670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,200700,29819130,6950,6950,6950,6950,506
|
|
20240822,200600,29819130,6950,6950,6950,6950,0
|
|
20240822,200500,29819130,6950,6950,6950,6950,0
|
|
20240822,200400,29819130,6950,6950,6950,6950,0
|
|
20240822,200300,29819130,6950,6950,6950,6950,0
|
|
20240822,200200,29819130,6950,6950,6950,6950,0
|
|
20240822,200100,29819130,6950,6950,6950,6950,0
|
|
20240822,200000,29819130,6950,6950,6950,6950,0
|
|
20240822,195900,29819130,6950,6950,6950,6950,0
|
|
20240822,195800,29819130,6950,6950,6950,6950,0
|
|
20240822,195700,29819130,6950,6950,6950,6950,0
|
|
20240822,195600,29819130,6950,6950,6950,6950,0
|
|
20240822,195500,29819130,6950,6950,6950,6950,0
|
|
20240822,195400,29819130,6950,6950,6950,6950,0
|
|
20240822,195300,29819130,6950,6950,6950,6950,0
|
|
20240822,195200,29819130,6950,6950,6950,6950,0
|
|
20240822,195100,29819130,6950,6950,6950,6950,0
|
|
20240822,195000,29819130,6950,6950,6950,6950,0
|
|
20240822,194900,29819130,6950,6950,6950,6950,0
|
|
20240822,194800,29819130,6950,6950,6950,6950,0
|
|
20240822,194700,29819130,6950,6950,6950,6950,0
|
|
20240822,194600,29819130,6950,6950,6950,6950,0
|
|
20240822,194500,29819130,6950,6950,6950,6950,0
|
|
20240822,194400,29819130,6950,6950,6950,6950,0
|
|
20240822,194300,29819130,6950,6950,6950,6950,0
|
|
20240822,194200,29819130,6950,6950,6950,6950,0
|
|
20240822,194100,29819130,6950,6950,6950,6950,0
|
|
20240822,194000,29819130,6950,6950,6950,6950,0
|
|
20240822,193900,29819130,6950,6950,6950,6950,0
|
|
20240822,193800,29819130,6950,6950,6950,6950,0
|
|
20240822,193700,29819130,6950,6950,6950,6950,506
|
|
20240822,193600,29819130,6950,6950,6950,6950,0
|
|
20240822,193500,29819130,6950,6950,6950,6950,0
|
|
20240822,193400,29819130,6950,6950,6950,6950,0
|
|
20240822,193300,29819130,6950,6950,6950,6950,0
|
|
20240822,193200,29819130,6950,6950,6950,6950,0
|
|
20240822,193100,29819130,6950,6950,6950,6950,0
|
|
20240822,193000,29819130,6950,6950,6950,6950,0
|
|
20240822,192900,29819130,6950,6950,6950,6950,0
|
|
20240822,192800,29819130,6950,6950,6950,6950,0
|
|
20240822,192700,29819130,6950,6950,6950,6950,0
|
|
20240822,192600,29819130,6950,6950,6950,6950,0
|
|
20240822,192500,29819130,6950,6950,6950,6950,0
|
|
20240822,192400,29819130,6950,6950,6950,6950,0
|
|
20240822,192300,29819130,6950,6950,6950,6950,0
|
|
20240822,192200,29819130,6950,6950,6950,6950,0
|
|
20240822,192100,29819130,6950,6950,6950,6950,0
|
|
20240822,192000,29819130,6950,6950,6950,6950,0
|
|
20240822,191900,29819130,6950,6950,6950,6950,0
|
|
20240822,191800,29819130,6950,6950,6950,6950,0
|
|
20240822,191700,29819130,6950,6950,6950,6950,0
|
|
20240822,191600,29819130,6950,6950,6950,6950,0
|
|
20240822,191500,29819130,6950,6950,6950,6950,0
|
|
20240822,191400,29819130,6950,6950,6950,6950,0
|
|
20240822,191300,29819130,6950,6950,6950,6950,0
|
|
20240822,191200,29819130,6950,6950,6950,6950,0
|
|
20240822,191100,29819130,6950,6950,6950,6950,0
|
|
20240822,191000,29819130,6950,6950,6950,6950,0
|
|
20240822,190900,29819130,6950,6950,6950,6950,0
|
|
20240822,190800,29819130,6950,6950,6950,6950,0
|
|
20240822,190700,29819130,6950,6950,6950,6950,506
|
|
20240822,190600,29819130,6950,6950,6950,6950,0
|
|
20240822,190500,29819130,6950,6950,6950,6950,0
|
|
20240822,190400,29819130,6950,6950,6950,6950,0
|
|
20240822,190300,29819130,6950,6950,6950,6950,0
|
|
20240822,190200,29819130,6950,6950,6950,6950,0
|
|
20240822,190100,29819130,6950,6950,6950,6950,0
|
|
20240822,190000,29819130,6950,6950,6950,6950,0
|
|
20240822,185900,29819130,6950,6950,6950,6950,0
|
|
20240822,185800,29819130,6950,6950,6950,6950,0
|
|
20240822,185700,29819130,6950,6950,6950,6950,0
|
|
20240822,185600,29819130,6950,6950,6950,6950,0
|
|
20240822,185500,29819130,6950,6950,6950,6950,0
|
|
20240822,185400,29819130,6950,6950,6950,6950,0
|
|
20240822,185300,29819130,6950,6950,6950,6950,0
|
|
20240822,185200,29819130,6950,6950,6950,6950,0
|
|
20240822,185100,29819130,6950,6950,6950,6950,0
|
|
20240822,185000,29819130,6950,6950,6950,6950,0
|
|
20240822,184900,29819130,6950,6950,6950,6950,0
|
|
20240822,184800,29819130,6950,6950,6950,6950,0
|
|
20240822,184700,29819130,6950,6950,6950,6950,0
|
|
20240822,184600,29819130,6950,6950,6950,6950,0
|
|
