,48164100,6970,6970,6970,6970,0
|
|
20240802,192700,48164100,6970,6970,6970,6970,0
|
|
20240802,192600,48164100,6970,6970,6970,6970,0
|
|
20240802,192500,48164100,6970,6970,6970,6970,0
|
|
20240802,192400,48164100,6970,6970,6970,6970,0
|
|
20240802,192300,48164100,6970,6970,6970,6970,0
|
|
20240802,192200,48164100,6970,6970,6970,6970,0
|
|
20240802,192100,48164100,6970,6970,6970,6970,0
|
|
20240802,192000,48164100,6970,6970,6970,6970,0
|
|
20240802,191900,48164100,6970,6970,6970,6970,0
|
|
20240802,191800,48164100,6970,6970,6970,6970,0
|
|
20240802,191700,48164100,6970,6970,6970,6970,0
|
|
20240802,191600,48164100,6970,6970,6970,6970,0
|
|
20240802,191500,48164100,6970,6970,6970,6970,0
|
|
20240802,191400,48164100,6970,6970,6970,6970,0
|
|
20240802,191300,48164100,6970,6970,6970,6970,0
|
|
20240802,191200,48164100,6970,6970,6970,6970,0
|
|
20240802,191100,48164100,6970,6970,6970,6970,0
|
|
20240802,191000,48164100,6970,6970,6970,6970,0
|
|
20240802,190900,48164100,6970,6970,6970,6970,68
|
|
20240802,190800,48164100,6970,6970,6970,6970,0
|
|
20240802,190700,48164100,6970,6970,6970,6970,0
|
|
20240802,190600,48164100,6970,6970,6970,6970,0
|
|
20240802,190500,48164100,6970,6970,6970,6970,0
|
|
20240802,190400,48164100,6970,6970,6970,6970,0
|
|
20240802,190300,48164100,6970,6970,6970,6970,0
|
|
20240802,190200,48164100,6970,6970,6970,6970,0
|
|
20240802,190100,48164100,6970,6970,6970,6970,0
|
|
20240802,190000,48164100,6970,6970,6970,6970,0
|
|
20240802,185900,48164100,6970,6970,6970,6970,0
|
|
20240802,185800,48164100,6970,6970,6970,6970,0
|
|
20240802,185700,48164100,6970,6970,6970,6970,0
|
|
20240802,185600,48164100,6970,6970,6970,6970,0
|
|
20240802,185500,48164100,6970,6970,6970,6970,0
|
|
20240802,185400,48164100,6970,6970,6970,6970,0
|
|
20240802,185300,48164100,6970,6970,6970,6970,0
|
|
20240802,185200,48164100,6970,6970,6970,6970,0
|
|
20240802,185100,48164100,6970,6970,6970,6970,0
|
|
20240802,185000,48164100,6970,6970,6970,6970,0
|
|
20240802,184900,48164100,6970,6970,6970,6970,0
|
|
20240802,184800,48164100,6970,6970,6970,6970,0
|
|
20240802,184700,48164100,6970,6970,6970,6970,0
|
|
20240802,184600,48164100,6970,6970,6970,6970,0
|
|
20240802,184500,48164100,6970,6970,6970,6970,0
|
|
20240802,184400,48164100,6970,6970,6970,6970,0
|
|
20240802,184300,48164100,6970,6970,6970,6970,0
|
|
20240802,184200,48164100,6970,6970,6970,6970,0
|
|
20240802,184100,48164100,6970,6970,6970,6970,0
|
|
20240802,184000,48164100,6970,6970,6970,6970,0
|
|
20240802,183900,48164100,6970,6970,6970,6970,68
|
|
20240802,183800,48164100,6970,6970,6970,6970,0
|
|
20240802,183700,48164100,6970,6970,6970,6970,0
|
|
20240802,183600,48164100,6970,6970,6970,6970,0
|
|
20240802,183500,48164100,6970,6970,6970,6970,0
|
|
20240802,183400,48164100,6970,6970,6970,6970,0
|
|
20240802,183300,48164100,6970,6970,6970,6970,0
|
|
20240802,183200,48164100,6970,6970,6970,6970,0
|
|
20240802,183100,48164100,6970,6970,6970,6970,0
|
|
20240802,183000,48164100,6970,6970,6970,6970,0
|
|
20240802,182900,48164100,6970,6970,6970,6970,0
|
|
20240802,182800,48164100,6970,6970,6970,6970,0
|
|
20240802,182700,48164100,6970,6970,6970,6970,0
|
|
20240802,182600,48164100,6970,6970,6970,6970,0
|
|
20240802,182500,48164100,6970,6970,6970,6970,0
|
|
20240802,182400,48164100,6970,6970,6970,6970,0
|
|
20240802,182300,48164100,6970,6970,6970,6970,0
|
|
20240802,182200,48164100,6970,6970,6970,6970,0
|
|
20240802,182100,48164100,6970,6970,6970,6970,0
|
|
20240802,182000,48164100,6970,6970,6970,6970,0
|
|
20240802,181900,48164100,6970,6970,6970,6970,0
|
|
20240802,181800,48164100,6970,6970,6970,6970,0
|
|
20240802,181700,48164100,6970,6970,6970,6970,0
|
|
20240802,181600,48164100,6970,6970,6970,6970,0
|
|
20240802,181500,48164100,6970,6970,6970,6970,0
|
|
20240802,181400,48164100,6970,6970,6970,6970,0
|
|
20240802,181300,48164100,6970,6970,6970,6970,0
|
|
20240802,181200,48164100,6970,6970,6970,6970,0
|
|
20240802,181100,48164100,6970,6970,6970,6970,0
|
|
20240802,181000,48164100,6970,6970,6970,6970,0
