687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,202400,165253770,6240,6240,6240,6240,620
|
|
20240823,202300,165253770,6240,6240,6240,6240,0
|
|
20240823,202200,165253770,6240,6240,6240,6240,0
|
|
20240823,202100,165253770,6240,6240,6240,6240,0
|
|
20240823,202000,165253770,6240,6240,6240,6240,0
|
|
20240823,201900,165253770,6240,6240,6240,6240,0
|
|
20240823,201800,165253770,6240,6240,6240,6240,0
|
|
20240823,201700,165253770,6240,6240,6240,6240,0
|
|
20240823,201600,165253770,6240,6240,6240,6240,0
|
|
20240823,201500,165253770,6240,6240,6240,6240,0
|
|
20240823,201400,165253770,6240,6240,6240,6240,0
|
|
20240823,201300,165253770,6240,6240,6240,6240,0
|
|
20240823,201200,165253770,6240,6240,6240,6240,0
|
|
20240823,201100,165253770,6240,6240,6240,6240,0
|
|
20240823,201000,165253770,6240,6240,6240,6240,0
|
|
20240823,200900,165253770,6240,6240,6240,6240,0
|
|
20240823,200800,165253770,6240,6240,6240,6240,0
|
|
20240823,200700,165253770,6240,6240,6240,6240,0
|
|
20240823,200600,165253770,6240,6240,6240,6240,0
|
|
20240823,200500,165253770,6240,6240,6240,6240,0
|
|
20240823,200400,165253770,6240,6240,6240,6240,0
|
|
20240823,200300,165253770,6240,6240,6240,6240,0
|
|
20240823,200200,165253770,6240,6240,6240,6240,0
|
|
20240823,200100,165253770,6240,6240,6240,6240,0
|
|
20240823,200000,165253770,6240,6240,6240,6240,0
|
|
20240823,195900,165253770,6240,6240,6240,6240,0
|
|
20240823,195800,165253770,6240,6240,6240,6240,0
|
|
20240823,195700,165253770,6240,6240,6240,6240,0
|
|
20240823,195600,165253770,6240,6240,6240,6240,0
|
|
20240823,195500,165253770,6240,6240,6240,6240,0
|
|
20240823,195400,165253770,6240,6240,6240,6240,620
|
|
20240823,195300,165253770,6240,6240,6240,6240,0
|
|
20240823,195200,165253770,6240,6240,6240,6240,0
|
|
20240823,195100,165253770,6240,6240,6240,6240,0
|
|
20240823,195000,165253770,6240,6240,6240,6240,0
|
|
20240823,194900,165253770,6240,6240,6240,6240,0
|
|
20240823,194800,165253770,6240,6240,6240,6240,0
|
|
20240823,194700,165253770,6240,6240,6240,6240,0
|
|
20240823,194600,165253770,6240,6240,6240,6240,0
|
|
20240823,194500,165253770,6240,6240,6240,6240,0
|
|
20240823,194400,165253770,6240,6240,6240,6240,0
|
|
20240823,194300,165253770,6240,6240,6240,6240,0
|
|
20240823,194200,165253770,6240,6240,6240,6240,0
|
|
20240823,194100,165253770,6240,6240,6240,6240,0
|
|
20240823,194000,165253770,6240,6240,6240,6240,0
|
|
20240823,193900,165253770,6240,6240,6240,6240,0
|
|
20240823,193800,165253770,6240,6240,6240,6240,0
|
|
20240823,193700,165253770,6240,6240,6240,6240,0
|
|
20240823,193600,165253770,6240,6240,6240,6240,0
|
|
20240823,193500,165253770,6240,6240,6240,6240,0
|
|
20240823,193400,165253770,6240,6240,6240,6240,0
|
|
20240823,193300,165253770,6240,6240,6240,6240,0
|
|
20240823,193200,165253770,6240,6240,6240,6240,0
|
|
20240823,193100,165253770,6240,6240,6240,6240,0
|
|
20240823,193000,165253770,6240,6240,6240,6240,0
|
|
20240823,192900,165253770,6240,6240,6240,6240,0
|
|
20240823,192800,165253770,6240,6240,6240,6240,0
|
|
20240823,192700,165253770,6240,6240,6240,6240,0
|
|
20240823,192600,165253770,6240,6240,6240,6240,0
|
|
20240823,192500,165253770,6240,6240,6240,6240,0
|
|
20240823,192400,165253770,6240,6240,6240,6240,620
|
|
20240823,192300,165253770,6240,6240,6240,6240,0
|
|
20240823,192200,165253770,6240,6240,6240,6240,0
|
|
20240823,192100,165253770,6240,6240,6240,6240,0
|
|
20240823,192000,165253770,6240,6240,6240,6240,0
|
|
20240823,191900,165253770,6240,6240,6240,6240,0
|
|
20240823,191800,165253770,6240,6240,6240,6240,0
|
|
20240823,191700,165253770,6240,6240,6240,6240,0
|
|
20240823,191600,165253770,6240,6240,6240,6240,0
|
|
20240823,191500,165253770,6240,6240,6240,6240,0
|
|
20240823,191400,165253770,6240,6240,6240,6240,0
|
|
20240823,191300,165253770,6240,6240,6240,6240,0
|
|
20240823,191200,165253770,6240,6240,6240,6240,0
|
|
20240823,191100,165253770,6240,6240,6240,6240,0
|
|
20240823,191000,165253770,6240,6240,6240,6240,0
|
|
20240823,190900,165253770,6240,6240,6240,6240,0
|
|
20240823,190800,165253770,6240,6240,6240,6240,0
|
|
20240823,190700,165253770,6240,6240,6240,6240,0
|
|
20240823,190600,165253770,6240,6240,6240,6240,0
|
|
20240823,190500,165253770,6240,6240,6240,6240,0
|
|
20240823,190400,165253770,6240,6240,6240,6240,0
|
|
20240823,190300,165253770,6240,6240,6240,6240,0
|
|
20240823,190200,165253770,6240,6240,6240,6240,0
|
|
20240823,190100,165253770,6240,6240,6240,6240,0
|
|
