618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,191500,293812400,6930,6930,6930,6930,336
|
|
20240822,191400,293812400,6930,6930,6930,6930,0
|
|
20240822,191300,293812400,6930,6930,6930,6930,0
|
|
20240822,191200,293812400,6930,6930,6930,6930,0
|
|
20240822,191100,293812400,6930,6930,6930,6930,0
|
|
20240822,191000,293812400,6930,6930,6930,6930,0
|
|
20240822,190900,293812400,6930,6930,6930,6930,0
|
|
20240822,190800,293812400,6930,6930,6930,6930,0
|
|
20240822,190700,293812400,6930,6930,6930,6930,0
|
|
20240822,190600,293812400,6930,6930,6930,6930,0
|
|
20240822,190500,293812400,6930,6930,6930,6930,0
|
|
20240822,190400,293812400,6930,6930,6930,6930,0
|
|
20240822,190300,293812400,6930,6930,6930,6930,0
|
|
20240822,190200,293812400,6930,6930,6930,6930,0
|
|
20240822,190100,293812400,6930,6930,6930,6930,0
|
|
20240822,190000,293812400,6930,6930,6930,6930,0
|
|
20240822,185900,293812400,6930,6930,6930,6930,0
|
|
20240822,185800,293812400,6930,6930,6930,6930,0
|
|
20240822,185700,293812400,6930,6930,6930,6930,0
|
|
20240822,185600,293812400,6930,6930,6930,6930,0
|
|
20240822,185500,293812400,6930,6930,6930,6930,0
|
|
20240822,185400,293812400,6930,6930,6930,6930,0
|
|
20240822,185300,293812400,6930,6930,6930,6930,0
|
|
20240822,185200,293812400,6930,6930,6930,6930,0
|
|
20240822,185100,293812400,6930,6930,6930,6930,0
|
|
20240822,185000,293812400,6930,6930,6930,6930,0
|
|
20240822,184900,293812400,6930,6930,6930,6930,0
|
|
20240822,184800,293812400,6930,6930,6930,6930,0
|
|
20240822,184700,293812400,6930,6930,6930,6930,0
|
|
20240822,184600,293812400,6930,6930,6930,6930,0
|
|
20240822,184500,293812400,6930,6930,6930,6930,336
|
|
20240822,184400,293812400,6930,6930,6930,6930,0
|
|
20240822,184300,293812400,6930,6930,6930,6930,0
|
|
20240822,184200,293812400,6930,6930,6930,6930,0
|
|
20240822,184100,293812400,6930,6930,6930,6930,0
|
|
20240822,184000,293812400,6930,6930,6930,6930,0
|
|
20240822,183900,293812400,6930,6930,6930,6930,0
|
|
20240822,183800,293812400,6930,6930,6930,6930,0
|
|
20240822,183700,293812400,6930,6930,6930,6930,0
|
|
20240822,183600,293812400,6930,6930,6930,6930,0
|
|
20240822,183500,293812400,6930,6930,6930,6930,0
|
|
20240822,183400,293812400,6930,6930,6930,6930,0
|
|
20240822,183300,293812400,6930,6930,6930,6930,0
|
|
20240822,183200,293812400,6930,6930,6930,6930,0
|
|
20240822,183100,293812400,6930,6930,6930,6930,0
|
|
20240822,183000,293812400,6930,6930,6930,6930,0
|
|
20240822,182900,293812400,6930,6930,6930,6930,0
|
|
20240822,182800,293812400,6930,6930,6930,6930,0
|
|
20240822,182700,293812400,6930,6930,6930,6930,0
|
|
20240822,182600,293812400,6930,6930,6930,6930,0
|
|
20240822,182500,293812400,6930,6930,6930,6930,0
|
|
20240822,182400,293812400,6930,6930,6930,6930,0
|
|
20240822,182300,293812400,6930,6930,6930,6930,0
|
|
20240822,182200,293812400,6930,6930,6930,6930,0
|
|
20240822,182100,293812400,6930,6930,6930,6930,0
|
|
20240822,182000,293812400,6930,6930,6930,6930,0
|
|
20240822,181900,293812400,6930,6930,6930,6930,0
|
|
20240822,181800,293812400,6930,6930,6930,6930,0
|
|
20240822,181700,293812400,6930,6930,6930,6930,0
|
|
20240822,181600,293812400,6930,6930,6930,6930,0
|
|
20240822,181500,293812400,6930,6930,6930,6930,336
|
|
20240822,181400,293812400,6930,6930,6930,6930,0
|
|
20240822,181300,293812400,6930,6930,6930,6930,0
|
|
20240822,181200,293812400,6930,6930,6930,6930,0
|
|
20240822,181100,293812400,6930,6930,6930,6930,0
|
|
20240822,181000,293812400,6930,6930,6930,6930,0
|
|
20240822,180900,293812400,6930,6930,6930,6930,0
|
|
20240822,180800,293812400,6930,6930,6930,6930,0
|
|
20240822,180700,293812400,6930,6930,6930,6930,0
|
|
20240822,180600,293812400,6930,6930,6930,6930,0
|
|
20240822,180500,293812400,6930,6930,6930,6930,0
|
|
20240822,180400,293812400,6930,6930,6930,6930,0
|
|
20240822,180300,293812400,6930,6930,6930,6930,0
|
|
20240822,180200,293812400,6930,6930,6930,6930,0
|
|
20240822,180100,293812400,6930,6930,6930,6930,0
|
|
20240822,180000,293812400,6930,6930,6930,6930,0
|
|