|
|
20240802,180900,48164100,6970,6970,6970,6970,68
|
|
20240802,180800,48164100,6970,6970,6970,6970,0
|
|
20240802,180700,48164100,6970,6970,6970,6970,0
|
|
20240802,180600,48164100,6970,6970,6970,6970,0
|
|
20240802,180500,48164100,6970,6970,6970,6970,0
|
|
20240802,180400,48164100,6970,6970,6970,6970,0
|
|
20240802,180300,48164100,6970,6970,6970,6970,0
|
|
20240802,180200,48164100,6970,6970,6970,6970,0
|
|
20240802,180100,48164100,6970,6970,6970,6970,0
|
|
20240802,180000,48164100,6970,6970,6970,6970,0
|
|
20240802,175900,48164100,6970,6970,6970,6970,0
|
|
20240802,175800,48164100,6970,6970,6970,6970,0
|
|
20240802,175700,48164100,6970,6970,6970,6970,0
|
|
20240802,175600,48164100,6970,6970,6970,6970,0
|
|
20240802,175500,48164100,6970,6970,6970,6970,0
|
|
20240802,175400,48164100,6970,6970,6970,6970,0
|
|
20240802,175300,48164100,6970,6970,6970,6970,0
|
|
20240802,175200,48164100,6970,6970,6970,6970,0
|
|
20240802,175100,48164100,6970,6970,6970,6970,0
|
|
20240802,175000,48164100,6970,6970,6970,6970,0
|
|
20240802,174900,48164100,6970,6970,6970,6970,0
|
|
20240802,174800,48164100,6970,6970,6970,6970,0
|
|
20240802,174700,48164100,6970,6970,6970,6970,0
|
|
20240802,174600,48164100,6970,6970,6970,6970,0
|
|
20240802,174500,48164100,6970,6970,6970,6970,0
|
|
20240802,174400,48164100,6970,6970,6970,6970,0
|
|
20240802,174300,48164100,6970,6970,6970,6970,0
|
|
20240802,174200,48164100,6970,6970,6970,6970,0
|
|
20240802,174100,48164100,6970,6970,6970,6970,0
|
|
20240802,174000,48164100,6970,6970,6970,6970,0
|
|
20240802,173900,48164100,6970,6970,6970,6970,68
|
|
20240802,173800,48164100,6970,6970,6970,6970,0
|
|
20240802,173700,48164100,6970,6970,6970,6970,0
|
|
20240802,173600,48164100,6970,6970,6970,6970,0
|
|
20240802,173500,48164100,6970,6970,6970,6970,0
|
|
20240802,173400,48164100,6970,6970,6970,6970,0
|
|
20240802,173300,48164100,6970,6970,6970,6970,0
|
|
20240802,173200,48164100,6970,6970,6970,6970,0
|
|
20240802,173100,48164100,6970,6970,6970,6970,0
|
|
20240802,173000,48164100,6970,6970,6970,6970,0
|
|
20240802,172900,48164100,6970,6970,6970,6970,0
|
|
20240802,172800,48164100,6970,6970,6970,6970,0
|
|
20240802,172700,48164100,6970,6970,6970,6970,0
|
|
20240802,172600,48164100,6970,6970,6970,6970,0
|
|
20240802,172500,48164100,6970,6970,6970,6970,0
|
|
20240802,172400,48164100,6970,6970,6970,6970,0
|
|
20240802,172300,48164100,6970,6970,6970,6970,0
|
|
20240802,172200,48164100,6970,6970,6970,6970,0
|
|
20240802,172100,48164100,6970,6970,6970,6970,0
|
|
20240802,172000,48164100,6970,6970,6970,6970,0
|
|
20240802,171900,48164100,6970,6970,6970,6970,0
|
|
20240802,171800,48164100,6970,6970,6970,6970,0
|
|
20240802,171700,48164100,6970,6970,6970,6970,0
|
|
20240802,171600,48164100,6970,6970,6970,6970,0
|
|
20240802,171500,48164100,6970,6970,6970,6970,0
|
|
20240802,171400,48164100,6970,6970,6970,6970,0
|
|
20240802,171300,48164100,6970,6970,6970,6970,0
|
|
20240802,171200,48164100,6970,6970,6970,6970,0
|
|
20240802,171100,48164100,6970,6970,6970,6970,0
|
|
20240802,171000,48164100,6970,6970,6970,6970,0
|
|
20240802,170900,48164100,6970,6970,6970,6970,68
|
|
20240802,170800,48164100,6970,6970,6970,6970,0
|
|
20240802,170700,48164100,6970,6970,6970,6970,0
|
|
20240802,170600,48164100,6970,6970,6970,6970,0
|
|
20240802,170500,48164100,6970,6970,6970,6970,0
|
|
20240802,170400,48164100,6970,6970,6970,6970,0
|
|
20240802,170300,48164100,6970,6970,6970,6970,0
|
|
20240802,170200,48164100,6970,6970,6970,6970,0
|
|
20240802,170100,48164100,6970,6970,6970,6970,0
|
|
20240802,170000,48164100,6970,6970,6970,6970,0
|
|
20240802,165900,48164100,6970,6970,6970,6970,0
|
|
20240802,165800,48164100,6970,6970,6970,6970,0
|
|
20240802,165700,48164100,6970,6970,6970,6970,0
|
|
20240802,165600,48164100,6970,6970,6970,6970,0
|
|
20240802,165500,48164100,6970,6970,6970,6970,0
|
|
20240802,165400,48164100,6970,6970,6970,6970,0
|
|
20240802,165300,48164100,6970,6970,6970,6970,0
|
|
20240802,165200,48164100,6970,6970,6970,6970,0
|
|
20240802,165100,48164100,6970,6970,6970,6970,0
