671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,200800,520114320,6490,6490,6490,6490,311
|
|
20240822,200700,520114320,6490,6490,6490,6490,0
|
|
20240822,200600,520114320,6490,6490,6490,6490,0
|
|
20240822,200500,520114320,6490,6490,6490,6490,0
|
|
20240822,200400,520114320,6490,6490,6490,6490,0
|
|
20240822,200300,520114320,6490,6490,6490,6490,0
|
|
20240822,200200,520114320,6490,6490,6490,6490,0
|
|
20240822,200100,520114320,6490,6490,6490,6490,0
|
|
20240822,200000,520114320,6490,6490,6490,6490,0
|
|
20240822,195900,520114320,6490,6490,6490,6490,0
|
|
20240822,195800,520114320,6490,6490,6490,6490,0
|
|
20240822,195700,520114320,6490,6490,6490,6490,0
|
|
20240822,195600,520114320,6490,6490,6490,6490,0
|
|
20240822,195500,520114320,6490,6490,6490,6490,0
|
|
20240822,195400,520114320,6490,6490,6490,6490,0
|
|
20240822,195300,520114320,6490,6490,6490,6490,0
|
|
20240822,195200,520114320,6490,6490,6490,6490,0
|
|
20240822,195100,520114320,6490,6490,6490,6490,0
|
|
20240822,195000,520114320,6490,6490,6490,6490,0
|
|
20240822,194900,520114320,6490,6490,6490,6490,0
|
|
20240822,194800,520114320,6490,6490,6490,6490,0
|
|
20240822,194700,520114320,6490,6490,6490,6490,0
|
|
20240822,194600,520114320,6490,6490,6490,6490,0
|
|
20240822,194500,520114320,6490,6490,6490,6490,0
|
|
20240822,194400,520114320,6490,6490,6490,6490,0
|
|
20240822,194300,520114320,6490,6490,6490,6490,0
|
|
20240822,194200,520114320,6490,6490,6490,6490,0
|
|
20240822,194100,520114320,6490,6490,6490,6490,0
|
|
20240822,194000,520114320,6490,6490,6490,6490,0
|
|
20240822,193900,520114320,6490,6490,6490,6490,0
|
|
20240822,193800,520114320,6490,6490,6490,6490,311
|
|
20240822,193700,520114320,6490,6490,6490,6490,0
|
|
20240822,193600,520114320,6490,6490,6490,6490,0
|
|
20240822,193500,520114320,6490,6490,6490,6490,0
|
|
20240822,193400,520114320,6490,6490,6490,6490,0
|
|
20240822,193300,520114320,6490,6490,6490,6490,0
|
|
20240822,193200,520114320,6490,6490,6490,6490,0
|
|
20240822,193100,520114320,6490,6490,6490,6490,0
|
|
20240822,193000,520114320,6490,6490,6490,6490,0
|
|
20240822,192900,520114320,6490,6490,6490,6490,0
|
|
20240822,192800,520114320,6490,6490,6490,6490,0
|
|
20240822,192700,520114320,6490,6490,6490,6490,0
|
|
20240822,192600,520114320,6490,6490,6490,6490,0
|
|
20240822,192500,520114320,6490,6490,6490,6490,0
|
|
20240822,192400,520114320,6490,6490,6490,6490,0
|
|
20240822,192300,520114320,6490,6490,6490,6490,0
|
|
20240822,192200,520114320,6490,6490,6490,6490,0
|
|
20240822,192100,520114320,6490,6490,6490,6490,0
|
|
20240822,192000,520114320,6490,6490,6490,6490,0
|
|
20240822,191900,520114320,6490,6490,6490,6490,0
|
|
20240822,191800,520114320,6490,6490,6490,6490,0
|
|
20240822,191700,520114320,6490,6490,6490,6490,0
|
|
20240822,191600,520114320,6490,6490,6490,6490,0
|
|
20240822,191500,520114320,6490,6490,6490,6490,0
|
|
20240822,191400,520114320,6490,6490,6490,6490,0
|
|
20240822,191300,520114320,6490,6490,6490,6490,0
|
|
20240822,191200,520114320,6490,6490,6490,6490,0
|
|
20240822,191100,520114320,6490,6490,6490,6490,0
|
|
20240822,191000,520114320,6490,6490,6490,6490,0
|
|
20240822,190900,520114320,6490,6490,6490,6490,0
|
|
20240822,190800,520114320,6490,6490,6490,6490,311
|
|
20240822,190700,520114320,6490,6490,6490,6490,0
|
|
20240822,190600,520114320,6490,6490,6490,6490,0
|
|
20240822,190500,520114320,6490,6490,6490,6490,0
|
|
20240822,190400,520114320,6490,6490,6490,6490,0
|
|
20240822,190300,520114320,6490,6490,6490,6490,0
|
|
20240822,190200,520114320,6490,6490,6490,6490,0
|
|
20240822,190100,520114320,6490,6490,6490,6490,0
|
|
20240822,190000,520114320,6490,6490,6490,6490,0
|
|
20240822,185900,520114320,6490,6490,6490,6490,0
|
|
20240822,185800,520114320,6490,6490,6490,6490,0
|
|
20240822,185700,520114320,6490,6490,6490,6490,0
|
|
20240822,185600,520114320,6490,6490,6490,6490,0
|
|
20240822,185500,520114320,6490,6490,6490,6490,0
|
|
20240822,185400,520114320,6490,6490,6490,6490,0
|
|
20240822,185300,520114320,6490,6490,6490,6490,0
|
|
20240822,185200,520114320,6490,6490,6490,6490,0
|
|
20240822,185100,520114320,6490,6490,6490,6490,0
|
|
20240822,185000,520114320,6490,6490,6490,6490,0
|
|
20240822,184900,520114320,6490,6490,6490,6490,0
|
|
20240822,184800,520114320,6490,6490,6490,6490,0
|
|
20240822,184700,520114320,6490,6490,6490,6490,0
|
|
20240822,184600,520114320,6490,6490,6490,6490,0
|
|
