700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,203700,130946350,6700,6700,6700,6700,795
|
|
20240822,203600,130946350,6700,6700,6700,6700,0
|
|
20240822,203500,130946350,6700,6700,6700,6700,0
|
|
20240822,203400,130946350,6700,6700,6700,6700,0
|
|
20240822,203300,130946350,6700,6700,6700,6700,0
|
|
20240822,203200,130946350,6700,6700,6700,6700,0
|
|
20240822,203100,130946350,6700,6700,6700,6700,0
|
|
20240822,203000,130946350,6700,6700,6700,6700,0
|
|
20240822,202900,130946350,6700,6700,6700,6700,0
|
|
20240822,202800,130946350,6700,6700,6700,6700,0
|
|
20240822,202700,130946350,6700,6700,6700,6700,0
|
|
20240822,202600,130946350,6700,6700,6700,6700,0
|
|
20240822,202500,130946350,6700,6700,6700,6700,0
|
|
20240822,202400,130946350,6700,6700,6700,6700,0
|
|
20240822,202300,130946350,6700,6700,6700,6700,0
|
|
20240822,202200,130946350,6700,6700,6700,6700,0
|
|
20240822,202100,130946350,6700,6700,6700,6700,0
|
|
20240822,202000,130946350,6700,6700,6700,6700,0
|
|
20240822,201900,130946350,6700,6700,6700,6700,0
|
|
20240822,201800,130946350,6700,6700,6700,6700,0
|
|
20240822,201700,130946350,6700,6700,6700,6700,0
|
|
20240822,201600,130946350,6700,6700,6700,6700,0
|
|
20240822,201500,130946350,6700,6700,6700,6700,0
|
|
20240822,201400,130946350,6700,6700,6700,6700,0
|
|
20240822,201300,130946350,6700,6700,6700,6700,0
|
|
20240822,201200,130946350,6700,6700,6700,6700,0
|
|
20240822,201100,130946350,6700,6700,6700,6700,0
|
|
20240822,201000,130946350,6700,6700,6700,6700,0
|
|
20240822,200900,130946350,6700,6700,6700,6700,0
|
|
20240822,200800,130946350,6700,6700,6700,6700,0
|
|
20240822,200700,130946350,6700,6700,6700,6700,795
|
|
20240822,200600,130946350,6700,6700,6700,6700,0
|
|
20240822,200500,130946350,6700,6700,6700,6700,0
|
|
20240822,200400,130946350,6700,6700,6700,6700,0
|
|
20240822,200300,130946350,6700,6700,6700,6700,0
|
|
20240822,200200,130946350,6700,6700,6700,6700,0
|
|
20240822,200100,130946350,6700,6700,6700,6700,0
|
|
20240822,200000,130946350,6700,6700,6700,6700,0
|
|
20240822,195900,130946350,6700,6700,6700,6700,0
|
|
20240822,195800,130946350,6700,6700,6700,6700,0
|
|
20240822,195700,130946350,6700,6700,6700,6700,0
|
|
20240822,195600,130946350,6700,6700,6700,6700,0
|
|
20240822,195500,130946350,6700,6700,6700,6700,0
|
|
20240822,195400,130946350,6700,6700,6700,6700,0
|
|
20240822,195300,130946350,6700,6700,6700,6700,0
|
|
20240822,195200,130946350,6700,6700,6700,6700,0
|
|
20240822,195100,130946350,6700,6700,6700,6700,0
|
|
20240822,195000,130946350,6700,6700,6700,6700,0
|
|
20240822,194900,130946350,6700,6700,6700,6700,0
|
|
20240822,194800,130946350,6700,6700,6700,6700,0
|
|
20240822,194700,130946350,6700,6700,6700,6700,0
|
|
20240822,194600,130946350,6700,6700,6700,6700,0
|
|
20240822,194500,130946350,6700,6700,6700,6700,0
|
|
20240822,194400,130946350,6700,6700,6700,6700,0
|
|
20240822,194300,130946350,6700,6700,6700,6700,0
|
|
20240822,194200,130946350,6700,6700,6700,6700,0
|
|
20240822,194100,130946350,6700,6700,6700,6700,0
|
|
20240822,194000,130946350,6700,6700,6700,6700,0
|
|
20240822,193900,130946350,6700,6700,6700,6700,0
|
|
20240822,193800,130946350,6700,6700,6700,6700,0
|
|
20240822,193700,130946350,6700,6700,6700,6700,795
|
|
20240822,193600,130946350,6700,6700,6700,6700,0
|
|
20240822,193500,130946350,6700,6700,6700,6700,0
|
|
20240822,193400,130946350,6700,6700,6700,6700,0
|
|
20240822,193300,130946350,6700,6700,6700,6700,0
|
|
20240822,193200,130946350,6700,6700,6700,6700,0
|
|
20240822,193100,130946350,6700,6700,6700,6700,0
|
|
20240822,193000,130946350,6700,6700,6700,6700,0
|
|
20240822,192900,130946350,6700,6700,6700,6700,0
|
|
20240822,192800,130946350,6700,6700,6700,6700,0
|
|
20240822,192700,130946350,6700,6700,6700,6700,0
|
|
20240822,192600,130946350,6700,6700,6700,6700,0
|
|
20240822,192500,130946350,6700,6700,6700,6700,0
|
|
20240822,192400,130946350,6700,6700,6700,6700,0
|
|
20240822,192300,130946350,6700,6700,6700,6700,0
|
|
20240822,192200,130946350,6700,6700,6700,6700,0
|
|
20240822,192100,130946350,6700,6700,6700,6700,0
|
|
20240822,192000,130946350,6700,6700,6700,6700,0
|
|
20240822,191900,130946350,6700,6700,6700,6700,0
|
|
20240822,191800,130946350,6700,6700,6700,6700,0
|
|
20240822,191700,130946350,6700,6700,6700,6700,0
|
|
20240822,191600,130946350,6700,6700,6700,6700,0
|
|
20240822,191500,130946350,6700,6700,6700,6700,0
|
|
20240822,191400,130946350,6700,6700,6700,6700,0
|
|
20240822,191300,130946350,6700,6700,6700,6700,0
|
|
20240822,191200,130946350,6700,6700,6700,6700,0