|
|
20240802,165000,48164100,6970,6970,6970,6970,0
|
|
20240802,164900,48164100,6970,6970,6970,6970,0
|
|
20240802,164800,48164100,6970,6970,6970,6970,0
|
|
20240802,164700,48164100,6970,6970,6970,6970,0
|
|
20240802,164600,48164100,6970,6970,6970,6970,0
|
|
20240802,164500,48164100,6970,6970,6970,6970,0
|
|
20240802,164400,48164100,6970,6970,6970,6970,0
|
|
20240802,164300,48164100,6970,6970,6970,6970,0
|
|
20240802,164200,48164100,6970,6970,6970,6970,0
|
|
20240802,164100,48164100,6970,6970,6970,6970,0
|
|
20240802,164000,48164100,6970,6970,6970,6970,0
|
|
20240802,163900,48164100,6970,6970,6970,6970,68
|
|
20240802,163800,48164100,6970,6970,6970,6970,0
|
|
20240802,163700,48164100,6970,6970,6970,6970,0
|
|
20240802,163600,48164100,6970,6970,6970,6970,0
|
|
20240802,163500,48164100,6970,6970,6970,6970,0
|
|
20240802,163400,48164100,6970,6970,6970,6970,0
|
|
20240802,163300,48164100,6970,6970,6970,6970,0
|
|
20240802,163200,48164100,6970,6970,6970,6970,0
|
|
20240802,163100,48164100,6970,6970,6970,6970,0
|
|
20240802,163000,48164100,6970,6970,6970,6970,0
|
|
20240802,162900,48164100,6970,6970,6970,6970,0
|
|
20240802,162800,48164100,6970,6970,6970,6970,0
|
|
20240802,162700,48164100,6970,6970,6970,6970,0
|
|
20240802,162600,48164100,6970,6970,6970,6970,0
|
|
20240802,162500,48164100,6970,6970,6970,6970,0
|
|
20240802,162400,48164100,6970,6970,6970,6970,0
|
|
20240802,162300,48164100,6970,6970,6970,6970,0
|
|
20240802,162200,48164100,6970,6970,6970,6970,0
|
|
20240802,162100,48164100,6970,6970,6970,6970,0
|
|
20240802,162000,48164100,6970,6970,6970,6970,0
|
|
20240802,161900,48164100,6970,6970,6970,6970,0
|
|
20240802,161800,48164100,6970,6970,6970,6970,0
|
|
20240802,161700,48164100,6970,6970,6970,6970,0
|
|
20240802,161600,48164100,6970,6970,6970,6970,0
|
|
20240802,161500,48164100,6970,6970,6970,6970,0
|
|
20240802,161400,48164100,6970,6970,6970,6970,0
|
|
20240802,161300,48164100,6970,6970,6970,6970,0
|
|
20240802,161200,48164100,6970,6970,6970,6970,0
|
|
20240802,161100,48164100,6970,6970,6970,6970,0
|
|
20240802,161000,48164100,6970,6970,6970,6970,0
|
|
20240802,160900,48164100,6970,6970,6970,6970,68
|
|
20240802,160800,48164100,6970,6970,6970,6970,0
|
|
20240802,160700,48164100,6970,6970,6970,6970,0
|
|
20240802,160600,48164100,6970,6970,6970,6970,0
|
|
20240802,160500,48164100,6970,6970,6970,6970,0
|
|
20240802,160400,48164100,6970,6970,6970,6970,0
|
|
20240802,160300,48164100,6970,6970,6970,6970,0
|
|
20240802,160200,48164100,6970,6970,6970,6970,0
|
|
20240802,160100,48164100,6970,6970,6970,6970,0
|
|
20240802,160000,48164100,6970,6970,6970,6970,0
|
|
20240802,155900,48164100,6970,6970,6970,6970,0
|
|
20240802,155800,48164100,6970,6970,6970,6970,0
|
|
20240802,155700,48164100,6970,6970,6970,6970,0
|
|
20240802,155600,48164100,6970,6970,6970,6970,0
|
|
20240802,155500,48164100,6970,6970,6970,6970,0
|
|
20240802,155400,48164100,6970,6970,6970,6970,0
|
|
20240802,155300,48164100,6970,6970,6970,6970,0
|
|
20240802,155200,48164100,6970,6970,6970,6970,0
|
|
20240802,155100,48164100,6970,6970,6970,6970,0
|
|
20240802,155000,48164100,6970,6970,6970,6970,0
|
|
20240802,154900,48164100,6970,6970,6970,6970,0
|
|
20240802,154800,48164100,6970,6970,6970,6970,0
|
|
20240802,154700,48164100,6970,6970,6970,6970,0
|
|
20240802,154600,48164100,6970,6970,6970,6970,0
|
|
20240802,154500,48164100,6970,6970,6970,6970,0
|
|
20240802,154400,48164100,6970,6970,6970,6970,0
|
|
20240802,154300,48164100,6970,6970,6970,6970,0
|
|
20240802,154200,48164100,6970,6970,6970,6970,0
|
|
20240802,154100,48164100,6970,6970,6970,6970,0
|
|
20240802,154000,48164100,6970,6970,6970,6970,0
|
|
20240802,153900,48164100,6970,6970,6970,6970,68
|
|
20240802,153800,48164100,6970,6970,6970,6970,0
|
|
20240802,153700,48164100,6970,6970,6970,6970,0
|
|
20240802,153600,48164100,6970,6970,6970,6970,0
|
|
20240802,153500,48164100,6970,6970,6970,6970,0
|
|
20240802,153400,48164100,6970,6970,6970,6970,0
|
|
20240802,153300,48164100,6970,6970,6970,6970,0
|
|