20240822,184500,29819130,6950,6950,6950,6950,0
|
|
20240822,184400,29819130,6950,6950,6950,6950,0
|
|
20240822,184300,29819130,6950,6950,6950,6950,0
|
|
20240822,184200,29819130,6950,6950,6950,6950,0
|
|
20240822,184100,29819130,6950,6950,6950,6950,0
|
|
20240822,184000,29819130,6950,6950,6950,6950,0
|
|
20240822,183900,29819130,6950,6950,6950,6950,0
|
|
20240822,183800,29819130,6950,6950,6950,6950,0
|
|
20240822,183700,29819130,6950,6950,6950,6950,506
|
|
20240822,183600,29819130,6950,6950,6950,6950,0
|
|
20240822,183500,29819130,6950,6950,6950,6950,0
|
|
20240822,183400,29819130,6950,6950,6950,6950,0
|
|
20240822,183300,29819130,6950,6950,6950,6950,0
|
|
20240822,183200,29819130,6950,6950,6950,6950,0
|
|
20240822,183100,29819130,6950,6950,6950,6950,0
|
|
20240822,183000,29819130,6950,6950,6950,6950,0
|
|
20240822,182900,29819130,6950,6950,6950,6950,0
|
|
20240822,182800,29819130,6950,6950,6950,6950,0
|
|
20240822,182700,29819130,6950,6950,6950,6950,0
|
|
20240822,182600,29819130,6950,6950,6950,6950,0
|
|
20240822,182500,29819130,6950,6950,6950,6950,0
|
|
20240822,182400,29819130,6950,6950,6950,6950,0
|
|
20240822,182300,29819130,6950,6950,6950,6950,0
|
|
20240822,182200,29819130,6950,6950,6950,6950,0
|
|
20240822,182100,29819130,6950,6950,6950,6950,0
|
|
20240822,182000,29819130,6950,6950,6950,6950,0
|
|
20240822,181900,29819130,6950,6950,6950,6950,0
|
|
20240822,181800,29819130,6950,6950,6950,6950,0
|
|
20240822,181700,29819130,6950,6950,6950,6950,0
|
|
20240822,181600,29819130,6950,6950,6950,6950,0
|
|
20240822,181500,29819130,6950,6950,6950,6950,0
|
|
20240822,181400,29819130,6950,6950,6950,6950,0
|
|
20240822,181300,29819130,6950,6950,6950,6950,0
|
|
20240822,181200,29819130,6950,6950,6950,6950,0
|
|
20240822,181100,29819130,6950,6950,6950,6950,0
|
|
20240822,181000,29819130,6950,6950,6950,6950,0
|
|
20240822,180900,29819130,6950,6950,6950,6950,0
|
|
20240822,180800,29819130,6950,6950,6950,6950,0
|
|
20240822,180700,29819130,6950,6950,6950,6950,506
|
|
20240822,180600,29819130,6950,6950,6950,6950,0
|
|
20240822,180500,29819130,6950,6950,6950,6950,0
|
|
20240822,180400,29819130,6950,6950,6950,6950,0
|
|
20240822,180300,29819130,6950,6950,6950,6950,0
|
|
20240822,180200,29819130,6950,6950,6950,6950,0
|
|
20240822,180100,29819130,6950,6950,6950,6950,0
|
|
20240822,180000,29819130,6950,6950,6950,6950,0
|
|
20240822,175900,29819130,6950,6950,6950,6950,0
|
|
20240822,175800,29819130,6950,6950,6950,6950,0
|
|
20240822,175700,29819130,6950,6950,6950,6950,0
|
|
20240822,175600,29819130,6950,6950,6950,6950,0
|
|
20240822,175500,29819130,6950,6950,6950,6950,0
|
|
20240822,175400,29819130,6950,6950,6950,6950,0
|
|
20240822,175300,29819130,6950,6950,6950,6950,0
|
|
20240822,175200,29819130,6950,6950,6950,6950,0
|
|
20240822,175100,29819130,6950,6950,6950,6950,0
|
|
20240822,175000,29819130,6950,6950,6950,6950,0
|
|
20240822,174900,29819130,6950,6950,6950,6950,0
|
|
20240822,174800,29819130,6950,6950,6950,6950,0
|
|
20240822,174700,29819130,6950,6950,6950,6950,0
|
|
20240822,174600,29819130,6950,6950,6950,6950,0
|
|
20240822,174500,29819130,6950,6950,6950,6950,0
|
|
20240822,174400,29819130,6950,6950,6950,6950,0
|
|
20240822,174300,29819130,6950,6950,6950,6950,0
|
|
20240822,174200,29819130,6950,6950,6950,6950,0
|
|
20240822,174100,29819130,6950,6950,6950,6950,0
|
|
20240822,174000,29819130,6950,6950,6950,6950,0
|
|
20240822,173900,29819130,6950,6950,6950,6950,0
|
|
20240822,173800,29819130,6950,6950,6950,6950,0
|
|
20240822,173700,29819130,6950,6950,6950,6950,506
|
|
20240822,173600,29819130,6950,6950,6950,6950,0
|
|
20240822,173500,29819130,6950,6950,6950,6950,0
|
|
20240822,173400,29819130,6950,6950,6950,6950,0
|
|
20240822,173300,29819130,6950,6950,6950,6950,0
|
|
20240822,173200,29819130,6950,6950,6950,6950,0
|
|
20240822,173100,29819130,6950,6950,6950,6950,0
|
|
20240822,173000,29819130,6950,6950,6950,6950,0
|
|
20240822,172900,29819130,6950,6950,6950,6950,0
|
|
20240822,172800,29819130,6950,6950,6950,6950,0
|
|
20240822,172700,29819130,6950,6950,6950,6950,0
|
|
20240822,172600,29819130,6950,6950,6950,6950,0
|
|
20240822,172500,29819130,6950,6950,6950,6950,0
|
|
20240822,172400,29819130,6950,6950,6950,6950,0
|
|
20240822,172300,29819130,6950,6950,6950,6950,0
|
|
20240822,172200,29819130,6950,6950,6950,6950,0