|
|
20240822,191100,130946350,6700,6700,6700,6700,0
|
|
20240822,191000,130946350,6700,6700,6700,6700,0
|
|
20240822,190900,130946350,6700,6700,6700,6700,0
|
|
20240822,190800,130946350,6700,6700,6700,6700,0
|
|
20240822,190700,130946350,6700,6700,6700,6700,795
|
|
20240822,190600,130946350,6700,6700,6700,6700,0
|
|
20240822,190500,130946350,6700,6700,6700,6700,0
|
|
20240822,190400,130946350,6700,6700,6700,6700,0
|
|
20240822,190300,130946350,6700,6700,6700,6700,0
|
|
20240822,190200,130946350,6700,6700,6700,6700,0
|
|
20240822,190100,130946350,6700,6700,6700,6700,0
|
|
20240822,190000,130946350,6700,6700,6700,6700,0
|
|
20240822,185900,130946350,6700,6700,6700,6700,0
|
|
20240822,185800,130946350,6700,6700,6700,6700,0
|
|
20240822,185700,130946350,6700,6700,6700,6700,0
|
|
20240822,185600,130946350,6700,6700,6700,6700,0
|
|
20240822,185500,130946350,6700,6700,6700,6700,0
|
|
20240822,185400,130946350,6700,6700,6700,6700,0
|
|
20240822,185300,130946350,6700,6700,6700,6700,0
|
|
20240822,185200,130946350,6700,6700,6700,6700,0
|
|
20240822,185100,130946350,6700,6700,6700,6700,0
|
|
20240822,185000,130946350,6700,6700,6700,6700,0
|
|
20240822,184900,130946350,6700,6700,6700,6700,0
|
|
20240822,184800,130946350,6700,6700,6700,6700,0
|
|
20240822,184700,130946350,6700,6700,6700,6700,0
|
|
20240822,184600,130946350,6700,6700,6700,6700,0
|
|
20240822,184500,130946350,6700,6700,6700,6700,0
|
|
20240822,184400,130946350,6700,6700,6700,6700,0
|
|
20240822,184300,130946350,6700,6700,6700,6700,0
|
|
20240822,184200,130946350,6700,6700,6700,6700,0
|
|
20240822,184100,130946350,6700,6700,6700,6700,0
|
|
20240822,184000,130946350,6700,6700,6700,6700,0
|
|
20240822,183900,130946350,6700,6700,6700,6700,0
|
|
20240822,183800,130946350,6700,6700,6700,6700,0
|
|
20240822,183700,130946350,6700,6700,6700,6700,795
|
|
20240822,183600,130946350,6700,6700,6700,6700,0
|
|
20240822,183500,130946350,6700,6700,6700,6700,0
|
|
20240822,183400,130946350,6700,6700,6700,6700,0
|
|
20240822,183300,130946350,6700,6700,6700,6700,0
|
|
20240822,183200,130946350,6700,6700,6700,6700,0
|
|
20240822,183100,130946350,6700,6700,6700,6700,0
|
|
20240822,183000,130946350,6700,6700,6700,6700,0
|
|
20240822,182900,130946350,6700,6700,6700,6700,0
|
|
20240822,182800,130946350,6700,6700,6700,6700,0
|
|
20240822,182700,130946350,6700,6700,6700,6700,0
|
|
20240822,182600,130946350,6700,6700,6700,6700,0
|
|
20240822,182500,130946350,6700,6700,6700,6700,0
|
|
20240822,182400,130946350,6700,6700,6700,6700,0
|
|
20240822,182300,130946350,6700,6700,6700,6700,0
|
|
20240822,182200,130946350,6700,6700,6700,6700,0
|
|
20240822,182100,130946350,6700,6700,6700,6700,0
|
|
20240822,182000,130946350,6700,6700,6700,6700,0
|
|
20240822,181900,130946350,6700,6700,6700,6700,0
|
|
20240822,181800,130946350,6700,6700,6700,6700,0
|
|
20240822,181700,130946350,6700,6700,6700,6700,0
|
|
20240822,181600,130946350,6700,6700,6700,6700,0
|
|
20240822,181500,130946350,6700,6700,6700,6700,0
|
|
20240822,181400,130946350,6700,6700,6700,6700,0
|
|
20240822,181300,130946350,6700,6700,6700,6700,0
|
|
20240822,181200,130946350,6700,6700,6700,6700,0
|
|
20240822,181100,130946350,6700,6700,6700,6700,0
|
|
20240822,181000,130946350,6700,6700,6700,6700,0
|
|
20240822,180900,130946350,6700,6700,6700,6700,0
|
|
20240822,180800,130946350,6700,6700,6700,6700,0
|
|
20240822,180700,130946350,6700,6700,6700,6700,795
|
|
20240822,180600,130946350,6700,6700,6700,6700,0
|
|
20240822,180500,130946350,6700,6700,6700,6700,0
|
|
20240822,180400,130946350,6700,6700,6700,6700,0
|
|
20240822,180300,130946350,6700,6700,6700,6700,0
|
|
20240822,180200,130946350,6700,6700,6700,6700,0
|
|
20240822,180100,130946350,6700,6700,6700,6700,0
|
|
20240822,180000,130946350,6700,6700,6700,6700,0
|
|
20240822,175900,130946350,6700,6700,6700,6700,0
|
|
20240822,175800,130946350,6700,6700,6700,6700,0
|
|
20240822,175700,130946350,6700,6700,6700,6700,0
|
|
20240822,175600,130946350,6700,6700,6700,6700,0
|
|
20240822,175500,130946350,6700,6700,6700,6700,0
|
|
20240822,175400,130946350,6700,6700,6700,6700,0
|
|
20240822,175300,130946350,6700,6700,6700,6700,0
|
|
20240822,175200,130946350,6700,6700,6700,6700,0
|
|
20240822,175100,130946350,6700,6700,6700,6700,0
|
|
20240822,175000,130946350,6700,6700,6700,6700,0
|
|
20240822,174900,130946350,6700,6700,6700,6700,0
|
|
20240822,174800,130946350,6700,6700,6700,6700,0
|
|
20240822,174700,130946350,6700,6700,6700,6700,0
|
|
20240822,174600,130946350,6700,6700,6700,6700,0
|
|
20240822,174500,130946350,6700,6700,6700,6700,0
