652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,194900,206213460,6070,6070,6070,6070,666
|
|
20240822,194800,206213460,6070,6070,6070,6070,0
|
|
20240822,194700,206213460,6070,6070,6070,6070,0
|
|
20240822,194600,206213460,6070,6070,6070,6070,0
|
|
20240822,194500,206213460,6070,6070,6070,6070,0
|
|
20240822,194400,206213460,6070,6070,6070,6070,0
|
|
20240822,194300,206213460,6070,6070,6070,6070,0
|
|
20240822,194200,206213460,6070,6070,6070,6070,0
|
|
20240822,194100,206213460,6070,6070,6070,6070,0
|
|
20240822,194000,206213460,6070,6070,6070,6070,0
|
|
20240822,193900,206213460,6070,6070,6070,6070,0
|
|
20240822,193800,206213460,6070,6070,6070,6070,0
|
|
20240822,193700,206213460,6070,6070,6070,6070,0
|
|
20240822,193600,206213460,6070,6070,6070,6070,0
|
|
20240822,193500,206213460,6070,6070,6070,6070,0
|
|
20240822,193400,206213460,6070,6070,6070,6070,0
|
|
20240822,193300,206213460,6070,6070,6070,6070,0
|
|
20240822,193200,206213460,6070,6070,6070,6070,0
|
|
20240822,193100,206213460,6070,6070,6070,6070,0
|
|
20240822,193000,206213460,6070,6070,6070,6070,0
|
|
20240822,192900,206213460,6070,6070,6070,6070,0
|
|
20240822,192800,206213460,6070,6070,6070,6070,0
|
|
20240822,192700,206213460,6070,6070,6070,6070,0
|
|
20240822,192600,206213460,6070,6070,6070,6070,0
|
|
20240822,192500,206213460,6070,6070,6070,6070,0
|
|
20240822,192400,206213460,6070,6070,6070,6070,0
|
|
20240822,192300,206213460,6070,6070,6070,6070,0
|
|
20240822,192200,206213460,6070,6070,6070,6070,0
|
|
20240822,192100,206213460,6070,6070,6070,6070,0
|
|
20240822,192000,206213460,6070,6070,6070,6070,0
|
|
20240822,191900,206213460,6070,6070,6070,6070,666
|
|
20240822,191800,206213460,6070,6070,6070,6070,0
|
|
20240822,191700,206213460,6070,6070,6070,6070,0
|
|
20240822,191600,206213460,6070,6070,6070,6070,0
|
|
20240822,191500,206213460,6070,6070,6070,6070,0
|
|
20240822,191400,206213460,6070,6070,6070,6070,0
|
|
20240822,191300,206213460,6070,6070,6070,6070,0
|
|
20240822,191200,206213460,6070,6070,6070,6070,0
|
|
20240822,191100,206213460,6070,6070,6070,6070,0
|
|
20240822,191000,206213460,6070,6070,6070,6070,0
|
|
20240822,190900,206213460,6070,6070,6070,6070,0
|
|
20240822,190800,206213460,6070,6070,6070,6070,0
|
|
20240822,190700,206213460,6070,6070,6070,6070,0
|
|
20240822,190600,206213460,6070,6070,6070,6070,0
|
|
20240822,190500,206213460,6070,6070,6070,6070,0
|
|
20240822,190400,206213460,6070,6070,6070,6070,0
|
|
20240822,190300,206213460,6070,6070,6070,6070,0
|
|
20240822,190200,206213460,6070,6070,6070,6070,0
|
|
20240822,190100,206213460,6070,6070,6070,6070,0
|
|
20240822,190000,206213460,6070,6070,6070,6070,0
|
|
20240822,185900,206213460,6070,6070,6070,6070,0
|
|
20240822,185800,206213460,6070,6070,6070,6070,0
|
|
20240822,185700,206213460,6070,6070,6070,6070,0
|
|
20240822,185600,206213460,6070,6070,6070,6070,0
|
|
20240822,185500,206213460,6070,6070,6070,6070,0
|
|
20240822,185400,206213460,6070,6070,6070,6070,0
|
|
20240822,185300,206213460,6070,6070,6070,6070,0
|
|
20240822,185200,206213460,6070,6070,6070,6070,0
|
|
20240822,185100,206213460,6070,6070,6070,6070,0
|
|
20240822,185000,206213460,6070,6070,6070,6070,0
|
|
20240822,184900,206213460,6070,6070,6070,6070,666
|
|
20240822,184800,206213460,6070,6070,6070,6070,0
|
|
20240822,184700,206213460,6070,6070,6070,6070,0
|
|
20240822,184600,206213460,6070,6070,6070,6070,0
|
|
20240822,184500,206213460,6070,6070,6070,6070,0
|
|
20240822,184400,206213460,6070,6070,6070,6070,0
|
|
20240822,184300,206213460,6070,6070,6070,6070,0
|
|
20240822,184200,206213460,6070,6070,6070,6070,0
|
|
20240822,184100,206213460,6070,6070,6070,6070,0
|
|
20240822,184000,206213460,6070,6070,6070,6070,0
|
|
20240822,183900,206213460,6070,6070,6070,6070,0
|
|
20240822,183800,206213460,6070,6070,6070,6070,0
|
|
20240822,183700,206213460,6070,6070,6070,6070,0
|
|
20240822,183600,206213460,6070,6070,6070,6070,0
|
|
20240822,183500,206213460,6070,6070,6070,6070,0
|
|
20240822,183400,206213460,6070,6070,6070,6070,0
|
|
20240822,183300,206213460,6070,6070,6070,6070,0
|
|
20240822,183200,206213460,6070,6070,6070,6070,0
|
|
20240822,183100,206213460,6070,6070,6070,6070,0
|
|
20240822,183000,206213460,6070,6070,6070,6070,0
|
|