20240802,153200,48164100,6970,6970,6970,6970,0
|
|
20240802,153100,48164100,6970,6970,6970,6970,0
|
|
20240802,153000,48164100,6970,6970,6970,6970,68
|
|
20240802,152900,47690140,7000,7000,7000,7000,0
|
|
20240802,152800,47690140,7000,7000,7000,7000,0
|
|
20240802,152700,47690140,7000,7000,7000,7000,0
|
|
20240802,152600,47690140,7000,7000,7000,7000,0
|
|
20240802,152500,47690140,7000,7000,7000,7000,0
|
|
20240802,152400,47690140,7000,7000,7000,7000,0
|
|
20240802,152300,47690140,7000,7000,7000,7000,0
|
|
20240802,152200,47690140,7000,7000,7000,7000,0
|
|
20240802,152100,47690140,7000,7000,7000,7000,0
|
|
20240802,152000,47690140,7000,7000,7000,7000,0
|
|
20240802,151900,47690140,7000,6990,7000,6990,36
|
|
20240802,151800,47438490,7000,6920,7000,6890,45
|
|
20240802,151700,47127900,7000,7000,7000,7000,0
|
|
20240802,151600,47127900,7000,7000,7000,7000,1
|
|
20240802,151500,47120900,6960,6990,7000,6960,19
|
|
20240802,151400,46988110,6990,6990,6990,6990,0
|
|
20240802,151300,46988110,6990,6990,6990,6990,0
|
|
20240802,151200,46988110,6990,6990,6990,6990,1
|
|
20240802,151100,46981120,6990,6990,6990,6990,2
|
|
20240802,151000,46967140,7000,7000,7000,7000,0
|
|
20240802,150900,46967140,7000,7000,7000,7000,0
|
|
20240802,150800,46967140,7000,7000,7000,7000,1
|
|
20240802,150700,46960140,7000,7000,7000,7000,1
|
|
20240802,150600,46953140,7000,7000,7000,7000,4
|
|
20240802,150500,46925140,7000,7000,7000,7000,1
|
|
20240802,150400,46918140,7000,7000,7000,7000,15
|
|
20240802,150300,46813140,7000,7000,7000,7000,0
|
|
20240802,150200,46813140,7000,7000,7000,7000,0
|
|
20240802,150100,46813140,7000,7000,7000,7000,0
|
|
20240802,150000,46813140,7000,7000,7000,7000,1
|
|
20240802,145900,46806140,7000,7000,7000,7000,0
|
|
20240802,145800,46806140,7000,6940,7000,6940,221
|
|
20240802,145700,45272340,7000,7000,7000,7000,0
|
|
20240802,145600,45272340,7000,7000,7000,7000,0
|
|
20240802,145500,45272340,7000,7000,7000,7000,0
|
|
20240802,145400,45272340,7000,7000,7000,7000,0
|
|
20240802,145300,45272340,7000,7000,7000,7000,0
|
|
20240802,145200,45272340,7000,7000,7000,7000,3
|
|
20240802,145100,45251340,7000,7000,7000,7000,1
|
|
20240802,145000,45244340,7000,7000,7000,7000,0
|
|
20240802,144900,45244340,7000,7000,7000,7000,0
|
|
20240802,144800,45244340,7000,7000,7000,7000,0
|
|
20240802,144700,45244340,7000,7000,7000,7000,0
|
|
20240802,144600,45244340,7000,7000,7000,7000,0
|
|
20240802,144500,45244340,7000,7000,7000,7000,0
|
|
20240802,144400,45244340,7000,7000,7000,7000,1
|
|
20240802,144300,45237340,7000,7000,7000,7000,0
|
|
20240802,144200,45237340,7000,7000,7000,7000,0
|
|
20240802,144100,45237340,7000,6900,7000,6890,272
|
|
20240802,144000,43361150,6950,6950,6950,6950,0
|
|
20240802,143900,43361150,6950,6940,6950,6940,4
|
|
20240802,143800,43333370,6940,6950,6950,6900,1019
|
|
20240802,143700,36293360,6950,6950,6950,6950,6
|
|
20240802,143600,36251660,6950,6950,6950,6950,0
|
|
20240802,143500,36251660,6950,6950,6950,6950,1
|
|
20240802,143400,36244710,6950,6950,6950,6950,0
|
|
20240802,143300,36244710,6950,6950,6950,6950,0
|
|
20240802,143200,36244710,6950,6950,6950,6950,4
|
|
20240802,143100,36216910,6950,6940,6950,6940,11
|
|
20240802,143000,36140560,6940,6940,6940,6940,1
|
|
20240802,142900,36133620,6950,6950,6950,6950,0
|
|
20240802,142800,36133620,6950,6950,6950,6950,1
|
|
20240802,142700,36126670,6910,6930,6930,6910,250
|
|
20240802,142600,34397400,7000,7000,7000,7000,0
|
|
20240802,142500,34397400,7000,7000,7000,7000,0
|
|
20240802,142400,34397400,7000,7000,7000,7000,0
|
|
20240802,142300,34397400,7000,7000,7000,7000,1
|
|
20240802,142200,34390400,7000,7000,7000,7000,1
|
|
20240802,142100,34383400,7000,7000,7000,7000,0
|
|
20240802,142000,34383400,7000,7000,7000,7000,0
|
|
20240802,141900,34383400,7000,7000,7000,7000,2
|
|
20240802,141800,34369400,7000,7000,7000,7000,0
|
|
20240802,141700,34369400,7000,7000,7000,7000,0
|
|
20240802,141600,34369400,7000,7000,7000,7000,1
|
|
20240802,141500,34362400,7010,7010,7010,7010,0
|
|
20240802,141400,34362400,7010,7010,7010,7010,0