20240822,184500,520114320,6490,6490,6490,6490,0
|
|
20240822,184400,520114320,6490,6490,6490,6490,0
|
|
20240822,184300,520114320,6490,6490,6490,6490,0
|
|
20240822,184200,520114320,6490,6490,6490,6490,0
|
|
20240822,184100,520114320,6490,6490,6490,6490,0
|
|
20240822,184000,520114320,6490,6490,6490,6490,0
|
|
20240822,183900,520114320,6490,6490,6490,6490,0
|
|
20240822,183800,520114320,6490,6490,6490,6490,311
|
|
20240822,183700,520114320,6490,6490,6490,6490,0
|
|
20240822,183600,520114320,6490,6490,6490,6490,0
|
|
20240822,183500,520114320,6490,6490,6490,6490,0
|
|
20240822,183400,520114320,6490,6490,6490,6490,0
|
|
20240822,183300,520114320,6490,6490,6490,6490,0
|
|
20240822,183200,520114320,6490,6490,6490,6490,0
|
|
20240822,183100,520114320,6490,6490,6490,6490,0
|
|
20240822,183000,520114320,6490,6490,6490,6490,0
|
|
20240822,182900,520114320,6490,6490,6490,6490,0
|
|
20240822,182800,520114320,6490,6490,6490,6490,0
|
|
20240822,182700,520114320,6490,6490,6490,6490,0
|
|
20240822,182600,520114320,6490,6490,6490,6490,0
|
|
20240822,182500,520114320,6490,6490,6490,6490,0
|
|
20240822,182400,520114320,6490,6490,6490,6490,0
|
|
20240822,182300,520114320,6490,6490,6490,6490,0
|
|
20240822,182200,520114320,6490,6490,6490,6490,0
|
|
20240822,182100,520114320,6490,6490,6490,6490,0
|
|
20240822,182000,520114320,6490,6490,6490,6490,0
|
|
20240822,181900,520114320,6490,6490,6490,6490,0
|
|
20240822,181800,520114320,6490,6490,6490,6490,0
|
|
20240822,181700,520114320,6490,6490,6490,6490,0
|
|
20240822,181600,520114320,6490,6490,6490,6490,0
|
|
20240822,181500,520114320,6490,6490,6490,6490,0
|
|
20240822,181400,520114320,6490,6490,6490,6490,0
|
|
20240822,181300,520114320,6490,6490,6490,6490,0
|
|
20240822,181200,520114320,6490,6490,6490,6490,0
|
|
20240822,181100,520114320,6490,6490,6490,6490,0
|
|
20240822,181000,520114320,6490,6490,6490,6490,0
|
|
20240822,180900,520114320,6490,6490,6490,6490,0
|
|
20240822,180800,520114320,6490,6490,6490,6490,311
|
|
20240822,180700,520114320,6490,6490,6490,6490,0
|
|
20240822,180600,520114320,6490,6490,6490,6490,0
|
|
20240822,180500,520114320,6490,6490,6490,6490,0
|
|
20240822,180400,520114320,6490,6490,6490,6490,0
|
|
20240822,180300,520114320,6490,6490,6490,6490,0
|
|
20240822,180200,520114320,6490,6490,6490,6490,0
|
|
20240822,180100,520114320,6490,6490,6490,6490,0
|
|
20240822,180000,520114320,6490,6490,6490,6490,0
|
|
20240822,175900,520114320,6490,6490,6490,6490,0
|
|
20240822,175800,520114320,6490,6490,6490,6490,0
|
|
20240822,175700,520114320,6490,6490,6490,6490,0
|
|
20240822,175600,520114320,6490,6490,6490,6490,0
|
|
20240822,175500,520114320,6490,6490,6490,6490,0
|
|
20240822,175400,520114320,6490,6490,6490,6490,0
|
|
20240822,175300,520114320,6490,6490,6490,6490,0
|
|
20240822,175200,520114320,6490,6490,6490,6490,0
|
|
20240822,175100,520114320,6490,6490,6490,6490,0
|
|
20240822,175000,520114320,6490,6490,6490,6490,0
|
|
20240822,174900,520114320,6490,6490,6490,6490,0
|
|
20240822,174800,520114320,6490,6490,6490,6490,0
|
|
20240822,174700,520114320,6490,6490,6490,6490,0
|
|
20240822,174600,520114320,6490,6490,6490,6490,0
|
|
20240822,174500,520114320,6490,6490,6490,6490,0
|
|
20240822,174400,520114320,6490,6490,6490,6490,0
|
|
20240822,174300,520114320,6490,6490,6490,6490,0
|
|
20240822,174200,520114320,6490,6490,6490,6490,0
|
|
20240822,174100,520114320,6490,6490,6490,6490,0
|
|
20240822,174000,520114320,6490,6490,6490,6490,0
|
|
20240822,173900,520114320,6490,6490,6490,6490,0
|
|
20240822,173800,520114320,6490,6490,6490,6490,311
|
|
20240822,173700,520114320,6490,6490,6490,6490,0
|
|
20240822,173600,520114320,6490,6490,6490,6490,0
|
|
20240822,173500,520114320,6490,6490,6490,6490,0
|
|
20240822,173400,520114320,6490,6490,6490,6490,0
|
|
20240822,173300,520114320,6490,6490,6490,6490,0
|
|
20240822,173200,520114320,6490,6490,6490,6490,0
|
|
20240822,173100,520114320,6490,6490,6490,6490,0
|
|
20240822,173000,520114320,6490,6490,6490,6490,0
|
|
20240822,172900,520114320,6490,6490,6490,6490,0
|
|
20240822,172800,520114320,6490,6490,6490,6490,0
|
|
20240822,172700,520114320,6490,6490,6490,6490,0
|
|
20240822,172600,520114320,6490,6490,6490,6490,0
|
|
20240822,172500,520114320,6490,6490,6490,6490,0
|
|
20240822,172400,520114320,6490,6490,6490,6490,0
|
|
20240822,172300,520114320,6490,6490,6490,6490,0
|
|
20240822,172200,520114320,6490,6490,6490,6490,0
|
|