20240822,182900,206213460,6070,6070,6070,6070,0
|
|
20240822,182800,206213460,6070,6070,6070,6070,0
|
|
20240822,182700,206213460,6070,6070,6070,6070,0
|
|
20240822,182600,206213460,6070,6070,6070,6070,0
|
|
20240822,182500,206213460,6070,6070,6070,6070,0
|
|
20240822,182400,206213460,6070,6070,6070,6070,0
|
|
20240822,182300,206213460,6070,6070,6070,6070,0
|
|
20240822,182200,206213460,6070,6070,6070,6070,0
|
|
20240822,182100,206213460,6070,6070,6070,6070,0
|
|
20240822,182000,206213460,6070,6070,6070,6070,0
|
|
20240822,181900,206213460,6070,6070,6070,6070,666
|
|
20240822,181800,206213460,6070,6070,6070,6070,0
|
|
20240822,181700,206213460,6070,6070,6070,6070,0
|
|
20240822,181600,206213460,6070,6070,6070,6070,0
|
|
20240822,181500,206213460,6070,6070,6070,6070,0
|
|
20240822,181400,206213460,6070,6070,6070,6070,0
|
|
20240822,181300,206213460,6070,6070,6070,6070,0
|
|
20240822,181200,206213460,6070,6070,6070,6070,0
|
|
20240822,181100,206213460,6070,6070,6070,6070,0
|
|
20240822,181000,206213460,6070,6070,6070,6070,0
|
|
20240822,180900,206213460,6070,6070,6070,6070,0
|
|
20240822,180800,206213460,6070,6070,6070,6070,0
|
|
20240822,180700,206213460,6070,6070,6070,6070,0
|
|
20240822,180600,206213460,6070,6070,6070,6070,0
|
|
20240822,180500,206213460,6070,6070,6070,6070,0
|
|
20240822,180400,206213460,6070,6070,6070,6070,0
|
|
20240822,180300,206213460,6070,6070,6070,6070,0
|
|
20240822,180200,206213460,6070,6070,6070,6070,0
|
|
20240822,180100,206213460,6070,6070,6070,6070,0
|
|
20240822,180000,206213460,6070,6070,6070,6070,0
|
|
20240822,175900,206213460,6070,6070,6070,6070,0
|
|
20240822,175800,206213460,6070,6070,6070,6070,0
|
|
20240822,175700,206213460,6070,6070,6070,6070,0
|
|
20240822,175600,206213460,6070,6070,6070,6070,0
|
|
20240822,175500,206213460,6070,6070,6070,6070,0
|
|
20240822,175400,206213460,6070,6070,6070,6070,0
|
|
20240822,175300,206213460,6070,6070,6070,6070,0
|
|
20240822,175200,206213460,6070,6070,6070,6070,0
|
|
20240822,175100,206213460,6070,6070,6070,6070,0
|
|
20240822,175000,206213460,6070,6070,6070,6070,0
|
|
20240822,174900,206213460,6070,6070,6070,6070,666
|
|
20240822,174800,206213460,6070,6070,6070,6070,0
|
|
20240822,174700,206213460,6070,6070,6070,6070,0
|
|
20240822,174600,206213460,6070,6070,6070,6070,0
|
|
20240822,174500,206213460,6070,6070,6070,6070,0
|
|
20240822,174400,206213460,6070,6070,6070,6070,0
|
|
20240822,174300,206213460,6070,6070,6070,6070,0
|
|
20240822,174200,206213460,6070,6070,6070,6070,0
|
|
20240822,174100,206213460,6070,6070,6070,6070,0
|
|
20240822,174000,206213460,6070,6070,6070,6070,0
|
|
20240822,173900,206213460,6070,6070,6070,6070,0
|
|
20240822,173800,206213460,6070,6070,6070,6070,0
|
|
20240822,173700,206213460,6070,6070,6070,6070,0
|
|
20240822,173600,206213460,6070,6070,6070,6070,0
|
|
20240822,173500,206213460,6070,6070,6070,6070,0
|
|
20240822,173400,206213460,6070,6070,6070,6070,0
|
|
20240822,173300,206213460,6070,6070,6070,6070,0
|
|
20240822,173200,206213460,6070,6070,6070,6070,0
|
|
20240822,173100,206213460,6070,6070,6070,6070,0
|
|
20240822,173000,206213460,6070,6070,6070,6070,0
|
|
20240822,172900,206213460,6070,6070,6070,6070,0
|
|
20240822,172800,206213460,6070,6070,6070,6070,0
|
|
20240822,172700,206213460,6070,6070,6070,6070,0
|
|
20240822,172600,206213460,6070,6070,6070,6070,0
|
|
20240822,172500,206213460,6070,6070,6070,6070,0
|
|
20240822,172400,206213460,6070,6070,6070,6070,0
|
|
20240822,172300,206213460,6070,6070,6070,6070,0
|
|
20240822,172200,206213460,6070,6070,6070,6070,0
|
|
20240822,172100,206213460,6070,6070,6070,6070,0
|
|
20240822,172000,206213460,6070,6070,6070,6070,0
|
|
20240822,171900,206213460,6070,6070,6070,6070,666
|
|
20240822,171800,206213460,6070,6070,6070,6070,0
|
|
20240822,171700,206213460,6070,6070,6070,6070,0
|
|
20240822,171600,206213460,6070,6070,6070,6070,0
|
|
20240822,171500,206213460,6070,6070,6070,6070,0
|
|
20240822,171400,206213460,6070,6070,6070,6070,0
|
|
20240822,171300,206213460,6070,6070,6070,6070,0
|
|
20240822,171200,206213460,6070,6070,6070,6070,0
|
|
20240822,171100,206213460,6070,6070,6070,6070,0
|
|
20240822,171000,206213460,6070,6070,6070,6070,0
|
|
20240822,170900,206213460,6070,6070,6070,6070,0
|
|
20240822,170800,206213460,6070,6070,6070,6070,0