20240823,190000,165253770,6240,6240,6240,6240,0
|
|
20240823,185900,165253770,6240,6240,6240,6240,0
|
|
20240823,185800,165253770,6240,6240,6240,6240,0
|
|
20240823,185700,165253770,6240,6240,6240,6240,0
|
|
20240823,185600,165253770,6240,6240,6240,6240,0
|
|
20240823,185500,165253770,6240,6240,6240,6240,0
|
|
20240823,185400,165253770,6240,6240,6240,6240,620
|
|
20240823,185300,165253770,6240,6240,6240,6240,0
|
|
20240823,185200,165253770,6240,6240,6240,6240,0
|
|
20240823,185100,165253770,6240,6240,6240,6240,0
|
|
20240823,185000,165253770,6240,6240,6240,6240,0
|
|
20240823,184900,165253770,6240,6240,6240,6240,0
|
|
20240823,184800,165253770,6240,6240,6240,6240,0
|
|
20240823,184700,165253770,6240,6240,6240,6240,0
|
|
20240823,184600,165253770,6240,6240,6240,6240,0
|
|
20240823,184500,165253770,6240,6240,6240,6240,0
|
|
20240823,184400,165253770,6240,6240,6240,6240,0
|
|
20240823,184300,165253770,6240,6240,6240,6240,0
|
|
20240823,184200,165253770,6240,6240,6240,6240,0
|
|
20240823,184100,165253770,6240,6240,6240,6240,0
|
|
20240823,184000,165253770,6240,6240,6240,6240,0
|
|
20240823,183900,165253770,6240,6240,6240,6240,0
|
|
20240823,183800,165253770,6240,6240,6240,6240,0
|
|
20240823,183700,165253770,6240,6240,6240,6240,0
|
|
20240823,183600,165253770,6240,6240,6240,6240,0
|
|
20240823,183500,165253770,6240,6240,6240,6240,0
|
|
20240823,183400,165253770,6240,6240,6240,6240,0
|
|
20240823,183300,165253770,6240,6240,6240,6240,0
|
|
20240823,183200,165253770,6240,6240,6240,6240,0
|
|
20240823,183100,165253770,6240,6240,6240,6240,0
|
|
20240823,183000,165253770,6240,6240,6240,6240,0
|
|
20240823,182900,165253770,6240,6240,6240,6240,0
|
|
20240823,182800,165253770,6240,6240,6240,6240,0
|
|
20240823,182700,165253770,6240,6240,6240,6240,0
|
|
20240823,182600,165253770,6240,6240,6240,6240,0
|
|
20240823,182500,165253770,6240,6240,6240,6240,0
|
|
20240823,182400,165253770,6240,6240,6240,6240,620
|
|
20240823,182300,165253770,6240,6240,6240,6240,0
|
|
20240823,182200,165253770,6240,6240,6240,6240,0
|
|
20240823,182100,165253770,6240,6240,6240,6240,0
|
|
20240823,182000,165253770,6240,6240,6240,6240,0
|
|
20240823,181900,165253770,6240,6240,6240,6240,0
|
|
20240823,181800,165253770,6240,6240,6240,6240,0
|
|
20240823,181700,165253770,6240,6240,6240,6240,0
|
|
20240823,181600,165253770,6240,6240,6240,6240,0
|
|
20240823,181500,165253770,6240,6240,6240,6240,0
|
|
20240823,181400,165253770,6240,6240,6240,6240,0
|
|
20240823,181300,165253770,6240,6240,6240,6240,0
|
|
20240823,181200,165253770,6240,6240,6240,6240,0
|
|
20240823,181100,165253770,6240,6240,6240,6240,0
|
|
20240823,181000,165253770,6240,6240,6240,6240,0
|
|
20240823,180900,165253770,6240,6240,6240,6240,0
|
|
20240823,180800,165253770,6240,6240,6240,6240,0
|
|
20240823,180700,165253770,6240,6240,6240,6240,0
|
|
20240823,180600,165253770,6240,6240,6240,6240,0
|
|
20240823,180500,165253770,6240,6240,6240,6240,0
|
|
20240823,180400,165253770,6240,6240,6240,6240,0
|
|
20240823,180300,165253770,6240,6240,6240,6240,0
|
|
20240823,180200,165253770,6240,6240,6240,6240,0
|
|
20240823,180100,165253770,6240,6240,6240,6240,0
|
|
20240823,180000,165253770,6240,6240,6240,6240,0
|
|
20240823,175900,165253770,6240,6240,6240,6240,0
|
|
20240823,175800,165253770,6240,6240,6240,6240,0
|
|
20240823,175700,165253770,6240,6240,6240,6240,0
|
|
20240823,175600,165253770,6240,6240,6240,6240,0
|
|
20240823,175500,165253770,6240,6240,6240,6240,0
|
|
20240823,175400,165253770,6240,6240,6240,6240,620
|
|
20240823,175300,165253770,6240,6240,6240,6240,0
|
|
20240823,175200,165253770,6240,6240,6240,6240,0
|
|
20240823,175100,165253770,6240,6240,6240,6240,0
|
|
20240823,175000,165253770,6240,6240,6240,6240,0
|
|
20240823,174900,165253770,6240,6240,6240,6240,0
|
|
20240823,174800,165253770,6240,6240,6240,6240,0
|
|
20240823,174700,165253770,6240,6240,6240,6240,0
|
|
20240823,174600,165253770,6240,6240,6240,6240,0
|
|
20240823,174500,165253770,6240,6240,6240,6240,0
|
|
20240823,174400,165253770,6240,6240,6240,6240,0
|
|
20240823,174300,165253770,6240,6240,6240,6240,0
|
|
20240823,174200,165253770,6240,6240,6240,6240,0
|
|
20240823,174100,165253770,6240,6240,6240,6240,0
|
|
20240823,174000,165253770,6240,6240,6240,6240,0
|
|
20240823,173900,165253770,6240,6240,6240,6240,0
|
|
20240823,173800,165253770,6240,6240,6240,6240,0
|
|
20240823,173700,165253770,6240,6240,6240,6240,0
|
|
20240823,173600,165253770,6240,6240,6240,6240,0
|
|
20240823,173500,165253770,6240,6240,6240,6240,0