20240822,172100,520114320,6490,6490,6490,6490,0
|
|
20240822,172000,520114320,6490,6490,6490,6490,0
|
|
20240822,171900,520114320,6490,6490,6490,6490,0
|
|
20240822,171800,520114320,6490,6490,6490,6490,0
|
|
20240822,171700,520114320,6490,6490,6490,6490,0
|
|
20240822,171600,520114320,6490,6490,6490,6490,0
|
|
20240822,171500,520114320,6490,6490,6490,6490,0
|
|
20240822,171400,520114320,6490,6490,6490,6490,0
|
|
20240822,171300,520114320,6490,6490,6490,6490,0
|
|
20240822,171200,520114320,6490,6490,6490,6490,0
|
|
20240822,171100,520114320,6490,6490,6490,6490,0
|
|
20240822,171000,520114320,6490,6490,6490,6490,0
|
|
20240822,170900,520114320,6490,6490,6490,6490,0
|
|
20240822,170800,520114320,6490,6490,6490,6490,311
|
|
20240822,170700,520114320,6490,6490,6490,6490,0
|
|
20240822,170600,520114320,6490,6490,6490,6490,0
|
|
20240822,170500,520114320,6490,6490,6490,6490,0
|
|
20240822,170400,520114320,6490,6490,6490,6490,0
|
|
20240822,170300,520114320,6490,6490,6490,6490,0
|
|
20240822,170200,520114320,6490,6490,6490,6490,0
|
|
20240822,170100,520114320,6490,6490,6490,6490,0
|
|
20240822,170000,520114320,6490,6490,6490,6490,0
|
|
20240822,165900,520114320,6490,6490,6490,6490,0
|
|
20240822,165800,520114320,6490,6490,6490,6490,0
|
|
20240822,165700,520114320,6490,6490,6490,6490,0
|
|
20240822,165600,520114320,6490,6490,6490,6490,0
|
|
20240822,165500,520114320,6490,6490,6490,6490,0
|
|
20240822,165400,520114320,6490,6490,6490,6490,0
|
|
20240822,165300,520114320,6490,6490,6490,6490,0
|
|
20240822,165200,520114320,6490,6490,6490,6490,0
|
|
20240822,165100,520114320,6490,6490,6490,6490,0
|
|
20240822,165000,520114320,6490,6490,6490,6490,0
|
|
20240822,164900,520114320,6490,6490,6490,6490,0
|
|
20240822,164800,520114320,6490,6490,6490,6490,0
|
|
20240822,164700,520114320,6490,6490,6490,6490,0
|
|
20240822,164600,520114320,6490,6490,6490,6490,0
|
|
20240822,164500,520114320,6490,6490,6490,6490,0
|
|
20240822,164400,520114320,6490,6490,6490,6490,0
|
|
20240822,164300,520114320,6490,6490,6490,6490,0
|
|
20240822,164200,520114320,6490,6490,6490,6490,0
|
|
20240822,164100,520114320,6490,6490,6490,6490,0
|
|
20240822,164000,520114320,6490,6490,6490,6490,0
|
|
20240822,163900,520114320,6490,6490,6490,6490,0
|
|
20240822,163800,520114320,6490,6490,6490,6490,311
|
|
20240822,163700,520114320,6490,6490,6490,6490,0
|
|
20240822,163600,520114320,6490,6490,6490,6490,0
|
|
20240822,163500,520114320,6490,6490,6490,6490,0
|
|
20240822,163400,520114320,6490,6490,6490,6490,0
|
|
20240822,163300,520114320,6490,6490,6490,6490,0
|
|
20240822,163200,520114320,6490,6490,6490,6490,0
|
|
20240822,163100,520114320,6490,6490,6490,6490,0
|
|
20240822,163000,520114320,6490,6490,6490,6490,0
|
|
20240822,162900,520114320,6490,6490,6490,6490,0
|
|
20240822,162800,520114320,6490,6490,6490,6490,0
|
|
20240822,162700,520114320,6490,6490,6490,6490,0
|
|
20240822,162600,520114320,6490,6490,6490,6490,0
|
|
20240822,162500,520114320,6490,6490,6490,6490,0
|
|
20240822,162400,520114320,6490,6490,6490,6490,0
|
|
20240822,162300,520114320,6490,6490,6490,6490,0
|
|
20240822,162200,520114320,6490,6490,6490,6490,0
|
|
20240822,162100,520114320,6490,6490,6490,6490,0
|
|
20240822,162000,520114320,6490,6490,6490,6490,0
|
|
20240822,161900,520114320,6490,6490,6490,6490,0
|
|
20240822,161800,520114320,6490,6490,6490,6490,0
|
|
20240822,161700,520114320,6490,6490,6490,6490,0
|
|
20240822,161600,520114320,6490,6490,6490,6490,0
|
|
20240822,161500,520114320,6490,6490,6490,6490,0
|
|
20240822,161400,520114320,6490,6490,6490,6490,0
|
|
20240822,161300,520114320,6490,6490,6490,6490,0
|
|
20240822,161200,520114320,6490,6490,6490,6490,0
|
|
20240822,161100,520114320,6490,6490,6490,6490,0
|
|
20240822,161000,520114320,6490,6490,6490,6490,0
|
|
20240822,160900,520114320,6490,6490,6490,6490,0
|
|
20240822,160800,520114320,6490,6490,6490,6490,311
|
|
20240822,160700,520114320,6490,6490,6490,6490,0
|
|
20240822,160600,520114320,6490,6490,6490,6490,0
|
|
20240822,160500,520114320,6490,6490,6490,6490,0
|
|
20240822,160400,520114320,6490,6490,6490,6490,0
|
|
20240822,160300,520114320,6490,6490,6490,6490,0
|
|
20240822,160200,520114320,6490,6490,6490,6490,0
|
|
20240822,160100,520114320,6490,6490,6490,6490,0
|
|
20240822,160000,520114320,6490,6490,6490,6490,0
|
|
20240822,155900,520114320,6490,6490,6490,6490,0
|
|
20240822,155800,520114320,6490,6490,6490,6490,0
|
|