20240822,175900,293812400,6930,6930,6930,6930,0
|
|
20240822,175800,293812400,6930,6930,6930,6930,0
|
|
20240822,175700,293812400,6930,6930,6930,6930,0
|
|
20240822,175600,293812400,6930,6930,6930,6930,0
|
|
20240822,175500,293812400,6930,6930,6930,6930,0
|
|
20240822,175400,293812400,6930,6930,6930,6930,0
|
|
20240822,175300,293812400,6930,6930,6930,6930,0
|
|
20240822,175200,293812400,6930,6930,6930,6930,0
|
|
20240822,175100,293812400,6930,6930,6930,6930,0
|
|
20240822,175000,293812400,6930,6930,6930,6930,0
|
|
20240822,174900,293812400,6930,6930,6930,6930,0
|
|
20240822,174800,293812400,6930,6930,6930,6930,0
|
|
20240822,174700,293812400,6930,6930,6930,6930,0
|
|
20240822,174600,293812400,6930,6930,6930,6930,0
|
|
20240822,174500,293812400,6930,6930,6930,6930,336
|
|
20240822,174400,293812400,6930,6930,6930,6930,0
|
|
20240822,174300,293812400,6930,6930,6930,6930,0
|
|
20240822,174200,293812400,6930,6930,6930,6930,0
|
|
20240822,174100,293812400,6930,6930,6930,6930,0
|
|
20240822,174000,293812400,6930,6930,6930,6930,0
|
|
20240822,173900,293812400,6930,6930,6930,6930,0
|
|
20240822,173800,293812400,6930,6930,6930,6930,0
|
|
20240822,173700,293812400,6930,6930,6930,6930,0
|
|
20240822,173600,293812400,6930,6930,6930,6930,0
|
|
20240822,173500,293812400,6930,6930,6930,6930,0
|
|
20240822,173400,293812400,6930,6930,6930,6930,0
|
|
20240822,173300,293812400,6930,6930,6930,6930,0
|
|
20240822,173200,293812400,6930,6930,6930,6930,0
|
|
20240822,173100,293812400,6930,6930,6930,6930,0
|
|
20240822,173000,293812400,6930,6930,6930,6930,0
|
|
20240822,172900,293812400,6930,6930,6930,6930,0
|
|
20240822,172800,293812400,6930,6930,6930,6930,0
|
|
20240822,172700,293812400,6930,6930,6930,6930,0
|
|
20240822,172600,293812400,6930,6930,6930,6930,0
|
|
20240822,172500,293812400,6930,6930,6930,6930,0
|
|
20240822,172400,293812400,6930,6930,6930,6930,0
|
|
20240822,172300,293812400,6930,6930,6930,6930,0
|
|
20240822,172200,293812400,6930,6930,6930,6930,0
|
|
20240822,172100,293812400,6930,6930,6930,6930,0
|
|
20240822,172000,293812400,6930,6930,6930,6930,0
|
|
20240822,171900,293812400,6930,6930,6930,6930,0
|
|
20240822,171800,293812400,6930,6930,6930,6930,0
|
|
20240822,171700,293812400,6930,6930,6930,6930,0
|
|
20240822,171600,293812400,6930,6930,6930,6930,0
|
|
20240822,171500,293812400,6930,6930,6930,6930,336
|
|
20240822,171400,293812400,6930,6930,6930,6930,0
|
|
20240822,171300,293812400,6930,6930,6930,6930,0
|
|
20240822,171200,293812400,6930,6930,6930,6930,0
|
|
20240822,171100,293812400,6930,6930,6930,6930,0
|
|
20240822,171000,293812400,6930,6930,6930,6930,0
|
|
20240822,170900,293812400,6930,6930,6930,6930,0
|
|
20240822,170800,293812400,6930,6930,6930,6930,0
|
|
20240822,170700,293812400,6930,6930,6930,6930,0
|
|
20240822,170600,293812400,6930,6930,6930,6930,0
|
|
20240822,170500,293812400,6930,6930,6930,6930,0
|
|
20240822,170400,293812400,6930,6930,6930,6930,0
|
|
20240822,170300,293812400,6930,6930,6930,6930,0
|
|
20240822,170200,293812400,6930,6930,6930,6930,0
|
|
20240822,170100,293812400,6930,6930,6930,6930,0
|
|
20240822,170000,293812400,6930,6930,6930,6930,0
|
|
20240822,165900,293812400,6930,6930,6930,6930,0
|
|
20240822,165800,293812400,6930,6930,6930,6930,0
|
|
20240822,165700,293812400,6930,6930,6930,6930,0
|
|
20240822,165600,293812400,6930,6930,6930,6930,0
|
|
20240822,165500,293812400,6930,6930,6930,6930,0
|
|
20240822,165400,293812400,6930,6930,6930,6930,0
|
|
20240822,165300,293812400,6930,6930,6930,6930,0
|
|
20240822,165200,293812400,6930,6930,6930,6930,0
|
|
20240822,165100,293812400,6930,6930,6930,6930,0
|
|
20240822,165000,293812400,6930,6930,6930,6930,0
|
|
20240822,164900,293812400,6930,6930,6930,6930,0
|
|
20240822,164800,293812400,6930,6930,6930,6930,0
|
|
20240822,164700,293812400,6930,6930,6930,6930,0
|
|
20240822,164600,293812400,6930,6930,6930,6930,0
|
|
20240822,164500,293812400,6930,6930,6930,6930,336
|
|
20240822,164400,293812400,6930,6930,6930,6930,0
|
|
20240822,164300,293812400,6930,6930,6930,6930,0
|
|