|
|
20240822,170700,206213460,6070,6070,6070,6070,0
|
|
20240822,170600,206213460,6070,6070,6070,6070,0
|
|
20240822,170500,206213460,6070,6070,6070,6070,0
|
|
20240822,170400,206213460,6070,6070,6070,6070,0
|
|
20240822,170300,206213460,6070,6070,6070,6070,0
|
|
20240822,170200,206213460,6070,6070,6070,6070,0
|
|
20240822,170100,206213460,6070,6070,6070,6070,0
|
|
20240822,170000,206213460,6070,6070,6070,6070,0
|
|
20240822,165900,206213460,6070,6070,6070,6070,0
|
|
20240822,165800,206213460,6070,6070,6070,6070,0
|
|
20240822,165700,206213460,6070,6070,6070,6070,0
|
|
20240822,165600,206213460,6070,6070,6070,6070,0
|
|
20240822,165500,206213460,6070,6070,6070,6070,0
|
|
20240822,165400,206213460,6070,6070,6070,6070,0
|
|
20240822,165300,206213460,6070,6070,6070,6070,0
|
|
20240822,165200,206213460,6070,6070,6070,6070,0
|
|
20240822,165100,206213460,6070,6070,6070,6070,0
|
|
20240822,165000,206213460,6070,6070,6070,6070,0
|
|
20240822,164900,206213460,6070,6070,6070,6070,666
|
|
20240822,164800,206213460,6070,6070,6070,6070,0
|
|
20240822,164700,206213460,6070,6070,6070,6070,0
|
|
20240822,164600,206213460,6070,6070,6070,6070,0
|
|
20240822,164500,206213460,6070,6070,6070,6070,0
|
|
20240822,164400,206213460,6070,6070,6070,6070,0
|
|
20240822,164300,206213460,6070,6070,6070,6070,0
|
|
20240822,164200,206213460,6070,6070,6070,6070,0
|
|
20240822,164100,206213460,6070,6070,6070,6070,0
|
|
20240822,164000,206213460,6070,6070,6070,6070,0
|
|
20240822,163900,206213460,6070,6070,6070,6070,0
|
|
20240822,163800,206213460,6070,6070,6070,6070,0
|
|
20240822,163700,206213460,6070,6070,6070,6070,0
|
|
20240822,163600,206213460,6070,6070,6070,6070,0
|
|
20240822,163500,206213460,6070,6070,6070,6070,0
|
|
20240822,163400,206213460,6070,6070,6070,6070,0
|
|
20240822,163300,206213460,6070,6070,6070,6070,0
|
|
20240822,163200,206213460,6070,6070,6070,6070,0
|
|
20240822,163100,206213460,6070,6070,6070,6070,0
|
|
20240822,163000,206213460,6070,6070,6070,6070,0
|
|
20240822,162900,206213460,6070,6070,6070,6070,0
|
|
20240822,162800,206213460,6070,6070,6070,6070,0
|
|
20240822,162700,206213460,6070,6070,6070,6070,0
|
|
20240822,162600,206213460,6070,6070,6070,6070,0
|
|
20240822,162500,206213460,6070,6070,6070,6070,0
|
|
20240822,162400,206213460,6070,6070,6070,6070,0
|
|
20240822,162300,206213460,6070,6070,6070,6070,0
|
|
20240822,162200,206213460,6070,6070,6070,6070,0
|
|
20240822,162100,206213460,6070,6070,6070,6070,0
|
|
20240822,162000,206213460,6070,6070,6070,6070,0
|
|
20240822,161900,206213460,6070,6070,6070,6070,666
|
|
20240822,161800,206213460,6070,6070,6070,6070,0
|
|
20240822,161700,206213460,6070,6070,6070,6070,0
|
|
20240822,161600,206213460,6070,6070,6070,6070,0
|
|
20240822,161500,206213460,6070,6070,6070,6070,0
|
|
20240822,161400,206213460,6070,6070,6070,6070,0
|
|
20240822,161300,206213460,6070,6070,6070,6070,0
|
|
20240822,161200,206213460,6070,6070,6070,6070,0
|
|
20240822,161100,206213460,6070,6070,6070,6070,0
|
|
20240822,161000,206213460,6070,6070,6070,6070,0
|
|
20240822,160900,206213460,6070,6070,6070,6070,0
|
|
20240822,160800,206213460,6070,6070,6070,6070,0
|
|
20240822,160700,206213460,6070,6070,6070,6070,0
|
|
20240822,160600,206213460,6070,6070,6070,6070,0
|
|
20240822,160500,206213460,6070,6070,6070,6070,0
|
|
20240822,160400,206213460,6070,6070,6070,6070,0
|
|
20240822,160300,206213460,6070,6070,6070,6070,0
|
|
20240822,160200,206213460,6070,6070,6070,6070,0
|
|
20240822,160100,206213460,6070,6070,6070,6070,0
|
|
20240822,160000,206213460,6070,6070,6070,6070,0
|
|
20240822,155900,206213460,6070,6070,6070,6070,0
|
|
20240822,155800,206213460,6070,6070,6070,6070,0
|
|
20240822,155700,206213460,6070,6070,6070,6070,0
|
|
20240822,155600,206213460,6070,6070,6070,6070,0
|
|
20240822,155500,206213460,6070,6070,6070,6070,0
|
|
20240822,155400,206213460,6070,6070,6070,6070,0
|
|
20240822,155300,206213460,6070,6070,6070,6070,0
|
|
20240822,155200,206213460,6070,6070,6070,6070,0
|
|
20240822,155100,206213460,6070,6070,6070,6070,0
|
|
20240822,155000,206213460,6070,6070,6070,6070,0
|
|
20240822,154900,206213460,6070,6070,6070,6070,666
|
|
20240822,154800,206213460,6070,6070,6070,6070,0
|
|
20240822,154700,206213460,6070,6070,6070,6070,0
|
|
