681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,201800,318093380,7150,7150,7150,7150,1606
|
|
20240819,201700,318093380,7150,7150,7150,7150,0
|
|
20240819,201600,318093380,7150,7150,7150,7150,0
|
|
20240819,201500,318093380,7150,7150,7150,7150,0
|
|
20240819,201400,318093380,7150,7150,7150,7150,0
|
|
20240819,201300,318093380,7150,7150,7150,7150,0
|
|
20240819,201200,318093380,7150,7150,7150,7150,0
|
|
20240819,201100,318093380,7150,7150,7150,7150,0
|
|
20240819,201000,318093380,7150,7150,7150,7150,0
|
|
20240819,200900,318093380,7150,7150,7150,7150,0
|
|
20240819,200800,318093380,7150,7150,7150,7150,0
|
|
20240819,200700,318093380,7150,7150,7150,7150,0
|
|
20240819,200600,318093380,7150,7150,7150,7150,0
|
|
20240819,200500,318093380,7150,7150,7150,7150,0
|
|
20240819,200400,318093380,7150,7150,7150,7150,0
|
|
20240819,200300,318093380,7150,7150,7150,7150,0
|
|
20240819,200200,318093380,7150,7150,7150,7150,0
|
|
20240819,200100,318093380,7150,7150,7150,7150,0
|
|
20240819,200000,318093380,7150,7150,7150,7150,0
|
|
20240819,195900,318093380,7150,7150,7150,7150,0
|
|
20240819,195800,318093380,7150,7150,7150,7150,0
|
|
20240819,195700,318093380,7150,7150,7150,7150,0
|
|
20240819,195600,318093380,7150,7150,7150,7150,0
|
|
20240819,195500,318093380,7150,7150,7150,7150,0
|
|
20240819,195400,318093380,7150,7150,7150,7150,0
|
|
20240819,195300,318093380,7150,7150,7150,7150,0
|
|
20240819,195200,318093380,7150,7150,7150,7150,0
|
|
20240819,195100,318093380,7150,7150,7150,7150,0
|
|
20240819,195000,318093380,7150,7150,7150,7150,0
|
|
20240819,194900,318093380,7150,7150,7150,7150,0
|
|
20240819,194800,318093380,7150,7150,7150,7150,1606
|
|
20240819,194700,318093380,7150,7150,7150,7150,0
|
|
20240819,194600,318093380,7150,7150,7150,7150,0
|
|
20240819,194500,318093380,7150,7150,7150,7150,0
|
|
20240819,194400,318093380,7150,7150,7150,7150,0
|
|
20240819,194300,318093380,7150,7150,7150,7150,0
|
|
20240819,194200,318093380,7150,7150,7150,7150,0
|
|
20240819,194100,318093380,7150,7150,7150,7150,0
|
|
20240819,194000,318093380,7150,7150,7150,7150,0
|
|
20240819,193900,318093380,7150,7150,7150,7150,0
|
|
20240819,193800,318093380,7150,7150,7150,7150,0
|
|
20240819,193700,318093380,7150,7150,7150,7150,0
|
|
20240819,193600,318093380,7150,7150,7150,7150,0
|
|
20240819,193500,318093380,7150,7150,7150,7150,0
|
|
20240819,193400,318093380,7150,7150,7150,7150,0
|
|
20240819,193300,318093380,7150,7150,7150,7150,0
|
|
20240819,193200,318093380,7150,7150,7150,7150,0
|
|
20240819,193100,318093380,7150,7150,7150,7150,0
|
|
20240819,193000,318093380,7150,7150,7150,7150,0
|
|
20240819,192900,318093380,7150,7150,7150,7150,0
|
|
20240819,192800,318093380,7150,7150,7150,7150,0
|
|
20240819,192700,318093380,7150,7150,7150,7150,0
|
|
20240819,192600,318093380,7150,7150,7150,7150,0
|
|
20240819,192500,318093380,7150,7150,7150,7150,0
|
|
20240819,192400,318093380,7150,7150,7150,7150,0
|
|
20240819,192300,318093380,7150,7150,7150,7150,0
|
|
20240819,192200,318093380,7150,7150,7150,7150,0
|
|
20240819,192100,318093380,7150,7150,7150,7150,0
|
|
20240819,192000,318093380,7150,7150,7150,7150,0
|
|
20240819,191900,318093380,7150,7150,7150,7150,0
|
|
20240819,191800,318093380,7150,7150,7150,7150,1606
|
|
20240819,191700,318093380,7150,7150,7150,7150,0
|
|
20240819,191600,318093380,7150,7150,7150,7150,0
|
|
20240819,191500,318093380,7150,7150,7150,7150,0
|
|
20240819,191400,318093380,7150,7150,7150,7150,0
|
|
20240819,191300,318093380,7150,7150,7150,7150,0
|
|
20240819,191200,318093380,7150,7150,7150,7150,0
|
|
20240819,191100,318093380,7150,7150,7150,7150,0
|
|
20240819,191000,318093380,7150,7150,7150,7150,0
|
|
20240819,190900,318093380,7150,7150,7150,7150,0
|
|
20240819,190800,318093380,7150,7150,7150,7150,0
|
|
20240819,190700,318093380,7150,7150,7150,7150,0
|
|
20240819,190600,318093380,7150,7150,7150,7150,0
|
|
20240819,190500,318093380,7150,7150,7150,7150,0
|
|
20240819,190400,318093380,7150,7150,7150,7150,0
|
|
20240819,190300,318093380,7150,7150,7150,7150,0
|
|
20240819,190200,318093380,7150,7150,7150,7150,0
|
|
20240819,190100,318093380,7150,7150,7150,7150,0
|
|
20240819,190000,318093380,7150,7150,7150,7150,0
|
|
20240819,185900,318093380,7150,7150,7150,7150,0
|
|
20240819,185800,318093380,7150,7150,7150,7150,0
|
|
20240819,185700,318093380,7150,7150,7150,7150,0
|
|
20240819,185600,318093380,7150,7150,7150,7150,0
|
|
20240819,185500,318093380,7150,7150,7150,7150,0