|
|
20240822,172100,29819130,6950,6950,6950,6950,0
|
|
20240822,172000,29819130,6950,6950,6950,6950,0
|
|
20240822,171900,29819130,6950,6950,6950,6950,0
|
|
20240822,171800,29819130,6950,6950,6950,6950,0
|
|
20240822,171700,29819130,6950,6950,6950,6950,0
|
|
20240822,171600,29819130,6950,6950,6950,6950,0
|
|
20240822,171500,29819130,6950,6950,6950,6950,0
|
|
20240822,171400,29819130,6950,6950,6950,6950,0
|
|
20240822,171300,29819130,6950,6950,6950,6950,0
|
|
20240822,171200,29819130,6950,6950,6950,6950,0
|
|
20240822,171100,29819130,6950,6950,6950,6950,0
|
|
20240822,171000,29819130,6950,6950,6950,6950,0
|
|
20240822,170900,29819130,6950,6950,6950,6950,0
|
|
20240822,170800,29819130,6950,6950,6950,6950,0
|
|
20240822,170700,29819130,6950,6950,6950,6950,506
|
|
20240822,170600,29819130,6950,6950,6950,6950,0
|
|
20240822,170500,29819130,6950,6950,6950,6950,0
|
|
20240822,170400,29819130,6950,6950,6950,6950,0
|
|
20240822,170300,29819130,6950,6950,6950,6950,0
|
|
20240822,170200,29819130,6950,6950,6950,6950,0
|
|
20240822,170100,29819130,6950,6950,6950,6950,0
|
|
20240822,170000,29819130,6950,6950,6950,6950,0
|
|
20240822,165900,29819130,6950,6950,6950,6950,0
|
|
20240822,165800,29819130,6950,6950,6950,6950,0
|
|
20240822,165700,29819130,6950,6950,6950,6950,0
|
|
20240822,165600,29819130,6950,6950,6950,6950,0
|
|
20240822,165500,29819130,6950,6950,6950,6950,0
|
|
20240822,165400,29819130,6950,6950,6950,6950,0
|
|
20240822,165300,29819130,6950,6950,6950,6950,0
|
|
20240822,165200,29819130,6950,6950,6950,6950,0
|
|
20240822,165100,29819130,6950,6950,6950,6950,0
|
|
20240822,165000,29819130,6950,6950,6950,6950,0
|
|
20240822,164900,29819130,6950,6950,6950,6950,0
|
|
20240822,164800,29819130,6950,6950,6950,6950,0
|
|
20240822,164700,29819130,6950,6950,6950,6950,0
|
|
20240822,164600,29819130,6950,6950,6950,6950,0
|
|
20240822,164500,29819130,6950,6950,6950,6950,0
|
|
20240822,164400,29819130,6950,6950,6950,6950,0
|
|
20240822,164300,29819130,6950,6950,6950,6950,0
|
|
20240822,164200,29819130,6950,6950,6950,6950,0
|
|
20240822,164100,29819130,6950,6950,6950,6950,0
|
|
20240822,164000,29819130,6950,6950,6950,6950,0
|
|
20240822,163900,29819130,6950,6950,6950,6950,0
|
|
20240822,163800,29819130,6950,6950,6950,6950,0
|
|
20240822,163700,29819130,6950,6950,6950,6950,506
|
|
20240822,163600,29819130,6950,6950,6950,6950,0
|
|
20240822,163500,29819130,6950,6950,6950,6950,0
|
|
20240822,163400,29819130,6950,6950,6950,6950,0
|
|
20240822,163300,29819130,6950,6950,6950,6950,0
|
|
20240822,163200,29819130,6950,6950,6950,6950,0
|
|
20240822,163100,29819130,6950,6950,6950,6950,0
|
|
20240822,163000,29819130,6950,6950,6950,6950,0
|
|
20240822,162900,29819130,6950,6950,6950,6950,0
|
|
20240822,162800,29819130,6950,6950,6950,6950,0
|
|
20240822,162700,29819130,6950,6950,6950,6950,0
|
|
20240822,162600,29819130,6950,6950,6950,6950,0
|
|
20240822,162500,29819130,6950,6950,6950,6950,0
|
|
20240822,162400,29819130,6950,6950,6950,6950,0
|
|
20240822,162300,29819130,6950,6950,6950,6950,0
|
|
20240822,162200,29819130,6950,6950,6950,6950,0
|
|
20240822,162100,29819130,6950,6950,6950,6950,0
|
|
20240822,162000,29819130,6950,6950,6950,6950,0
|
|
20240822,161900,29819130,6950,6950,6950,6950,0
|
|
20240822,161800,29819130,6950,6950,6950,6950,0
|
|
20240822,161700,29819130,6950,6950,6950,6950,0
|
|
20240822,161600,29819130,6950,6950,6950,6950,0
|
|
20240822,161500,29819130,6950,6950,6950,6950,0
|
|
20240822,161400,29819130,6950,6950,6950,6950,0
|
|
20240822,161300,29819130,6950,6950,6950,6950,0
|
|
20240822,161200,29819130,6950,6950,6950,6950,0
|
|
20240822,161100,29819130,6950,6950,6950,6950,0
|
|
20240822,161000,29819130,6950,6950,6950,6950,0
|
|
20240822,160900,29819130,6950,6950,6950,6950,0
|
|
20240822,160800,29819130,6950,6950,6950,6950,0
|
|
20240822,160700,29819130,6950,6950,6950,6950,506
|
|
20240822,160600,29819130,6950,6950,6950,6950,0
|
|
20240822,160500,29819130,6950,6950,6950,6950,0
|
|
20240822,160400,29819130,6950,6950,6950,6950,0
|
|
20240822,160300,29819130,6950,6950,6950,6950,0
|
|
20240822,160200,29819130,6950,6950,6950,6950,0
|
|
20240822,160100,29819130,6950,6950,6950,6950,0
|
|
20240822,160000,29819130,6950,6950,6950,6950,0
|
|
20240822,155900,29819130,6950,6950,6950,6950,0
|
|