|
|
20240822,174400,130946350,6700,6700,6700,6700,0
|
|
20240822,174300,130946350,6700,6700,6700,6700,0
|
|
20240822,174200,130946350,6700,6700,6700,6700,0
|
|
20240822,174100,130946350,6700,6700,6700,6700,0
|
|
20240822,174000,130946350,6700,6700,6700,6700,0
|
|
20240822,173900,130946350,6700,6700,6700,6700,0
|
|
20240822,173800,130946350,6700,6700,6700,6700,0
|
|
20240822,173700,130946350,6700,6700,6700,6700,795
|
|
20240822,173600,130946350,6700,6700,6700,6700,0
|
|
20240822,173500,130946350,6700,6700,6700,6700,0
|
|
20240822,173400,130946350,6700,6700,6700,6700,0
|
|
20240822,173300,130946350,6700,6700,6700,6700,0
|
|
20240822,173200,130946350,6700,6700,6700,6700,0
|
|
20240822,173100,130946350,6700,6700,6700,6700,0
|
|
20240822,173000,130946350,6700,6700,6700,6700,0
|
|
20240822,172900,130946350,6700,6700,6700,6700,0
|
|
20240822,172800,130946350,6700,6700,6700,6700,0
|
|
20240822,172700,130946350,6700,6700,6700,6700,0
|
|
20240822,172600,130946350,6700,6700,6700,6700,0
|
|
20240822,172500,130946350,6700,6700,6700,6700,0
|
|
20240822,172400,130946350,6700,6700,6700,6700,0
|
|
20240822,172300,130946350,6700,6700,6700,6700,0
|
|
20240822,172200,130946350,6700,6700,6700,6700,0
|
|
20240822,172100,130946350,6700,6700,6700,6700,0
|
|
20240822,172000,130946350,6700,6700,6700,6700,0
|
|
20240822,171900,130946350,6700,6700,6700,6700,0
|
|
20240822,171800,130946350,6700,6700,6700,6700,0
|
|
20240822,171700,130946350,6700,6700,6700,6700,0
|
|
20240822,171600,130946350,6700,6700,6700,6700,0
|
|
20240822,171500,130946350,6700,6700,6700,6700,0
|
|
20240822,171400,130946350,6700,6700,6700,6700,0
|
|
20240822,171300,130946350,6700,6700,6700,6700,0
|
|
20240822,171200,130946350,6700,6700,6700,6700,0
|
|
20240822,171100,130946350,6700,6700,6700,6700,0
|
|
20240822,171000,130946350,6700,6700,6700,6700,0
|
|
20240822,170900,130946350,6700,6700,6700,6700,0
|
|
20240822,170800,130946350,6700,6700,6700,6700,0
|
|
20240822,170700,130946350,6700,6700,6700,6700,795
|
|
20240822,170600,130946350,6700,6700,6700,6700,0
|
|
20240822,170500,130946350,6700,6700,6700,6700,0
|
|
20240822,170400,130946350,6700,6700,6700,6700,0
|
|
20240822,170300,130946350,6700,6700,6700,6700,0
|
|
20240822,170200,130946350,6700,6700,6700,6700,0
|
|
20240822,170100,130946350,6700,6700,6700,6700,0
|
|
20240822,170000,130946350,6700,6700,6700,6700,0
|
|
20240822,165900,130946350,6700,6700,6700,6700,0
|
|
20240822,165800,130946350,6700,6700,6700,6700,0
|
|
20240822,165700,130946350,6700,6700,6700,6700,0
|
|
20240822,165600,130946350,6700,6700,6700,6700,0
|
|
20240822,165500,130946350,6700,6700,6700,6700,0
|
|
20240822,165400,130946350,6700,6700,6700,6700,0
|
|
20240822,165300,130946350,6700,6700,6700,6700,0
|
|
20240822,165200,130946350,6700,6700,6700,6700,0
|
|
20240822,165100,130946350,6700,6700,6700,6700,0
|
|
20240822,165000,130946350,6700,6700,6700,6700,0
|
|
20240822,164900,130946350,6700,6700,6700,6700,0
|
|
20240822,164800,130946350,6700,6700,6700,6700,0
|
|
20240822,164700,130946350,6700,6700,6700,6700,0
|
|
20240822,164600,130946350,6700,6700,6700,6700,0
|
|
20240822,164500,130946350,6700,6700,6700,6700,0
|
|
20240822,164400,130946350,6700,6700,6700,6700,0
|
|
20240822,164300,130946350,6700,6700,6700,6700,0
|
|
20240822,164200,130946350,6700,6700,6700,6700,0
|
|
20240822,164100,130946350,6700,6700,6700,6700,0
|
|
20240822,164000,130946350,6700,6700,6700,6700,0
|
|
20240822,163900,130946350,6700,6700,6700,6700,0
|
|
20240822,163800,130946350,6700,6700,6700,6700,0
|
|
20240822,163700,130946350,6700,6700,6700,6700,795
|
|
20240822,163600,130946350,6700,6700,6700,6700,0
|
|
20240822,163500,130946350,6700,6700,6700,6700,0
|
|
20240822,163400,130946350,6700,6700,6700,6700,0
|
|
20240822,163300,130946350,6700,6700,6700,6700,0
|
|
20240822,163200,130946350,6700,6700,6700,6700,0
|
|
20240822,163100,130946350,6700,6700,6700,6700,0
|
|
20240822,163000,130946350,6700,6700,6700,6700,0
|
|
20240822,162900,130946350,6700,6700,6700,6700,0
|
|
20240822,162800,130946350,6700,6700,6700,6700,0
|
|
20240822,162700,130946350,6700,6700,6700,6700,0
|
|
20240822,162600,130946350,6700,6700,6700,6700,0
|
|
20240822,162500,130946350,6700,6700,6700,6700,0
|
|
20240822,162400,130946350,6700,6700,6700,6700,0
|
|
20240822,162300,130946350,6700,6700,6700,6700,0
|
|
20240822,162200,130946350,6700,6700,6700,6700,0
|
|
20240822,162100,130946350,6700,6700,6700,6700,0
|
|
20240822,162000,130946350,6700,6700,6700,6700,0
|
|
20240822,161900,130946350,6700,6700,6700,6700,0
|
|
20240822,161800,130946350,6700,6700,6700,6700,0