|
|
20240802,141300,34362400,7010,7010,7010,7010,0
|
|
20240802,141200,34362400,7010,7010,7010,7010,0
|
|
20240802,141100,34362400,7010,7010,7010,7010,0
|
|
20240802,141000,34362400,7010,7010,7010,7010,0
|
|
20240802,140900,34362400,7010,7010,7010,7010,2
|
|
20240802,140800,34348380,7010,7010,7010,7010,0
|
|
20240802,140700,34348380,7010,7000,7010,7000,274
|
|
20240802,140600,32430360,7000,7000,7000,7000,1
|
|
20240802,140500,32423360,7000,7000,7000,7000,0
|
|
20240802,140400,32423360,7000,7000,7000,7000,0
|
|
20240802,140300,32423360,7000,7000,7000,7000,2
|
|
20240802,140200,32409360,7000,7000,7000,7000,2
|
|
20240802,140100,32395360,7000,7000,7000,7000,0
|
|
20240802,140000,32395360,7000,7000,7000,7000,0
|
|
20240802,135900,32395360,7000,7000,7000,7000,0
|
|
20240802,135800,32395360,7000,7000,7000,7000,0
|
|
20240802,135700,32395360,7000,7000,7000,7000,0
|
|
20240802,135600,32395360,7000,7000,7000,7000,0
|
|
20240802,135500,32395360,7000,6990,7000,6990,164
|
|
20240802,135400,31247700,6990,6990,6990,6990,0
|
|
20240802,135300,31247700,6990,6990,6990,6990,0
|
|
20240802,135200,31247700,6990,6990,6990,6990,0
|
|
20240802,135100,31247700,6990,6990,6990,6990,0
|
|
20240802,135000,31247700,6990,6990,6990,6990,0
|
|
20240802,134900,31247700,6990,6990,6990,6990,0
|
|
20240802,134800,31247700,6990,6990,6990,6990,2
|
|
20240802,134700,31233720,6990,6990,6990,6990,0
|
|
20240802,134600,31233720,6990,6990,6990,6990,0
|
|
20240802,134500,31233720,6990,6990,6990,6990,0
|
|
20240802,134400,31233720,6990,6990,6990,6990,0
|
|
20240802,134300,31233720,6990,6990,6990,6990,0
|
|
20240802,134200,31233720,6990,6990,6990,6990,0
|
|
20240802,134100,31233720,6990,6990,6990,6990,2
|
|
20240802,134000,31219740,6990,6990,6990,6990,0
|
|
20240802,133900,31219740,6990,6990,6990,6990,0
|
|
20240802,133800,31219740,6990,6990,6990,6990,0
|
|
20240802,133700,31219740,6990,6990,6990,6990,0
|
|
20240802,133600,31219740,6990,6990,6990,6990,0
|
|
20240802,133500,31219740,6990,6990,6990,6990,0
|
|
20240802,133400,31219740,6990,6990,6990,6990,2
|
|
20240802,133300,31205760,6990,6990,6990,6990,0
|
|
20240802,133200,31205760,6990,6990,6990,6990,0
|
|
20240802,133100,31205760,6990,6990,6990,6990,0
|
|
20240802,133000,31205760,6990,6990,6990,6990,0
|
|
20240802,132900,31205760,6990,6990,6990,6990,0
|
|
20240802,132800,31205760,6990,6990,6990,6990,0
|
|
20240802,132700,31205760,6990,6990,6990,6990,2
|
|
20240802,132600,31191780,6990,6990,6990,6990,0
|
|
20240802,132500,31191780,6990,6990,6990,6990,0
|
|
20240802,132400,31191780,6990,6990,6990,6990,0
|
|
20240802,132300,31191780,6990,6990,6990,6990,0
|
|
20240802,132200,31191780,6990,6990,6990,6990,0
|
|
20240802,132100,31191780,6990,6990,6990,6990,0
|
|
20240802,132000,31191780,6990,6990,6990,6990,2
|
|
20240802,131900,31177800,6990,6980,6990,6980,12
|
|
20240802,131800,31094030,6980,6980,6980,6980,0
|
|
20240802,131700,31094030,6980,6980,6980,6980,0
|
|
20240802,131600,31094030,6980,6980,6980,6980,0
|
|
20240802,131500,31094030,6980,6980,6980,6980,0
|
|
20240802,131400,31094030,6980,6980,6980,6980,4
|
|
20240802,131300,31066110,6980,6980,6980,6980,2
|
|
20240802,131200,31052150,6980,6980,6980,6980,0
|
|
20240802,131100,31052150,6980,6980,6980,6980,0
|
|
20240802,131000,31052150,6980,6980,6980,6980,0
|
|
20240802,130900,31052150,6980,6980,6980,6980,0
|
|
20240802,130800,31052150,6980,6980,6980,6980,0
|
|
20240802,130700,31052150,6980,6980,6980,6980,3
|
|
20240802,130600,31031210,6980,6980,6980,6980,2
|
|
20240802,130500,31017250,6980,6980,6980,6980,0
|
|
20240802,130400,31017250,6980,6980,6980,6980,1
|
|
20240802,130300,31010270,6980,6980,6980,6980,0
|
|
20240802,130200,31010270,6980,6980,6980,6980,0
|
|
20240802,130100,31010270,6980,6980,6980,6980,0
|
|
20240802,130000,31010270,6980,6980,6980,6980,0
|
|
20240802,125900,31010270,6980,6930,6980,6920,752
|
|
20240802,125800,25806040,6990,6990,6990,6990,0
|
|
20240802,125700,25806040,6990,6990,6990,6990,0
|
|
20240802,125600,25806040,6990,6990,6990,6990,0
|
|