|
|
20240819,185400,318093380,7150,7150,7150,7150,0
|
|
20240819,185300,318093380,7150,7150,7150,7150,0
|
|
20240819,185200,318093380,7150,7150,7150,7150,0
|
|
20240819,185100,318093380,7150,7150,7150,7150,0
|
|
20240819,185000,318093380,7150,7150,7150,7150,0
|
|
20240819,184900,318093380,7150,7150,7150,7150,0
|
|
20240819,184800,318093380,7150,7150,7150,7150,1606
|
|
20240819,184700,318093380,7150,7150,7150,7150,0
|
|
20240819,184600,318093380,7150,7150,7150,7150,0
|
|
20240819,184500,318093380,7150,7150,7150,7150,0
|
|
20240819,184400,318093380,7150,7150,7150,7150,0
|
|
20240819,184300,318093380,7150,7150,7150,7150,0
|
|
20240819,184200,318093380,7150,7150,7150,7150,0
|
|
20240819,184100,318093380,7150,7150,7150,7150,0
|
|
20240819,184000,318093380,7150,7150,7150,7150,0
|
|
20240819,183900,318093380,7150,7150,7150,7150,0
|
|
20240819,183800,318093380,7150,7150,7150,7150,0
|
|
20240819,183700,318093380,7150,7150,7150,7150,0
|
|
20240819,183600,318093380,7150,7150,7150,7150,0
|
|
20240819,183500,318093380,7150,7150,7150,7150,0
|
|
20240819,183400,318093380,7150,7150,7150,7150,0
|
|
20240819,183300,318093380,7150,7150,7150,7150,0
|
|
20240819,183200,318093380,7150,7150,7150,7150,0
|
|
20240819,183100,318093380,7150,7150,7150,7150,0
|
|
20240819,183000,318093380,7150,7150,7150,7150,0
|
|
20240819,182900,318093380,7150,7150,7150,7150,0
|
|
20240819,182800,318093380,7150,7150,7150,7150,0
|
|
20240819,182700,318093380,7150,7150,7150,7150,0
|
|
20240819,182600,318093380,7150,7150,7150,7150,0
|
|
20240819,182500,318093380,7150,7150,7150,7150,0
|
|
20240819,182400,318093380,7150,7150,7150,7150,0
|
|
20240819,182300,318093380,7150,7150,7150,7150,0
|
|
20240819,182200,318093380,7150,7150,7150,7150,0
|
|
20240819,182100,318093380,7150,7150,7150,7150,0
|
|
20240819,182000,318093380,7150,7150,7150,7150,0
|
|
20240819,181900,318093380,7150,7150,7150,7150,0
|
|
20240819,181800,318093380,7150,7150,7150,7150,1606
|
|
20240819,181700,318093380,7150,7150,7150,7150,0
|
|
20240819,181600,318093380,7150,7150,7150,7150,0
|
|
20240819,181500,318093380,7150,7150,7150,7150,0
|
|
20240819,181400,318093380,7150,7150,7150,7150,0
|
|
20240819,181300,318093380,7150,7150,7150,7150,0
|
|
20240819,181200,318093380,7150,7150,7150,7150,0
|
|
20240819,181100,318093380,7150,7150,7150,7150,0
|
|
20240819,181000,318093380,7150,7150,7150,7150,0
|
|
20240819,180900,318093380,7150,7150,7150,7150,0
|
|
20240819,180800,318093380,7150,7150,7150,7150,0
|
|
20240819,180700,318093380,7150,7150,7150,7150,0
|
|
20240819,180600,318093380,7150,7150,7150,7150,0
|
|
20240819,180500,318093380,7150,7150,7150,7150,0
|
|
20240819,180400,318093380,7150,7150,7150,7150,0
|
|
20240819,180300,318093380,7150,7150,7150,7150,0
|
|
20240819,180200,318093380,7150,7150,7150,7150,0
|
|
20240819,180100,318093380,7150,7150,7150,7150,0
|
|
20240819,180000,318093380,7150,7150,7150,7150,0
|
|
20240819,175900,318093380,7150,7150,7150,7150,0
|
|
20240819,175800,318093380,7150,7150,7150,7150,0
|
|
20240819,175700,318093380,7150,7150,7150,7150,0
|
|
20240819,175600,318093380,7150,7150,7150,7150,0
|
|
20240819,175500,318093380,7150,7150,7150,7150,0
|
|
20240819,175400,318093380,7150,7150,7150,7150,0
|
|
20240819,175300,318093380,7150,7150,7150,7150,0
|
|
20240819,175200,318093380,7150,7150,7150,7150,0
|
|
20240819,175100,318093380,7150,7150,7150,7150,0
|
|
20240819,175000,318093380,7150,7150,7150,7150,0
|
|
20240819,174900,318093380,7150,7150,7150,7150,0
|
|
20240819,174800,318093380,7150,7150,7150,7150,1606
|
|
20240819,174700,318093380,7150,7150,7150,7150,0
|
|
20240819,174600,318093380,7150,7150,7150,7150,0
|
|
20240819,174500,318093380,7150,7150,7150,7150,0
|
|
20240819,174400,318093380,7150,7150,7150,7150,0
|
|
20240819,174300,318093380,7150,7150,7150,7150,0
|
|
20240819,174200,318093380,7150,7150,7150,7150,0
|
|
20240819,174100,318093380,7150,7150,7150,7150,0
|
|
20240819,174000,318093380,7150,7150,7150,7150,0
|
|
20240819,173900,318093380,7150,7150,7150,7150,0
|
|
20240819,173800,318093380,7150,7150,7150,7150,0
|
|
20240819,173700,318093380,7150,7150,7150,7150,0
|
|
20240819,173600,318093380,7150,7150,7150,7150,0
|
|
20240819,173500,318093380,7150,7150,7150,7150,0
|
|
20240819,173400,318093380,7150,7150,7150,7150,0
|
|
20240819,173300,318093380,7150,7150,7150,7150,0
|
|
20240819,173200,318093380,7150,7150,7150,7150,0
|
|
20240819,173100,318093380,7150,7150,7150,7150,0
|
|
20240819,173000,318093380,7150,7150,7150,7150,0