|
|
20240822,161700,130946350,6700,6700,6700,6700,0
|
|
20240822,161600,130946350,6700,6700,6700,6700,0
|
|
20240822,161500,130946350,6700,6700,6700,6700,0
|
|
20240822,161400,130946350,6700,6700,6700,6700,0
|
|
20240822,161300,130946350,6700,6700,6700,6700,0
|
|
20240822,161200,130946350,6700,6700,6700,6700,0
|
|
20240822,161100,130946350,6700,6700,6700,6700,0
|
|
20240822,161000,130946350,6700,6700,6700,6700,0
|
|
20240822,160900,130946350,6700,6700,6700,6700,0
|
|
20240822,160800,130946350,6700,6700,6700,6700,0
|
|
20240822,160700,130946350,6700,6700,6700,6700,795
|
|
20240822,160600,130946350,6700,6700,6700,6700,0
|
|
20240822,160500,130946350,6700,6700,6700,6700,0
|
|
20240822,160400,130946350,6700,6700,6700,6700,0
|
|
20240822,160300,130946350,6700,6700,6700,6700,0
|
|
20240822,160200,130946350,6700,6700,6700,6700,0
|
|
20240822,160100,130946350,6700,6700,6700,6700,0
|
|
20240822,160000,130946350,6700,6700,6700,6700,0
|
|
20240822,155900,130946350,6700,6700,6700,6700,0
|
|
20240822,155800,130946350,6700,6700,6700,6700,0
|
|
20240822,155700,130946350,6700,6700,6700,6700,0
|
|
20240822,155600,130946350,6700,6700,6700,6700,0
|
|
20240822,155500,130946350,6700,6700,6700,6700,0
|
|
20240822,155400,130946350,6700,6700,6700,6700,0
|
|
20240822,155300,130946350,6700,6700,6700,6700,0
|
|
20240822,155200,130946350,6700,6700,6700,6700,0
|
|
20240822,155100,130946350,6700,6700,6700,6700,0
|
|
20240822,155000,130946350,6700,6700,6700,6700,0
|
|
20240822,154900,130946350,6700,6700,6700,6700,0
|
|
20240822,154800,130946350,6700,6700,6700,6700,0
|
|
20240822,154700,130946350,6700,6700,6700,6700,0
|
|
20240822,154600,130946350,6700,6700,6700,6700,0
|
|
20240822,154500,130946350,6700,6700,6700,6700,0
|
|
20240822,154400,130946350,6700,6700,6700,6700,0
|
|
20240822,154300,130946350,6700,6700,6700,6700,0
|
|
20240822,154200,130946350,6700,6700,6700,6700,0
|
|
20240822,154100,130946350,6700,6700,6700,6700,0
|
|
20240822,154000,130946350,6700,6700,6700,6700,0
|
|
20240822,153900,130946350,6700,6700,6700,6700,0
|
|
20240822,153800,130946350,6700,6700,6700,6700,0
|
|
20240822,153700,130946350,6700,6700,6700,6700,795
|
|
20240822,153600,130946350,6700,6700,6700,6700,0
|
|
20240822,153500,130946350,6700,6700,6700,6700,0
|
|
20240822,153400,130946350,6700,6700,6700,6700,0
|
|
20240822,153300,130946350,6700,6700,6700,6700,0
|
|
20240822,153200,130946350,6700,6700,6700,6700,0
|
|
20240822,153100,130946350,6700,6700,6700,6700,0
|
|
20240822,153000,130946350,6700,6700,6700,6700,795
|
|
20240822,152900,125619850,6740,6740,6740,6740,0
|
|
20240822,152800,125619850,6740,6740,6740,6740,0
|
|
20240822,152700,125619850,6740,6740,6740,6740,0
|
|
20240822,152600,125619850,6740,6740,6740,6740,0
|
|
20240822,152500,125619850,6740,6740,6740,6740,0
|
|
20240822,152400,125619850,6740,6740,6740,6740,0
|
|
20240822,152300,125619850,6740,6740,6740,6740,0
|
|
20240822,152200,125619850,6740,6740,6740,6740,0
|
|
20240822,152100,125619850,6740,6740,6740,6740,0
|
|
20240822,152000,125619850,6740,6740,6740,6740,0
|
|
20240822,151900,125619850,6740,6740,6740,6740,11
|
|
20240822,151800,125545710,6740,6740,6740,6740,7
|
|
20240822,151700,125498530,6740,6740,6740,6740,0
|
|
20240822,151600,125498530,6740,6740,6740,6740,0
|
|
20240822,151500,125498530,6740,6740,6740,6740,79
|
|
20240822,151400,124966070,6740,6740,6740,6740,0
|
|
20240822,151300,124966070,6740,6740,6740,6740,0
|
|
20240822,151200,124966070,6740,6740,6740,6740,3
|
|
20240822,151100,124945850,6740,6740,6740,6740,0
|
|
20240822,151000,124945850,6740,6740,6740,6740,0
|
|
20240822,150900,124945850,6740,6740,6740,6740,53
|
|
20240822,150800,124588630,6740,6740,6740,6740,0
|
|
20240822,150700,124588630,6740,6740,6740,6740,0
|
|
20240822,150600,124588630,6740,6740,6740,6740,0
|
|
20240822,150500,124588630,6740,6740,6740,6740,1
|
|
20240822,150400,124581890,6740,6740,6740,6740,66
|
|
20240822,150300,124137050,6730,6730,6730,6730,0
|
|
20240822,150200,124137050,6730,6730,6730,6730,0
|
|
20240822,150100,124137050,6730,6730,6730,6730,0
|
|
20240822,150000,124137050,6730,6730,6730,6730,0
|
|
20240822,145900,124137050,6730,6730,6730,6730,0
|
|
20240822,145800,124137050,6730,6730,6730,6730,0
|
|
20240822,145700,124137050,6730,6730,6730,6730,0
|
|
20240822,145600,124137050,6730,6730,6730,6730,0
|
|
20240822,145500,124137050,6730,6750,6750,6730,12
|
|
20240822,145400,124056250,6750,6750,6750,6750,0
|
|
20240822,145300,124056250,6750,6750,6750,6750,0
|
|
20240822,145200,124056250,6750,6750,6750,6750,0
|
|