20240802,125500,25806040,6990,6990,6990,6990,0
|
|
20240802,125400,25806040,6990,6990,6990,6990,0
|
|
20240802,125300,25806040,6990,6990,6990,6990,0
|
|
20240802,125200,25806040,6990,6990,6990,6990,2
|
|
20240802,125100,25792060,6990,6990,6990,6990,0
|
|
20240802,125000,25792060,6990,6990,6990,6990,0
|
|
20240802,124900,25792060,6990,6990,6990,6990,0
|
|
20240802,124800,25792060,6990,6990,6990,6990,0
|
|
20240802,124700,25792060,6990,6990,6990,6990,0
|
|
20240802,124600,25792060,6990,6990,6990,6990,0
|
|
20240802,124500,25792060,6990,6990,6990,6990,0
|
|
20240802,124400,25792060,6990,6990,6990,6990,0
|
|
20240802,124300,25792060,6990,6990,6990,6990,0
|
|
20240802,124200,25792060,6990,6990,6990,6990,0
|
|
20240802,124100,25792060,6990,6990,6990,6990,0
|
|
20240802,124000,25792060,6990,6990,6990,6990,0
|
|
20240802,123900,25792060,6990,6990,6990,6990,0
|
|
20240802,123800,25792060,6990,6980,6990,6980,9
|
|
20240802,123700,25729220,6980,6980,6980,6980,1
|
|
20240802,123600,25722240,6930,6970,6970,6930,23
|
|
20240802,123500,25561970,6990,6990,6990,6990,1
|
|
20240802,123400,25554980,6970,6970,6970,6970,0
|
|
20240802,123300,25554980,6970,6970,6970,6970,0
|
|
20240802,123200,25554980,6970,6960,6970,6960,50
|
|
20240802,123100,25206570,6970,6970,6970,6970,0
|
|
20240802,123000,25206570,6970,6970,6970,6970,0
|
|
20240802,122900,25206570,6970,6970,6970,6970,0
|
|
20240802,122800,25206570,6970,6970,6970,6970,0
|
|
20240802,122700,25206570,6970,6970,6970,6970,0
|
|
20240802,122600,25206570,6970,6970,6970,6970,0
|
|
20240802,122500,25206570,6970,6970,6970,6970,0
|
|
20240802,122400,25206570,6970,6970,6970,6970,0
|
|
20240802,122300,25206570,6970,6970,6970,6970,0
|
|
20240802,122200,25206570,6970,6970,6970,6970,0
|
|
20240802,122100,25206570,6970,6970,6970,6970,0
|
|
20240802,122000,25206570,6970,6970,6970,6970,0
|
|
20240802,121900,25206570,6970,6970,6970,6970,0
|
|
20240802,121800,25206570,6970,6970,6970,6970,0
|
|
20240802,121700,25206570,6970,6970,6970,6970,0
|
|
20240802,121600,25206570,6970,6970,6970,6970,1
|
|
20240802,121500,25199600,6960,6960,6960,6960,0
|
|
20240802,121400,25199600,6960,6960,6960,6960,0
|
|
20240802,121300,25199600,6960,6960,6960,6960,0
|
|
20240802,121200,25199600,6960,6960,6960,6960,0
|
|
20240802,121100,25199600,6960,6960,6960,6960,0
|
|
20240802,121000,25199600,6960,6960,6960,6960,0
|
|
20240802,120900,25199600,6960,6960,6960,6960,1
|
|
20240802,120800,25192640,6950,6950,6950,6950,0
|
|
20240802,120700,25192640,6950,6950,6950,6950,30
|
|
20240802,120600,24984140,6980,6980,6980,6980,0
|
|
20240802,120500,24984140,6980,6980,6980,6980,0
|
|
20240802,120400,24984140,6980,6980,6980,6980,0
|
|
20240802,120300,24984140,6980,6980,6980,6980,0
|
|
20240802,120200,24984140,6980,6980,6980,6980,1
|
|
20240802,120100,24977160,6950,6950,7000,6950,22
|
|
20240802,120000,24824210,7000,7000,7000,7000,0
|
|
20240802,115900,24824210,7000,7000,7000,7000,0
|
|
20240802,115800,24824210,7000,7000,7000,7000,0
|
|
20240802,115700,24824210,7000,7000,7000,7000,1
|
|
20240802,115600,24817210,6910,6940,6940,6900,847
|
|
20240802,115500,18962040,7010,7010,7010,7010,0
|
|
20240802,115400,18962040,7010,7010,7010,7010,0
|
|
20240802,115300,18962040,7010,7010,7010,7010,0
|
|
20240802,115200,18962040,7010,7010,7010,7010,0
|
|
20240802,115100,18962040,7010,7010,7010,7010,0
|
|
20240802,115000,18962040,7010,7010,7010,7010,0
|
|
20240802,114900,18962040,7010,7010,7010,7010,0
|
|
20240802,114800,18962040,7010,7010,7010,7010,0
|
|
20240802,114700,18962040,7010,7010,7010,7010,0
|
|
20240802,114600,18962040,7010,7010,7010,7010,0
|
|
20240802,114500,18962040,7010,7010,7010,7010,0
|
|
20240802,114400,18962040,7010,7010,7010,7010,0
|
|
20240802,114300,18962040,7010,7010,7010,7010,0
|
|
20240802,114200,18962040,7010,7010,7010,7010,0
|
|
20240802,114100,18962040,7010,7010,7010,7010,0
|
|
20240802,114000,18962040,7010,7010,7010,7010,0
|
|
20240802,113900,18962040,7010,7010,7010,7010,0
|
|
20240802,113800,18962040,7010,7010,7010,7010,0
|
|
20240802,113700,18962040,7010,7010,7010,7010,0