|
|
20240823,173400,165253770,6240,6240,6240,6240,0
|
|
20240823,173300,165253770,6240,6240,6240,6240,0
|
|
20240823,173200,165253770,6240,6240,6240,6240,0
|
|
20240823,173100,165253770,6240,6240,6240,6240,0
|
|
20240823,173000,165253770,6240,6240,6240,6240,0
|
|
20240823,172900,165253770,6240,6240,6240,6240,0
|
|
20240823,172800,165253770,6240,6240,6240,6240,0
|
|
20240823,172700,165253770,6240,6240,6240,6240,0
|
|
20240823,172600,165253770,6240,6240,6240,6240,0
|
|
20240823,172500,165253770,6240,6240,6240,6240,0
|
|
20240823,172400,165253770,6240,6240,6240,6240,620
|
|
20240823,172300,165253770,6240,6240,6240,6240,0
|
|
20240823,172200,165253770,6240,6240,6240,6240,0
|
|
20240823,172100,165253770,6240,6240,6240,6240,0
|
|
20240823,172000,165253770,6240,6240,6240,6240,0
|
|
20240823,171900,165253770,6240,6240,6240,6240,0
|
|
20240823,171800,165253770,6240,6240,6240,6240,0
|
|
20240823,171700,165253770,6240,6240,6240,6240,0
|
|
20240823,171600,165253770,6240,6240,6240,6240,0
|
|
20240823,171500,165253770,6240,6240,6240,6240,0
|
|
20240823,171400,165253770,6240,6240,6240,6240,0
|
|
20240823,171300,165253770,6240,6240,6240,6240,0
|
|
20240823,171200,165253770,6240,6240,6240,6240,0
|
|
20240823,171100,165253770,6240,6240,6240,6240,0
|
|
20240823,171000,165253770,6240,6240,6240,6240,0
|
|
20240823,170900,165253770,6240,6240,6240,6240,0
|
|
20240823,170800,165253770,6240,6240,6240,6240,0
|
|
20240823,170700,165253770,6240,6240,6240,6240,0
|
|
20240823,170600,165253770,6240,6240,6240,6240,0
|
|
20240823,170500,165253770,6240,6240,6240,6240,0
|
|
20240823,170400,165253770,6240,6240,6240,6240,0
|
|
20240823,170300,165253770,6240,6240,6240,6240,0
|
|
20240823,170200,165253770,6240,6240,6240,6240,0
|
|
20240823,170100,165253770,6240,6240,6240,6240,0
|
|
20240823,170000,165253770,6240,6240,6240,6240,0
|
|
20240823,165900,165253770,6240,6240,6240,6240,0
|
|
20240823,165800,165253770,6240,6240,6240,6240,0
|
|
20240823,165700,165253770,6240,6240,6240,6240,0
|
|
20240823,165600,165253770,6240,6240,6240,6240,0
|
|
20240823,165500,165253770,6240,6240,6240,6240,0
|
|
20240823,165400,165253770,6240,6240,6240,6240,620
|
|
20240823,165300,165253770,6240,6240,6240,6240,0
|
|
20240823,165200,165253770,6240,6240,6240,6240,0
|
|
20240823,165100,165253770,6240,6240,6240,6240,0
|
|
20240823,165000,165253770,6240,6240,6240,6240,0
|
|
20240823,164900,165253770,6240,6240,6240,6240,0
|
|
20240823,164800,165253770,6240,6240,6240,6240,0
|
|
20240823,164700,165253770,6240,6240,6240,6240,0
|
|
20240823,164600,165253770,6240,6240,6240,6240,0
|
|
20240823,164500,165253770,6240,6240,6240,6240,0
|
|
20240823,164400,165253770,6240,6240,6240,6240,0
|
|
20240823,164300,165253770,6240,6240,6240,6240,0
|
|
20240823,164200,165253770,6240,6240,6240,6240,0
|
|
20240823,164100,165253770,6240,6240,6240,6240,0
|
|
20240823,164000,165253770,6240,6240,6240,6240,0
|
|
20240823,163900,165253770,6240,6240,6240,6240,0
|
|
20240823,163800,165253770,6240,6240,6240,6240,0
|
|
20240823,163700,165253770,6240,6240,6240,6240,0
|
|
20240823,163600,165253770,6240,6240,6240,6240,0
|
|
20240823,163500,165253770,6240,6240,6240,6240,0
|
|
20240823,163400,165253770,6240,6240,6240,6240,0
|
|
20240823,163300,165253770,6240,6240,6240,6240,0
|
|
20240823,163200,165253770,6240,6240,6240,6240,0
|
|
20240823,163100,165253770,6240,6240,6240,6240,0
|
|
20240823,163000,165253770,6240,6240,6240,6240,0
|
|
20240823,162900,165253770,6240,6240,6240,6240,0
|
|
20240823,162800,165253770,6240,6240,6240,6240,0
|
|
20240823,162700,165253770,6240,6240,6240,6240,0
|
|
20240823,162600,165253770,6240,6240,6240,6240,0
|
|
20240823,162500,165253770,6240,6240,6240,6240,0
|
|
20240823,162400,165253770,6240,6240,6240,6240,620
|
|
20240823,162300,165253770,6240,6240,6240,6240,0
|
|
20240823,162200,165253770,6240,6240,6240,6240,0
|
|
20240823,162100,165253770,6240,6240,6240,6240,0
|
|
20240823,162000,165253770,6240,6240,6240,6240,0
|
|
20240823,161900,165253770,6240,6240,6240,6240,0
|
|
20240823,161800,165253770,6240,6240,6240,6240,0
|
|
20240823,161700,165253770,6240,6240,6240,6240,0
|
|
20240823,161600,165253770,6240,6240,6240,6240,0
|
|
20240823,161500,165253770,6240,6240,6240,6240,0
|
|
20240823,161400,165253770,6240,6240,6240,6240,0
|
|
20240823,161300,165253770,6240,6240,6240,6240,0
|
|
20240823,161200,165253770,6240,6240,6240,6240,0
|
|
20240823,161100,165253770,6240,6240,6240,6240,0
|
|
20240823,161000,165253770,6240,6240,6240,6240,0
|
|