20240822,155700,520114320,6490,6490,6490,6490,0
|
|
20240822,155600,520114320,6490,6490,6490,6490,0
|
|
20240822,155500,520114320,6490,6490,6490,6490,0
|
|
20240822,155400,520114320,6490,6490,6490,6490,0
|
|
20240822,155300,520114320,6490,6490,6490,6490,0
|
|
20240822,155200,520114320,6490,6490,6490,6490,0
|
|
20240822,155100,520114320,6490,6490,6490,6490,0
|
|
20240822,155000,520114320,6490,6490,6490,6490,0
|
|
20240822,154900,520114320,6490,6490,6490,6490,0
|
|
20240822,154800,520114320,6490,6490,6490,6490,0
|
|
20240822,154700,520114320,6490,6490,6490,6490,0
|
|
20240822,154600,520114320,6490,6490,6490,6490,0
|
|
20240822,154500,520114320,6490,6490,6490,6490,0
|
|
20240822,154400,520114320,6490,6490,6490,6490,0
|
|
20240822,154300,520114320,6490,6490,6490,6490,0
|
|
20240822,154200,520114320,6490,6490,6490,6490,0
|
|
20240822,154100,520114320,6490,6490,6490,6490,0
|
|
20240822,154000,520114320,6490,6490,6490,6490,0
|
|
20240822,153900,520114320,6490,6490,6490,6490,0
|
|
20240822,153800,520114320,6490,6490,6490,6490,311
|
|
20240822,153700,520114320,6490,6490,6490,6490,0
|
|
20240822,153600,520114320,6490,6490,6490,6490,0
|
|
20240822,153500,520114320,6490,6490,6490,6490,0
|
|
20240822,153400,520114320,6490,6490,6490,6490,0
|
|
20240822,153300,520114320,6490,6490,6490,6490,0
|
|
20240822,153200,520114320,6490,6490,6490,6490,0
|
|
20240822,153100,520114320,6490,6490,6490,6490,0
|
|
20240822,153000,520114320,6490,6490,6490,6490,311
|
|
20240822,152900,518095930,6480,6480,6480,6480,0
|
|
20240822,152800,518095930,6480,6480,6480,6480,0
|
|
20240822,152700,518095930,6480,6480,6480,6480,0
|
|
20240822,152600,518095930,6480,6480,6480,6480,0
|
|
20240822,152500,518095930,6480,6480,6480,6480,0
|
|
20240822,152400,518095930,6480,6480,6480,6480,0
|
|
20240822,152300,518095930,6480,6480,6480,6480,0
|
|
20240822,152200,518095930,6480,6480,6480,6480,0
|
|
20240822,152100,518095930,6480,6480,6480,6480,0
|
|
20240822,152000,518095930,6480,6480,6480,6480,0
|
|
20240822,151900,518095930,6480,6460,6480,6450,22
|
|
20240822,151800,517953750,6480,6480,6480,6480,46
|
|
20240822,151700,517655670,6470,6460,6470,6450,56
|
|
20240822,151600,517293420,6450,6460,6460,6450,9
|
|
20240822,151500,517235360,6450,6460,6460,6450,380
|
|
20240822,151400,514784350,6460,6460,6460,6450,400
|
|
20240822,151300,512204330,6460,6460,6460,6450,389
|
|
20240822,151200,509695100,6450,6450,6450,6440,112
|
|
20240822,151100,508972900,6450,6450,6450,6450,2
|
|
20240822,151000,508960000,6450,6450,6450,6450,0
|
|
20240822,150900,508960000,6450,6450,6450,6450,2
|
|
20240822,150800,508947100,6440,6440,6440,6440,0
|
|
20240822,150700,508947100,6440,6440,6440,6440,370
|
|
20240822,150600,506564300,6450,6450,6450,6450,1
|
|
20240822,150500,506557850,6440,6440,6440,6430,3464
|
|
20240822,150400,484268910,6440,6450,6450,6440,181
|
|
20240822,150300,483103260,6450,6450,6450,6450,3
|
|
20240822,150200,483083910,6440,6440,6450,6440,913
|
|
20240822,150100,477204090,6450,6450,6450,6450,0
|
|
20240822,150000,477204090,6450,6440,6450,6420,3075
|
|
20240822,145900,457435110,6450,6450,6450,6450,1
|
|
20240822,145800,457428660,6440,6450,6450,6440,1000
|
|
20240822,145700,450983460,6450,6450,6450,6450,656
|
|
20240822,145600,446752260,6450,6450,6450,6450,0
|
|
20240822,145500,446752260,6450,6450,6450,6450,402
|
|
20240822,145400,444159360,6460,6460,6460,6460,0
|
|
20240822,145300,444159360,6460,6460,6460,6460,1
|
|
20240822,145200,444152900,6460,6460,6460,6460,0
|
|
20240822,145100,444152900,6460,6460,6460,6460,311
|
|
20240822,145000,442143840,6430,6430,6430,6430,0
|
|
20240822,144900,442143840,6430,6430,6430,6430,0
|
|
20240822,144800,442143840,6430,6430,6430,6430,0
|
|
20240822,144700,442143840,6430,6430,6430,6430,38
|
|
20240822,144600,441899500,6430,6430,6430,6430,0
|
|
20240822,144500,441899500,6430,6450,6460,6430,1002
|
|
20240822,144400,435455520,6440,6450,6450,6440,813
|
|
20240822,144300,430214600,6450,6450,6450,6450,0
|
|
20240822,144200,430214600,6450,6450,6450,6450,0
|
|
20240822,144100,430214600,6450,6450,6450,6450,17
|
|
20240822,144000,430104950,6450,6450,6450,6450,0
|
|
20240822,143900,430104950,6450,6450,6450,6450,1
|
|
20240822,143800,430098500,6440,6470,6470,6440,150
|
|
20240822,143700,429130810,6470,6470,6470,6470,0
|
|
20240822,143600,429130810,6470,6470,6470,6470,15
|
|
20240822,143500,429033760,6450,6450,6450,6450,0
|
|
20240822,143400,429033760,6450,6450,6450,6450,0