20240822,164200,293812400,6930,6930,6930,6930,0
|
|
20240822,164100,293812400,6930,6930,6930,6930,0
|
|
20240822,164000,293812400,6930,6930,6930,6930,0
|
|
20240822,163900,293812400,6930,6930,6930,6930,0
|
|
20240822,163800,293812400,6930,6930,6930,6930,0
|
|
20240822,163700,293812400,6930,6930,6930,6930,0
|
|
20240822,163600,293812400,6930,6930,6930,6930,0
|
|
20240822,163500,293812400,6930,6930,6930,6930,0
|
|
20240822,163400,293812400,6930,6930,6930,6930,0
|
|
20240822,163300,293812400,6930,6930,6930,6930,0
|
|
20240822,163200,293812400,6930,6930,6930,6930,0
|
|
20240822,163100,293812400,6930,6930,6930,6930,0
|
|
20240822,163000,293812400,6930,6930,6930,6930,0
|
|
20240822,162900,293812400,6930,6930,6930,6930,0
|
|
20240822,162800,293812400,6930,6930,6930,6930,0
|
|
20240822,162700,293812400,6930,6930,6930,6930,0
|
|
20240822,162600,293812400,6930,6930,6930,6930,0
|
|
20240822,162500,293812400,6930,6930,6930,6930,0
|
|
20240822,162400,293812400,6930,6930,6930,6930,0
|
|
20240822,162300,293812400,6930,6930,6930,6930,0
|
|
20240822,162200,293812400,6930,6930,6930,6930,0
|
|
20240822,162100,293812400,6930,6930,6930,6930,0
|
|
20240822,162000,293812400,6930,6930,6930,6930,0
|
|
20240822,161900,293812400,6930,6930,6930,6930,0
|
|
20240822,161800,293812400,6930,6930,6930,6930,0
|
|
20240822,161700,293812400,6930,6930,6930,6930,0
|
|
20240822,161600,293812400,6930,6930,6930,6930,0
|
|
20240822,161500,293812400,6930,6930,6930,6930,336
|
|
20240822,161400,293812400,6930,6930,6930,6930,0
|
|
20240822,161300,293812400,6930,6930,6930,6930,0
|
|
20240822,161200,293812400,6930,6930,6930,6930,0
|
|
20240822,161100,293812400,6930,6930,6930,6930,0
|
|
20240822,161000,293812400,6930,6930,6930,6930,0
|
|
20240822,160900,293812400,6930,6930,6930,6930,0
|
|
20240822,160800,293812400,6930,6930,6930,6930,0
|
|
20240822,160700,293812400,6930,6930,6930,6930,0
|
|
20240822,160600,293812400,6930,6930,6930,6930,0
|
|
20240822,160500,293812400,6930,6930,6930,6930,0
|
|
20240822,160400,293812400,6930,6930,6930,6930,0
|
|
20240822,160300,293812400,6930,6930,6930,6930,0
|
|
20240822,160200,293812400,6930,6930,6930,6930,0
|
|
20240822,160100,293812400,6930,6930,6930,6930,0
|
|
20240822,160000,293812400,6930,6930,6930,6930,0
|
|
20240822,155900,293812400,6930,6930,6930,6930,0
|
|
20240822,155800,293812400,6930,6930,6930,6930,0
|
|
20240822,155700,293812400,6930,6930,6930,6930,0
|
|
20240822,155600,293812400,6930,6930,6930,6930,0
|
|
20240822,155500,293812400,6930,6930,6930,6930,0
|
|
20240822,155400,293812400,6930,6930,6930,6930,0
|
|
20240822,155300,293812400,6930,6930,6930,6930,0
|
|
20240822,155200,293812400,6930,6930,6930,6930,0
|
|
20240822,155100,293812400,6930,6930,6930,6930,0
|
|
20240822,155000,293812400,6930,6930,6930,6930,0
|
|
20240822,154900,293812400,6930,6930,6930,6930,0
|
|
20240822,154800,293812400,6930,6930,6930,6930,0
|
|
20240822,154700,293812400,6930,6930,6930,6930,0
|
|
20240822,154600,293812400,6930,6930,6930,6930,0
|
|
20240822,154500,293812400,6930,6930,6930,6930,336
|
|
20240822,154400,293812400,6930,6930,6930,6930,0
|
|
20240822,154300,293812400,6930,6930,6930,6930,0
|
|
20240822,154200,293812400,6930,6930,6930,6930,0
|
|
20240822,154100,293812400,6930,6930,6930,6930,0
|
|
20240822,154000,293812400,6930,6930,6930,6930,0
|
|
20240822,153900,293812400,6930,6930,6930,6930,0
|
|
20240822,153800,293812400,6930,6930,6930,6930,0
|
|
20240822,153700,293812400,6930,6930,6930,6930,0
|
|
20240822,153600,293812400,6930,6930,6930,6930,0
|
|
20240822,153500,293812400,6930,6930,6930,6930,0
|
|
20240822,153400,293812400,6930,6930,6930,6930,0
|
|
20240822,153300,293812400,6930,6930,6930,6930,0
|
|
20240822,153200,293812400,6930,6930,6930,6930,0
|
|
20240822,153100,293812400,6930,6930,6930,6930,0
|
|
20240822,153000,293812400,6930,6930,6930,6930,336
|
|
20240822,152900,291483920,6920,6920,6920,6920,0
|
|
20240822,152800,291483920,6920,6920,6920,6920,0
|
|
20240822,152700,291483920,6920,6920,6920,6920,0
|
|
20240822,152600,291483920,6920,6920,6920,6920,0
|
|