20240822,154600,206213460,6070,6070,6070,6070,0
|
|
20240822,154500,206213460,6070,6070,6070,6070,0
|
|
20240822,154400,206213460,6070,6070,6070,6070,0
|
|
20240822,154300,206213460,6070,6070,6070,6070,0
|
|
20240822,154200,206213460,6070,6070,6070,6070,0
|
|
20240822,154100,206213460,6070,6070,6070,6070,0
|
|
20240822,154000,206213460,6070,6070,6070,6070,0
|
|
20240822,153900,206213460,6070,6070,6070,6070,0
|
|
20240822,153800,206213460,6070,6070,6070,6070,0
|
|
20240822,153700,206213460,6070,6070,6070,6070,0
|
|
20240822,153600,206213460,6070,6070,6070,6070,0
|
|
20240822,153500,206213460,6070,6070,6070,6070,0
|
|
20240822,153400,206213460,6070,6070,6070,6070,0
|
|
20240822,153300,206213460,6070,6070,6070,6070,0
|
|
20240822,153200,206213460,6070,6070,6070,6070,0
|
|
20240822,153100,206213460,6070,6070,6070,6070,0
|
|
20240822,153000,206213460,6070,6070,6070,6070,666
|
|
20240822,152900,202170840,6090,6090,6090,6090,0
|
|
20240822,152800,202170840,6090,6090,6090,6090,0
|
|
20240822,152700,202170840,6090,6090,6090,6090,0
|
|
20240822,152600,202170840,6090,6090,6090,6090,0
|
|
20240822,152500,202170840,6090,6090,6090,6090,0
|
|
20240822,152400,202170840,6090,6090,6090,6090,0
|
|
20240822,152300,202170840,6090,6090,6090,6090,0
|
|
20240822,152200,202170840,6090,6090,6090,6090,0
|
|
20240822,152100,202170840,6090,6090,6090,6090,0
|
|
20240822,152000,202170840,6090,6090,6090,6090,0
|
|
20240822,151900,202170840,6090,6070,6090,6070,374
|
|
20240822,151800,199898420,6080,6080,6080,6080,110
|
|
20240822,151700,199229620,6100,6100,6100,6100,0
|
|
20240822,151600,199229620,6100,6100,6100,6100,0
|
|
20240822,151500,199229620,6100,6100,6100,6100,0
|
|
20240822,151400,199229620,6100,6100,6100,6100,0
|
|
20240822,151300,199229620,6100,6100,6100,6100,2
|
|
20240822,151200,199217420,6100,6100,6100,6100,25
|
|
20240822,151100,199064920,6100,6100,6100,6100,0
|
|
20240822,151000,199064920,6100,6100,6100,6100,100
|
|
20240822,150900,198454920,6100,6100,6100,6100,0
|
|
20240822,150800,198454920,6100,6100,6100,6100,0
|
|
20240822,150700,198454920,6100,6100,6100,6100,0
|
|
20240822,150600,198454920,6100,6100,6100,6100,0
|
|
20240822,150500,198454920,6100,6100,6100,6100,0
|
|
20240822,150400,198454920,6100,6100,6100,6100,22
|
|
20240822,150300,198320720,6100,6100,6100,6100,0
|
|
20240822,150200,198320720,6100,6100,6100,6100,0
|
|
20240822,150100,198320720,6100,6100,6100,6100,1
|
|
20240822,150000,198314620,6110,6100,6110,6100,35
|
|
20240822,145900,198100890,6070,6070,6070,6070,0
|
|
20240822,145800,198100890,6070,6070,6070,6070,0
|
|
20240822,145700,198100890,6070,6070,6070,6070,9
|
|
20240822,145600,198046260,6060,6060,6060,6060,0
|
|
20240822,145500,198046260,6060,6060,6060,6060,0
|
|
20240822,145400,198046260,6060,6060,6060,6060,0
|
|
20240822,145300,198046260,6060,6060,6060,6060,0
|
|
20240822,145200,198046260,6060,6060,6060,6060,0
|
|
20240822,145100,198046260,6060,6060,6060,6060,0
|
|
20240822,145000,198046260,6060,6060,6060,6060,0
|
|
20240822,144900,198046260,6060,6070,6070,6060,88
|
|
20240822,144800,197512930,6060,6060,6060,6060,0
|
|
20240822,144700,197512930,6060,6080,6080,6060,861
|
|
20240822,144600,192289740,6100,6100,6100,6100,1
|
|
20240822,144500,192283640,6100,6100,6100,6100,1
|
|
20240822,144400,192277540,6080,6080,6080,6080,0
|
|
20240822,144300,192277540,6080,6080,6080,6080,0
|
|
20240822,144200,192277540,6080,6080,6080,6080,0
|
|
20240822,144100,192277540,6080,6080,6080,6080,0
|
|
20240822,144000,192277540,6080,6080,6080,6080,0
|
|
20240822,143900,192277540,6080,6080,6080,6080,0
|
|
20240822,143800,192277540,6080,6080,6080,6080,0
|
|
20240822,143700,192277540,6080,6100,6100,6080,52
|
|
20240822,143600,191960400,6110,6110,6110,6110,0
|
|
20240822,143500,191960400,6110,6110,6110,6110,0
|
|
20240822,143400,191960400,6110,6110,6110,6110,0
|
|
20240822,143300,191960400,6110,6110,6110,6110,0
|
|
20240822,143200,191960400,6110,6110,6110,6110,0
|
|
20240822,143100,191960400,6110,6110,6110,6110,0
|
|
20240822,143000,191960400,6110,6110,6110,6110,0
|
|
20240822,142900,191960400,6110,6110,6110,6110,0
|
|
20240822,142800,191960400,6110,6110,6110,6110,0
|
|
20240822,142700,191960400,6110,6110,6110,6110,0
|
|
20240822,142600,191960400,6110,6110,6110,6110,0
|
|