|
|
20240822,143300,429033760,6450,6450,6450,6450,1
|
|
20240822,143200,429027310,6470,6450,6470,6450,3
|
|
20240822,143100,429007930,6440,6440,6440,6440,1
|
|
20240822,143000,429001490,6440,6440,6440,6440,0
|
|
20240822,142900,429001490,6440,6450,6450,6440,700
|
|
20240822,142800,424491490,6450,6450,6450,6450,163
|
|
20240822,142700,423440140,6450,6450,6450,6450,0
|
|
20240822,142600,423440140,6450,6450,6450,6450,0
|
|
20240822,142500,423440140,6450,6450,6450,6450,0
|
|
20240822,142400,423440140,6450,6450,6450,6450,250
|
|
20240822,142300,421827640,6450,6450,6450,6450,0
|
|
20240822,142200,421827640,6450,6450,6450,6450,75
|
|
20240822,142100,421343890,6450,6450,6450,6450,0
|
|
20240822,142000,421343890,6450,6450,6450,6450,680
|
|
20240822,141900,416957890,6450,6450,6450,6450,0
|
|
20240822,141800,416957890,6450,6450,6450,6450,0
|
|
20240822,141700,416957890,6450,6450,6450,6450,0
|
|
20240822,141600,416957890,6450,6450,6450,6450,0
|
|
20240822,141500,416957890,6450,6450,6450,6450,300
|
|
20240822,141400,415022890,6450,6450,6450,6450,45
|
|
20240822,141300,414732640,6450,6450,6450,6450,0
|
|
20240822,141200,414732640,6450,6450,6450,6450,5
|
|
20240822,141100,414700390,6450,6460,6460,6450,1574
|
|
20240822,141000,404540510,6470,6470,6470,6470,299
|
|
20240822,140900,402605980,6470,6470,6470,6470,0
|
|
20240822,140800,402605980,6470,6470,6470,6470,0
|
|
20240822,140700,402605980,6470,6480,6480,6470,230
|
|
20240822,140600,401116690,6490,6490,6490,6490,5
|
|
20240822,140500,401084240,6480,6480,6480,6480,0
|
|
20240822,140400,401084240,6480,6480,6480,6480,132
|
|
20240822,140300,400228880,6480,6470,6480,6470,12
|
|
20240822,140200,400151130,6470,6470,6470,6470,10
|
|
20240822,140100,400086430,6470,6470,6470,6470,94
|
|
20240822,140000,399478250,6470,6470,6470,6470,17
|
|
20240822,135900,399368260,6470,6470,6470,6470,0
|
|
20240822,135800,399368260,6470,6470,6470,6470,1
|
|
20240822,135700,399361790,6460,6460,6460,6460,0
|
|
20240822,135600,399361790,6460,6460,6460,6460,0
|
|
20240822,135500,399361790,6460,6460,6460,6460,0
|
|
20240822,135400,399361790,6460,6460,6460,6460,100
|
|
20240822,135300,398715790,6470,6470,6470,6470,0
|
|
20240822,135200,398715790,6470,6470,6470,6470,0
|
|
20240822,135100,398715790,6470,6470,6470,6470,120
|
|
20240822,135000,397939390,6490,6490,6490,6490,0
|
|
20240822,134900,397939390,6490,6490,6490,6490,0
|
|
20240822,134800,397939390,6490,6490,6490,6490,0
|
|
20240822,134700,397939390,6490,6490,6490,6490,3
|
|
20240822,134600,397919920,6470,6470,6470,6470,0
|
|
20240822,134500,397919920,6470,6470,6470,6470,0
|
|
20240822,134400,397919920,6470,6470,6470,6470,0
|
|
20240822,134300,397919920,6470,6470,6470,6470,750
|
|
20240822,134200,393067420,6470,6470,6470,6470,0
|
|
20240822,134100,393067420,6470,6470,6470,6470,0
|
|
20240822,134000,393067420,6470,6470,6470,6470,0
|
|
20240822,133900,393067420,6470,6470,6470,6470,0
|
|
20240822,133800,393067420,6470,6470,6470,6470,220
|
|
20240822,133700,391644020,6460,6460,6460,6460,0
|
|
20240822,133600,391644020,6460,6460,6460,6460,0
|
|
20240822,133500,391644020,6460,6460,6460,6460,0
|
|
20240822,133400,391644020,6460,6460,6460,6460,0
|
|
20240822,133300,391644020,6460,6460,6460,6460,0
|
|
20240822,133200,391644020,6460,6460,6460,6460,0
|
|
20240822,133100,391644020,6460,6460,6460,6460,0
|
|
20240822,133000,391644020,6460,6460,6460,6460,0
|
|
20240822,132900,391644020,6460,6460,6460,6460,0
|
|
20240822,132800,391644020,6460,6460,6460,6460,0
|
|
20240822,132700,391644020,6460,6470,6470,6460,5
|
|
20240822,132600,391611710,6460,6460,6460,6460,0
|
|
20240822,132500,391611710,6460,6500,6500,6460,107
|
|
20240822,132400,390920450,6500,6500,6500,6500,10
|
|
20240822,132300,390855450,6460,6500,6500,6460,13
|
|
20240822,132200,390771300,6500,6490,6500,6490,23
|
|
20240822,132100,390621960,6480,6480,6480,6480,6
|
|
20240822,132000,390583080,6480,6480,6480,6480,0
|
|
20240822,131900,390583080,6480,6480,6480,6480,0
|
|
20240822,131800,390583080,6480,6470,6480,6460,162
|
|
20240822,131700,389534180,6450,6450,6450,6450,160
|
|
20240822,131600,388502180,6450,6450,6450,6450,0
|
|
20240822,131500,388502180,6450,6450,6450,6450,0
|
|
20240822,131400,388502180,6450,6450,6450,6450,0
|
|
20240822,131300,388502180,6450,6450,6450,6450,0
|
|
20240822,131200,388502180,6450,6460,6460,6450,582
|
|
20240822,131100,384748090,6470,6470,6470,6470,200