20240822,145100,124056250,6750,6750,6750,6750,1
|
|
20240822,145000,124049500,6710,6730,6730,6710,118
|
|
20240822,144900,123255820,6730,6730,6730,6730,0
|
|
20240822,144800,123255820,6730,6730,6730,6730,0
|
|
20240822,144700,123255820,6730,6730,6730,6730,0
|
|
20240822,144600,123255820,6730,6730,6730,6730,0
|
|
20240822,144500,123255820,6730,6730,6730,6730,2
|
|
20240822,144400,123242360,6730,6730,6730,6730,0
|
|
20240822,144300,123242360,6730,6730,6730,6730,0
|
|
20240822,144200,123242360,6730,6730,6730,6730,0
|
|
20240822,144100,123242360,6730,6730,6730,6730,0
|
|
20240822,144000,123242360,6730,6730,6730,6730,0
|
|
20240822,143900,123242360,6730,6730,6730,6730,0
|
|
20240822,143800,123242360,6730,6730,6730,6730,0
|
|
20240822,143700,123242360,6730,6730,6730,6730,25
|
|
20240822,143600,123074110,6750,6750,6750,6750,0
|
|
20240822,143500,123074110,6750,6720,6750,6720,420
|
|
20240822,143400,120245080,6720,6710,6720,6710,664
|
|
20240822,143300,115788980,6710,6710,6710,6710,93
|
|
20240822,143200,115164950,6720,6720,6720,6720,0
|
|
20240822,143100,115164950,6720,6720,6720,6720,0
|
|
20240822,143000,115164950,6720,6720,6720,6720,0
|
|
20240822,142900,115164950,6720,6720,6720,6720,6
|
|
20240822,142800,115124630,6720,6720,6720,6720,1
|
|
20240822,142700,115117910,6700,6730,6730,6700,1585
|
|
20240822,142600,104483690,6740,6740,6740,6740,0
|
|
20240822,142500,104483690,6740,6740,6740,6740,0
|
|
20240822,142400,104483690,6740,6740,6740,6740,0
|
|
20240822,142300,104483690,6740,6740,6740,6740,0
|
|
20240822,142200,104483690,6740,6740,6740,6740,0
|
|
20240822,142100,104483690,6740,6740,6740,6740,0
|
|
20240822,142000,104483690,6740,6740,6740,6740,138
|
|
20240822,141900,103553570,6740,6740,6740,6740,0
|
|
20240822,141800,103553570,6740,6740,6740,6740,0
|
|
20240822,141700,103553570,6740,6740,6740,6740,7
|
|
20240822,141600,103506390,6740,6740,6740,6740,1
|
|
20240822,141500,103499650,6730,6730,6730,6730,0
|
|
20240822,141400,103499650,6730,6730,6730,6730,0
|
|
20240822,141300,103499650,6730,6730,6730,6730,0
|
|
20240822,141200,103499650,6730,6730,6730,6730,2
|
|
20240822,141100,103486190,6740,6740,6740,6740,0
|
|
20240822,141000,103486190,6740,6740,6740,6740,0
|
|
20240822,140900,103486190,6740,6740,6740,6740,0
|
|
20240822,140800,103486190,6740,6740,6740,6740,2
|
|
20240822,140700,103472710,6740,6740,6740,6740,4
|
|
20240822,140600,103445750,6740,6740,6740,6740,0
|
|
20240822,140500,103445750,6740,6740,6740,6740,2
|
|
20240822,140400,103432270,6740,6740,6740,6740,0
|
|
20240822,140300,103432270,6740,6740,6740,6740,0
|
|
20240822,140200,103432270,6740,6740,6740,6740,0
|
|
20240822,140100,103432270,6740,6740,6740,6740,0
|
|
20240822,140000,103432270,6740,6740,6740,6740,0
|
|
20240822,135900,103432270,6740,6740,6740,6740,1
|
|
20240822,135800,103425530,6750,6750,6750,6750,0
|
|
20240822,135700,103425530,6750,6750,6750,6750,0
|
|
20240822,135600,103425530,6750,6750,6750,6750,0
|
|
20240822,135500,103425530,6750,6740,6750,6740,18
|
|
20240822,135400,103304200,6740,6740,6740,6740,0
|
|
20240822,135300,103304200,6740,6740,6740,6740,15
|
|
20240822,135200,103203100,6740,6740,6740,6740,67
|
|
20240822,135100,102751520,6740,6740,6740,6740,0
|
|
20240822,135000,102751520,6740,6740,6740,6740,0
|
|
20240822,134900,102751520,6740,6740,6740,6740,20
|
|
20240822,134800,102616720,6750,6750,6750,6750,2
|
|
20240822,134700,102603220,6730,6730,6730,6730,0
|
|
20240822,134600,102603220,6730,6730,6730,6730,0
|
|
20240822,134500,102603220,6730,6730,6730,6730,0
|
|
20240822,134400,102603220,6730,6730,6730,6730,0
|
|
20240822,134300,102603220,6730,6730,6730,6730,0
|
|
20240822,134200,102603220,6730,6730,6730,6730,0
|
|
20240822,134100,102603220,6730,6730,6730,6730,499
|
|
20240822,134000,99244950,6720,6720,6720,6720,48
|
|
20240822,133900,98922390,6730,6730,6730,6730,3
|
|
20240822,133800,98902200,6730,6730,6730,6730,4
|
|
20240822,133700,98875280,6730,6730,6730,6730,13
|
|
20240822,133600,98787790,6730,6730,6730,6730,0
|
|
20240822,133500,98787790,6730,6730,6730,6730,0
|
|
20240822,133400,98787790,6730,6730,6730,6730,7
|
|
20240822,133300,98740680,6730,6730,6730,6730,1
|
|
20240822,133200,98733950,6730,6730,6730,6730,0
|
|
20240822,133100,98733950,6730,6730,6730,6730,0
|
|
20240822,133000,98733950,6730,6730,6730,6730,2
|
|
20240822,132900,98720490,6730,6730,6730,6730,2
|
|
20240822,132800,98707030,6730,6730,6730,6730,3
|
|
20240822,132700,98686840,6730,6730,6730,6730,0
|
|
20240822,132600,98686840,6730,6730,6730,6730,5
|
|
20240822,132500,98653190,6730,6730,6730,6730,0
|
|