|
|
20240819,172900,318093380,7150,7150,7150,7150,0
|
|
20240819,172800,318093380,7150,7150,7150,7150,0
|
|
20240819,172700,318093380,7150,7150,7150,7150,0
|
|
20240819,172600,318093380,7150,7150,7150,7150,0
|
|
20240819,172500,318093380,7150,7150,7150,7150,0
|
|
20240819,172400,318093380,7150,7150,7150,7150,0
|
|
20240819,172300,318093380,7150,7150,7150,7150,0
|
|
20240819,172200,318093380,7150,7150,7150,7150,0
|
|
20240819,172100,318093380,7150,7150,7150,7150,0
|
|
20240819,172000,318093380,7150,7150,7150,7150,0
|
|
20240819,171900,318093380,7150,7150,7150,7150,0
|
|
20240819,171800,318093380,7150,7150,7150,7150,1606
|
|
20240819,171700,318093380,7150,7150,7150,7150,0
|
|
20240819,171600,318093380,7150,7150,7150,7150,0
|
|
20240819,171500,318093380,7150,7150,7150,7150,0
|
|
20240819,171400,318093380,7150,7150,7150,7150,0
|
|
20240819,171300,318093380,7150,7150,7150,7150,0
|
|
20240819,171200,318093380,7150,7150,7150,7150,0
|
|
20240819,171100,318093380,7150,7150,7150,7150,0
|
|
20240819,171000,318093380,7150,7150,7150,7150,0
|
|
20240819,170900,318093380,7150,7150,7150,7150,0
|
|
20240819,170800,318093380,7150,7150,7150,7150,0
|
|
20240819,170700,318093380,7150,7150,7150,7150,0
|
|
20240819,170600,318093380,7150,7150,7150,7150,0
|
|
20240819,170500,318093380,7150,7150,7150,7150,0
|
|
20240819,170400,318093380,7150,7150,7150,7150,0
|
|
20240819,170300,318093380,7150,7150,7150,7150,0
|
|
20240819,170200,318093380,7150,7150,7150,7150,0
|
|
20240819,170100,318093380,7150,7150,7150,7150,0
|
|
20240819,170000,318093380,7150,7150,7150,7150,0
|
|
20240819,165900,318093380,7150,7150,7150,7150,0
|
|
20240819,165800,318093380,7150,7150,7150,7150,0
|
|
20240819,165700,318093380,7150,7150,7150,7150,0
|
|
20240819,165600,318093380,7150,7150,7150,7150,0
|
|
20240819,165500,318093380,7150,7150,7150,7150,0
|
|
20240819,165400,318093380,7150,7150,7150,7150,0
|
|
20240819,165300,318093380,7150,7150,7150,7150,0
|
|
20240819,165200,318093380,7150,7150,7150,7150,0
|
|
20240819,165100,318093380,7150,7150,7150,7150,0
|
|
20240819,165000,318093380,7150,7150,7150,7150,0
|
|
20240819,164900,318093380,7150,7150,7150,7150,0
|
|
20240819,164800,318093380,7150,7150,7150,7150,1606
|
|
20240819,164700,318093380,7150,7150,7150,7150,0
|
|
20240819,164600,318093380,7150,7150,7150,7150,0
|
|
20240819,164500,318093380,7150,7150,7150,7150,0
|
|
20240819,164400,318093380,7150,7150,7150,7150,0
|
|
20240819,164300,318093380,7150,7150,7150,7150,0
|
|
20240819,164200,318093380,7150,7150,7150,7150,0
|
|
20240819,164100,318093380,7150,7150,7150,7150,0
|
|
20240819,164000,318093380,7150,7150,7150,7150,0
|
|
20240819,163900,318093380,7150,7150,7150,7150,0
|
|
20240819,163800,318093380,7150,7150,7150,7150,0
|
|
20240819,163700,318093380,7150,7150,7150,7150,0
|
|
20240819,163600,318093380,7150,7150,7150,7150,0
|
|
20240819,163500,318093380,7150,7150,7150,7150,0
|
|
20240819,163400,318093380,7150,7150,7150,7150,0
|
|
20240819,163300,318093380,7150,7150,7150,7150,0
|
|
20240819,163200,318093380,7150,7150,7150,7150,0
|
|
20240819,163100,318093380,7150,7150,7150,7150,0
|
|
20240819,163000,318093380,7150,7150,7150,7150,0
|
|
20240819,162900,318093380,7150,7150,7150,7150,0
|
|
20240819,162800,318093380,7150,7150,7150,7150,0
|
|
20240819,162700,318093380,7150,7150,7150,7150,0
|
|
20240819,162600,318093380,7150,7150,7150,7150,0
|
|
20240819,162500,318093380,7150,7150,7150,7150,0
|
|
20240819,162400,318093380,7150,7150,7150,7150,0
|
|
20240819,162300,318093380,7150,7150,7150,7150,0
|
|
20240819,162200,318093380,7150,7150,7150,7150,0
|
|
20240819,162100,318093380,7150,7150,7150,7150,0
|
|
20240819,162000,318093380,7150,7150,7150,7150,0
|
|
20240819,161900,318093380,7150,7150,7150,7150,0
|
|
20240819,161800,318093380,7150,7150,7150,7150,1606
|
|
20240819,161700,318093380,7150,7150,7150,7150,0
|
|
20240819,161600,318093380,7150,7150,7150,7150,0
|
|
20240819,161500,318093380,7150,7150,7150,7150,0
|
|
20240819,161400,318093380,7150,7150,7150,7150,0
|
|
20240819,161300,318093380,7150,7150,7150,7150,0
|
|
20240819,161200,318093380,7150,7150,7150,7150,0
|
|
20240819,161100,318093380,7150,7150,7150,7150,0
|
|
20240819,161000,318093380,7150,7150,7150,7150,0
|
|
20240819,160900,318093380,7150,7150,7150,7150,0
|
|
20240819,160800,318093380,7150,7150,7150,7150,0
|
|
20240819,160700,318093380,7150,7150,7150,7150,0
|
|
20240819,160600,318093380,7150,7150,7150,7150,0
|
|