|
|
20240822,131000,383454090,6470,6470,6470,6470,65
|
|
20240822,130900,383033540,6460,6460,6460,6460,20
|
|
20240822,130800,382904340,6450,6450,6450,6450,200
|
|
20240822,130700,381614340,6450,6450,6460,6450,60
|
|
20240822,130600,381226800,6460,6460,6460,6460,200
|
|
20240822,130500,379934800,6450,6450,6450,6450,0
|
|
20240822,130400,379934800,6450,6460,6460,6450,51
|
|
20240822,130300,379605390,6460,6470,6470,6460,3
|
|
20240822,130200,379585990,6470,6470,6470,6470,0
|
|
20240822,130100,379585990,6470,6470,6470,6470,0
|
|
20240822,130000,379585990,6470,6470,6470,6470,3
|
|
20240822,125900,379566580,6470,6470,6470,6470,5
|
|
20240822,125800,379534230,6470,6470,6470,6470,0
|
|
20240822,125700,379534230,6470,6470,6470,6470,0
|
|
20240822,125600,379534230,6470,6470,6470,6470,4
|
|
20240822,125500,379508350,6470,6470,6470,6470,0
|
|
20240822,125400,379508350,6470,6470,6470,6470,2
|
|
20240822,125300,379495410,6460,6460,6460,6460,0
|
|
20240822,125200,379495410,6460,6460,6460,6460,0
|
|
20240822,125100,379495410,6460,6460,6460,6460,0
|
|
20240822,125000,379495410,6460,6460,6460,6460,0
|
|
20240822,124900,379495410,6460,6460,6460,6460,0
|
|
20240822,124800,379495410,6460,6460,6460,6460,0
|
|
20240822,124700,379495410,6460,6460,6460,6460,207
|
|
20240822,124600,378158190,6500,6500,6500,6500,0
|
|
20240822,124500,378158190,6500,6500,6500,6500,0
|
|
20240822,124400,378158190,6500,6500,6500,6500,1
|
|
20240822,124300,378151690,6470,6470,6470,6470,0
|
|
20240822,124200,378151690,6470,6470,6470,6470,28
|
|
20240822,124100,377970530,6460,6460,6460,6460,0
|
|
20240822,124000,377970530,6460,6460,6460,6460,0
|
|
20240822,123900,377970530,6460,6460,6460,6460,0
|
|
20240822,123800,377970530,6460,6460,6460,6460,0
|
|
20240822,123700,377970530,6460,6470,6470,6460,669
|
|
20240822,123600,373648650,6460,6460,6460,6460,0
|
|
20240822,123500,373648650,6460,6460,6460,6460,1000
|
|
20240822,123400,367188650,6470,6470,6470,6470,0
|
|
20240822,123300,367188650,6470,6470,6470,6470,380
|
|
20240822,123200,364730050,6470,6470,6470,6470,0
|
|
20240822,123100,364730050,6470,6470,6470,6470,0
|
|
20240822,123000,364730050,6470,6470,6470,6470,0
|
|
20240822,122900,364730050,6470,6480,6480,6470,500
|
|
20240822,122800,361495040,6500,6500,6500,6500,5
|
|
20240822,122700,361462540,6500,6500,6500,6500,1
|
|
20240822,122600,361456040,6470,6470,6470,6470,0
|
|
20240822,122500,361456040,6470,6470,6470,6470,0
|
|
20240822,122400,361456040,6470,6470,6470,6470,0
|
|
20240822,122300,361456040,6470,6470,6470,6470,0
|
|
20240822,122200,361456040,6470,6470,6470,6470,20
|
|
20240822,122100,361326640,6470,6490,6490,6470,635
|
|
20240822,122000,357218060,6480,6480,6480,6480,0
|
|
20240822,121900,357218060,6480,6480,6480,6480,0
|
|
20240822,121800,357218060,6480,6480,6480,6480,0
|
|
20240822,121700,357218060,6480,6480,6480,6480,0
|
|
20240822,121600,357218060,6480,6480,6480,6480,10
|
|
20240822,121500,357153260,6480,6480,6480,6480,0
|
|
20240822,121400,357153260,6480,6480,6480,6480,0
|
|
20240822,121300,357153260,6480,6480,6480,6480,0
|
|
20240822,121200,357153260,6480,6480,6480,6480,0
|
|
20240822,121100,357153260,6480,6480,6480,6480,0
|
|
20240822,121000,357153260,6480,6480,6480,6480,0
|
|
20240822,120900,357153260,6480,6480,6480,6480,31
|
|
20240822,120800,356952380,6480,6480,6480,6480,5
|
|
20240822,120700,356919980,6480,6480,6480,6480,0
|
|
20240822,120600,356919980,6480,6480,6480,6480,55
|
|
20240822,120500,356563580,6480,6480,6480,6480,1
|
|
20240822,120400,356557100,6470,6470,6470,6470,0
|
|
20240822,120300,356557100,6470,6470,6470,6470,1
|
|
20240822,120200,356550630,6470,6470,6470,6470,1
|
|
20240822,120100,356544160,6470,6470,6470,6470,0
|
|
20240822,120000,356544160,6470,6470,6470,6470,0
|
|
20240822,115900,356544160,6470,6470,6470,6470,0
|
|
20240822,115800,356544160,6470,6470,6470,6470,0
|
|
20240822,115700,356544160,6470,6470,6470,6470,2
|
|
20240822,115600,356531220,6470,6470,6470,6470,801
|
|
20240822,115500,351348750,6470,6470,6470,6470,0
|
|
20240822,115400,351348750,6470,6470,6470,6470,100
|
|
20240822,115300,350701750,6470,6470,6470,6470,0
|
|
20240822,115200,350701750,6470,6460,6470,6460,9
|
|
20240822,115100,350643530,6470,6470,6470,6470,180
|
|
20240822,115000,349478930,6470,6470,6470,6470,2
|
|
20240822,114900,349465990,6460,6470,6470,6460,197
|
|
20240822,114800,348191920,6460,6460,6460,6460,310
|
|