20240822,132400,98653190,6730,6730,6730,6730,0
|
|
20240822,132300,98653190,6730,6730,6730,6730,0
|
|
20240822,132200,98653190,6730,6730,6730,6730,0
|
|
20240822,132100,98653190,6730,6730,6730,6730,0
|
|
20240822,132000,98653190,6730,6730,6730,6730,0
|
|
20240822,131900,98653190,6730,6730,6730,6730,0
|
|
20240822,131800,98653190,6730,6730,6730,6730,15
|
|
20240822,131700,98552240,6730,6730,6730,6730,1
|
|
20240822,131600,98545510,6720,6720,6720,6720,69
|
|
20240822,131500,98081830,6720,6720,6720,6720,0
|
|
20240822,131400,98081830,6720,6720,6720,6720,0
|
|
20240822,131300,98081830,6720,6720,6720,6720,0
|
|
20240822,131200,98081830,6720,6720,6720,6720,0
|
|
20240822,131100,98081830,6720,6720,6720,6720,1
|
|
20240822,131000,98075110,6720,6720,6720,6720,0
|
|
20240822,130900,98075110,6720,6720,6720,6720,0
|
|
20240822,130800,98075110,6720,6720,6720,6720,2
|
|
20240822,130700,98061670,6730,6730,6730,6730,0
|
|
20240822,130600,98061670,6730,6730,6730,6730,0
|
|
20240822,130500,98061670,6730,6730,6730,6730,0
|
|
20240822,130400,98061670,6730,6730,6730,6730,0
|
|
20240822,130300,98061670,6730,6730,6730,6730,0
|
|
20240822,130200,98061670,6730,6730,6730,6730,0
|
|
20240822,130100,98061670,6730,6730,6730,6730,0
|
|
20240822,130000,98061670,6730,6730,6730,6730,0
|
|
20240822,125900,98061670,6730,6730,6730,6730,1
|
|
20240822,125800,98054940,6720,6720,6720,6720,0
|
|
20240822,125700,98054940,6720,6720,6720,6720,0
|
|
20240822,125600,98054940,6720,6720,6720,6720,0
|
|
20240822,125500,98054940,6720,6720,6720,6720,0
|
|
20240822,125400,98054940,6720,6720,6720,6720,0
|
|
20240822,125300,98054940,6720,6720,6720,6720,0
|
|
20240822,125200,98054940,6720,6720,6720,6720,8
|
|
20240822,125100,98001180,6720,6720,6720,6720,11
|
|
20240822,125000,97927260,6720,6720,6720,6720,0
|
|
20240822,124900,97927260,6720,6720,6720,6720,30
|
|
20240822,124800,97725660,6720,6720,6720,6720,0
|
|
20240822,124700,97725660,6720,6720,6720,6720,0
|
|
20240822,124600,97725660,6720,6720,6720,6720,0
|
|
20240822,124500,97725660,6720,6720,6720,6720,0
|
|
20240822,124400,97725660,6720,6720,6720,6720,0
|
|
20240822,124300,97725660,6720,6720,6720,6720,0
|
|
20240822,124200,97725660,6720,6720,6720,6720,82
|
|
20240822,124100,97174620,6720,6720,6720,6720,0
|
|
20240822,124000,97174620,6720,6720,6720,6720,0
|
|
20240822,123900,97174620,6720,6720,6720,6720,0
|
|
20240822,123800,97174620,6720,6720,6720,6720,0
|
|
20240822,123700,97174620,6720,6720,6720,6720,9
|
|
20240822,123600,97114140,6720,6720,6720,6720,0
|
|
20240822,123500,97114140,6720,6720,6720,6720,0
|
|
20240822,123400,97114140,6720,6720,6720,6720,0
|
|
20240822,123300,97114140,6720,6720,6720,6720,0
|
|
20240822,123200,97114140,6720,6720,6720,6710,841
|
|
20240822,123100,91464620,6730,6730,6730,6730,0
|
|
20240822,123000,91464620,6730,6730,6730,6730,0
|
|
20240822,122900,91464620,6730,6730,6730,6730,0
|
|
20240822,122800,91464620,6730,6730,6730,6730,0
|
|
20240822,122700,91464620,6730,6730,6730,6730,12
|
|
20240822,122600,91383860,6730,6730,6730,6730,0
|
|
20240822,122500,91383860,6730,6730,6730,6730,0
|
|
20240822,122400,91383860,6730,6730,6730,6730,0
|
|
20240822,122300,91383860,6730,6730,6730,6730,0
|
|
20240822,122200,91383860,6730,6730,6730,6730,1
|
|
20240822,122100,91377130,6740,6740,6740,6740,0
|
|
20240822,122000,91377130,6740,6730,6740,6730,868
|
|
20240822,121900,85534230,6740,6760,6760,6740,621
|
|
20240822,121800,81346300,6770,6770,6770,6770,0
|
|
20240822,121700,81346300,6770,6770,6770,6770,304
|
|
20240822,121600,79288220,6760,6760,6760,6760,0
|
|
20240822,121500,79288220,6760,6760,6760,6760,0
|
|
20240822,121400,79288220,6760,6760,6760,6760,0
|
|
20240822,121300,79288220,6760,6760,6760,6760,0
|
|
20240822,121200,79288220,6760,6760,6760,6760,13
|
|
20240822,121100,79200340,6760,6760,6760,6760,1
|
|
20240822,121000,79193580,6760,6760,6760,6760,0
|
|
20240822,120900,79193580,6760,6760,6760,6760,1
|
|
20240822,120800,79186820,6760,6760,6760,6760,9
|
|
20240822,120700,79125980,6760,6760,6760,6760,77
|
|
20240822,120600,78605460,6760,6760,6760,6760,23
|
|
20240822,120500,78449980,6760,6760,6760,6760,0
|
|
20240822,120400,78449980,6760,6760,6760,6760,0
|
|
20240822,120300,78449980,6760,6760,6760,6760,0
|
|
20240822,120200,78449980,6760,6760,6760,6760,0
|
|
20240822,120100,78449980,6760,6760,6760,6760,1
|
|
20240822,120000,78443220,6770,6770,6770,6770,0
|
|
20240822,115900,78443220,6770,6770,6770,6770,0
|
|
20240822,115800,78443220,6770,6770,6770,6770,0
|
|
20240822,115700,78443220,6770,6770,6770,6770,0
|
|