20240822,152500,291483920,6920,6920,6920,6920,0
|
|
20240822,152400,291483920,6920,6920,6920,6920,0
|
|
20240822,152300,291483920,6920,6920,6920,6920,0
|
|
20240822,152200,291483920,6920,6920,6920,6920,0
|
|
20240822,152100,291483920,6920,6920,6920,6920,0
|
|
20240822,152000,291483920,6920,6920,6920,6920,0
|
|
20240822,151900,291483920,6920,6900,6920,6900,3
|
|
20240822,151800,291463190,6890,6880,6890,6880,598
|
|
20240822,151700,287345460,6880,6880,6880,6880,81
|
|
20240822,151600,286788180,6870,6870,6870,6870,97
|
|
20240822,151500,286121790,6880,6880,6880,6880,0
|
|
20240822,151400,286121790,6880,6880,6880,6880,5
|
|
20240822,151300,286087390,6890,6890,6890,6890,2
|
|
20240822,151200,286073610,6890,6890,6890,6890,0
|
|
20240822,151100,286073610,6890,6890,6890,6890,0
|
|
20240822,151000,286073610,6890,6890,6890,6890,13
|
|
20240822,150900,285984040,6890,6890,6890,6890,0
|
|
20240822,150800,285984040,6890,6890,6890,6890,0
|
|
20240822,150700,285984040,6890,6890,6890,6890,59
|
|
20240822,150600,285577530,6890,6890,6890,6890,0
|
|
20240822,150500,285577530,6890,6890,6890,6890,0
|
|
20240822,150400,285577530,6890,6890,6890,6890,0
|
|
20240822,150300,285577530,6890,6890,6890,6890,0
|
|
20240822,150200,285577530,6890,6890,6890,6890,24
|
|
20240822,150100,285412170,6890,6890,6890,6890,0
|
|
20240822,150000,285412170,6890,6890,6890,6890,0
|
|
20240822,145900,285412170,6890,6890,6890,6890,0
|
|
20240822,145800,285412170,6890,6890,6890,6890,0
|
|
20240822,145700,285412170,6890,6890,6890,6890,0
|
|
20240822,145600,285412170,6890,6890,6890,6890,0
|
|
20240822,145500,285412170,6890,6880,6890,6850,2904
|
|
20240822,145400,265507680,6890,6890,6890,6890,0
|
|
20240822,145300,265507680,6890,6890,6890,6880,99
|
|
20240822,145200,264825770,6890,6890,6890,6890,60
|
|
20240822,145100,264412370,6880,6890,6890,6880,101
|
|
20240822,145000,263716490,6890,6900,6900,6880,971
|
|
20240822,144900,257027050,6900,6910,6910,6900,36
|
|
20240822,144800,256778300,6900,6900,6900,6900,35
|
|
20240822,144700,256536800,6900,6900,6900,6900,0
|
|
20240822,144600,256536800,6900,6900,6900,6900,0
|
|
20240822,144500,256536800,6900,6900,6900,6900,5
|
|
20240822,144400,256502300,6910,6910,6910,6910,0
|
|
20240822,144300,256502300,6910,6910,6910,6900,15
|
|
20240822,144200,256398660,6910,6910,6910,6910,0
|
|
20240822,144100,256398660,6910,6910,6910,6910,0
|
|
20240822,144000,256398660,6910,6910,6910,6910,0
|
|
20240822,143900,256398660,6910,6910,6910,6910,2
|
|
20240822,143800,256384840,6920,6920,6920,6920,0
|
|
20240822,143700,256384840,6920,6920,6920,6920,0
|
|
20240822,143600,256384840,6920,6920,6920,6920,0
|
|
20240822,143500,256384840,6920,6920,6920,6920,0
|
|
20240822,143400,256384840,6920,6920,6920,6920,0
|
|
20240822,143300,256384840,6920,6920,6920,6920,3
|
|
20240822,143200,256364080,6900,6900,6900,6900,0
|
|
20240822,143100,256364080,6900,6900,6900,6900,0
|
|
20240822,143000,256364080,6900,6900,6900,6900,0
|
|
20240822,142900,256364080,6900,6900,6900,6900,62
|
|
20240822,142800,255936280,6890,6890,6890,6890,0
|
|
20240822,142700,255936280,6890,6890,6890,6890,0
|
|
20240822,142600,255936280,6890,6890,6890,6890,0
|
|
20240822,142500,255936280,6890,6890,6890,6890,16
|
|
20240822,142400,255826040,6920,6920,6920,6920,0
|
|
20240822,142300,255826040,6920,6920,6920,6920,0
|
|
20240822,142200,255826040,6920,6920,6920,6920,0
|
|
20240822,142100,255826040,6920,6920,6920,6920,0
|
|
20240822,142000,255826040,6920,6920,6920,6920,100
|
|
20240822,141900,255134040,6890,6890,6890,6890,0
|
|
20240822,141800,255134040,6890,6890,6890,6890,19
|
|
20240822,141700,255003130,6930,6930,6930,6930,0
|
|
20240822,141600,255003130,6930,6930,6930,6930,0
|
|
20240822,141500,255003130,6930,6880,6930,6880,238
|
|
20240822,141400,253364500,6940,6940,6940,6940,0
|
|
20240822,141300,253364500,6940,6940,6940,6940,0
|
|
20240822,141200,253364500,6940,6940,6940,6940,0
|
|
20240822,141100,253364500,6940,6940,6940,6940,0
|
|
20240822,141000,253364500,6940,6940,6940,6940,0
|
|
20240822,140900,253364500,6940,6940,6940,6940,0