20240822,142500,191960400,6110,6110,6110,6110,0
|
|
20240822,142400,191960400,6110,6110,6110,6110,0
|
|
20240822,142300,191960400,6110,6110,6110,6110,0
|
|
20240822,142200,191960400,6110,6110,6110,6110,0
|
|
20240822,142100,191960400,6110,6110,6110,6110,0
|
|
20240822,142000,191960400,6110,6110,6110,6110,0
|
|
20240822,141900,191960400,6110,6110,6110,6110,0
|
|
20240822,141800,191960400,6110,6110,6110,6110,0
|
|
20240822,141700,191960400,6110,6110,6110,6110,0
|
|
20240822,141600,191960400,6110,6110,6110,6090,426
|
|
20240822,141500,189357680,6110,6110,6110,6110,0
|
|
20240822,141400,189357680,6110,6110,6110,6110,0
|
|
20240822,141300,189357680,6110,6110,6110,6110,0
|
|
20240822,141200,189357680,6110,6110,6110,6110,0
|
|
20240822,141100,189357680,6110,6110,6110,6110,0
|
|
20240822,141000,189357680,6110,6110,6110,6110,0
|
|
20240822,140900,189357680,6110,6110,6110,6110,0
|
|
20240822,140800,189357680,6110,6110,6110,6110,0
|
|
20240822,140700,189357680,6110,6110,6110,6110,12
|
|
20240822,140600,189284360,6110,6100,6110,6100,3
|
|
20240822,140500,189266050,6080,6080,6080,6080,0
|
|
20240822,140400,189266050,6080,6090,6090,6080,19
|
|
20240822,140300,189150350,6100,6100,6100,6090,119
|
|
20240822,140200,188424520,6110,6110,6110,6110,0
|
|
20240822,140100,188424520,6110,6110,6110,6110,10
|
|
20240822,140000,188363420,6110,6130,6130,6110,265
|
|
20240822,135900,186741540,6130,6130,6130,6130,0
|
|
20240822,135800,186741540,6130,6130,6130,6130,2
|
|
20240822,135700,186729280,6130,6130,6130,6130,0
|
|
20240822,135600,186729280,6130,6130,6130,6130,0
|
|
20240822,135500,186729280,6130,6130,6130,6130,0
|
|
20240822,135400,186729280,6130,6130,6130,6130,0
|
|
20240822,135300,186729280,6130,6130,6130,6130,30
|
|
20240822,135200,186545380,6140,6130,6140,6130,5
|
|
20240822,135100,186514690,6140,6140,6140,6140,0
|
|
20240822,135000,186514690,6140,6140,6140,6140,0
|
|
20240822,134900,186514690,6140,6140,6140,6140,0
|
|
20240822,134800,186514690,6140,6140,6140,6140,0
|
|
20240822,134700,186514690,6140,6140,6140,6140,0
|
|
20240822,134600,186514690,6140,6140,6140,6140,0
|
|
20240822,134500,186514690,6140,6140,6140,6140,0
|
|
20240822,134400,186514690,6140,6140,6140,6140,0
|
|
20240822,134300,186514690,6140,6140,6140,6140,10
|
|
20240822,134200,186453290,6140,6140,6140,6140,0
|
|
20240822,134100,186453290,6140,6140,6140,6140,0
|
|
20240822,134000,186453290,6140,6140,6140,6140,0
|
|
20240822,133900,186453290,6140,6140,6140,6140,1
|
|
20240822,133800,186447150,6120,6120,6120,6120,0
|
|
20240822,133700,186447150,6120,6120,6120,6120,0
|
|
20240822,133600,186447150,6120,6120,6120,6120,0
|
|
20240822,133500,186447150,6120,6120,6120,6120,0
|
|
20240822,133400,186447150,6120,6120,6120,6120,100
|
|
20240822,133300,185835150,6120,6120,6120,6120,0
|
|
20240822,133200,185835150,6120,6120,6120,6120,0
|
|
20240822,133100,185835150,6120,6120,6120,6120,0
|
|
20240822,133000,185835150,6120,6120,6120,6120,0
|
|
20240822,132900,185835150,6120,6120,6120,6120,0
|
|
20240822,132800,185835150,6120,6120,6120,6120,0
|
|
20240822,132700,185835150,6120,6120,6120,6120,0
|
|
20240822,132600,185835150,6120,6120,6120,6120,0
|
|
20240822,132500,185835150,6120,6120,6120,6120,0
|
|
20240822,132400,185835150,6120,6120,6120,6120,0
|
|
20240822,132300,185835150,6120,6120,6120,6120,0
|
|
20240822,132200,185835150,6120,6120,6120,6120,0
|
|
20240822,132100,185835150,6120,6120,6120,6120,0
|
|
20240822,132000,185835150,6120,6120,6120,6120,1
|
|
20240822,131900,185829030,6110,6110,6110,6110,0
|
|
20240822,131800,185829030,6110,6110,6110,6110,0
|
|
20240822,131700,185829030,6110,6110,6110,6110,50
|
|
20240822,131600,185523530,6110,6110,6110,6110,0
|
|
20240822,131500,185523530,6110,6110,6110,6110,0
|
|
20240822,131400,185523530,6110,6110,6110,6110,0
|
|
20240822,131300,185523530,6110,6110,6110,6110,0
|
|
20240822,131200,185523530,6110,6110,6110,6110,0
|
|
20240822,131100,185523530,6110,6110,6110,6110,0
|
|
20240822,131000,185523530,6110,6110,6110,6110,20
|
|
20240822,130900,185401330,6110,6110,6110,6110,10
|
|
20240822,130800,185340230,6110,6110,6110,6110,50
|
|
20240822,130700,185034730,6110,6110,6110,6110,0
|
|
20240822,130600,185034730,6110,6110,6110,6110,0
|
|
20240822,130500,185034730,6110,6110,6110,6110,0
|
|
20240822,130400,185034730,6110,6110,6110,6110,1