20240822,115600,78443220,6770,6770,6770,6770,1
|
|
20240822,115500,78436450,6760,6760,6760,6760,0
|
|
20240822,115400,78436450,6760,6760,6760,6760,0
|
|
20240822,115300,78436450,6760,6760,6760,6760,0
|
|
20240822,115200,78436450,6760,6760,6760,6760,0
|
|
20240822,115100,78436450,6760,6760,6760,6760,10
|
|
20240822,115000,78368850,6750,6750,6750,6750,0
|
|
20240822,114900,78368850,6750,6750,6750,6750,3
|
|
20240822,114800,78348600,6750,6750,6750,6750,0
|
|
20240822,114700,78348600,6750,6730,6760,6730,475
|
|
20240822,114600,75148840,6730,6730,6730,6730,0
|
|
20240822,114500,75148840,6730,6730,6730,6730,0
|
|
20240822,114400,75148840,6730,6730,6730,6730,0
|
|
20240822,114300,75148840,6730,6730,6730,6730,0
|
|
20240822,114200,75148840,6730,6730,6730,6730,0
|
|
20240822,114100,75148840,6730,6730,6730,6730,0
|
|
20240822,114000,75148840,6730,6730,6730,6730,0
|
|
20240822,113900,75148840,6730,6730,6730,6730,0
|
|
20240822,113800,75148840,6730,6730,6730,6730,693
|
|
20240822,113700,70484950,6710,6710,6710,6710,0
|
|
20240822,113600,70484950,6710,6710,6710,6710,0
|
|
20240822,113500,70484950,6710,6710,6710,6710,0
|
|
20240822,113400,70484950,6710,6740,6740,6710,23
|
|
20240822,113300,70330530,6710,6710,6710,6710,0
|
|
20240822,113200,70330530,6710,6710,6710,6710,0
|
|
20240822,113100,70330530,6710,6710,6710,6710,0
|
|
20240822,113000,70330530,6710,6730,6730,6710,724
|
|
20240822,112900,65458030,6740,6740,6740,6740,0
|
|
20240822,112800,65458030,6740,6760,6760,6740,134
|
|
20240822,112700,64554850,6760,6760,6760,6760,0
|
|
20240822,112600,64554850,6760,6760,6760,6760,1
|
|
20240822,112500,64548090,6730,6730,6730,6730,0
|
|
20240822,112400,64548090,6730,6730,6730,6730,0
|
|
20240822,112300,64548090,6730,6730,6730,6730,0
|
|
20240822,112200,64548090,6730,6730,6730,6730,370
|
|
20240822,112100,62057990,6720,6730,6730,6720,2105
|
|
20240822,112000,47893070,6760,6730,6760,6730,296
|
|
20240822,111900,45900240,6770,6730,6770,6730,832
|
|
20240822,111800,40290160,6730,6750,6750,6730,1653
|
|
20240822,111700,29160130,6750,6750,6750,6750,11
|
|
20240822,111600,29085880,6770,6770,6770,6770,0
|
|
20240822,111500,29085880,6770,6780,6780,6770,3
|
|
20240822,111400,29065550,6760,6760,6760,6760,80
|
|
20240822,111300,28524750,6770,6770,6770,6770,0
|
|
20240822,111200,28524750,6770,6770,6770,6770,15
|
|
20240822,111100,28423200,6770,6760,6770,6760,2
|
|
20240822,111000,28409670,6770,6770,6770,6770,0
|
|
20240822,110900,28409670,6770,6770,6770,6770,0
|
|
20240822,110800,28409670,6770,6770,6770,6770,0
|
|
20240822,110700,28409670,6770,6770,6770,6770,0
|
|
20240822,110600,28409670,6770,6770,6770,6770,0
|
|
20240822,110500,28409670,6770,6770,6770,6770,110
|
|
20240822,110400,27664970,6760,6760,6760,6760,0
|
|
20240822,110300,27664970,6760,6760,6760,6760,0
|
|
20240822,110200,27664970,6760,6760,6760,6760,0
|
|
20240822,110100,27664970,6760,6750,6760,6750,11
|
|
20240822,110000,27590710,6770,6770,6770,6770,0
|
|
20240822,105900,27590710,6770,6770,6770,6770,0
|
|
20240822,105800,27590710,6770,6770,6770,6770,0
|
|
20240822,105700,27590710,6770,6770,6770,6770,0
|
|
20240822,105600,27590710,6770,6770,6770,6770,0
|
|
20240822,105500,27590710,6770,6770,6770,6770,0
|
|
20240822,105400,27590710,6770,6770,6770,6770,0
|
|
20240822,105300,27590710,6770,6770,6770,6770,102
|
|
20240822,105200,26900170,6770,6770,6770,6770,0
|
|
20240822,105100,26900170,6770,6770,6770,6770,0
|
|
20240822,105000,26900170,6770,6770,6770,6770,1
|
|
20240822,104900,26893400,6750,6750,6750,6750,0
|
|
20240822,104800,26893400,6750,6750,6750,6750,0
|
|
20240822,104700,26893400,6750,6750,6750,6750,49
|
|
20240822,104600,26562650,6770,6770,6770,6770,0
|
|
20240822,104500,26562650,6770,6770,6770,6770,0
|
|
20240822,104400,26562650,6770,6770,6770,6770,0
|
|
20240822,104300,26562650,6770,6770,6770,6770,0
|
|
20240822,104200,26562650,6770,6770,6770,6770,0
|
|
20240822,104100,26562650,6770,6770,6770,6770,0
|
|
20240822,104000,26562650,6770,6770,6770,6770,0
|
|
20240822,103900,26562650,6770,6770,6770,6770,0
|
|
20240822,103800,26562650,6770,6770,6770,6770,0
|
|
20240822,103700,26562650,6770,6770,6770,6770,0
|
|
20240822,103600,26562650,6770,6770,6770,6770,0
|
|
20240822,103500,26562650,6770,6760,6770,6760,96
|
|
20240822,103400,25913470,6760,6760,6760,6760,0
|
|
20240822,103300,25913470,6760,6760,6760,6760,0
|
|
20240822,103200,25913470,6760,6760,6760,6760,0
|
|
20240822,103100,25913470,6760,6760,6760,6750,27
|
|
20240822,103000,25730970,6760,6760,6760,6760,0
|
|
20240822,102900,25730970,6760,6760,6760,6760,0
|
|