20240822,155800,29819130,6950,6950,6950,6950,0
|
|
20240822,155700,29819130,6950,6950,6950,6950,0
|
|
20240822,155600,29819130,6950,6950,6950,6950,0
|
|
20240822,155500,29819130,6950,6950,6950,6950,0
|
|
20240822,155400,29819130,6950,6950,6950,6950,0
|
|
20240822,155300,29819130,6950,6950,6950,6950,0
|
|
20240822,155200,29819130,6950,6950,6950,6950,0
|
|
20240822,155100,29819130,6950,6950,6950,6950,0
|
|
20240822,155000,29819130,6950,6950,6950,6950,0
|
|
20240822,154900,29819130,6950,6950,6950,6950,0
|
|
20240822,154800,29819130,6950,6950,6950,6950,0
|
|
20240822,154700,29819130,6950,6950,6950,6950,0
|
|
20240822,154600,29819130,6950,6950,6950,6950,0
|
|
20240822,154500,29819130,6950,6950,6950,6950,0
|
|
20240822,154400,29819130,6950,6950,6950,6950,0
|
|
20240822,154300,29819130,6950,6950,6950,6950,0
|
|
20240822,154200,29819130,6950,6950,6950,6950,0
|
|
20240822,154100,29819130,6950,6950,6950,6950,0
|
|
20240822,154000,29819130,6950,6950,6950,6950,0
|
|
20240822,153900,29819130,6950,6950,6950,6950,0
|
|
20240822,153800,29819130,6950,6950,6950,6950,0
|
|
20240822,153700,29819130,6950,6950,6950,6950,506
|
|
20240822,153600,29819130,6950,6950,6950,6950,0
|
|
20240822,153500,29819130,6950,6950,6950,6950,0
|
|
20240822,153400,29819130,6950,6950,6950,6950,0
|
|
20240822,153300,29819130,6950,6950,6950,6950,0
|
|
20240822,153200,29819130,6950,6950,6950,6950,0
|
|
20240822,153100,29819130,6950,6950,6950,6950,0
|
|
20240822,153000,29819130,6950,6950,6950,6950,506
|
|
20240822,152900,26302430,6930,6930,6930,6930,0
|
|
20240822,152800,26302430,6930,6930,6930,6930,0
|
|
20240822,152700,26302430,6930,6930,6930,6930,0
|
|
20240822,152600,26302430,6930,6930,6930,6930,0
|
|
20240822,152500,26302430,6930,6930,6930,6930,0
|
|
20240822,152400,26302430,6930,6930,6930,6930,0
|
|
20240822,152300,26302430,6930,6930,6930,6930,0
|
|
20240822,152200,26302430,6930,6930,6930,6930,0
|
|
20240822,152100,26302430,6930,6930,6930,6930,0
|
|
20240822,152000,26302430,6930,6930,6930,6930,0
|
|
20240822,151900,26302430,6930,6940,6940,6930,2
|
|
20240822,151800,26288560,6930,6930,6930,6930,0
|
|
20240822,151700,26288560,6930,6930,6930,6930,0
|
|
20240822,151600,26288560,6930,6930,6930,6930,17
|
|
20240822,151500,26170750,6930,6930,6930,6930,0
|
|
20240822,151400,26170750,6930,6930,6930,6930,0
|
|
20240822,151300,26170750,6930,6930,6930,6930,0
|
|
20240822,151200,26170750,6930,6930,6930,6930,0
|
|
20240822,151100,26170750,6930,6930,6930,6930,3
|
|
20240822,151000,26149960,6940,6940,6940,6940,0
|
|
20240822,150900,26149960,6940,6940,6940,6940,0
|
|
20240822,150800,26149960,6940,6940,6940,6940,0
|
|
20240822,150700,26149960,6940,6940,6940,6940,0
|
|
20240822,150600,26149960,6940,6940,6940,6940,40
|
|
20240822,150500,25872360,6950,6950,6950,6950,0
|
|
20240822,150400,25872360,6950,6950,6950,6950,0
|
|
20240822,150300,25872360,6950,6950,6950,6950,0
|
|
20240822,150200,25872360,6950,6950,6950,6950,0
|
|
20240822,150100,25872360,6950,6950,6950,6950,15
|
|
20240822,150000,25768110,6930,6930,6930,6930,0
|
|
20240822,145900,25768110,6930,6930,6930,6930,4
|
|
20240822,145800,25740390,6940,6940,6940,6940,0
|
|
20240822,145700,25740390,6940,6940,6940,6940,0
|
|
20240822,145600,25740390,6940,6940,6940,6940,0
|
|
20240822,145500,25740390,6940,6940,6940,6940,10
|
|
20240822,145400,25670990,6950,6950,6950,6950,50
|
|
20240822,145300,25323490,6930,6930,6930,6930,0
|
|
20240822,145200,25323490,6930,6930,6930,6930,0
|
|
20240822,145100,25323490,6930,6930,6930,6930,0
|
|
20240822,145000,25323490,6930,6930,6930,6930,0
|
|
20240822,144900,25323490,6930,6930,6930,6930,0
|
|
20240822,144800,25323490,6930,6930,6930,6930,4
|
|
20240822,144700,25295770,6940,6940,6940,6940,0
|
|
20240822,144600,25295770,6940,6940,6940,6940,0
|
|
20240822,144500,25295770,6940,6940,6940,6940,0
|
|
20240822,144400,25295770,6940,6940,6940,6940,0
|
|
20240822,144300,25295770,6940,6940,6940,6940,0
|
|
20240822,144200,25295770,6940,6940,6940,6940,0
|
|
20240822,144100,25295770,6940,6940,6940,6940,0
|
|
20240822,144000,25295770,6940,6940,6940,6940,0
|
|
20240822,143900,25295770,6940,6940,6940,6940,0
|
|
20240822,143800,25295770,6940,6940,6940,6940,25
|
|
20240822,143700,25122270,6940,6940,6940,6940,0
|
|
20240822,143600,25122270,6940,6940,6940,6940,0
|
|