|
|
20240822,140800,253364500,6940,6920,6940,6850,5029
|
|
20240822,140700,218777420,6910,6910,6910,6910,0
|
|
20240822,140600,218777420,6910,6910,6910,6910,0
|
|
20240822,140500,218777420,6910,6910,6910,6910,0
|
|
20240822,140400,218777420,6910,6910,6910,6910,0
|
|
20240822,140300,218777420,6910,6910,6910,6910,0
|
|
20240822,140200,218777420,6910,6910,6910,6910,0
|
|
20240822,140100,218777420,6910,6910,6910,6910,0
|
|
20240822,140000,218777420,6910,6910,6910,6910,0
|
|
20240822,135900,218777420,6910,6910,6910,6910,0
|
|
20240822,135800,218777420,6910,6940,6940,6900,30
|
|
20240822,135700,218570180,6900,6910,6910,6900,500
|
|
20240822,135600,215120080,6890,6890,6890,6890,0
|
|
20240822,135500,215120080,6890,6890,6890,6890,0
|
|
20240822,135400,215120080,6890,6890,6890,6890,0
|
|
20240822,135300,215120080,6890,6890,6890,6890,0
|
|
20240822,135200,215120080,6890,6890,6890,6890,0
|
|
20240822,135100,215120080,6890,6930,6930,6890,2518
|
|
20240822,135000,197762380,6910,6910,6910,6910,0
|
|
20240822,134900,197762380,6910,6910,6910,6910,0
|
|
20240822,134800,197762380,6910,6930,6930,6910,164
|
|
20240822,134700,196627610,6940,6940,6940,6940,0
|
|
20240822,134600,196627610,6940,6940,6940,6940,0
|
|
20240822,134500,196627610,6940,6940,6940,6940,0
|
|
20240822,134400,196627610,6940,6940,6940,6940,50
|
|
20240822,134300,196280610,6940,6940,6940,6930,34
|
|
20240822,134200,196044770,6940,6940,6940,6940,0
|
|
20240822,134100,196044770,6940,6940,6940,6940,10
|
|
20240822,134000,195975370,6940,6940,6940,6940,0
|
|
20240822,133900,195975370,6940,6940,6940,6940,0
|
|
20240822,133800,195975370,6940,6940,6940,6940,0
|
|
20240822,133700,195975370,6940,6940,6940,6940,0
|
|
20240822,133600,195975370,6940,6940,6940,6940,0
|
|
20240822,133500,195975370,6940,6940,6940,6940,100
|
|
20240822,133400,195281370,6940,6940,6940,6940,0
|
|
20240822,133300,195281370,6940,6940,6940,6940,0
|
|
20240822,133200,195281370,6940,6940,6940,6940,100
|
|
20240822,133100,194587370,6940,6940,6940,6940,0
|
|
20240822,133000,194587370,6940,6940,6940,6940,150
|
|
20240822,132900,193546370,6940,6940,6940,6940,12
|
|
20240822,132800,193463090,6940,6940,6940,6940,1
|
|
20240822,132700,193456150,6940,6940,6940,6940,0
|
|
20240822,132600,193456150,6940,6940,6940,6940,0
|
|
20240822,132500,193456150,6940,6940,6940,6940,0
|
|
20240822,132400,193456150,6940,6940,6940,6940,100
|
|
20240822,132300,192762150,6940,6940,6940,6940,0
|
|
20240822,132200,192762150,6940,6940,6940,6940,200
|
|
20240822,132100,191374150,6940,6940,6940,6940,750
|
|
20240822,132000,186169150,6940,6940,6940,6940,0
|
|
20240822,131900,186169150,6940,6940,6940,6940,0
|
|
20240822,131800,186169150,6940,6940,6940,6940,0
|
|
20240822,131700,186169150,6940,6940,6940,6940,0
|
|
20240822,131600,186169150,6940,6940,6940,6940,0
|
|
20240822,131500,186169150,6940,6940,6940,6940,0
|
|
20240822,131400,186169150,6940,6940,6940,6940,0
|
|
20240822,131300,186169150,6940,6930,6940,6920,114
|
|
20240822,131200,185379140,6930,6930,6930,6930,0
|
|
20240822,131100,185379140,6930,6930,6930,6930,0
|
|
20240822,131000,185379140,6930,6930,6930,6930,0
|
|
20240822,130900,185379140,6930,6930,6930,6930,0
|
|
20240822,130800,185379140,6930,6930,6930,6930,0
|
|
20240822,130700,185379140,6930,6930,6930,6930,0
|
|
20240822,130600,185379140,6930,6930,6930,6930,0
|
|
20240822,130500,185379140,6930,6930,6930,6930,0
|
|
20240822,130400,185379140,6930,6930,6930,6930,0
|
|
20240822,130300,185379140,6930,6930,6930,6930,0
|
|
20240822,130200,185379140,6930,6930,6930,6930,0
|
|
20240822,130100,185379140,6930,6930,6930,6930,0
|
|
20240822,130000,185379140,6930,6930,6930,6930,0
|
|
20240822,125900,185379140,6930,6930,6930,6930,0
|
|
20240822,125800,185379140,6930,6930,6930,6930,2
|
|
20240822,125700,185365280,6930,6930,6930,6930,0
|
|
20240822,125600,185365280,6930,6930,6930,6930,0
|
|
20240822,125500,185365280,6930,6930,6930,6930,0
|
|
20240822,125400,185365280,6930,6930,6930,6930,0
|
|
20240822,125300,185365280,6930,6930,6930,6930,0
|
|
20240822,125200,185365280,6930,6930,6930,6930,1