20240823,160900,165253770,6240,6240,6240,6240,0
|
|
20240823,160800,165253770,6240,6240,6240,6240,0
|
|
20240823,160700,165253770,6240,6240,6240,6240,0
|
|
20240823,160600,165253770,6240,6240,6240,6240,0
|
|
20240823,160500,165253770,6240,6240,6240,6240,0
|
|
20240823,160400,165253770,6240,6240,6240,6240,0
|
|
20240823,160300,165253770,6240,6240,6240,6240,0
|
|
20240823,160200,165253770,6240,6240,6240,6240,0
|
|
20240823,160100,165253770,6240,6240,6240,6240,0
|
|
20240823,160000,165253770,6240,6240,6240,6240,0
|
|
20240823,155900,165253770,6240,6240,6240,6240,0
|
|
20240823,155800,165253770,6240,6240,6240,6240,0
|
|
20240823,155700,165253770,6240,6240,6240,6240,0
|
|
20240823,155600,165253770,6240,6240,6240,6240,0
|
|
20240823,155500,165253770,6240,6240,6240,6240,0
|
|
20240823,155400,165253770,6240,6240,6240,6240,620
|
|
20240823,155300,165253770,6240,6240,6240,6240,0
|
|
20240823,155200,165253770,6240,6240,6240,6240,0
|
|
20240823,155100,165253770,6240,6240,6240,6240,0
|
|
20240823,155000,165253770,6240,6240,6240,6240,0
|
|
20240823,154900,165253770,6240,6240,6240,6240,0
|
|
20240823,154800,165253770,6240,6240,6240,6240,0
|
|
20240823,154700,165253770,6240,6240,6240,6240,0
|
|
20240823,154600,165253770,6240,6240,6240,6240,0
|
|
20240823,154500,165253770,6240,6240,6240,6240,0
|
|
20240823,154400,165253770,6240,6240,6240,6240,0
|
|
20240823,154300,165253770,6240,6240,6240,6240,0
|
|
20240823,154200,165253770,6240,6240,6240,6240,0
|
|
20240823,154100,165253770,6240,6240,6240,6240,0
|
|
20240823,154000,165253770,6240,6240,6240,6240,0
|
|
20240823,153900,165253770,6240,6240,6240,6240,0
|
|
20240823,153800,165253770,6240,6240,6240,6240,0
|
|
20240823,153700,165253770,6240,6240,6240,6240,0
|
|
20240823,153600,165253770,6240,6240,6240,6240,0
|
|
20240823,153500,165253770,6240,6240,6240,6240,0
|
|
20240823,153400,165253770,6240,6240,6240,6240,0
|
|
20240823,153300,165253770,6240,6240,6240,6240,0
|
|
20240823,153200,165253770,6240,6240,6240,6240,0
|
|
20240823,153100,165253770,6240,6240,6240,6240,0
|
|
20240823,153000,165253770,6240,6240,6240,6240,620
|
|
20240823,152900,161384970,6230,6230,6230,6230,0
|
|
20240823,152800,161384970,6230,6230,6230,6230,0
|
|
20240823,152700,161384970,6230,6230,6230,6230,0
|
|
20240823,152600,161384970,6230,6230,6230,6230,0
|
|
20240823,152500,161384970,6230,6230,6230,6230,0
|
|
20240823,152400,161384970,6230,6230,6230,6230,0
|
|
20240823,152300,161384970,6230,6230,6230,6230,0
|
|
20240823,152200,161384970,6230,6230,6230,6230,0
|
|
20240823,152100,161384970,6230,6230,6230,6230,0
|
|
20240823,152000,161384970,6230,6230,6230,6230,0
|
|
20240823,151900,161384970,6230,6210,6230,6210,87
|
|
20240823,151800,160843120,6220,6220,6220,6200,132
|
|
20240823,151700,160024250,6210,6210,6210,6210,534
|
|
20240823,151600,156708110,6200,6200,6200,6200,4
|
|
20240823,151500,156683310,6240,6200,6240,6200,22
|
|
20240823,151400,156546710,6240,6200,6240,6200,82
|
|
20240823,151300,156035070,6200,6210,6210,6200,3600
|
|
20240823,151200,133702810,6240,6240,6240,6240,0
|
|
20240823,151100,133702810,6240,6210,6240,6210,34
|
|
20240823,151000,133491640,6210,6210,6240,6210,17
|
|
20240823,150900,133386040,6210,6210,6210,6210,0
|
|
20240823,150800,133386040,6210,6220,6220,6210,167
|
|
20240823,150700,132348870,6220,6220,6220,6220,0
|
|
20240823,150600,132348870,6220,6220,6220,6220,0
|
|
20240823,150500,132348870,6220,6230,6230,6220,500
|
|
20240823,150400,129238530,6240,6240,6240,6240,20
|
|
20240823,150300,129113730,6240,6240,6240,6240,10
|
|
20240823,150200,129051330,6240,6240,6240,6240,0
|
|
20240823,150100,129051330,6240,6240,6240,6240,80
|
|
20240823,150000,128552130,6240,6240,6240,6240,0
|
|
20240823,145900,128552130,6240,6240,6240,6240,1
|
|
20240823,145800,128545890,6230,6230,6230,6230,54
|
|
20240823,145700,128209470,6230,6230,6230,6230,0
|
|
20240823,145600,128209470,6230,6230,6230,6230,15
|
|
20240823,145500,128116020,6230,6230,6230,6230,0
|
|
20240823,145400,128116020,6230,6230,6230,6230,0
|
|
20240823,145300,128116020,6230,6230,6230,6230,454
|
|
20240823,145200,125287600,6230,6240,6240,6230,136
|
|
20240823,145100,124440230,6250,6250,6250,6250,0
|
|
20240823,145000,124440230,6250,6250,6250,6250,13
|
|
20240823,144900,124358980,6240,6240,6240,6240,0
|
|
20240823,144800,124358980,6240,6240,6240,6240,1
|
|
20240823,144700,124352740,6240,6240,6240,6240,0
|
|
20240823,144600,124352740,6240,6240,6240,6240,0
|
|
20240823,144500,124352740,6240,6240,6240,6240,0
|
|