20240822,143500,25122270,6940,6940,6940,6940,0
|
|
20240822,143400,25122270,6940,6940,6940,6940,0
|
|
20240822,143300,25122270,6940,6940,6940,6940,0
|
|
20240822,143200,25122270,6940,6940,6940,6940,0
|
|
20240822,143100,25122270,6940,6940,6940,6940,0
|
|
20240822,143000,25122270,6940,6940,6940,6940,0
|
|
20240822,142900,25122270,6940,6940,6940,6940,0
|
|
20240822,142800,25122270,6940,6940,6940,6940,0
|
|
20240822,142700,25122270,6940,6940,6940,6940,6
|
|
20240822,142600,25080630,6940,6940,6940,6940,0
|
|
20240822,142500,25080630,6940,6940,6940,6940,0
|
|
20240822,142400,25080630,6940,6940,6940,6940,4
|
|
20240822,142300,25052870,6940,6940,6940,6940,0
|
|
20240822,142200,25052870,6940,6940,6940,6940,0
|
|
20240822,142100,25052870,6940,6940,6940,6940,0
|
|
20240822,142000,25052870,6940,6940,6940,6940,0
|
|
20240822,141900,25052870,6940,6940,6940,6940,0
|
|
20240822,141800,25052870,6940,6940,6940,6940,0
|
|
20240822,141700,25052870,6940,6940,6940,6940,0
|
|
20240822,141600,25052870,6940,6940,6940,6940,0
|
|
20240822,141500,25052870,6940,6940,6940,6940,0
|
|
20240822,141400,25052870,6940,6940,6940,6940,10
|
|
20240822,141300,24983470,6940,6940,6940,6940,0
|
|
20240822,141200,24983470,6940,6940,6940,6940,0
|
|
20240822,141100,24983470,6940,6940,6940,6940,0
|
|
20240822,141000,24983470,6940,6940,6940,6940,0
|
|
20240822,140900,24983470,6940,6940,6940,6940,3
|
|
20240822,140800,24962650,6940,6940,6940,6940,0
|
|
20240822,140700,24962650,6940,6940,6940,6940,0
|
|
20240822,140600,24962650,6940,6940,6940,6940,0
|
|
20240822,140500,24962650,6940,6940,6940,6940,0
|
|
20240822,140400,24962650,6940,6940,6940,6940,0
|
|
20240822,140300,24962650,6940,6940,6940,6940,3
|
|
20240822,140200,24941830,6940,6930,6940,6930,51
|
|
20240822,140100,24588390,6930,6930,6930,6930,0
|
|
20240822,140000,24588390,6930,6930,6930,6930,0
|
|
20240822,135900,24588390,6930,6930,6930,6930,0
|
|
20240822,135800,24588390,6930,6930,6930,6930,0
|
|
20240822,135700,24588390,6930,6930,6930,6930,0
|
|
20240822,135600,24588390,6930,6930,6930,6930,0
|
|
20240822,135500,24588390,6930,6930,6930,6930,0
|
|
20240822,135400,24588390,6930,6930,6930,6930,0
|
|
20240822,135300,24588390,6930,6930,6930,6930,0
|
|
20240822,135200,24588390,6930,6930,6930,6930,0
|
|
20240822,135100,24588390,6930,6930,6930,6930,0
|
|
20240822,135000,24588390,6930,6930,6930,6930,0
|
|
20240822,134900,24588390,6930,6930,6930,6930,0
|
|
20240822,134800,24588390,6930,6930,6930,6930,0
|
|
20240822,134700,24588390,6930,6930,6930,6930,0
|
|
20240822,134600,24588390,6930,6930,6930,6930,0
|
|
20240822,134500,24588390,6930,6930,6930,6930,0
|
|
20240822,134400,24588390,6930,6930,6930,6930,1
|
|
20240822,134300,24581460,6940,6940,6940,6940,0
|
|
20240822,134200,24581460,6940,6940,6940,6940,1
|
|
20240822,134100,24574520,6940,6940,6940,6940,0
|
|
20240822,134000,24574520,6940,6940,6940,6940,0
|
|
20240822,133900,24574520,6940,6940,6940,6940,0
|
|
20240822,133800,24574520,6940,6940,6940,6940,0
|
|
20240822,133700,24574520,6940,6940,6940,6940,0
|
|
20240822,133600,24574520,6940,6940,6940,6940,0
|
|
20240822,133500,24574520,6940,6940,6940,6940,0
|
|
20240822,133400,24574520,6940,6940,6940,6940,0
|
|
20240822,133300,24574520,6940,6940,6940,6940,100
|
|
20240822,133200,23880520,6930,6930,6930,6930,0
|
|
20240822,133100,23880520,6930,6930,6930,6930,0
|
|
20240822,133000,23880520,6930,6930,6930,6930,0
|
|
20240822,132900,23880520,6930,6930,6930,6930,0
|
|
20240822,132800,23880520,6930,6930,6930,6930,0
|
|
20240822,132700,23880520,6930,6930,6930,6930,0
|
|
20240822,132600,23880520,6930,6930,6930,6930,0
|
|
20240822,132500,23880520,6930,6930,6930,6930,0
|
|
20240822,132400,23880520,6930,6930,6930,6930,0
|
|
20240822,132300,23880520,6930,6930,6930,6930,0
|
|
20240822,132200,23880520,6930,6930,6930,6930,0
|
|
20240822,132100,23880520,6930,6930,6930,6930,0
|
|
20240822,132000,23880520,6930,6930,6930,6930,0
|
|
20240822,131900,23880520,6930,6930,6930,6930,50
|
|
20240822,131800,23534020,6940,6940,6940,6940,1
|
|
20240822,131700,23527080,6930,6930,6930,6930,0
|
|
20240822,131600,23527080,6930,6930,6930,6930,0
|
|
20240822,131500,23527080,6930,6930,6930,6930,40
|
|
20240822,131400,23249880,6900,6900,6900,6900,0
|
|
20240822,131300,23249880,6900,6900,6900,6900,0
|
|
20240822,131200,23249880,6900,6930,6940,6900,519