|
|
20240822,130300,185028620,6100,6100,6100,6100,0
|
|
20240822,130200,185028620,6100,6100,6100,6100,58
|
|
20240822,130100,184674820,6100,6100,6100,6100,0
|
|
20240822,130000,184674820,6100,6100,6100,6100,0
|
|
20240822,125900,184674820,6100,6100,6100,6100,0
|
|
20240822,125800,184674820,6100,6100,6100,6100,0
|
|
20240822,125700,184674820,6100,6100,6100,6100,0
|
|
20240822,125600,184674820,6100,6100,6100,6100,10
|
|
20240822,125500,184613820,6100,6100,6100,6100,0
|
|
20240822,125400,184613820,6100,6100,6100,6100,5
|
|
20240822,125300,184583320,6100,6100,6100,6100,0
|
|
20240822,125200,184583320,6100,6100,6100,6100,0
|
|
20240822,125100,184583320,6100,6100,6100,6100,0
|
|
20240822,125000,184583320,6100,6100,6100,6100,0
|
|
20240822,124900,184583320,6100,6100,6100,6100,5
|
|
20240822,124800,184552820,6100,6100,6100,6100,5
|
|
20240822,124700,184522320,6100,6100,6100,6100,0
|
|
20240822,124600,184522320,6100,6100,6100,6100,5
|
|
20240822,124500,184491820,6100,6100,6100,6100,0
|
|
20240822,124400,184491820,6100,6100,6100,6100,300
|
|
20240822,124300,182661820,6100,6100,6100,6100,1
|
|
20240822,124200,182655720,6080,6080,6080,6080,0
|
|
20240822,124100,182655720,6080,6080,6080,6080,0
|
|
20240822,124000,182655720,6080,6080,6080,6070,630
|
|
20240822,123900,178826440,6100,6100,6100,6100,0
|
|
20240822,123800,178826440,6100,6100,6100,6100,0
|
|
20240822,123700,178826440,6100,6100,6100,6100,0
|
|
20240822,123600,178826440,6100,6100,6100,6100,0
|
|
20240822,123500,178826440,6100,6100,6100,6100,0
|
|
20240822,123400,178826440,6100,6100,6100,6100,1
|
|
20240822,123300,178820340,6080,6080,6080,6080,5
|
|
20240822,123200,178789940,6100,6100,6100,6100,0
|
|
20240822,123100,178789940,6100,6100,6100,6100,130
|
|
20240822,123000,177996940,6100,6100,6100,6100,0
|
|
20240822,122900,177996940,6100,6100,6100,6100,0
|
|
20240822,122800,177996940,6100,6090,6100,6090,10
|
|
20240822,122700,177936030,6090,6080,6090,6080,37
|
|
20240822,122600,177711060,6060,6060,6060,6060,0
|
|
20240822,122500,177711060,6060,6080,6080,6060,3
|
|
20240822,122400,177692840,6060,6060,6060,6060,0
|
|
20240822,122300,177692840,6060,6060,6060,6060,47
|
|
20240822,122200,177408020,6060,6060,6060,6060,4
|
|
20240822,122100,177383780,6060,6060,6060,6060,23
|
|
20240822,122000,177244400,6060,6060,6060,6060,22
|
|
20240822,121900,177111080,6050,6050,6050,6050,0
|
|
20240822,121800,177111080,6050,6060,6060,6050,500
|
|
20240822,121700,174081880,6060,6070,6070,6060,612
|
|
20240822,121600,170372580,6070,6070,6070,6070,0
|
|
20240822,121500,170372580,6070,6070,6070,6070,0
|
|
20240822,121400,170372580,6070,6070,6070,6070,496
|
|
20240822,121300,167361860,6070,6090,6090,6070,443
|
|
20240822,121200,164672080,6090,6090,6090,6090,0
|
|
20240822,121100,164672080,6090,6090,6090,6090,0
|
|
20240822,121000,164672080,6090,6090,6090,6090,0
|
|
20240822,120900,164672080,6090,6090,6090,6090,0
|
|
20240822,120800,164672080,6090,6090,6090,6090,0
|
|
20240822,120700,164672080,6090,6090,6090,6090,0
|
|
20240822,120600,164672080,6090,6090,6090,6090,0
|
|
20240822,120500,164672080,6090,6090,6090,6090,1
|
|
20240822,120400,164665990,6090,6090,6090,6090,8
|
|
20240822,120300,164617270,6090,6090,6090,6090,0
|
|
20240822,120200,164617270,6090,6090,6100,6080,161
|
|
20240822,120100,163636700,6100,6100,6100,6100,0
|
|
20240822,120000,163636700,6100,6100,6100,6100,0
|
|
20240822,115900,163636700,6100,6100,6100,6100,0
|
|
20240822,115800,163636700,6100,6100,6100,6100,0
|
|
20240822,115700,163636700,6100,6140,6140,6100,2
|
|
20240822,115600,163624460,6090,6090,6090,6090,0
|
|
20240822,115500,163624460,6090,6090,6090,6090,0
|
|
20240822,115400,163624460,6090,6130,6130,6090,686
|
|
20240822,115300,159435140,6140,6140,6140,6140,0
|
|
20240822,115200,159435140,6140,6140,6140,6140,0
|
|
20240822,115100,159435140,6140,6140,6140,6140,0
|
|
20240822,115000,159435140,6140,6140,6140,6140,0
|
|
20240822,114900,159435140,6140,6140,6140,6140,0
|
|
20240822,114800,159435140,6140,6130,6140,6130,21
|
|
20240822,114700,159306210,6170,6170,6170,6170,1
|
|
20240822,114600,159300040,6150,6150,6150,6150,32
|
|
20240822,114500,159103240,6140,6140,6140,6140,78
|
|
20240822,114400,158624320,6380,6070,6380,6060,7186
|
|