20240822,114700,346189320,6460,6460,6460,6460,0
|
|
20240822,114600,346189320,6460,6450,6460,6450,52
|
|
20240822,114500,345853520,6450,6450,6450,6450,1
|
|
20240822,114400,345847070,6450,6450,6450,6450,0
|
|
20240822,114300,345847070,6450,6450,6450,6450,37
|
|
20240822,114200,345608420,6450,6450,6450,6450,95
|
|
20240822,114100,344995670,6450,6450,6450,6450,0
|
|
20240822,114000,344995670,6450,6450,6450,6450,5
|
|
20240822,113900,344963420,6460,6460,6460,6460,0
|
|
20240822,113800,344963420,6460,6460,6460,6450,112
|
|
20240822,113700,344240200,6430,6430,6430,6430,0
|
|
20240822,113600,344240200,6430,6430,6430,6430,1
|
|
20240822,113500,344233770,6460,6460,6460,6460,10
|
|
20240822,113400,344169170,6460,6460,6460,6460,6
|
|
20240822,113300,344130410,6460,6460,6460,6460,2
|
|
20240822,113200,344117490,6460,6460,6460,6460,6
|
|
20240822,113100,344078730,6460,6460,6460,6460,1
|
|
20240822,113000,344072270,6460,6440,6460,6400,4354
|
|
20240822,112900,316160110,6470,6470,6470,6470,1205
|
|
20240822,112800,308363760,6470,6470,6470,6470,0
|
|
20240822,112700,308363760,6470,6470,6470,6470,0
|
|
20240822,112600,308363760,6470,6470,6470,6470,0
|
|
20240822,112500,308363760,6470,6470,6470,6470,0
|
|
20240822,112400,308363760,6470,6480,6480,6420,4139
|
|
20240822,112300,281731260,6480,6450,6480,6450,158
|
|
20240822,112200,280712090,6430,6480,6480,6430,4363
|
|
20240822,112100,252556720,6470,6470,6470,6470,0
|
|
20240822,112000,252556720,6470,6470,6470,6470,130
|
|
20240822,111900,251715620,6460,6490,6490,6460,4964
|
|
20240822,111800,219570460,6500,6500,6500,6500,159
|
|
20240822,111700,218536960,6500,6500,6500,6500,0
|
|
20240822,111600,218536960,6500,6500,6500,6500,0
|
|
20240822,111500,218536960,6500,6500,6500,6500,16
|
|
20240822,111400,218432960,6510,6530,6530,6510,740
|
|
20240822,111300,213601760,6530,6530,6530,6530,0
|
|
20240822,111200,213601760,6530,6530,6530,6530,6
|
|
20240822,111100,213562580,6500,6500,6500,6500,0
|
|
20240822,111000,213562580,6500,6500,6500,6500,1
|
|
20240822,110900,213556080,6480,6480,6480,6480,0
|
|
20240822,110800,213556080,6480,6480,6480,6480,0
|
|
20240822,110700,213556080,6480,6480,6480,6480,0
|
|
20240822,110600,213556080,6480,6480,6480,6480,0
|
|
20240822,110500,213556080,6480,6520,6520,6480,1201
|
|
20240822,110400,205759770,6520,6520,6520,6520,17
|
|
20240822,110300,205648930,6550,6550,6550,6550,0
|
|
20240822,110200,205648930,6550,6550,6550,6550,0
|
|
20240822,110100,205648930,6550,6540,6550,6540,266
|
|
20240822,110000,203906670,6550,6520,6550,6520,6
|
|
20240822,105900,203867520,6510,6510,6510,6510,0
|
|
20240822,105800,203867520,6510,6510,6510,6510,10
|
|
20240822,105700,203802420,6520,6520,6520,6520,0
|
|
20240822,105600,203802420,6520,6520,6520,6520,0
|
|
20240822,105500,203802420,6520,6520,6520,6520,0
|
|
20240822,105400,203802420,6520,6520,6520,6520,17
|
|
20240822,105300,203691580,6500,6500,6500,6500,0
|
|
20240822,105200,203691580,6500,6510,6510,6500,17
|
|
20240822,105100,203581060,6530,6520,6530,6520,63
|
|
20240822,105000,203170290,6520,6520,6520,6520,11
|
|
20240822,104900,203098570,6480,6480,6480,6480,0
|
|
20240822,104800,203098570,6480,6480,6480,6480,530
|
|
20240822,104700,199664170,6490,6490,6490,6480,2735
|
|
20240822,104600,181938690,6490,6490,6490,6490,0
|
|
20240822,104500,181938690,6490,6510,6530,6490,4821
|
|
20240822,104400,150628060,6500,6500,6500,6500,0
|
|
20240822,104300,150628060,6500,6510,6510,6500,500
|
|
20240822,104200,147377920,6500,6500,6500,6500,0
|
|
20240822,104100,147377920,6500,6510,6510,6500,549
|
|
20240822,104000,143805190,6500,6510,6510,6500,1366
|
|
20240822,103900,134922690,6530,6530,6530,6510,3301
|
|
20240822,103800,113409460,6540,6540,6540,6530,1094
|
|
20240822,103700,106255080,6550,6550,6550,6550,1
|
|
20240822,103600,106248530,6540,6540,6540,6540,0
|
|
20240822,103500,106248530,6540,6540,6540,6540,0
|
|
20240822,103400,106248530,6540,6540,6540,6540,0
|
|
20240822,103300,106248530,6540,6570,6570,6540,423
|
|
20240822,103200,103478350,6570,6570,6570,6570,0
|
|
20240822,103100,103478350,6570,6570,6570,6570,0
|
|
20240822,103000,103478350,6570,6570,6570,6570,0
|
|
20240822,102900,103478350,6570,6570,6570,6570,6
|
|
20240822,102800,103438930,6560,6560,6560,6560,0
|
|
20240822,102700,103438930,6560,6560,6560,6560,0
|
|
20240822,102600,103438930,6560,6560,6560,6560,0
|
|
20240822,102500,103438930,6560,6560,6560,6560,20
|
|