20240819,160500,318093380,7150,7150,7150,7150,0
|
|
20240819,160400,318093380,7150,7150,7150,7150,0
|
|
20240819,160300,318093380,7150,7150,7150,7150,0
|
|
20240819,160200,318093380,7150,7150,7150,7150,0
|
|
20240819,160100,318093380,7150,7150,7150,7150,0
|
|
20240819,160000,318093380,7150,7150,7150,7150,0
|
|
20240819,155900,318093380,7150,7150,7150,7150,0
|
|
20240819,155800,318093380,7150,7150,7150,7150,0
|
|
20240819,155700,318093380,7150,7150,7150,7150,0
|
|
20240819,155600,318093380,7150,7150,7150,7150,0
|
|
20240819,155500,318093380,7150,7150,7150,7150,0
|
|
20240819,155400,318093380,7150,7150,7150,7150,0
|
|
20240819,155300,318093380,7150,7150,7150,7150,0
|
|
20240819,155200,318093380,7150,7150,7150,7150,0
|
|
20240819,155100,318093380,7150,7150,7150,7150,0
|
|
20240819,155000,318093380,7150,7150,7150,7150,0
|
|
20240819,154900,318093380,7150,7150,7150,7150,0
|
|
20240819,154800,318093380,7150,7150,7150,7150,1606
|
|
20240819,154700,318093380,7150,7150,7150,7150,0
|
|
20240819,154600,318093380,7150,7150,7150,7150,0
|
|
20240819,154500,318093380,7150,7150,7150,7150,0
|
|
20240819,154400,318093380,7150,7150,7150,7150,0
|
|
20240819,154300,318093380,7150,7150,7150,7150,0
|
|
20240819,154200,318093380,7150,7150,7150,7150,0
|
|
20240819,154100,318093380,7150,7150,7150,7150,0
|
|
20240819,154000,318093380,7150,7150,7150,7150,0
|
|
20240819,153900,318093380,7150,7150,7150,7150,0
|
|
20240819,153800,318093380,7150,7150,7150,7150,0
|
|
20240819,153700,318093380,7150,7150,7150,7150,0
|
|
20240819,153600,318093380,7150,7150,7150,7150,0
|
|
20240819,153500,318093380,7150,7150,7150,7150,0
|
|
20240819,153400,318093380,7150,7150,7150,7150,0
|
|
20240819,153300,318093380,7150,7150,7150,7150,0
|
|
20240819,153200,318093380,7150,7150,7150,7150,0
|
|
20240819,153100,318093380,7150,7150,7150,7150,0
|
|
20240819,153000,318093380,7150,7150,7150,7150,1606
|
|
20240819,152900,306610480,7150,7150,7150,7150,0
|
|
20240819,152800,306610480,7150,7150,7150,7150,0
|
|
20240819,152700,306610480,7150,7150,7150,7150,0
|
|
20240819,152600,306610480,7150,7150,7150,7150,0
|
|
20240819,152500,306610480,7150,7150,7150,7150,0
|
|
20240819,152400,306610480,7150,7150,7150,7150,0
|
|
20240819,152300,306610480,7150,7150,7150,7150,0
|
|
20240819,152200,306610480,7150,7150,7150,7150,0
|
|
20240819,152100,306610480,7150,7150,7150,7150,0
|
|
20240819,152000,306610480,7150,7150,7150,7150,0
|
|
20240819,151900,306610480,7150,7150,7150,7150,101
|
|
20240819,151800,305888330,7150,7140,7150,7140,309
|
|
20240819,151700,303681170,7150,7150,7150,7150,13
|
|
20240819,151600,303588220,7150,7140,7150,7140,232
|
|
20240819,151500,301930630,7140,7140,7140,7140,62
|
|
20240819,151400,301487950,7140,7150,7150,7140,44
|
|
20240819,151300,301173450,7150,7150,7150,7150,18
|
|
20240819,151200,301044750,7130,7150,7150,7130,836
|
|
20240819,151100,295067390,7150,7150,7150,7150,622
|
|
20240819,151000,290620090,7150,7150,7150,7120,163
|
|
20240819,150900,289455700,7150,7140,7150,7140,70
|
|
20240819,150800,288955300,7150,7100,7160,7100,4284
|
|
20240819,150700,258466050,7090,7100,7100,7090,71
|
|
20240819,150600,257961960,7100,7100,7100,7100,0
|
|
20240819,150500,257961960,7100,7090,7100,7090,92
|
|
20240819,150400,257308780,7090,7090,7090,7080,132
|
|
20240819,150300,256373740,7090,7090,7090,7090,1
|
|
20240819,150200,256366650,7100,7100,7100,7090,155
|
|
20240819,150100,255266160,7100,7100,7100,7100,793
|
|
20240819,150000,249635860,7100,7100,7110,7090,185
|
|
20240819,145900,248322200,7090,7090,7090,7090,160
|
|
20240819,145800,247187800,7080,7080,7080,7080,3
|
|
20240819,145700,247166560,7080,7080,7080,7080,0
|
|
20240819,145600,247166560,7080,7080,7090,7080,192
|
|
20240819,145500,245807190,7080,7090,7090,7050,4693
|
|
20240819,145400,212652390,7090,7090,7090,7090,41
|
|
20240819,145300,212361700,7100,7100,7100,7100,979
|
|
20240819,145200,205410800,7100,7100,7100,7100,1034
|
|
20240819,145100,198069400,7100,7080,7100,7080,1347
|
|
20240819,145000,188513830,7090,7080,7090,7080,69
|
|
20240819,144900,188024720,7080,7080,7080,7080,237
|
|
20240819,144800,186346760,7060,7070,7080,7060,461
|
|
20240819,144700,183090550,7070,7070,7080,7060,214
|
|
20240819,144600,181577720,7070,7060,7070,7060,233
|
|
20240819,144500,179931630,7060,7060,7060,7060,215
|
|
20240819,144400,178413730,7060,7040,7060,7040,754
|
|
20240819,144300,173101860,7050,7050,7050,7050,0
|
|
20240819,144200,173101860,7050,7040,7050,7040,120