|
|
20240822,131100,19649780,6900,6900,6900,6900,0
|
|
20240822,131000,19649780,6900,6900,6900,6900,0
|
|
20240822,130900,19649780,6900,6900,6900,6900,0
|
|
20240822,130800,19649780,6900,6900,6900,6900,0
|
|
20240822,130700,19649780,6900,6900,6900,6900,0
|
|
20240822,130600,19649780,6900,6900,6900,6900,0
|
|
20240822,130500,19649780,6900,6900,6900,6900,0
|
|
20240822,130400,19649780,6900,6900,6900,6900,0
|
|
20240822,130300,19649780,6900,6900,6900,6900,0
|
|
20240822,130200,19649780,6900,6900,6900,6900,0
|
|
20240822,130100,19649780,6900,6900,6900,6900,0
|
|
20240822,130000,19649780,6900,6900,6900,6900,0
|
|
20240822,125900,19649780,6900,6900,6900,6900,0
|
|
20240822,125800,19649780,6900,6900,6900,6900,0
|
|
20240822,125700,19649780,6900,6900,6900,6900,0
|
|
20240822,125600,19649780,6900,6940,6940,6900,55
|
|
20240822,125500,19268280,6940,6940,6940,6940,0
|
|
20240822,125400,19268280,6940,6940,6940,6940,0
|
|
20240822,125300,19268280,6940,6940,6940,6940,0
|
|
20240822,125200,19268280,6940,6940,6940,6940,0
|
|
20240822,125100,19268280,6940,6940,6940,6940,1
|
|
20240822,125000,19261340,6910,6910,6910,6910,0
|
|
20240822,124900,19261340,6910,6910,6910,6910,0
|
|
20240822,124800,19261340,6910,6910,6910,6910,0
|
|
20240822,124700,19261340,6910,6910,6910,6910,0
|
|
20240822,124600,19261340,6910,6910,6910,6910,0
|
|
20240822,124500,19261340,6910,6910,6910,6910,0
|
|
20240822,124400,19261340,6910,6910,6910,6910,0
|
|
20240822,124300,19261340,6910,6910,6910,6910,0
|
|
20240822,124200,19261340,6910,6910,6910,6910,0
|
|
20240822,124100,19261340,6910,6910,6910,6910,0
|
|
20240822,124000,19261340,6910,6910,6910,6910,5
|
|
20240822,123900,19226790,6920,6920,6920,6920,0
|
|
20240822,123800,19226790,6920,6920,6920,6920,0
|
|
20240822,123700,19226790,6920,6920,6920,6920,0
|
|
20240822,123600,19226790,6920,6920,6920,6920,0
|
|
20240822,123500,19226790,6920,6920,6920,6920,0
|
|
20240822,123400,19226790,6920,6920,6920,6920,0
|
|
20240822,123300,19226790,6920,6920,6920,6920,0
|
|
20240822,123200,19226790,6920,6920,6920,6920,0
|
|
20240822,123100,19226790,6920,6920,6920,6920,0
|
|
20240822,123000,19226790,6920,6920,6920,6920,0
|
|
20240822,122900,19226790,6920,6920,6920,6920,0
|
|
20240822,122800,19226790,6920,6920,6920,6920,0
|
|
20240822,122700,19226790,6920,6920,6920,6920,0
|
|
20240822,122600,19226790,6920,6920,6920,6920,0
|
|
20240822,122500,19226790,6920,6920,6920,6920,0
|
|
20240822,122400,19226790,6920,6920,6920,6920,0
|
|
20240822,122300,19226790,6920,6920,6920,6920,0
|
|
20240822,122200,19226790,6920,6920,6920,6920,0
|
|
20240822,122100,19226790,6920,6920,6920,6920,0
|
|
20240822,122000,19226790,6920,6920,6920,6920,0
|
|
20240822,121900,19226790,6920,6920,6920,6920,0
|
|
20240822,121800,19226790,6920,6920,6920,6920,0
|
|
20240822,121700,19226790,6920,6920,6920,6920,59
|
|
20240822,121600,18818510,6920,6920,6920,6920,0
|
|
20240822,121500,18818510,6920,6920,6920,6920,0
|
|
20240822,121400,18818510,6920,6920,6920,6920,0
|
|
20240822,121300,18818510,6920,6920,6920,6920,0
|
|
20240822,121200,18818510,6920,6920,6920,6920,0
|
|
20240822,121100,18818510,6920,6930,6930,6920,6
|
|
20240822,121000,18776940,6950,6950,6950,6950,0
|
|
20240822,120900,18776940,6950,6950,6950,6950,0
|
|
20240822,120800,18776940,6950,6950,6950,6950,0
|
|
20240822,120700,18776940,6950,6950,6950,6950,0
|
|
20240822,120600,18776940,6950,6950,6950,6950,0
|
|
20240822,120500,18776940,6950,6950,6950,6950,0
|
|
20240822,120400,18776940,6950,6950,6950,6950,0
|
|
20240822,120300,18776940,6950,6950,6950,6950,0
|
|
20240822,120200,18776940,6950,6950,6950,6950,5
|
|
20240822,120100,18742190,6950,6950,6950,6950,0
|
|
20240822,120000,18742190,6950,6950,6950,6950,0
|
|
20240822,115900,18742190,6950,6950,6950,6950,0
|
|
20240822,115800,18742190,6950,6950,6950,6950,0
|
|
20240822,115700,18742190,6950,6950,6950,6950,0
|
|
20240822,115600,18742190,6950,6950,6950,6950,0
|
|
20240822,115500,18742190,6950,6950,6950,6950,1
|
|
20240822,115400,18735240,6950,6950,6950,6950,0
|
|
20240822,115300,18735240,6950,6950,6950,6950,0
|
|
20240822,115200,18735240,6950,6950,6950,6950,0
|
|
20240822,115100,18735240,6950,6950,6950,6950,0
|
|
20240822,115000,18735240,6950,6950,6950,6950,0
|
|
20240822,114900,18735240,6950,6950,6950,6950,0
|
|