20240822,102400,103307730,6550,6550,6550,6550,0
|
|
20240822,102300,103307730,6550,6550,6550,6550,0
|
|
20240822,102200,103307730,6550,6550,6550,6550,80
|
|
20240822,102100,102783730,6550,6550,6550,6550,420
|
|
20240822,102000,100032730,6560,6560,6560,6560,1
|
|
20240822,101900,100026170,6550,6560,6560,6550,1500
|
|
20240822,101800,90201160,6550,6560,6560,6550,101
|
|
20240822,101700,89539600,6560,6570,6570,6560,1000
|
|
20240822,101600,82979540,6590,6590,6590,6590,0
|
|
20240822,101500,82979540,6590,6590,6590,6590,1
|
|
20240822,101400,82972950,6590,6590,6590,6590,0
|
|
20240822,101300,82972950,6590,6590,6590,6590,6
|
|
20240822,101200,82933410,6590,6590,6590,6590,4
|
|
20240822,101100,82907050,6560,6560,6560,6560,0
|
|
20240822,101000,82907050,6560,6560,6560,6560,0
|
|
20240822,100900,82907050,6560,6560,6560,6560,50
|
|
20240822,100800,82579050,6560,6560,6560,6560,0
|
|
20240822,100700,82579050,6560,6560,6560,6560,2
|
|
20240822,100600,82565930,6560,6560,6560,6560,0
|
|
20240822,100500,82565930,6560,6560,6560,6560,0
|
|
20240822,100400,82565930,6560,6560,6560,6560,99
|
|
20240822,100300,81916490,6570,6590,6600,6570,335
|
|
20240822,100200,79710150,6590,6590,6590,6590,1
|
|
20240822,100100,79703560,6580,6580,6580,6580,1
|
|
20240822,100000,79696980,6580,6580,6580,6570,3850
|
|
20240822,095900,54398620,6580,6580,6580,6580,0
|
|
20240822,095800,54398620,6580,6580,6580,6580,15
|
|
20240822,095700,54299920,6570,6570,6570,6570,0
|
|
20240822,095600,54299920,6570,6570,6570,6570,0
|
|
20240822,095500,54299920,6570,6580,6580,6570,714
|
|
20240822,095400,49608930,6570,6590,6590,6570,410
|
|
20240822,095300,46911430,6590,6590,6590,6590,138
|
|
20240822,095200,46002010,6590,6590,6590,6590,69
|
|
20240822,095100,45547300,6590,6590,6590,6590,0
|
|
20240822,095000,45547300,6590,6590,6590,6590,0
|
|
20240822,094900,45547300,6590,6590,6590,6590,20
|
|
20240822,094800,45415500,6570,6570,6570,6570,0
|
|
20240822,094700,45415500,6570,6580,6580,6570,510
|
|
20240822,094600,42063300,6580,6580,6580,6580,5
|
|
20240822,094500,42030400,6600,6590,6600,6570,437
|
|
20240822,094400,39154780,6600,6590,6600,6590,2
|
|
20240822,094300,39141590,6600,6600,6600,6600,1
|
|
20240822,094200,39134990,6580,6580,6580,6580,0
|
|
20240822,094100,39134990,6580,6590,6600,6580,607
|
|
20240822,094000,35133900,6590,6590,6590,6590,2
|
|
20240822,093900,35120720,6590,6590,6590,6590,1
|
|
20240822,093800,35114130,6590,6590,6590,6590,10
|
|
20240822,093700,35048230,6590,6590,6590,6590,0
|
|
20240822,093600,35048230,6590,6590,6590,6590,50
|
|
20240822,093500,34718730,6590,6600,6600,6590,715
|
|
20240822,093400,30006770,6600,6600,6600,6600,65
|
|
20240822,093300,29577770,6630,6620,6630,6590,1102
|
|
20240822,093200,22300780,6610,6610,6610,6610,0
|
|
20240822,093100,22300780,6610,6610,6610,6610,0
|
|
20240822,093000,22300780,6610,6610,6610,6610,0
|
|
20240822,092900,22300780,6610,6620,6620,6610,259
|
|
20240822,092800,20588670,6620,6620,6620,6620,1
|
|
20240822,092700,20582050,6630,6630,6630,6630,3
|
|
20240822,092600,20562160,6630,6630,6630,6630,0
|
|
20240822,092500,20562160,6630,6630,6630,6630,47
|
|
20240822,092400,20250550,6630,6630,6630,6630,0
|
|
20240822,092300,20250550,6630,6630,6630,6630,0
|
|
20240822,092200,20250550,6630,6640,6640,6630,85
|
|
20240822,092100,19686160,6640,6650,6650,6640,39
|
|
20240822,092000,19427170,6660,6660,6660,6660,100
|
|
20240822,091900,18761170,6670,6670,6670,6670,1
|
|
20240822,091800,18754500,6650,6650,6650,6650,25
|
|
20240822,091700,18588250,6670,6670,6670,6670,1
|
|
20240822,091600,18581580,6650,6650,6650,6650,200
|
|
20240822,091500,17251580,6650,6650,6650,6650,0
|
|
20240822,091400,17251580,6650,6650,6650,6650,0
|
|
20240822,091300,17251580,6650,6650,6650,6650,211
|
|
20240822,091200,15848430,6650,6650,6650,6650,500
|
|
20240822,091100,12523430,6650,6650,6650,6650,0
|
|
20240822,091000,12523430,6650,6650,6650,6650,0
|
|
20240822,090900,12523430,6650,6650,6650,6650,124
|
|
20240822,090800,11698830,6660,6660,6660,6660,0
|
|
20240822,090700,11698830,6660,6670,6670,6660,1476
|
|
20240822,090600,1868080,6660,6660,6660,6660,0
|
|
20240822,090500,1868080,6660,6660,6660,6660,12
|
|
20240822,090400,1788160,6690,6690,6690,6690,0
|
|
20240822,090300,1788160,6690,6680,6690,6680,116
|
|
20240822,090200,1012510,6660,6670,6670,6660,111
|
|
20240822,090100,273150,6660,6690,6690,6660,2
|
|
20240822,090000,259800,6690,6660,6690,6660,39
|