20240822,114300,113932910,6070,6070,6070,6070,3
|
|
20240822,114200,113914700,6070,6070,6070,6070,17
|
|
20240822,114100,113811510,6090,6070,6090,6070,44
|
|
20240822,114000,113544410,6060,6060,6060,6060,462
|
|
20240822,113900,110744690,6070,6070,6070,6070,100
|
|
20240822,113800,110137690,6100,6100,6100,6100,0
|
|
20240822,113700,110137690,6100,6100,6100,6100,0
|
|
20240822,113600,110137690,6100,6100,6100,6100,0
|
|
20240822,113500,110137690,6100,6100,6100,6100,0
|
|
20240822,113400,110137690,6100,6100,6100,6100,0
|
|
20240822,113300,110137690,6100,6100,6100,6100,0
|
|
20240822,113200,110137690,6100,6100,6100,6100,0
|
|
20240822,113100,110137690,6100,6100,6100,6100,10
|
|
20240822,113000,110076690,6100,6100,6100,6100,0
|
|
20240822,112900,110076690,6100,6100,6100,6100,0
|
|
20240822,112800,110076690,6100,6100,6100,6100,1
|
|
20240822,112700,110070590,6060,6060,6060,6060,0
|
|
20240822,112600,110070590,6060,6060,6060,6060,0
|
|
20240822,112500,110070590,6060,6080,6080,6060,180
|
|
20240822,112400,108979390,6080,6080,6080,6080,0
|
|
20240822,112300,108979390,6080,6080,6080,6080,225
|
|
20240822,112200,107611390,6100,6100,6100,6100,0
|
|
20240822,112100,107611390,6100,6100,6100,6100,0
|
|
20240822,112000,107611390,6100,6100,6100,6100,0
|
|
20240822,111900,107611390,6100,6100,6100,6100,0
|
|
20240822,111800,107611390,6100,6100,6100,6100,0
|
|
20240822,111700,107611390,6100,6100,6100,6100,38
|
|
20240822,111600,107379590,6100,6100,6100,6100,0
|
|
20240822,111500,107379590,6100,6100,6100,6100,0
|
|
20240822,111400,107379590,6100,6100,6100,6100,0
|
|
20240822,111300,107379590,6100,6100,6100,6100,0
|
|
20240822,111200,107379590,6100,6100,6100,6100,0
|
|
20240822,111100,107379590,6100,6100,6100,6100,0
|
|
20240822,111000,107379590,6100,6100,6100,6100,0
|
|
20240822,110900,107379590,6100,6100,6100,6100,0
|
|
20240822,110800,107379590,6100,6100,6100,6100,0
|
|
20240822,110700,107379590,6100,6100,6100,6100,50
|
|
20240822,110600,107074590,6100,6100,6100,6100,0
|
|
20240822,110500,107074590,6100,6080,6100,6080,22
|
|
20240822,110400,106940790,6100,6100,6100,6100,0
|
|
20240822,110300,106940790,6100,6100,6100,6100,0
|
|
20240822,110200,106940790,6100,6090,6100,6060,330
|
|
20240822,110100,104937760,6100,6100,6100,6100,0
|
|
20240822,110000,104937760,6100,6100,6100,6100,4
|
|
20240822,105900,104913360,6100,6100,6100,6100,0
|
|
20240822,105800,104913360,6100,6100,6100,6100,0
|
|
20240822,105700,104913360,6100,6100,6100,6100,0
|
|
20240822,105600,104913360,6100,6100,6100,6100,1
|
|
20240822,105500,104907260,6090,6090,6090,6090,271
|
|
20240822,105400,103256870,6080,6090,6090,6080,6
|
|
20240822,105300,103220370,6080,6080,6080,6080,0
|
|
20240822,105200,103220370,6080,6080,6080,6080,0
|
|
20240822,105100,103220370,6080,6080,6080,6080,0
|
|
20240822,105000,103220370,6080,6090,6090,6080,65
|
|
20240822,104900,102825160,6090,6090,6090,6090,42
|
|
20240822,104800,102569380,6090,6090,6090,6090,40
|
|
20240822,104700,102325780,6090,6090,6090,6090,0
|
|
20240822,104600,102325780,6090,6090,6090,6090,6
|
|
20240822,104500,102289240,6090,6090,6090,6090,0
|
|
20240822,104400,102289240,6090,6090,6090,6090,59
|
|
20240822,104300,101929930,6090,6090,6090,6090,19
|
|
20240822,104200,101814220,6050,6050,6050,6050,0
|
|
20240822,104100,101814220,6050,6050,6050,6050,0
|
|
20240822,104000,101814220,6050,6050,6050,6050,0
|
|
20240822,103900,101814220,6050,6050,6050,6050,0
|
|
20240822,103800,101814220,6050,6050,6050,6050,0
|
|
20240822,103700,101814220,6050,6050,6050,6050,0
|
|
20240822,103600,101814220,6050,6050,6050,6050,0
|
|
20240822,103500,101814220,6050,6050,6050,6050,0
|
|
20240822,103400,101814220,6050,6050,6050,6050,0
|
|
20240822,103300,101814220,6050,6050,6050,6050,0
|
|
20240822,103200,101814220,6050,6050,6050,6050,0
|
|
20240822,103100,101814220,6050,6050,6050,6050,0
|
|
20240822,103000,101814220,6050,6050,6050,6050,0
|
|
20240822,102900,101814220,6050,6100,6100,6050,1201
|
|
20240822,102800,94538120,6060,6080,6080,6060,1874
|
|
20240822,102700,83171560,6100,6100,6100,6100,0
|
|
20240822,102600,83171560,6100,6080,6100,6070,12
|
|
20240822,102500,83098680,6080,6080,6080,6080,0
|
|
20240822,102400,83098680,6080,6080,6080,6080,0
|
|
20240822,102300,83098680,6080,6080,6080,6080,0
|
|