20240822,114800,18735240,6950,6950,6950,6950,0
|
|
20240822,114700,18735240,6950,6950,6950,6950,0
|
|
20240822,114600,18735240,6950,6950,6950,6950,0
|
|
20240822,114500,18735240,6950,6950,6950,6950,0
|
|
20240822,114400,18735240,6950,6950,6950,6950,0
|
|
20240822,114300,18735240,6950,6950,6950,6950,0
|
|
20240822,114200,18735240,6950,6950,6950,6950,0
|
|
20240822,114100,18735240,6950,6950,6950,6950,0
|
|
20240822,114000,18735240,6950,6950,6950,6950,0
|
|
20240822,113900,18735240,6950,6950,6950,6950,0
|
|
20240822,113800,18735240,6950,6950,6950,6950,0
|
|
20240822,113700,18735240,6950,6950,6950,6950,0
|
|
20240822,113600,18735240,6950,6950,6950,6950,0
|
|
20240822,113500,18735240,6950,6950,6950,6950,0
|
|
20240822,113400,18735240,6950,6950,6950,6950,0
|
|
20240822,113300,18735240,6950,6950,6950,6950,0
|
|
20240822,113200,18735240,6950,6950,6950,6950,0
|
|
20240822,113100,18735240,6950,6950,6950,6950,0
|
|
20240822,113000,18735240,6950,6950,6950,6950,0
|
|
20240822,112900,18735240,6950,6950,6950,6950,0
|
|
20240822,112800,18735240,6950,6950,6950,6950,0
|
|
20240822,112700,18735240,6950,6950,6950,6950,0
|
|
20240822,112600,18735240,6950,6930,6950,6930,100
|
|
20240822,112500,18040480,6920,6920,6920,6920,0
|
|
20240822,112400,18040480,6920,6940,6940,6920,1012
|
|
20240822,112300,11033150,6940,6940,6940,6940,0
|
|
20240822,112200,11033150,6940,6940,6940,6940,1
|
|
20240822,112100,11026210,6950,6950,6950,6950,0
|
|
20240822,112000,11026210,6950,6950,6950,6950,0
|
|
20240822,111900,11026210,6950,6950,6950,6950,0
|
|
20240822,111800,11026210,6950,6950,6950,6950,0
|
|
20240822,111700,11026210,6950,6950,6950,6950,0
|
|
20240822,111600,11026210,6950,6950,6950,6950,0
|
|
20240822,111500,11026210,6950,6950,6950,6950,0
|
|
20240822,111400,11026210,6950,6950,6950,6950,0
|
|
20240822,111300,11026210,6950,6950,6950,6950,0
|
|
20240822,111200,11026210,6950,6950,6950,6950,0
|
|
20240822,111100,11026210,6950,6950,6950,6950,0
|
|
20240822,111000,11026210,6950,6950,6950,6950,0
|
|
20240822,110900,11026210,6950,6960,6960,6950,124
|
|
20240822,110800,10164250,6960,6960,6960,6960,0
|
|
20240822,110700,10164250,6960,6960,6960,6960,0
|
|
20240822,110600,10164250,6960,6960,6960,6960,0
|
|
20240822,110500,10164250,6960,6960,6960,6960,0
|
|
20240822,110400,10164250,6960,6960,6960,6960,0
|
|
20240822,110300,10164250,6960,6960,6960,6960,0
|
|
20240822,110200,10164250,6960,6960,6960,6960,0
|
|
20240822,110100,10164250,6960,6960,6960,6960,0
|
|
20240822,110000,10164250,6960,6960,6960,6960,0
|
|
20240822,105900,10164250,6960,6960,6960,6960,0
|
|
20240822,105800,10164250,6960,6960,6960,6960,110
|
|
20240822,105700,9398650,6970,6970,6970,6970,0
|
|
20240822,105600,9398650,6970,6970,6970,6970,0
|
|
20240822,105500,9398650,6970,6970,6970,6970,0
|
|
20240822,105400,9398650,6970,6970,6970,6970,0
|
|
20240822,105300,9398650,6970,6970,6970,6970,0
|
|
20240822,105200,9398650,6970,6970,6970,6970,0
|
|
20240822,105100,9398650,6970,6970,6970,6970,0
|
|
20240822,105000,9398650,6970,6970,6970,6970,0
|
|
20240822,104900,9398650,6970,6970,6970,6970,0
|
|
20240822,104800,9398650,6970,6970,6970,6970,0
|
|
20240822,104700,9398650,6970,6970,6970,6970,0
|
|
20240822,104600,9398650,6970,6970,6970,6970,0
|
|
20240822,104500,9398650,6970,6970,6970,6970,0
|
|
20240822,104400,9398650,6970,6970,6970,6970,145
|
|
20240822,104300,8388000,6990,6990,6990,6990,0
|
|
20240822,104200,8388000,6990,6990,6990,6990,0
|
|
20240822,104100,8388000,6990,6990,6990,6990,0
|
|
20240822,104000,8388000,6990,6990,6990,6990,18
|
|
20240822,103900,8262180,6990,6990,6990,6990,0
|
|
20240822,103800,8262180,6990,6990,6990,6990,0
|
|
20240822,103700,8262180,6990,6990,6990,6990,0
|
|
20240822,103600,8262180,6990,6990,6990,6990,0
|
|
20240822,103500,8262180,6990,6990,6990,6990,5
|
|
20240822,103400,8227230,6990,6990,6990,6990,0
|
|
20240822,103300,8227230,6990,6990,6990,6990,0
|
|
20240822,103200,8227230,6990,6990,6990,6990,0
|
|
20240822,103100,8227230,6990,6990,6990,6990,0
|
|
20240822,103000,8227230,6990,6990,6990,6990,0
|
|
20240822,102900,8227230,6990,6990,6990,6990,0
|
|
20240822,102800,8227230,6990,6990,6990,6990,0
|
|
20240822,102700,8227230,6990,6990,6990,6990,0
|
|
20240822,102600,8227230,6990,6990,6990,6990,0
|
|
20240822,102500,8227230,6990,6990,6990,6990,0
|
|