|
|
20240819,144100,172256060,7040,7020,7040,7020,1266
|
|
20240819,144000,163348650,7000,7000,7020,7000,1340
|
|
20240819,143900,153964000,6980,6990,7000,6980,2874
|
|
20240819,143800,133863500,6980,6980,6980,6980,54
|
|
20240819,143700,133486580,6980,6980,6980,6980,460
|
|
20240819,143600,130275780,6970,6970,6970,6970,500
|
|
20240819,143500,126790780,6960,6960,6960,6960,0
|
|
20240819,143400,126790780,6960,6960,6960,6960,71
|
|
20240819,143300,126296620,6960,6960,6960,6960,0
|
|
20240819,143200,126296620,6960,6960,6960,6960,34
|
|
20240819,143100,126059980,6960,6960,6960,6960,121
|
|
20240819,143000,125217820,6970,6970,6970,6970,0
|
|
20240819,142900,125217820,6970,6970,6970,6970,93
|
|
20240819,142800,124569610,6970,6970,6970,6970,0
|
|
20240819,142700,124569610,6970,6970,6970,6970,0
|
|
20240819,142600,124569610,6970,6970,6970,6970,69
|
|
20240819,142500,124088680,6970,6970,6970,6970,0
|
|
20240819,142400,124088680,6970,6970,6970,6970,0
|
|
20240819,142300,124088680,6970,6970,6970,6970,85
|
|
20240819,142200,123496230,6970,6970,6970,6970,0
|
|
20240819,142100,123496230,6970,6970,6970,6970,4
|
|
20240819,142000,123468350,6970,6970,6970,6970,48
|
|
20240819,141900,123133790,6970,6970,6970,6970,0
|
|
20240819,141800,123133790,6970,6970,6970,6970,0
|
|
20240819,141700,123133790,6970,6970,6970,6970,93
|
|
20240819,141600,122485580,6960,6960,6960,6960,0
|
|
20240819,141500,122485580,6960,6960,6960,6960,0
|
|
20240819,141400,122485580,6960,6960,6960,6960,16
|
|
20240819,141300,122374220,6960,6960,6960,6960,94
|
|
20240819,141200,121719980,6960,6970,6970,6960,68
|
|
20240819,141100,121246070,6980,6980,6980,6980,40
|
|
20240819,141000,120966870,6980,6980,6980,6980,44
|
|
20240819,140900,120659750,6980,6980,6980,6980,0
|
|
20240819,140800,120659750,6980,6980,6980,6980,30
|
|
20240819,140700,120450350,6980,6980,6980,6980,44
|
|
20240819,140600,120143230,6980,6980,6980,6980,0
|
|
20240819,140500,120143230,6980,6980,6980,6980,33
|
|
20240819,140400,119912890,6980,6970,6980,6970,62
|
|
20240819,140300,119480330,6980,6970,6980,6970,2
|
|
20240819,140200,119466380,6980,6980,6980,6980,0
|
|
20240819,140100,119466380,6980,6980,6980,6980,44
|
|
20240819,140000,119159260,6980,6980,6980,6980,7
|
|
20240819,135900,119110400,6970,6970,6970,6970,60
|
|
20240819,135800,118692200,6970,6970,6970,6970,203
|
|
20240819,135700,117277290,6970,6970,6970,6970,0
|
|
20240819,135600,117277290,6970,6970,6970,6970,0
|
|
20240819,135500,117277290,6970,6970,6970,6970,99
|
|
20240819,135400,116587260,6960,6960,6960,6960,0
|
|
20240819,135300,116587260,6960,6960,6960,6960,0
|
|
20240819,135200,116587260,6960,6970,6970,6960,55
|
|
20240819,135100,116203990,6970,6970,6970,6970,30
|
|
20240819,135000,115994890,6970,6970,6970,6970,19
|
|
20240819,134900,115862460,6970,6970,6970,6970,51
|
|
20240819,134800,115506990,6970,6970,6970,6970,0
|
|
20240819,134700,115506990,6970,6970,6970,6970,30
|
|
20240819,134600,115297890,6970,6970,6970,6970,51
|
|
20240819,134500,114942420,6970,6970,6970,6970,0
|
|
20240819,134400,114942420,6970,6970,6970,6970,0
|
|
20240819,134300,114942420,6970,6970,6970,6970,95
|
|
20240819,134200,114280270,6970,6970,6970,6970,0
|
|
20240819,134100,114280270,6970,6970,6970,6970,0
|
|
20240819,134000,114280270,6970,6970,6970,6970,55
|
|
20240819,133900,113896920,6970,6970,6970,6970,0
|
|
20240819,133800,113896920,6970,6970,6970,6970,94
|
|
20240819,133700,113241740,6970,6970,6970,6970,45
|
|
20240819,133600,112928090,6970,6970,6970,6970,34
|
|
20240819,133500,112691110,6970,6970,6970,6970,0
|
|
20240819,133400,112691110,6970,6970,6970,6970,46
|
|
20240819,133300,112370490,6970,6970,6970,6970,0
|
|
20240819,133200,112370490,6970,6970,6970,6970,0
|
|
20240819,133100,112370490,6970,6970,6970,6970,129
|
|
20240819,133000,111471360,6960,6960,6960,6960,0
|
|
20240819,132900,111471360,6960,6960,6960,6960,0
|
|
20240819,132800,111471360,6960,6970,6970,6960,96
|
|
20240819,132700,110802250,6970,6970,6970,6970,40
|
|
20240819,132600,110523450,6970,6970,6970,6970,0
|
|
20240819,132500,110523450,6970,6970,6970,6970,0
|
|
20240819,132400,110523450,6970,6970,6970,6970,55
|
|
20240819,132300,110140100,6970,6970,6970,6970,0
|
|
20240819,132200,110140100,6970,6970,6970,6970,20
|
|
20240819,132100,110000700,6970,6970,6970,6970,51
|
|
20240819,132000,109645230,6970,6970,6970,6970,0
|
|
20240819,131900,109645230,6970,6970,6970,6970,0
|
|
20240819,131800,109645230,6970,6970,6970,6970,63