|
|
20240822,125100,185358350,6930,6930,6930,6930,0
|
|
20240822,125000,185358350,6930,6930,6930,6930,0
|
|
20240822,124900,185358350,6930,6930,6930,6930,0
|
|
20240822,124800,185358350,6930,6930,6930,6930,3
|
|
20240822,124700,185337560,6900,6900,6900,6900,0
|
|
20240822,124600,185337560,6900,6900,6900,6900,130
|
|
20240822,124500,184440560,6900,6900,6900,6900,0
|
|
20240822,124400,184440560,6900,6900,6900,6900,111
|
|
20240822,124300,183674660,6900,6900,6900,6900,0
|
|
20240822,124200,183674660,6900,6930,6930,6900,11
|
|
20240822,124100,183598460,6930,6930,6930,6930,0
|
|
20240822,124000,183598460,6930,6930,6930,6930,0
|
|
20240822,123900,183598460,6930,6930,6930,6930,0
|
|
20240822,123800,183598460,6930,6930,6930,6930,0
|
|
20240822,123700,183598460,6930,6930,6930,6930,0
|
|
20240822,123600,183598460,6930,6930,6930,6930,0
|
|
20240822,123500,183598460,6930,6930,6930,6930,0
|
|
20240822,123400,183598460,6930,6930,6930,6930,0
|
|
20240822,123300,183598460,6930,6930,6930,6930,0
|
|
20240822,123200,183598460,6930,6930,6930,6930,0
|
|
20240822,123100,183598460,6930,6930,6930,6930,0
|
|
20240822,123000,183598460,6930,6930,6930,6930,0
|
|
20240822,122900,183598460,6930,6930,6930,6930,1
|
|
20240822,122800,183591530,6890,6890,6890,6890,0
|
|
20240822,122700,183591530,6890,6890,6890,6890,0
|
|
20240822,122600,183591530,6890,6890,6890,6890,1
|
|
20240822,122500,183584640,6890,6890,6890,6890,0
|
|
20240822,122400,183584640,6890,6890,6890,6890,0
|
|
20240822,122300,183584640,6890,6890,6890,6890,0
|
|
20240822,122200,183584640,6890,6890,6890,6890,813
|
|
20240822,122100,177983070,6890,6890,6890,6890,0
|
|
20240822,122000,177983070,6890,6890,6890,6890,0
|
|
20240822,121900,177983070,6890,6890,6890,6890,0
|
|
20240822,121800,177983070,6890,6900,6900,6890,620
|
|
20240822,121700,173710960,6940,6940,6940,6940,0
|
|
20240822,121600,173710960,6940,6940,6940,6940,0
|
|
20240822,121500,173710960,6940,6940,6940,6940,0
|
|
20240822,121400,173710960,6940,6920,6940,6920,8
|
|
20240822,121300,173655550,6900,6900,6900,6900,0
|
|
20240822,121200,173655550,6900,6900,6900,6900,0
|
|
20240822,121100,173655550,6900,6900,6900,6900,100
|
|
20240822,121000,172965550,6900,6900,6900,6900,0
|
|
20240822,120900,172965550,6900,6900,6900,6900,642
|
|
20240822,120800,168535750,6900,6900,6900,6900,21
|
|
20240822,120700,168390850,6900,6900,6900,6900,1000
|
|
20240822,120600,161490850,6890,6890,6890,6890,0
|
|
20240822,120500,161490850,6890,6890,6890,6890,67
|
|
20240822,120400,161029220,6900,6900,6900,6900,347
|
|
20240822,120300,158634920,6900,6900,6900,6900,0
|
|
20240822,120200,158634920,6900,6900,6900,6900,0
|
|
20240822,120100,158634920,6900,6900,6900,6900,0
|
|
20240822,120000,158634920,6900,6900,6900,6900,0
|
|
20240822,115900,158634920,6900,6900,6900,6900,0
|
|
20240822,115800,158634920,6900,6900,6900,6900,0
|
|
20240822,115700,158634920,6900,6900,6900,6900,0
|
|
20240822,115600,158634920,6900,6900,6900,6900,0
|
|
20240822,115500,158634920,6900,6900,6900,6890,637
|
|
20240822,115400,154241580,6900,6900,6900,6890,678
|
|
20240822,115300,149564410,6900,6940,6940,6900,2200
|
|
20240822,115200,134353010,6940,6940,6940,6940,0
|
|
20240822,115100,134353010,6940,6940,6940,6940,11
|
|
20240822,115000,134276670,6940,6940,6940,6940,0
|
|
20240822,114900,134276670,6940,6940,6940,6940,0
|
|
20240822,114800,134276670,6940,6940,6940,6940,0
|
|
20240822,114700,134276670,6940,6940,6940,6940,0
|
|
20240822,114600,134276670,6940,6940,6940,6940,0
|
|
20240822,114500,134276670,6940,6940,6940,6940,0
|
|
20240822,114400,134276670,6940,6940,6940,6940,0
|
|
20240822,114300,134276670,6940,6940,6940,6940,0
|
|
20240822,114200,134276670,6940,6940,6940,6940,0
|
|
20240822,114100,134276670,6940,6940,6940,6940,0
|
|
20240822,114000,134276670,6940,6940,6940,6940,211
|
|
20240822,113900,132812330,6950,6950,6950,6950,0
|
|
20240822,113800,132812330,6950,6950,6950,6950,0
|
|
20240822,113700,132812330,6950,6950,6950,6950,0
|
|
20240822,113600,132812330,6950,6950,6950,6950,0
|
|