20240822,102400,8227230,6990,6990,6990,6990,0
|
|
20240822,102300,8227230,6990,6990,6990,6990,42
|
|
20240822,102200,7933650,6990,6990,6990,6990,3
|
|
20240822,102100,7912680,6970,6970,6970,6970,57
|
|
20240822,102000,7515390,6970,6970,6970,6970,0
|
|
20240822,101900,7515390,6970,6970,6970,6970,0
|
|
20240822,101800,7515390,6970,6970,6970,6970,0
|
|
20240822,101700,7515390,6970,6970,6970,6970,0
|
|
20240822,101600,7515390,6970,6970,6970,6970,0
|
|
20240822,101500,7515390,6970,6970,6970,6970,0
|
|
20240822,101400,7515390,6970,6970,6970,6970,20
|
|
20240822,101300,7375990,6960,6960,6960,6960,0
|
|
20240822,101200,7375990,6960,6960,6960,6960,0
|
|
20240822,101100,7375990,6960,6960,6960,6960,0
|
|
20240822,101000,7375990,6960,6960,6960,6960,0
|
|
20240822,100900,7375990,6960,6960,6960,6960,0
|
|
20240822,100800,7375990,6960,6960,6960,6960,0
|
|
20240822,100700,7375990,6960,6960,6960,6960,0
|
|
20240822,100600,7375990,6960,6960,6960,6960,0
|
|
20240822,100500,7375990,6960,6960,6960,6960,0
|
|
20240822,100400,7375990,6960,6960,6960,6960,0
|
|
20240822,100300,7375990,6960,6960,6960,6960,0
|
|
20240822,100200,7375990,6960,6960,6960,6960,0
|
|
20240822,100100,7375990,6960,6960,6960,6960,0
|
|
20240822,100000,7375990,6960,6960,6960,6960,0
|
|
20240822,095900,7375990,6960,6960,6960,6960,0
|
|
20240822,095800,7375990,6960,6960,6960,6960,0
|
|
20240822,095700,7375990,6960,6960,6960,6960,0
|
|
20240822,095600,7375990,6960,6960,6960,6960,0
|
|
20240822,095500,7375990,6960,6960,6960,6960,0
|
|
20240822,095400,7375990,6960,6960,6960,6960,0
|
|
20240822,095300,7375990,6960,6960,6960,6960,0
|
|
20240822,095200,7375990,6960,6960,6960,6960,0
|
|
20240822,095100,7375990,6960,6960,6960,6960,0
|
|
20240822,095000,7375990,6960,6960,6960,6960,0
|
|
20240822,094900,7375990,6960,6960,6960,6960,0
|
|
20240822,094800,7375990,6960,6960,6960,6960,2
|
|
20240822,094700,7362070,6970,6970,6970,6970,0
|
|
20240822,094600,7362070,6970,6970,6970,6970,11
|
|
20240822,094500,7285400,6970,6970,6970,6970,1
|
|
20240822,094400,7278430,6970,6970,6970,6970,2
|
|
20240822,094300,7264490,6970,6970,6970,6970,6
|
|
20240822,094200,7222670,6970,6970,6970,6970,0
|
|
20240822,094100,7222670,6970,6970,6970,6970,0
|
|
20240822,094000,7222670,6970,6970,6970,6970,0
|
|
20240822,093900,7222670,6970,6970,6970,6970,0
|
|
20240822,093800,7222670,6970,6970,6970,6970,0
|
|
20240822,093700,7222670,6970,6970,6970,6970,0
|
|
20240822,093600,7222670,6970,6970,6970,6970,10
|
|
20240822,093500,7152970,6980,6980,6980,6980,0
|
|
20240822,093400,7152970,6980,6980,6980,6980,0
|
|
20240822,093300,7152970,6980,6980,6980,6980,0
|
|
20240822,093200,7152970,6980,6990,6990,6980,18
|
|
20240822,093100,7027280,6990,6990,6990,6980,6
|
|
20240822,093000,6985350,6990,6990,6990,6990,0
|
|
20240822,092900,6985350,6990,6980,6990,6980,30
|
|
20240822,092800,6775770,6980,6980,6980,6980,0
|
|
20240822,092700,6775770,6980,6980,6980,6980,0
|
|
20240822,092600,6775770,6980,6980,6980,6980,10
|
|
20240822,092500,6705970,6980,6980,6980,6980,0
|
|
20240822,092400,6705970,6980,6970,6980,6970,504
|
|
20240822,092300,3188090,6980,6980,6980,6980,25
|
|
20240822,092200,3013590,6930,6980,6980,6930,22
|
|
20240822,092100,2860130,6970,6970,6970,6970,125
|
|
20240822,092000,1988880,6970,6970,6970,6970,5
|
|
20240822,091900,1954030,6970,6970,6970,6970,0
|
|
20240822,091800,1954030,6970,6970,6970,6970,0
|
|
20240822,091700,1954030,6970,6970,6970,6970,0
|
|
20240822,091600,1954030,6970,6970,6970,6970,0
|
|
20240822,091500,1954030,6970,6970,6970,6970,0
|
|
20240822,091400,1954030,6970,6970,6970,6970,0
|
|
20240822,091300,1954030,6970,6970,6970,6970,0
|
|
20240822,091200,1954030,6970,6970,6970,6970,0
|
|
20240822,091100,1954030,6970,6970,6970,6970,72
|
|
20240822,091000,1452190,6980,6980,6980,6980,0
|
|
20240822,090900,1452190,6980,6980,6980,6980,2
|
|
20240822,090800,1438230,6980,6980,6980,6980,0
|
|
20240822,090700,1438230,6980,6980,6980,6980,0
|
|
20240822,090600,1438230,6980,6980,6980,6980,0
|
|
20240822,090500,1438230,6980,6980,6980,6980,0
|
|
20240822,090400,1438230,6980,6980,6980,6980,0
|
|
20240822,090300,1438230,6980,6980,6980,6980,0
|
|
20240822,090200,1438230,6980,6950,6980,6950,100
|
|
20240822,090100,741540,6900,6900,6900,6900,16
|
|
20240822,090000,631140,6920,6940,6940,6920,91
|