|
|
20240819,131700,109206120,6960,6960,6960,6960,0
|
|
20240819,131600,109206120,6960,6960,6960,6960,0
|
|
20240819,131500,109206120,6960,6960,6960,6960,0
|
|
20240819,131400,109206120,6960,6960,6960,6960,0
|
|
20240819,131300,109206120,6960,6960,6960,6960,0
|
|
20240819,131200,109206120,6960,6960,6960,6960,56
|
|
20240819,131100,108816360,6960,6960,6960,6960,0
|
|
20240819,131000,108816360,6960,6960,6960,6960,0
|
|
20240819,130900,108816360,6960,6960,6960,6960,47
|
|
20240819,130800,108489240,6960,6960,6960,6960,0
|
|
20240819,130700,108489240,6960,6960,6960,6960,0
|
|
20240819,130600,108489240,6960,6960,6960,6960,71
|
|
20240819,130500,107995080,6960,6960,6960,6960,13
|
|
20240819,130400,107904600,6960,6960,6960,6960,181
|
|
20240819,130300,106644840,6970,6970,6970,6970,82
|
|
20240819,130200,106073300,6970,6970,6970,6970,0
|
|
20240819,130100,106073300,6970,6970,6970,6970,0
|
|
20240819,130000,106073300,6970,6970,6970,6970,43
|
|
20240819,125900,105773590,6960,6960,6960,6960,0
|
|
20240819,125800,105773590,6960,6960,6960,6960,100
|
|
20240819,125700,105077590,6970,6970,6970,6970,54
|
|
20240819,125600,104701210,6960,6960,6960,6960,1
|
|
20240819,125500,104694250,6970,6970,6970,6970,11
|
|
20240819,125400,104617580,6970,6970,6970,6970,53
|
|
20240819,125300,104248170,6970,6970,6970,6970,0
|
|
20240819,125200,104248170,6970,6970,6970,6970,0
|
|
20240819,125100,104248170,6970,6970,6970,6970,44
|
|
20240819,125000,103941490,6970,6970,6970,6970,0
|
|
20240819,124900,103941490,6970,6970,6970,6970,10
|
|
20240819,124800,103871790,6970,6970,6970,6970,50
|
|
20240819,124700,103523290,6970,6970,6970,6970,0
|
|
20240819,124600,103523290,6970,6970,6970,6970,0
|
|
20240819,124500,103523290,6970,6970,6970,6970,50
|
|
20240819,124400,103174790,6970,6970,6970,6970,61
|
|
20240819,124300,102749620,6960,6960,6960,6960,0
|
|
20240819,124200,102749620,6960,6960,6960,6960,47
|
|
20240819,124100,102422500,6950,6950,6950,6950,0
|
|
20240819,124000,102422500,6950,6960,6960,6950,57
|
|
20240819,123900,102026020,6960,6950,6960,6950,311
|
|
20240819,123800,99861530,6960,6960,6960,6960,148
|
|
20240819,123700,98831450,6960,6960,6960,6960,0
|
|
20240819,123600,98831450,6960,6960,6960,6960,2
|
|
20240819,123500,98817530,6950,6950,6950,6950,4
|
|
20240819,123400,98789730,6950,6950,6950,6950,15
|
|
20240819,123300,98685480,6950,6950,6950,6950,0
|
|
20240819,123200,98685480,6950,6950,6950,6950,0
|
|
20240819,123100,98685480,6950,6950,6950,6950,0
|
|
20240819,123000,98685480,6950,6950,6950,6950,0
|
|
20240819,122900,98685480,6950,6950,6950,6950,0
|
|
20240819,122800,98685480,6950,6950,6950,6950,50
|
|
20240819,122700,98337980,6950,6950,6950,6950,103
|
|
20240819,122600,97622130,6960,6960,6960,6960,85
|
|
20240819,122500,97030530,6950,6950,6950,6950,0
|
|
20240819,122400,97030530,6950,6950,6950,6950,0
|
|
20240819,122300,97030530,6950,6950,6950,6950,29
|
|
20240819,122200,96828980,6950,6950,6950,6950,0
|
|
20240819,122100,96828980,6950,6950,6950,6950,0
|
|
20240819,122000,96828980,6950,6950,6950,6950,48
|
|
20240819,121900,96495380,6950,6950,6950,6950,808
|
|
20240819,121800,90879780,6950,6950,6950,6950,388
|
|
20240819,121700,88183180,6950,6940,6950,6940,293
|
|
20240819,121600,86146870,6940,6940,6940,6940,0
|
|
20240819,121500,86146870,6940,6940,6940,6940,0
|
|
20240819,121400,86146870,6940,6940,6940,6940,1
|
|
20240819,121300,86139930,6920,6920,6920,6920,0
|
|
20240819,121200,86139930,6920,6920,6920,6920,0
|
|
20240819,121100,86139930,6920,6920,6920,6920,0
|
|
20240819,121000,86139930,6920,6920,6920,6920,10
|
|
20240819,120900,86070730,6920,6940,6940,6920,50
|
|
20240819,120800,85724260,6940,6950,6950,6940,161
|
|
20240819,120700,84606310,6940,6940,6940,6940,64
|
|
20240819,120600,84162150,6940,6940,6940,6940,0
|
|
20240819,120500,84162150,6940,6950,6950,6940,60
|
|
20240819,120400,83745210,6940,6940,6940,6940,1
|
|
20240819,120300,83738270,6940,6940,6940,6940,0
|
|
20240819,120200,83738270,6940,6940,6940,6940,27
|
|
20240819,120100,83550890,6940,6940,6940,6940,2
|
|
20240819,120000,83537010,6940,6940,6940,6930,92
|
|
20240819,115900,82898560,6940,6940,6940,6940,0
|
|
20240819,115800,82898560,6940,6940,6940,6940,5
|
|
20240819,115700,82863860,6940,6940,6940,6940,42
|
|
20240819,115600,82572380,6940,6950,6950,6940,25
|
|
20240819,115500,82398650,6930,6930,6930,6930,50
|
|
20240819,115400,82052150,6960,6960,6960,6960,0
|
|
20240819,115300,82052150,6960,6960,6960,6960,0