|
|
20240802,113600,18962040,7010,7010,7010,7010,0
|
|
20240802,113500,18962040,7010,7010,7010,7010,0
|
|
20240802,113400,18962040,7010,7010,7010,7010,0
|
|
20240802,113300,18962040,7010,7010,7010,7010,0
|
|
20240802,113200,18962040,7010,7010,7010,7010,0
|
|
20240802,113100,18962040,7010,7010,7010,7010,0
|
|
20240802,113000,18962040,7010,7010,7010,7010,50
|
|
20240802,112900,18611540,7010,7010,7010,7010,0
|
|
20240802,112800,18611540,7010,7010,7010,7010,0
|
|
20240802,112700,18611540,7010,7010,7010,7010,0
|
|
20240802,112600,18611540,7010,7010,7010,7010,0
|
|
20240802,112500,18611540,7010,7010,7010,7010,0
|
|
20240802,112400,18611540,7010,7010,7010,7010,0
|
|
20240802,112300,18611540,7010,7010,7010,7010,2
|
|
20240802,112200,18597520,6940,6940,6940,6940,1
|
|
20240802,112100,18590580,7010,7010,7010,7010,0
|
|
20240802,112000,18590580,7010,7010,7010,7010,0
|
|
20240802,111900,18590580,7010,7010,7010,7010,0
|
|
20240802,111800,18590580,7010,7010,7010,7010,0
|
|
20240802,111700,18590580,7010,7010,7010,7010,0
|
|
20240802,111600,18590580,7010,7010,7010,7010,0
|
|
20240802,111500,18590580,7010,7010,7010,7010,0
|
|
20240802,111400,18590580,7010,7010,7010,7010,0
|
|
20240802,111300,18590580,7010,7010,7010,7010,0
|
|
20240802,111200,18590580,7010,7010,7010,7010,0
|
|
20240802,111100,18590580,7010,7010,7010,7010,0
|
|
20240802,111000,18590580,7010,7010,7010,7010,0
|
|
20240802,110900,18590580,7010,7010,7010,7010,0
|
|
20240802,110800,18590580,7010,7010,7010,7010,0
|
|
20240802,110700,18590580,7010,7010,7010,7010,0
|
|
20240802,110600,18590580,7010,7010,7010,7010,0
|
|
20240802,110500,18590580,7010,7010,7010,7010,2
|
|
20240802,110400,18576560,7020,6980,7020,6980,92
|
|
20240802,110300,17933320,6990,6990,6990,6990,0
|
|
20240802,110200,17933320,6990,6990,6990,6990,0
|
|
20240802,110100,17933320,6990,6990,6990,6990,0
|
|
20240802,110000,17933320,6990,6990,6990,6990,0
|
|
20240802,105900,17933320,6990,6990,6990,6990,0
|
|
20240802,105800,17933320,6990,6990,6990,6990,0
|
|
20240802,105700,17933320,6990,6990,6990,6990,0
|
|
20240802,105600,17933320,6990,6990,6990,6990,0
|
|
20240802,105500,17933320,6990,6940,6990,6940,29
|
|
20240802,105400,17732010,6990,6990,6990,6990,0
|
|
20240802,105300,17732010,6990,6990,6990,6990,0
|
|
20240802,105200,17732010,6990,6990,6990,6990,0
|
|
20240802,105100,17732010,6990,6990,6990,6990,200
|
|
20240802,105000,16334010,6990,6940,6990,6940,21
|
|
20240802,104900,16188220,7000,7000,7000,7000,0
|
|
20240802,104800,16188220,7000,7000,7000,7000,0
|
|
20240802,104700,16188220,7000,7000,7000,7000,0
|
|
20240802,104600,16188220,7000,7000,7000,7000,5
|
|
20240802,104500,16153220,7000,7000,7000,7000,0
|
|
20240802,104400,16153220,7000,7000,7000,7000,0
|
|
20240802,104300,16153220,7000,7000,7000,7000,0
|
|
20240802,104200,16153220,7000,7000,7000,7000,0
|
|
20240802,104100,16153220,7000,7000,7000,7000,0
|
|
20240802,104000,16153220,7000,7000,7000,7000,0
|
|
20240802,103900,16153220,7000,7000,7000,7000,2
|
|
20240802,103800,16139220,7000,7000,7000,7000,0
|
|
20240802,103700,16139220,7000,6950,7000,6940,57
|
|
20240802,103600,15743030,6990,6990,6990,6990,5
|
|
20240802,103500,15708080,7000,7000,7000,7000,0
|
|
20240802,103400,15708080,7000,7000,7000,7000,0
|
|
20240802,103300,15708080,7000,7000,7000,7000,0
|
|
20240802,103200,15708080,7000,7000,7000,7000,1
|
|
20240802,103100,15701080,7000,6950,7000,6950,23
|
|
20240802,103000,15541180,7010,6950,7010,6950,201
|
|
20240802,102900,14144170,7010,7000,7010,7000,2
|
|
20240802,102800,14130160,7010,7010,7010,7010,0
|
|
20240802,102700,14130160,7010,6950,7010,6950,23
|
|
20240802,102600,13970250,7010,7010,7010,7010,0
|
|
20240802,102500,13970250,7010,7010,7010,7010,0
|
|
20240802,102400,13970250,7010,7010,7010,7010,0
|
|
20240802,102300,13970250,7010,7010,7010,7010,0
|
|
20240802,102200,13970250,7010,7010,7010,7010,0
|
|
20240802,102100,13970250,7010,7010,7010,7010,0
|
|
20240802,102000,13970250,7010,7010,7010,7010,0
|
|
20240802,101900,13970250,7010,7010,7010,7010,0
|
|