20240822,113500,132812330,6950,6950,6950,6950,0
|
|
20240822,113400,132812330,6950,6950,6950,6950,0
|
|
20240822,113300,132812330,6950,6950,6950,6950,0
|
|
20240822,113200,132812330,6950,6950,6950,6950,0
|
|
20240822,113100,132812330,6950,6950,6950,6950,0
|
|
20240822,113000,132812330,6950,6950,6950,6950,0
|
|
20240822,112900,132812330,6950,6950,6950,6950,5
|
|
20240822,112800,132777580,6940,6940,6940,6940,0
|
|
20240822,112700,132777580,6940,6940,6940,6940,0
|
|
20240822,112600,132777580,6940,6940,6940,6940,0
|
|
20240822,112500,132777580,6940,6950,6950,6940,236
|
|
20240822,112400,131139620,6940,6940,6940,6940,0
|
|
20240822,112300,131139620,6940,6940,6940,6940,0
|
|
20240822,112200,131139620,6940,6940,6940,6940,0
|
|
20240822,112100,131139620,6940,6940,6940,6940,0
|
|
20240822,112000,131139620,6940,6950,6950,6940,229
|
|
20240822,111900,129549910,6950,6960,6980,6950,211
|
|
20240822,111800,128081670,6970,6970,6970,6970,0
|
|
20240822,111700,128081670,6970,6970,6970,6970,0
|
|
20240822,111600,128081670,6970,6970,6970,6970,0
|
|
20240822,111500,128081670,6970,6970,6970,6970,0
|
|
20240822,111400,128081670,6970,6970,6970,6970,0
|
|
20240822,111300,128081670,6970,6970,6970,6970,1
|
|
20240822,111200,128074700,6950,6960,6960,6950,55
|
|
20240822,111100,127692440,6970,6970,6970,6970,0
|
|
20240822,111000,127692440,6970,6970,6970,6970,0
|
|
20240822,110900,127692440,6970,6970,6970,6970,0
|
|
20240822,110800,127692440,6970,6970,6970,6970,15
|
|
20240822,110700,127587890,6970,6970,6970,6970,0
|
|
20240822,110600,127587890,6970,6970,6970,6970,2
|
|
20240822,110500,127573950,6950,6960,6960,6950,99
|
|
20240822,110400,126885410,6960,6960,6960,6960,11
|
|
20240822,110300,126808850,6960,6960,6960,6960,0
|
|
20240822,110200,126808850,6960,6960,6960,6960,0
|
|
20240822,110100,126808850,6960,6960,6960,6960,0
|
|
20240822,110000,126808850,6960,6960,6960,6960,0
|
|
20240822,105900,126808850,6960,6960,6960,6960,0
|
|
20240822,105800,126808850,6960,6960,6960,6960,0
|
|
20240822,105700,126808850,6960,6960,6960,6960,0
|
|
20240822,105600,126808850,6960,6960,6960,6960,0
|
|
20240822,105500,126808850,6960,6960,6960,6960,0
|
|
20240822,105400,126808850,6960,6960,6960,6960,0
|
|
20240822,105300,126808850,6960,6960,6960,6960,0
|
|
20240822,105200,126808850,6960,6960,6960,6960,0
|
|
20240822,105100,126808850,6960,6960,6960,6960,0
|
|
20240822,105000,126808850,6960,6960,6960,6960,140
|
|
20240822,104900,125834450,6940,6940,6940,6940,0
|
|
20240822,104800,125834450,6940,6940,6940,6940,0
|
|
20240822,104700,125834450,6940,6940,6940,6940,0
|
|
20240822,104600,125834450,6940,6940,6940,6940,0
|
|
20240822,104500,125834450,6940,6940,6940,6940,0
|
|
20240822,104400,125834450,6940,6940,6940,6940,0
|
|
20240822,104300,125834450,6940,6940,6940,6940,0
|
|
20240822,104200,125834450,6940,6940,6940,6940,0
|
|
20240822,104100,125834450,6940,6940,6940,6940,0
|
|
20240822,104000,125834450,6940,6940,6940,6940,0
|
|
20240822,103900,125834450,6940,6940,6940,6940,0
|
|
20240822,103800,125834450,6940,6940,6940,6940,0
|
|
20240822,103700,125834450,6940,6940,6940,6940,0
|
|
20240822,103600,125834450,6940,6950,6950,6940,117
|
|
20240822,103500,125021460,6950,6950,6950,6950,0
|
|
20240822,103400,125021460,6950,6950,6950,6950,30
|
|
20240822,103300,124812960,6950,6950,6950,6950,474
|
|
20240822,103200,121518660,6950,6950,6950,6950,1
|
|
20240822,103100,121511710,6950,6950,6950,6950,1
|
|
20240822,103000,121504760,6940,6940,6940,6940,0
|
|
20240822,102900,121504760,6940,6940,6940,6940,73
|
|
20240822,102800,120998140,6940,6940,6940,6940,0
|
|
20240822,102700,120998140,6940,6940,6940,6940,0
|
|
20240822,102600,120998140,6940,6950,6950,6940,117
|
|
20240822,102500,120185180,6950,6950,6950,6950,22
|
|
20240822,102400,120032280,6950,6940,6950,6940,269
|
|
20240822,102300,118163980,6940,6930,6940,6930,278
|
|
20240822,102200,116236000,6930,6930,6930,6930,2
|
|
20240822,102100,116222140,6950,6950,6950,6900,6028
|
|
20240822,102000,74513730,6930,6940,6940,6930,163
|
|
20240822,101900,73382590,6950,6950,6950,6950,25