20240823,144400,124352740,6240,6240,6240,6240,19
|
|
20240823,144300,124234180,6230,6230,6230,6230,0
|
|
20240823,144200,124234180,6230,6230,6230,6230,0
|
|
20240823,144100,124234180,6230,6240,6240,6230,132
|
|
20240823,144000,123410510,6240,6240,6240,6240,0
|
|
20240823,143900,123410510,6240,6240,6240,6240,159
|
|
20240823,143800,122418350,6240,6240,6240,6240,0
|
|
20240823,143700,122418350,6240,6240,6240,6240,30
|
|
20240823,143600,122231150,6240,6240,6240,6240,0
|
|
20240823,143500,122231150,6240,6240,6240,6240,1
|
|
20240823,143400,122224910,6240,6240,6240,6240,0
|
|
20240823,143300,122224910,6240,6250,6250,6240,535
|
|
20240823,143200,118881510,6250,6250,6250,6250,0
|
|
20240823,143100,118881510,6250,6250,6250,6250,0
|
|
20240823,143000,118881510,6250,6250,6250,6250,2
|
|
20240823,142900,118869010,6240,6240,6240,6240,0
|
|
20240823,142800,118869010,6240,6240,6240,6240,112
|
|
20240823,142700,118170130,6240,6240,6240,6240,15
|
|
20240823,142600,118076530,6250,6250,6250,6250,0
|
|
20240823,142500,118076530,6250,6250,6250,6250,0
|
|
20240823,142400,118076530,6250,6250,6250,6250,0
|
|
20240823,142300,118076530,6250,6250,6250,6250,0
|
|
20240823,142200,118076530,6250,6250,6250,6250,0
|
|
20240823,142100,118076530,6250,6250,6250,6250,0
|
|
20240823,142000,118076530,6250,6250,6250,6250,0
|
|
20240823,141900,118076530,6250,6250,6250,6250,0
|
|
20240823,141800,118076530,6250,6250,6250,6250,0
|
|
20240823,141700,118076530,6250,6250,6250,6250,467
|
|
20240823,141600,115157780,6250,6250,6250,6250,1
|
|
20240823,141500,115151530,6230,6230,6230,6230,748
|
|
20240823,141400,110491490,6230,6230,6230,6230,0
|
|
20240823,141300,110491490,6230,6230,6230,6230,15
|
|
20240823,141200,110398040,6230,6230,6230,6230,116
|
|
20240823,141100,109675360,6230,6230,6230,6230,56
|
|
20240823,141000,109326480,6250,6250,6250,6250,0
|
|
20240823,140900,109326480,6250,6250,6250,6250,0
|
|
20240823,140800,109326480,6250,6250,6250,6250,0
|
|
20240823,140700,109326480,6250,6250,6250,6250,0
|
|
20240823,140600,109326480,6250,6250,6250,6250,5
|
|
20240823,140500,109295230,6240,6240,6240,6240,260
|
|
20240823,140400,107672830,6240,6240,6240,6240,0
|
|
20240823,140300,107672830,6240,6240,6240,6240,0
|
|
20240823,140200,107672830,6240,6240,6240,6240,0
|
|
20240823,140100,107672830,6240,6240,6240,6240,0
|
|
20240823,140000,107672830,6240,6240,6240,6240,10
|
|
20240823,135900,107610430,6230,6230,6230,6230,0
|
|
20240823,135800,107610430,6230,6230,6230,6230,0
|
|
20240823,135700,107610430,6230,6230,6230,6230,0
|
|
20240823,135600,107610430,6230,6230,6230,6230,25
|
|
20240823,135500,107454680,6230,6230,6230,6230,0
|
|
20240823,135400,107454680,6230,6250,6250,6230,79
|
|
20240823,135300,106962110,6230,6230,6230,6230,0
|
|
20240823,135200,106962110,6230,6230,6230,6230,0
|
|
20240823,135100,106962110,6230,6230,6230,6230,0
|
|
20240823,135000,106962110,6230,6230,6230,6230,0
|
|
20240823,134900,106962110,6230,6230,6230,6230,0
|
|
20240823,134800,106962110,6230,6230,6230,6230,0
|
|
20240823,134700,106962110,6230,6230,6230,6230,0
|
|
20240823,134600,106962110,6230,6230,6230,6230,0
|
|
20240823,134500,106962110,6230,6230,6230,6230,0
|
|
20240823,134400,106962110,6230,6230,6230,6230,0
|
|
20240823,134300,106962110,6230,6230,6230,6230,0
|
|
20240823,134200,106962110,6230,6230,6230,6230,0
|
|
20240823,134100,106962110,6230,6230,6230,6230,0
|
|
20240823,134000,106962110,6230,6230,6230,6230,50
|
|
20240823,133900,106650610,6230,6230,6230,6230,100
|
|
20240823,133800,106027610,6230,6230,6230,6230,0
|
|
20240823,133700,106027610,6230,6230,6230,6230,0
|
|
20240823,133600,106027610,6230,6250,6250,6230,4000
|
|
20240823,133500,81087440,6250,6250,6250,6250,0
|
|
20240823,133400,81087440,6250,6250,6250,6250,100
|
|
20240823,133300,80462440,6250,6250,6250,6250,133
|
|
20240823,133200,79631190,6250,6250,6250,6250,0
|
|
20240823,133100,79631190,6250,6250,6250,6250,93
|
|
20240823,133000,79049940,6250,6250,6250,6250,0
|
|
20240823,132900,79049940,6250,6250,6250,6250,0
|
|
20240823,132800,79049940,6250,6250,6250,6250,0
|
|
20240823,132700,79049940,6250,6250,6250,6250,0
|
|
20240823,132600,79049940,6250,6250,6250,6250,0
|
|
20240823,132500,79049940,6250,6250,6250,6250,0
|
|
20240823,132400,79049940,6250,6250,6250,6250,137
|
|
20240823,132300,78193690,6250,6240,6250,6240,32
|
|
20240823,132200,77993810,6250,6250,6250,6250,0
|
|
20240823,132100,77993810,6250,6250,6250,6250,0
|
|
20240823,132000,77993810,6250,6250,6250,6240,444
|
|