20240822,102800,25730970,6760,6760,6760,6760,0
|
|
20240822,102700,25730970,6760,6760,6760,6760,0
|
|
20240822,102600,25730970,6760,6760,6760,6760,0
|
|
20240822,102500,25730970,6760,6760,6760,6760,0
|
|
20240822,102400,25730970,6760,6760,6760,6760,0
|
|
20240822,102300,25730970,6760,6760,6760,6760,0
|
|
20240822,102200,25730970,6760,6760,6760,6760,0
|
|
20240822,102100,25730970,6760,6760,6760,6760,0
|
|
20240822,102000,25730970,6760,6760,6760,6760,0
|
|
20240822,101900,25730970,6760,6760,6760,6760,0
|
|
20240822,101800,25730970,6760,6760,6760,6760,0
|
|
20240822,101700,25730970,6760,6760,6760,6760,0
|
|
20240822,101600,25730970,6760,6760,6760,6760,0
|
|
20240822,101500,25730970,6760,6740,6760,6740,426
|
|
20240822,101400,22859110,6730,6730,6730,6730,0
|
|
20240822,101300,22859110,6730,6730,6730,6730,0
|
|
20240822,101200,22859110,6730,6730,6730,6730,0
|
|
20240822,101100,22859110,6730,6730,6730,6730,1
|
|
20240822,101000,22852380,6740,6740,6740,6740,0
|
|
20240822,100900,22852380,6740,6740,6740,6740,0
|
|
20240822,100800,22852380,6740,6740,6740,6740,0
|
|
20240822,100700,22852380,6740,6740,6740,6740,9
|
|
20240822,100600,22791720,6740,6740,6740,6740,1
|
|
20240822,100500,22784980,6740,6730,6740,6730,12
|
|
20240822,100400,22704210,6740,6740,6740,6740,0
|
|
20240822,100300,22704210,6740,6740,6740,6740,0
|
|
20240822,100200,22704210,6740,6740,6740,6740,0
|
|
20240822,100100,22704210,6740,6730,6740,6730,2
|
|
20240822,100000,22690740,6740,6740,6740,6740,0
|
|
20240822,095900,22690740,6740,6740,6740,6740,1
|
|
20240822,095800,22684000,6740,6740,6740,6740,10
|
|
20240822,095700,22616600,6730,6730,6730,6730,2
|
|
20240822,095600,22603140,6730,6730,6730,6730,100
|
|
20240822,095500,21930140,6730,6730,6730,6730,0
|
|
20240822,095400,21930140,6730,6730,6730,6730,10
|
|
20240822,095300,21862840,6730,6730,6730,6730,0
|
|
20240822,095200,21862840,6730,6730,6730,6730,0
|
|
20240822,095100,21862840,6730,6730,6730,6730,1
|
|
20240822,095000,21856110,6730,6730,6730,6730,0
|
|
20240822,094900,21856110,6730,6730,6730,6730,0
|
|
20240822,094800,21856110,6730,6730,6730,6730,0
|
|
20240822,094700,21856110,6730,6730,6730,6730,0
|
|
20240822,094600,21856110,6730,6730,6730,6730,0
|
|
20240822,094500,21856110,6730,6730,6730,6730,30
|
|
20240822,094400,21654210,6730,6730,6730,6730,32
|
|
20240822,094300,21438850,6730,6730,6730,6730,30
|
|
20240822,094200,21236950,6730,6730,6730,6730,11
|
|
20240822,094100,21162920,6730,6730,6730,6730,17
|
|
20240822,094000,21048510,6720,6720,6720,6720,0
|
|
20240822,093900,21048510,6720,6720,6720,6720,10
|
|
20240822,093800,20981310,6730,6730,6730,6730,0
|
|
20240822,093700,20981310,6730,6730,6730,6730,0
|
|
20240822,093600,20981310,6730,6730,6730,6730,0
|
|
20240822,093500,20981310,6730,6730,6730,6730,0
|
|
20240822,093400,20981310,6730,6730,6730,6730,0
|
|
20240822,093300,20981310,6730,6740,6740,6730,153
|
|
20240822,093200,19951470,6740,6730,6740,6730,5
|
|
20240822,093100,19917810,6740,6730,6740,6730,61
|
|
20240822,093000,19507270,6760,6760,6760,6760,1
|
|
20240822,092900,19500510,6750,6750,6750,6750,63
|
|
20240822,092800,19075260,6780,6780,6780,6780,0
|
|
20240822,092700,19075260,6780,6780,6780,6780,0
|
|
20240822,092600,19075260,6780,6780,6780,6780,0
|
|
20240822,092500,19075260,6780,6780,6780,6780,0
|
|
20240822,092400,19075260,6780,6750,6780,6750,464
|
|
20240822,092300,15942360,6740,6770,6770,6740,53
|
|
20240822,092200,15584500,6810,6810,6810,6810,37
|
|
20240822,092100,15332530,6830,6830,6840,6790,549
|
|
20240822,092000,11593380,6800,6770,6830,6770,1043
|
|
20240822,091900,4504240,6770,6760,6770,6760,193
|
|
20240822,091800,3199360,6760,6750,6760,6750,240
|
|
20240822,091700,1577400,6750,6750,6750,6750,0
|
|
20240822,091600,1577400,6750,6750,6750,6750,0
|
|
20240822,091500,1577400,6750,6750,6750,6750,0
|
|
20240822,091400,1577400,6750,6750,6750,6750,0
|
|
20240822,091300,1577400,6750,6750,6750,6750,0
|
|
20240822,091200,1577400,6750,6750,6750,6750,5
|
|
20240822,091100,1543650,6760,6760,6760,6760,0
|
|
20240822,091000,1543650,6760,6750,6760,6750,89
|
|
20240822,090900,942740,6760,6760,6760,6760,0
|
|
20240822,090800,942740,6760,6760,6760,6760,0
|
|
20240822,090700,942740,6760,6760,6760,6760,0
|
|
20240822,090600,942740,6760,6720,6760,6720,99
|
|
20240822,090500,275940,6710,6710,6710,6710,0
|
|
20240822,090400,275940,6710,6710,6710,6710,0
|
|
20240822,090300,275940,6710,6710,6710,6710,0
|
|
20240822,090200,275940,6710,6710,6710,6710,0
|
|
20240822,090100,275940,6710,6720,6720,6710,15
|
|
20240822,090000,175240,6740,6740,6740,6740,26
|