20240822,102200,83098680,6080,6080,6080,6080,0
|
|
20240822,102100,83098680,6080,6080,6080,6080,0
|
|
20240822,102000,83098680,6080,6090,6090,6080,3
|
|
20240822,101900,83080430,6100,6100,6100,6100,10
|
|
20240822,101800,83019430,6100,6100,6100,6100,30
|
|
20240822,101700,82836430,6100,6100,6100,6100,1
|
|
20240822,101600,82830330,6070,6070,6070,6070,0
|
|
20240822,101500,82830330,6070,6080,6080,6070,13
|
|
20240822,101400,82751300,6100,6100,6100,6100,0
|
|
20240822,101300,82751300,6100,6100,6100,6100,0
|
|
20240822,101200,82751300,6100,6070,6100,6070,34
|
|
20240822,101100,82544860,6070,6070,6070,6070,94
|
|
20240822,101000,81974280,6070,6080,6080,6070,84
|
|
20240822,100900,81464390,6080,6080,6080,6080,500
|
|
20240822,100800,78424390,6100,6100,6100,6100,1
|
|
20240822,100700,78418290,6080,6080,6080,6080,0
|
|
20240822,100600,78418290,6080,6080,6080,6080,0
|
|
20240822,100500,78418290,6080,6080,6080,6080,40
|
|
20240822,100400,78175090,6090,6090,6090,6090,1
|
|
20240822,100300,78169000,6090,6090,6090,6090,0
|
|
20240822,100200,78169000,6090,6090,6090,6090,0
|
|
20240822,100100,78169000,6090,6090,6090,6090,4
|
|
20240822,100000,78144640,6090,6100,6100,6090,114
|
|
20240822,095900,77450370,6100,6100,6100,6100,0
|
|
20240822,095800,77450370,6100,6100,6100,6100,4
|
|
20240822,095700,77425970,6120,6120,6120,6120,0
|
|
20240822,095600,77425970,6120,6120,6120,6120,0
|
|
20240822,095500,77425970,6120,6120,6120,6120,0
|
|
20240822,095400,77425970,6120,6120,6120,6120,0
|
|
20240822,095300,77425970,6120,6120,6120,6120,0
|
|
20240822,095200,77425970,6120,6120,6120,6120,0
|
|
20240822,095100,77425970,6120,6120,6120,6120,0
|
|
20240822,095000,77425970,6120,6120,6120,6120,1
|
|
20240822,094900,77419850,6110,6110,6110,6110,5
|
|
20240822,094800,77389300,6090,6100,6110,6090,24
|
|
20240822,094700,77243040,6070,6070,6070,6070,87
|
|
20240822,094600,76714950,6100,6070,6100,6070,10
|
|
20240822,094500,76654120,6070,6100,6100,6070,16
|
|
20240822,094400,76556970,6100,6100,6100,6070,12
|
|
20240822,094300,76484070,6060,6080,6080,6060,178
|
|
20240822,094200,75403630,6100,6100,6100,6100,0
|
|
20240822,094100,75403630,6100,6100,6100,6100,0
|
|
20240822,094000,75403630,6100,6100,6100,6100,0
|
|
20240822,093900,75403630,6100,6100,6100,6100,1
|
|
20240822,093800,75397530,6100,6100,6100,6100,1
|
|
20240822,093700,75391430,6060,6060,6060,6060,0
|
|
20240822,093600,75391430,6060,6060,6060,6060,0
|
|
20240822,093500,75391430,6060,6060,6060,6060,209
|
|
20240822,093400,74124890,6060,6070,6070,6060,52
|
|
20240822,093300,73809270,6060,6070,6070,6060,52
|
|
20240822,093200,73493650,6060,6060,6060,6060,0
|
|
20240822,093100,73493650,6060,6080,6080,6060,525
|
|
20240822,093000,70307010,6070,6100,6100,6070,81
|
|
20240822,092900,69813000,6070,6090,6090,6070,104
|
|
20240822,092800,69179720,6070,6120,6120,6060,2136
|
|
20240822,092700,56194430,6100,6100,6100,6100,0
|
|
20240822,092600,56194430,6100,6150,6150,6100,3
|
|
20240822,092500,56176080,6090,6100,6100,6090,644
|
|
20240822,092400,52249120,6100,6100,6100,6100,0
|
|
20240822,092300,52249120,6100,6140,6140,6100,3125
|
|
20240822,092200,33114210,6160,6160,6160,6160,4
|
|
20240822,092100,33089570,6160,6160,6160,6160,0
|
|
20240822,092000,33089570,6160,6160,6160,6160,0
|
|
20240822,091900,33089570,6160,6160,6160,6160,0
|
|
20240822,091800,33089570,6160,6160,6160,6160,0
|
|
20240822,091700,33089570,6160,6160,6160,6130,105
|
|
20240822,091600,32442860,6140,6160,6160,6140,496
|
|
20240822,091500,29387670,6200,6200,6200,6200,0
|
|
20240822,091400,29387670,6200,6170,6200,6170,136
|
|
20240822,091300,28544500,6180,6130,6180,6130,296
|
|
20240822,091200,26721820,6140,6190,6210,6140,4035
|
|
20240822,091100,1876200,6150,6160,6160,6150,40
|
|
20240822,091000,1629830,6160,6160,6160,6160,0
|
|
20240822,090900,1629830,6160,6170,6170,6160,25
|
|
20240822,090800,1475660,6170,6180,6180,6170,125
|
|
20240822,090700,703170,6180,6180,6180,6180,0
|
|
20240822,090600,703170,6180,6180,6180,6180,1
|
|
20240822,090500,696990,6180,6180,6180,6180,7
|
|
20240822,090400,653730,6180,6180,6180,6180,1
|
|
20240822,090300,647550,6290,6200,6300,6180,102
|
|
20240822,090200,6170,6170,6170,6170,6170,0
|
|
20240822,090100,6170,6170,6170,6170,6170,0
|
|
20240822,090000,6170,6170,6170,6170,6170,1
|