20240823,131900,75219810,6250,6250,6250,6250,5
|
|
20240823,131800,75188560,6250,6250,6250,6250,0
|
|
20240823,131700,75188560,6250,6250,6250,6250,0
|
|
20240823,131600,75188560,6250,6250,6250,6250,0
|
|
20240823,131500,75188560,6250,6250,6250,6250,3
|
|
20240823,131400,75169810,6240,6240,6240,6240,0
|
|
20240823,131300,75169810,6240,6240,6250,6240,640
|
|
20240823,131200,71173210,6240,6250,6250,6240,309
|
|
20240823,131100,69242320,6250,6250,6250,6250,0
|
|
20240823,131000,69242320,6250,6250,6250,6250,0
|
|
20240823,130900,69242320,6250,6250,6250,6250,0
|
|
20240823,130800,69242320,6250,6250,6250,6250,100
|
|
20240823,130700,68617320,6250,6250,6250,6250,229
|
|
20240823,130600,67186070,6250,6250,6250,6250,101
|
|
20240823,130500,66554820,6250,6250,6250,6250,0
|
|
20240823,130400,66554820,6250,6250,6250,6250,0
|
|
20240823,130300,66554820,6250,6250,6250,6250,0
|
|
20240823,130200,66554820,6250,6250,6250,6250,422
|
|
20240823,130100,63917320,6250,6250,6250,6250,219
|
|
20240823,130000,62548570,6250,6250,6250,6250,0
|
|
20240823,125900,62548570,6250,6250,6250,6250,0
|
|
20240823,125800,62548570,6250,6250,6250,6250,0
|
|
20240823,125700,62548570,6250,6250,6250,6250,0
|
|
20240823,125600,62548570,6250,6250,6250,6250,0
|
|
20240823,125500,62548570,6250,6250,6250,6250,0
|
|
20240823,125400,62548570,6250,6250,6250,6250,0
|
|
20240823,125300,62548570,6250,6250,6250,6250,0
|
|
20240823,125200,62548570,6250,6250,6250,6250,50
|
|
20240823,125100,62236070,6250,6250,6250,6250,0
|
|
20240823,125000,62236070,6250,6250,6250,6250,2
|
|
20240823,124900,62223570,6250,6250,6250,6250,0
|
|
20240823,124800,62223570,6250,6250,6250,6250,0
|
|
20240823,124700,62223570,6250,6250,6250,6250,12
|
|
20240823,124600,62148570,6250,6250,6250,6250,50
|
|
20240823,124500,61836070,6240,6240,6240,6240,1
|
|
20240823,124400,61829830,6240,6240,6240,6240,0
|
|
20240823,124300,61829830,6240,6240,6240,6240,21
|
|
20240823,124200,61698790,6240,6240,6240,6240,0
|
|
20240823,124100,61698790,6240,6240,6240,6240,0
|
|
20240823,124000,61698790,6240,6240,6240,6240,0
|
|
20240823,123900,61698790,6240,6240,6240,6240,0
|
|
20240823,123800,61698790,6240,6240,6240,6240,0
|
|
20240823,123700,61698790,6240,6240,6240,6240,472
|
|
20240823,123600,58753510,6240,6240,6240,6240,1
|
|
20240823,123500,58747270,6230,6230,6230,6230,53
|
|
20240823,123400,58417080,6230,6230,6230,6230,0
|
|
20240823,123300,58417080,6230,6230,6230,6230,0
|
|
20240823,123200,58417080,6230,6230,6230,6230,0
|
|
20240823,123100,58417080,6230,6230,6230,6230,83
|
|
20240823,123000,57899990,6230,6230,6230,6230,133
|
|
20240823,122900,57071400,6220,6220,6220,6220,0
|
|
20240823,122800,57071400,6220,6220,6220,6220,10
|
|
20240823,122700,57009200,6230,6230,6230,6230,0
|
|
20240823,122600,57009200,6230,6230,6230,6230,0
|
|
20240823,122500,57009200,6230,6230,6230,6230,0
|
|
20240823,122400,57009200,6230,6230,6230,6230,0
|
|
20240823,122300,57009200,6230,6230,6230,6230,0
|
|
20240823,122200,57009200,6230,6230,6230,6230,0
|
|
20240823,122100,57009200,6230,6230,6230,6230,1
|
|
20240823,122000,57002970,6210,6210,6210,6210,0
|
|
20240823,121900,57002970,6210,6210,6210,6210,0
|
|
20240823,121800,57002970,6210,6220,6220,6210,30
|
|
20240823,121700,56816650,6230,6230,6230,6230,0
|
|
20240823,121600,56816650,6230,6230,6230,6230,0
|
|
20240823,121500,56816650,6230,6230,6230,6230,0
|
|
20240823,121400,56816650,6230,6230,6230,6230,0
|
|
20240823,121300,56816650,6230,6230,6230,6230,0
|
|
20240823,121200,56816650,6230,6230,6230,6230,0
|
|
20240823,121100,56816650,6230,6230,6230,6230,0
|
|
20240823,121000,56816650,6230,6230,6230,6230,0
|
|
20240823,120900,56816650,6230,6230,6230,6230,0
|
|
20240823,120800,56816650,6230,6230,6230,6230,0
|
|
20240823,120700,56816650,6230,6230,6230,6230,0
|
|
20240823,120600,56816650,6230,6230,6230,6230,0
|
|
20240823,120500,56816650,6230,6230,6230,6230,1
|
|
20240823,120400,56810420,6220,6220,6220,6220,239
|
|
20240823,120300,55323840,6210,6210,6210,6210,0
|
|
20240823,120200,55323840,6210,6210,6210,6210,0
|
|
20240823,120100,55323840,6210,6210,6210,6210,450
|
|
20240823,120000,52529340,6230,6230,6230,6230,0
|
|
20240823,115900,52529340,6230,6230,6230,6230,0
|
|
20240823,115800,52529340,6230,6230,6230,6230,0
|
|
20240823,115700,52529340,6230,6230,6230,6230,0
|
|
20240823,115600,52529340,6230,6230,6230,6230,5
|
|
20240823,115500,52498190,6230,6210,6230,6210,4
|
|
20240823,115400,52473290,6210,6210,6210,6210,0
|
|
20240823,115300,52473290,6210,6210,6210,6210,0