|
|
20240819,115200,82052150,6960,6960,6960,6960,4
|
|
20240819,115100,82024310,6960,6960,6960,6960,3
|
|
20240819,115000,82003430,6960,6920,6960,6920,39
|
|
20240819,114900,81732900,6930,6920,6930,6920,2
|
|
20240819,114800,81719050,6940,6960,6960,6920,78
|
|
20240819,114700,81178430,6970,6910,6970,6910,888
|
|
20240819,114600,75033350,6900,6890,6900,6890,1207
|
|
20240819,114500,66705550,6880,6880,6880,6880,99
|
|
20240819,114400,66024430,6880,6890,6890,6860,3220
|
|
20240819,114300,43918920,6890,6890,6890,6890,31
|
|
20240819,114200,43705330,6890,6890,6890,6890,0
|
|
20240819,114100,43705330,6890,6890,6890,6890,0
|
|
20240819,114000,43705330,6890,6890,6890,6890,41
|
|
20240819,113900,43422840,6890,6890,6890,6890,0
|
|
20240819,113800,43422840,6890,6890,6890,6890,0
|
|
20240819,113700,43422840,6890,6880,6890,6880,50
|
|
20240819,113600,43078360,6890,6890,6890,6890,0
|
|
20240819,113500,43078360,6890,6890,6890,6890,0
|
|
20240819,113400,43078360,6890,6890,6890,6890,0
|
|
20240819,113300,43078360,6890,6880,6890,6880,151
|
|
20240819,113200,42038140,6880,6870,6880,6870,700
|
|
20240819,113100,37222290,6870,6870,6870,6870,41
|
|
20240819,113000,36940620,6870,6870,6870,6870,0
|
|
20240819,112900,36940620,6870,6870,6870,6870,38
|
|
20240819,112800,36679560,6870,6870,6870,6870,0
|
|
20240819,112700,36679560,6870,6870,6870,6870,45
|
|
20240819,112600,36370410,6860,6860,6860,6860,25
|
|
20240819,112500,36198910,6860,6860,6860,6860,0
|
|
20240819,112400,36198910,6860,6860,6860,6860,0
|
|
20240819,112300,36198910,6860,6860,6860,6860,0
|
|
20240819,112200,36198910,6860,6860,6860,6860,0
|
|
20240819,112100,36198910,6860,6860,6860,6860,0
|
|
20240819,112000,36198910,6860,6860,6860,6860,10
|
|
20240819,111900,36130310,6860,6860,6860,6860,9
|
|
20240819,111800,36068570,6860,6860,6860,6860,0
|
|
20240819,111700,36068570,6860,6860,6860,6860,94
|
|
20240819,111600,35423730,6860,6860,6860,6860,0
|
|
20240819,111500,35423730,6860,6860,6860,6860,128
|
|
20240819,111400,34545650,6860,6860,6860,6860,3
|
|
20240819,111300,34525070,6880,6880,6880,6880,141
|
|
20240819,111200,33554990,6880,6880,6880,6880,0
|
|
20240819,111100,33554990,6880,6880,6880,6880,32
|
|
20240819,111000,33334830,6880,6880,6880,6880,21
|
|
20240819,110900,33190350,6850,6850,6850,6850,0
|
|
20240819,110800,33190350,6850,6850,6850,6850,0
|
|
20240819,110700,33190350,6850,6870,6870,6850,298
|
|
20240819,110600,31148230,6890,6890,6890,6890,0
|
|
20240819,110500,31148230,6890,6890,6890,6890,0
|
|
20240819,110400,31148230,6890,6890,6890,6890,1
|
|
20240819,110300,31141340,6880,6880,6880,6880,60
|
|
20240819,110200,30728540,6880,6880,6880,6880,0
|
|
20240819,110100,30728540,6880,6880,6880,6880,0
|
|
20240819,110000,30728540,6880,6880,6880,6880,0
|
|
20240819,105900,30728540,6880,6880,6880,6880,53
|
|
20240819,105800,30363900,6880,6880,6880,6880,11
|
|
20240819,105700,30288220,6860,6860,6860,6860,0
|
|
20240819,105600,30288220,6860,6860,6860,6860,0
|
|
20240819,105500,30288220,6860,6860,6860,6860,1
|
|
20240819,105400,30281360,6870,6870,6870,6870,0
|
|
20240819,105300,30281360,6870,6870,6870,6870,0
|
|
20240819,105200,30281360,6870,6870,6870,6870,55
|
|
20240819,105100,29903510,6860,6860,6860,6860,0
|
|
20240819,105000,29903510,6860,6860,6860,6860,0
|
|
20240819,104900,29903510,6860,6860,6860,6860,0
|
|
20240819,104800,29903510,6860,6860,6860,6860,120
|
|
20240819,104700,29080310,6860,6850,6860,6850,137
|
|
20240819,104600,28141640,6850,6850,6850,6850,0
|
|
20240819,104500,28141640,6850,6850,6850,6850,13
|
|
20240819,104400,28052590,6860,6860,6860,6860,54
|
|
20240819,104300,27682150,6860,6860,6860,6860,0
|
|
20240819,104200,27682150,6860,6860,6860,6860,0
|
|
20240819,104100,27682150,6860,6860,6860,6860,3
|
|
20240819,104000,27661570,6860,6850,6860,6850,33
|
|
20240819,103900,27435510,6840,6840,6840,6840,21
|
|
20240819,103800,27291870,6840,6840,6840,6840,20
|
|
20240819,103700,27155070,6850,6850,6850,6850,5
|
|
20240819,103600,27120820,6840,6840,6840,6840,0
|
|
20240819,103500,27120820,6840,6830,6840,6830,157
|
|
20240819,103400,26047500,6820,6820,6820,6820,0
|
|
20240819,103300,26047500,6820,6820,6820,6820,14
|
|
20240819,103200,25952020,6830,6830,6830,6830,0
|
|
20240819,103100,25952020,6830,6830,6830,6830,11
|
|
20240819,103000,25876890,6830,6830,6830,6830,6
|
|
20240819,102900,25835910,6830,6830,6830,6830,0
|
|
20240819,102800,25835910,6830,6830,6830,6830,0
|
|