20240802,101800,13970250,7010,7010,7010,7010,0
|
|
20240802,101700,13970250,7010,7010,7010,7010,1
|
|
20240802,101600,13963240,6960,6960,6960,6960,12
|
|
20240802,101500,13879720,7020,7020,7020,7020,0
|
|
20240802,101400,13879720,7020,7010,7020,7010,8
|
|
20240802,101300,13823630,7010,7010,7010,7010,0
|
|
20240802,101200,13823630,7010,7010,7010,7010,1
|
|
20240802,101100,13816620,6960,6960,6960,6960,7
|
|
20240802,101000,13767900,7030,7030,7030,7030,0
|
|
20240802,100900,13767900,7030,7030,7030,7030,0
|
|
20240802,100800,13767900,7030,7030,7030,7030,0
|
|
20240802,100700,13767900,7030,7030,7030,7030,0
|
|
20240802,100600,13767900,7030,7030,7030,7030,0
|
|
20240802,100500,13767900,7030,7020,7030,7020,70
|
|
20240802,100400,13276390,7020,7020,7020,7020,1
|
|
20240802,100300,13269370,6950,6950,6950,6950,14
|
|
20240802,100200,13172070,7040,7040,7040,7040,0
|
|
20240802,100100,13172070,7040,7040,7040,7040,0
|
|
20240802,100000,13172070,7040,7040,7040,7040,0
|
|
20240802,095900,13172070,7040,7040,7040,7040,0
|
|
20240802,095800,13172070,7040,7040,7040,7040,0
|
|
20240802,095700,13172070,7040,7040,7040,7040,1
|
|
20240802,095600,13165030,6960,6960,6960,6960,100
|
|
20240802,095500,12469030,7040,7040,7040,7040,0
|
|
20240802,095400,12469030,7040,7040,7040,7040,0
|
|
20240802,095300,12469030,7040,7040,7040,7040,0
|
|
20240802,095200,12469030,7040,7040,7040,7040,0
|
|
20240802,095100,12469030,7040,7040,7040,7040,0
|
|
20240802,095000,12469030,7040,7040,7040,7040,0
|
|
20240802,094900,12469030,7040,7040,7040,7040,0
|
|
20240802,094800,12469030,7040,7040,7040,7040,0
|
|
20240802,094700,12469030,7040,7040,7040,7040,0
|
|
20240802,094600,12469030,7040,7040,7040,7040,0
|
|
20240802,094500,12469030,7040,7040,7040,7040,6
|
|
20240802,094400,12426790,7040,7040,7040,7040,0
|
|
20240802,094300,12426790,7040,7040,7040,7040,0
|
|
20240802,094200,12426790,7040,7040,7040,7040,0
|
|
20240802,094100,12426790,7040,7040,7040,7040,0
|
|
20240802,094000,12426790,7040,7040,7040,7040,0
|
|
20240802,093900,12426790,7040,7040,7040,7040,1
|
|
20240802,093800,12419750,7040,7040,7040,7040,0
|
|
20240802,093700,12419750,7040,7040,7040,7040,5
|
|
20240802,093600,12384550,7040,7040,7040,7040,2
|
|
20240802,093500,12370470,7050,7050,7050,7050,0
|
|
20240802,093400,12370470,7050,7050,7050,7050,0
|
|
20240802,093300,12370470,7050,7050,7050,7050,0
|
|
20240802,093200,12370470,7050,7050,7050,7050,0
|
|
20240802,093100,12370470,7050,6980,7050,6900,536
|
|
20240802,093000,8649630,6970,6980,6980,6970,23
|
|
20240802,092900,8489260,7050,7050,7050,7050,0
|
|
20240802,092800,8489260,7050,7050,7050,7050,0
|
|
20240802,092700,8489260,7050,7050,7050,7050,0
|
|
20240802,092600,8489260,7050,7050,7050,7050,0
|
|
20240802,092500,8489260,7050,7050,7050,7050,0
|
|
20240802,092400,8489260,7050,7050,7050,7050,0
|
|
20240802,092300,8489260,7050,7050,7050,7050,0
|
|
20240802,092200,8489260,7050,7050,7050,7050,0
|
|
20240802,092100,8489260,7050,7050,7050,7050,0
|
|
20240802,092000,8489260,7050,7050,7050,7050,0
|
|
20240802,091900,8489260,7050,7050,7050,7050,0
|
|
20240802,091800,8489260,7050,7050,7050,7050,0
|
|
20240802,091700,8489260,7050,7000,7050,6980,29
|
|
20240802,091600,8286360,7050,7000,7050,7000,10
|
|
20240802,091500,8216310,7000,7060,7060,7000,301
|
|
20240802,091400,6107590,7020,7080,7080,7020,503
|
|
20240802,091300,2568840,7090,7090,7090,7090,0
|
|
20240802,091200,2568840,7090,7100,7100,7090,7
|
|
20240802,091100,2519200,7140,7140,7140,7140,0
|
|
20240802,091000,2519200,7140,7140,7140,7140,0
|
|
20240802,090900,2519200,7140,7140,7140,7140,0
|
|
20240802,090800,2519200,7140,7140,7140,7140,0
|
|
20240802,090700,2519200,7140,7140,7140,7140,0
|
|
20240802,090600,2519200,7140,7110,7140,7110,5
|
|
20240802,090500,2483560,7100,7060,7100,7060,115
|
|
20240802,090400,1669380,7060,7060,7060,7060,0
|
|
20240802,090300,1669380,7060,7060,7060,7060,0
|
|
20240802,090200,1669380,7060,7050,7060,7000,95
|
|
20240802,090100,1003210,7010,7040,7040,7010,134
|
|
20240802,090000,63450,7050,7050,7050,7050,9
|