|
|
20240823,115200,52473290,6210,6210,6210,6210,0
|
|
20240823,115100,52473290,6210,6210,6210,6210,0
|
|
20240823,115000,52473290,6210,6210,6210,6210,0
|
|
20240823,114900,52473290,6210,6210,6210,6210,0
|
|
20240823,114800,52473290,6210,6210,6210,6210,0
|
|
20240823,114700,52473290,6210,6210,6210,6210,0
|
|
20240823,114600,52473290,6210,6210,6210,6210,0
|
|
20240823,114500,52473290,6210,6210,6210,6210,0
|
|
20240823,114400,52473290,6210,6210,6210,6210,0
|
|
20240823,114300,52473290,6210,6210,6210,6210,0
|
|
20240823,114200,52473290,6210,6210,6210,6210,0
|
|
20240823,114100,52473290,6210,6210,6210,6210,0
|
|
20240823,114000,52473290,6210,6210,6210,6210,0
|
|
20240823,113900,52473290,6210,6210,6210,6210,0
|
|
20240823,113800,52473290,6210,6210,6210,6210,0
|
|
20240823,113700,52473290,6210,6210,6210,6210,0
|
|
20240823,113600,52473290,6210,6210,6210,6210,0
|
|
20240823,113500,52473290,6210,6210,6210,6210,0
|
|
20240823,113400,52473290,6210,6210,6210,6210,0
|
|
20240823,113300,52473290,6210,6210,6210,6210,0
|
|
20240823,113200,52473290,6210,6210,6210,6210,0
|
|
20240823,113100,52473290,6210,6210,6210,6210,0
|
|
20240823,113000,52473290,6210,6210,6210,6210,0
|
|
20240823,112900,52473290,6210,6210,6210,6210,42
|
|
20240823,112800,52212470,6220,6220,6220,6220,0
|
|
20240823,112700,52212470,6220,6220,6220,6220,0
|
|
20240823,112600,52212470,6220,6220,6220,6220,0
|
|
20240823,112500,52212470,6220,6220,6220,6220,0
|
|
20240823,112400,52212470,6220,6220,6220,6220,8
|
|
20240823,112300,52162710,6220,6220,6220,6220,0
|
|
20240823,112200,52162710,6220,6220,6220,6220,0
|
|
20240823,112100,52162710,6220,6220,6220,6220,7
|
|
20240823,112000,52119170,6220,6220,6220,6220,0
|
|
20240823,111900,52119170,6220,6220,6220,6220,0
|
|
20240823,111800,52119170,6220,6220,6220,6220,0
|
|
20240823,111700,52119170,6220,6220,6220,6220,0
|
|
20240823,111600,52119170,6220,6220,6220,6220,26
|
|
20240823,111500,51957450,6210,6210,6210,6210,0
|
|
20240823,111400,51957450,6210,6210,6210,6210,0
|
|
20240823,111300,51957450,6210,6210,6210,6210,0
|
|
20240823,111200,51957450,6210,6210,6210,6210,0
|
|
20240823,111100,51957450,6210,6210,6210,6210,0
|
|
20240823,111000,51957450,6210,6210,6210,6210,2
|
|
20240823,110900,51945030,6220,6220,6220,6220,0
|
|
20240823,110800,51945030,6220,6220,6220,6220,1
|
|
20240823,110700,51938810,6210,6210,6210,6210,0
|
|
20240823,110600,51938810,6210,6210,6210,6210,0
|
|
20240823,110500,51938810,6210,6210,6210,6210,0
|
|
20240823,110400,51938810,6210,6210,6210,6210,251
|
|
20240823,110300,50380100,6210,6210,6210,6210,0
|
|
20240823,110200,50380100,6210,6210,6210,6210,0
|
|
20240823,110100,50380100,6210,6210,6210,6210,0
|
|
20240823,110000,50380100,6210,6210,6210,6210,89
|
|
20240823,105900,49827410,6200,6200,6200,6200,0
|
|
20240823,105800,49827410,6200,6200,6200,6200,0
|
|
20240823,105700,49827410,6200,6200,6200,6200,0
|
|
20240823,105600,49827410,6200,6200,6200,6200,0
|
|
20240823,105500,49827410,6200,6200,6200,6200,1
|
|
20240823,105400,49821210,6200,6200,6200,6200,200
|
|
20240823,105300,48581210,6200,6200,6200,6200,0
|
|
20240823,105200,48581210,6200,6200,6200,6200,50
|
|
20240823,105100,48271210,6200,6200,6200,6200,0
|
|
20240823,105000,48271210,6200,6200,6200,6200,0
|
|
20240823,104900,48271210,6200,6200,6200,6200,109
|
|
20240823,104800,47595410,6210,6210,6210,6210,0
|
|
20240823,104700,47595410,6210,6210,6210,6210,0
|
|
20240823,104600,47595410,6210,6210,6210,6210,0
|
|
20240823,104500,47595410,6210,6210,6210,6210,245
|
|
20240823,104400,46073960,6210,6210,6210,6210,0
|
|
20240823,104300,46073960,6210,6210,6210,6210,0
|
|
20240823,104200,46073960,6210,6210,6210,6210,0
|
|
20240823,104100,46073960,6210,6210,6210,6210,0
|
|
20240823,104000,46073960,6210,6210,6210,6210,35
|
|
20240823,103900,45856610,6210,6210,6210,6210,0
|
|
20240823,103800,45856610,6210,6210,6210,6210,26
|
|
20240823,103700,45695150,6210,6210,6210,6210,0
|
|
20240823,103600,45695150,6210,6210,6210,6210,58
|
|
20240823,103500,45334970,6210,6210,6210,6210,0
|
|
20240823,103400,45334970,6210,6210,6210,6210,400
|
|
20240823,103300,42850970,6220,6220,6220,6220,0
|
|
20240823,103200,42850970,6220,6220,6220,6220,0
|
|
20240823,103100,42850970,6220,6220,6220,6220,700
|
|
20240823,103000,38496970,6210,6210,6210,6210,21
|
|
20240823,102900,38366560,6210,6220,6220,6210,259
|
|
20240823,102800,36756240,6220,6220,6220,6220,0
|
|
20240823,102700,36756240,6220,6220,6220,6220,0
|
|