|
|
20240822,101800,73208840,6940,6950,6950,6940,921
|
|
20240822,101700,66810320,6980,6980,6980,6980,0
|
|
20240822,101600,66810320,6980,6980,6980,6980,11
|
|
20240822,101500,66733540,6950,6950,6950,6950,0
|
|
20240822,101400,66733540,6950,6950,6950,6950,0
|
|
20240822,101300,66733540,6950,6950,6950,6950,0
|
|
20240822,101200,66733540,6950,6950,6950,6950,2000
|
|
20240822,101100,52833540,6940,6950,6950,6940,1155
|
|
20240822,101000,44807840,6950,6950,6950,6950,2100
|
|
20240822,100900,30212840,6950,6970,6970,6950,1000
|
|
20240822,100800,23259130,6980,6980,6980,6950,1628
|
|
20240822,100700,11924890,7000,7000,7000,7000,0
|
|
20240822,100600,11924890,7000,7000,7000,7000,0
|
|
20240822,100500,11924890,7000,7000,7000,7000,0
|
|
20240822,100400,11924890,7000,7000,7000,7000,1
|
|
20240822,100300,11917890,7000,7000,7000,7000,1
|
|
20240822,100200,11910890,6990,6990,6990,6990,10
|
|
20240822,100100,11840990,6980,6980,6980,6980,0
|
|
20240822,100000,11840990,6980,6980,6980,6980,40
|
|
20240822,095900,11561790,6980,6980,6980,6980,0
|
|
20240822,095800,11561790,6980,7000,7000,6980,517
|
|
20240822,095700,7951990,7030,7030,7030,7030,0
|
|
20240822,095600,7951990,7030,7030,7030,7030,0
|
|
20240822,095500,7951990,7030,7030,7030,7030,0
|
|
20240822,095400,7951990,7030,7030,7030,7030,0
|
|
20240822,095300,7951990,7030,7030,7030,7030,300
|
|
20240822,095200,5842990,7030,7030,7030,7030,0
|
|
20240822,095100,5842990,7030,7030,7030,7030,0
|
|
20240822,095000,5842990,7030,7030,7030,7030,0
|
|
20240822,094900,5842990,7030,7030,7030,7030,0
|
|
20240822,094800,5842990,7030,7030,7030,7030,0
|
|
20240822,094700,5842990,7030,7030,7030,7030,0
|
|
20240822,094600,5842990,7030,7030,7030,7030,0
|
|
20240822,094500,5842990,7030,7020,7030,6980,210
|
|
20240822,094400,4372310,7030,7030,7030,7030,0
|
|
20240822,094300,4372310,7030,7030,7030,7030,4
|
|
20240822,094200,4344190,7030,7030,7030,7030,11
|
|
20240822,094100,4266860,7030,7030,7030,7030,12
|
|
20240822,094000,4182500,7030,7030,7030,7030,0
|
|
20240822,093900,4182500,7030,7030,7030,7030,41
|
|
20240822,093800,3894270,7020,7020,7020,7020,0
|
|
20240822,093700,3894270,7020,7020,7020,7020,100
|
|
20240822,093600,3192270,7030,7030,7030,7030,0
|
|
20240822,093500,3192270,7030,7030,7030,7030,0
|
|
20240822,093400,3192270,7030,7030,7030,7030,0
|
|
20240822,093300,3192270,7030,7030,7030,7030,14
|
|
20240822,093200,3093850,7030,7030,7030,7030,27
|
|
20240822,093100,2904040,7020,7020,7020,7020,0
|
|
20240822,093000,2904040,7020,7020,7020,7020,16
|
|
20240822,092900,2791720,7030,7030,7030,7030,100
|
|
20240822,092800,2088720,7030,7030,7030,7030,85
|
|
20240822,092700,1491170,7030,7030,7030,7030,3
|
|
20240822,092600,1470080,7050,7050,7050,7050,0
|
|
20240822,092500,1470080,7050,7050,7050,7050,0
|
|
20240822,092400,1470080,7050,7050,7050,7050,0
|
|
20240822,092300,1470080,7050,7050,7050,7050,0
|
|
20240822,092200,1470080,7050,7050,7050,7050,7
|
|
20240822,092100,1420730,7050,7050,7050,7050,0
|
|
20240822,092000,1420730,7050,7050,7050,7050,1
|
|
20240822,091900,1413680,7050,7050,7050,7050,0
|
|
20240822,091800,1413680,7050,7040,7050,7040,29
|
|
20240822,091700,1209510,7040,7040,7040,7040,0
|
|
20240822,091600,1209510,7040,7040,7040,7040,0
|
|
20240822,091500,1209510,7040,7040,7040,7040,3
|
|
20240822,091400,1188390,7040,7040,7040,7040,0
|
|
20240822,091300,1188390,7040,7040,7040,7040,0
|
|
20240822,091200,1188390,7040,7030,7040,7030,62
|
|
20240822,091100,752330,7030,7030,7030,7030,8
|
|
20240822,091000,696090,7040,7040,7040,7040,17
|
|
20240822,090900,576410,7040,7040,7040,7040,0
|
|
20240822,090800,576410,7040,7030,7040,7030,23
|
|
20240822,090700,414620,7020,7020,7020,7020,0
|
|
20240822,090600,414620,7020,7020,7020,7020,1
|
|
20240822,090500,407600,7030,7030,7030,7030,0
|
|
20240822,090400,407600,7030,7030,7030,7030,20
|
|
20240822,090300,267000,7010,7010,7010,7010,0
|
|
20240822,090200,267000,7010,7010,7010,7010,0
|
|
20240822,090100,267000,7010,7010,7010,7010,0
|
|
20240822,090000,267000,7010,7030,7030,7010,38
|