20240819,102700,25835910,6830,6830,6830,6830,0
|
|
20240819,102600,25835910,6830,6820,6830,6820,1196
|
|
20240819,102500,17676190,6820,6820,6820,6820,100
|
|
20240819,102400,16994190,6790,6790,6790,6790,0
|
|
20240819,102300,16994190,6790,6810,6810,6790,1373
|
|
20240819,102200,7645520,6800,6800,6800,6800,135
|
|
20240819,102100,6727520,6800,6800,6800,6800,0
|
|
20240819,102000,6727520,6800,6800,6800,6800,0
|
|
20240819,101900,6727520,6800,6800,6800,6800,0
|
|
20240819,101800,6727520,6800,6800,6800,6800,0
|
|
20240819,101700,6727520,6800,6800,6800,6800,0
|
|
20240819,101600,6727520,6800,6800,6800,6800,0
|
|
20240819,101500,6727520,6800,6800,6800,6800,1
|
|
20240819,101400,6720720,6800,6800,6800,6800,0
|
|
20240819,101300,6720720,6800,6800,6800,6800,0
|
|
20240819,101200,6720720,6800,6800,6800,6800,0
|
|
20240819,101100,6720720,6800,6800,6800,6800,0
|
|
20240819,101000,6720720,6800,6800,6800,6800,0
|
|
20240819,100900,6720720,6800,6800,6800,6800,0
|
|
20240819,100800,6720720,6800,6800,6800,6800,0
|
|
20240819,100700,6720720,6800,6800,6800,6800,0
|
|
20240819,100600,6720720,6800,6800,6800,6800,0
|
|
20240819,100500,6720720,6800,6800,6800,6800,107
|
|
20240819,100400,5993120,6810,6810,6810,6810,1
|
|
20240819,100300,5986310,6810,6810,6810,6810,0
|
|
20240819,100200,5986310,6810,6810,6810,6810,0
|
|
20240819,100100,5986310,6810,6810,6810,6810,0
|
|
20240819,100000,5986310,6810,6810,6810,6810,0
|
|
20240819,095900,5986310,6810,6810,6810,6810,0
|
|
20240819,095800,5986310,6810,6810,6810,6810,1
|
|
20240819,095700,5979500,6810,6810,6810,6810,0
|
|
20240819,095600,5979500,6810,6810,6810,6810,0
|
|
20240819,095500,5979500,6810,6810,6810,6810,0
|
|
20240819,095400,5979500,6810,6810,6810,6810,0
|
|
20240819,095300,5979500,6810,6810,6810,6810,0
|
|
20240819,095200,5979500,6810,6810,6810,6810,0
|
|
20240819,095100,5979500,6810,6810,6810,6810,0
|
|
20240819,095000,5979500,6810,6810,6810,6810,0
|
|
20240819,094900,5979500,6810,6810,6810,6810,0
|
|
20240819,094800,5979500,6810,6810,6810,6810,1
|
|
20240819,094700,5972690,6810,6810,6810,6810,1
|
|
20240819,094600,5965880,6810,6810,6810,6810,1
|
|
20240819,094500,5959070,6810,6810,6810,6810,0
|
|
20240819,094400,5959070,6810,6810,6810,6810,0
|
|
20240819,094300,5959070,6810,6810,6810,6810,68
|
|
20240819,094200,5495990,6820,6820,6820,6820,0
|
|
20240819,094100,5495990,6820,6820,6820,6820,0
|
|
20240819,094000,5495990,6820,6820,6820,6820,0
|
|
20240819,093900,5495990,6820,6820,6820,6820,0
|
|
20240819,093800,5495990,6820,6820,6820,6820,0
|
|
20240819,093700,5495990,6820,6820,6820,6820,6
|
|
20240819,093600,5455070,6810,6810,6810,6810,0
|
|
20240819,093500,5455070,6810,6810,6810,6810,0
|
|
20240819,093400,5455070,6810,6810,6810,6810,0
|
|
20240819,093300,5455070,6810,6810,6810,6810,0
|
|
20240819,093200,5455070,6810,6810,6810,6810,0
|
|
20240819,093100,5455070,6810,6810,6810,6810,0
|
|
20240819,093000,5455070,6810,6810,6810,6810,16
|
|
20240819,092900,5346110,6820,6820,6820,6820,0
|
|
20240819,092800,5346110,6820,6820,6820,6820,0
|
|
20240819,092700,5346110,6820,6820,6820,6820,200
|
|
20240819,092600,3982110,6810,6810,6810,6810,0
|
|
20240819,092500,3982110,6810,6810,6810,6810,0
|
|
20240819,092400,3982110,6810,6810,6810,6810,4
|
|
20240819,092300,3954870,6820,6820,6820,6820,0
|
|
20240819,092200,3954870,6820,6820,6820,6820,1
|
|
20240819,092100,3948050,6810,6810,6810,6810,0
|
|
20240819,092000,3948050,6810,6810,6810,6810,0
|
|
20240819,091900,3948050,6810,6810,6810,6810,0
|
|
20240819,091800,3948050,6810,6810,6810,6810,0
|
|
20240819,091700,3948050,6810,6810,6810,6810,47
|
|
20240819,091600,3627980,6810,6810,6810,6810,0
|
|
20240819,091500,3627980,6810,6810,6810,6810,1
|
|
20240819,091400,3621170,6780,6780,6780,6780,0
|
|
20240819,091300,3621170,6780,6780,6780,6780,0
|
|
20240819,091200,3621170,6780,6780,6780,6780,0
|
|
20240819,091100,3621170,6780,6780,6780,6780,0
|
|
20240819,091000,3621170,6780,6780,6780,6780,0
|
|
20240819,090900,3621170,6780,6780,6780,6780,0
|
|
20240819,090800,3621170,6780,6780,6780,6780,0
|
|
20240819,090700,3621170,6780,6790,6790,6780,85
|
|
20240819,090600,3044810,6780,6780,6780,6780,0
|
|
20240819,090500,3044810,6780,6800,6800,6780,330
|
|
20240819,090400,805550,6830,6830,6830,6830,0
|
|
20240819,090300,805550,6830,6830,6830,6830,0
|
|
20240819,090200,805550,6830,6830,6830,6830,5
|
|
20240819,090100,771400,6830,6830,6830,6830,100
|
|
20240819,090000,88400,6800,6800,6800,6800,13
|