20240823,102600,36756240,6220,6220,6220,6220,0
|
|
20240823,102500,36756240,6220,6220,6220,6220,0
|
|
20240823,102400,36756240,6220,6220,6220,6220,2
|
|
20240823,102300,36743800,6220,6220,6220,6220,0
|
|
20240823,102200,36743800,6220,6220,6220,6220,0
|
|
20240823,102100,36743800,6220,6220,6220,6220,25
|
|
20240823,102000,36588300,6210,6210,6210,6210,0
|
|
20240823,101900,36588300,6210,6210,6210,6210,0
|
|
20240823,101800,36588300,6210,6210,6210,6210,0
|
|
20240823,101700,36588300,6210,6210,6210,6210,0
|
|
20240823,101600,36588300,6210,6210,6210,6210,0
|
|
20240823,101500,36588300,6210,6210,6210,6210,0
|
|
20240823,101400,36588300,6210,6210,6210,6210,0
|
|
20240823,101300,36588300,6210,6210,6210,6210,0
|
|
20240823,101200,36588300,6210,6210,6210,6210,150
|
|
20240823,101100,35656800,6210,6210,6210,6210,0
|
|
20240823,101000,35656800,6210,6210,6210,6210,492
|
|
20240823,100900,32601480,6210,6210,6210,6210,0
|
|
20240823,100800,32601480,6210,6210,6210,6210,0
|
|
20240823,100700,32601480,6210,6210,6210,6210,25
|
|
20240823,100600,32446230,6210,6210,6210,6210,0
|
|
20240823,100500,32446230,6210,6210,6210,6210,0
|
|
20240823,100400,32446230,6210,6210,6210,6210,0
|
|
20240823,100300,32446230,6210,6210,6210,6210,0
|
|
20240823,100200,32446230,6210,6210,6210,6210,16
|
|
20240823,100100,32346870,6210,6210,6210,6210,452
|
|
20240823,100000,29539950,6210,6210,6210,6210,0
|
|
20240823,095900,29539950,6210,6210,6210,6210,0
|
|
20240823,095800,29539950,6210,6210,6210,6210,0
|
|
20240823,095700,29539950,6210,6210,6210,6210,0
|
|
20240823,095600,29539950,6210,6210,6210,6210,0
|
|
20240823,095500,29539950,6210,6210,6210,6210,0
|
|
20240823,095400,29539950,6210,6210,6210,6210,0
|
|
20240823,095300,29539950,6210,6210,6210,6210,121
|
|
20240823,095200,28788540,6240,6240,6240,6240,0
|
|
20240823,095100,28788540,6240,6240,6240,6240,0
|
|
20240823,095000,28788540,6240,6240,6240,6240,4
|
|
20240823,094900,28763580,6240,6240,6240,6240,10
|
|
20240823,094800,28701180,6210,6210,6210,6210,1
|
|
20240823,094700,28694970,6210,6210,6210,6210,0
|
|
20240823,094600,28694970,6210,6240,6240,6210,200
|
|
20240823,094500,27451880,6250,6250,6250,6250,1
|
|
20240823,094400,27445630,6250,6250,6250,6250,1
|
|
20240823,094300,27439380,6250,6250,6250,6250,0
|
|
20240823,094200,27439380,6250,6250,6250,6250,0
|
|
20240823,094100,27439380,6250,6240,6250,6240,32
|
|
20240823,094000,27239540,6240,6240,6240,6240,32
|
|
20240823,093900,27039860,6240,6240,6240,6240,21
|
|
20240823,093800,26908820,6250,6250,6250,6250,0
|
|
20240823,093700,26908820,6250,6250,6250,6250,0
|
|
20240823,093600,26908820,6250,6250,6250,6250,0
|
|
20240823,093500,26908820,6250,6250,6250,6250,36
|
|
20240823,093400,26683820,6270,6250,6270,6250,100
|
|
20240823,093300,26058450,6240,6240,6240,6240,1
|
|
20240823,093200,26052210,6250,6240,6250,6240,70
|
|
20240823,093100,25615310,6200,6200,6200,6200,0
|
|
20240823,093000,25615310,6200,6200,6200,6200,0
|
|
20240823,092900,25615310,6200,6200,6200,6200,0
|
|
20240823,092800,25615310,6200,6200,6200,6200,0
|
|
20240823,092700,25615310,6200,6200,6200,6200,0
|
|
20240823,092600,25615310,6200,6200,6200,6200,0
|
|
20240823,092500,25615310,6200,6200,6200,6200,600
|
|
20240823,092400,21895310,6200,6210,6210,6200,30
|
|
20240823,092300,21709260,6200,6200,6200,6200,0
|
|
20240823,092200,21709260,6200,6200,6200,6200,1
|
|
20240823,092100,21703060,6200,6210,6210,6200,136
|
|
20240823,092000,20858860,6210,6210,6210,6210,0
|
|
20240823,091900,20858860,6210,6210,6210,6210,0
|
|
20240823,091800,20858860,6210,6210,6210,6200,449
|
|
20240823,091700,18071160,6210,6210,6210,6210,120
|
|
20240823,091600,17325960,6210,6220,6220,6210,325
|
|
20240823,091500,15304470,6230,6240,6240,6230,141
|
|
20240823,091400,14426030,6260,6260,6260,6260,5
|
|
20240823,091300,14394730,6280,6280,6280,6280,0
|
|
20240823,091200,14394730,6280,6280,6280,6280,508
|
|
20240823,091100,11204490,6290,6290,6290,6290,0
|
|
20240823,091000,11204490,6290,6290,6290,6290,3
|
|
20240823,090900,11185620,6230,6230,6230,6230,0
|
|
20240823,090800,11185620,6230,6210,6300,6210,535
|
|
20240823,090700,7830470,6190,6200,6200,6190,60
|
|
20240823,090600,7458520,6190,6190,6190,6190,6
|
|
20240823,090500,7421380,6200,6200,6200,6200,0
|
|
20240823,090400,7421380,6200,6200,6200,6200,5
|
|
20240823,090300,7390380,6190,6190,6190,6190,0
|
|
20240823,090200,7390380,6190,6190,6190,6190,2
|
|
20240823,090100,7378000,6200,6200,6200,6200,0
|
|
20240823,090000,7378000,6200,6200,6200,6200,1190
|