630 lines
29 KiB
CSV
630 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,192700,256038480,6900,6900,6900,6900,465
|
|
20240823,192600,256038480,6900,6900,6900,6900,0
|
|
20240823,192500,256038480,6900,6900,6900,6900,0
|
|
20240823,192400,256038480,6900,6900,6900,6900,0
|
|
20240823,192300,256038480,6900,6900,6900,6900,0
|
|
20240823,192200,256038480,6900,6900,6900,6900,0
|
|
20240823,192100,256038480,6900,6900,6900,6900,0
|
|
20240823,192000,256038480,6900,6900,6900,6900,0
|
|
20240823,191900,256038480,6900,6900,6900,6900,0
|
|
20240823,191800,256038480,6900,6900,6900,6900,0
|
|
20240823,191700,256038480,6900,6900,6900,6900,0
|
|
20240823,191600,256038480,6900,6900,6900,6900,0
|
|
20240823,191500,256038480,6900,6900,6900,6900,0
|
|
20240823,191400,256038480,6900,6900,6900,6900,0
|
|
20240823,191300,256038480,6900,6900,6900,6900,0
|
|
20240823,191200,256038480,6900,6900,6900,6900,0
|
|
20240823,191100,256038480,6900,6900,6900,6900,0
|
|
20240823,191000,256038480,6900,6900,6900,6900,0
|
|
20240823,190900,256038480,6900,6900,6900,6900,0
|
|
20240823,190800,256038480,6900,6900,6900,6900,0
|
|
20240823,190700,256038480,6900,6900,6900,6900,0
|
|
20240823,190600,256038480,6900,6900,6900,6900,0
|
|
20240823,190500,256038480,6900,6900,6900,6900,0
|
|
20240823,190400,256038480,6900,6900,6900,6900,0
|
|
20240823,190300,256038480,6900,6900,6900,6900,0
|
|
20240823,190200,256038480,6900,6900,6900,6900,0
|
|
20240823,190100,256038480,6900,6900,6900,6900,0
|
|
20240823,190000,256038480,6900,6900,6900,6900,0
|
|
20240823,185900,256038480,6900,6900,6900,6900,0
|
|
20240823,185800,256038480,6900,6900,6900,6900,0
|
|
20240823,185700,256038480,6900,6900,6900,6900,465
|
|
20240823,185600,256038480,6900,6900,6900,6900,0
|
|
20240823,185500,256038480,6900,6900,6900,6900,0
|
|
20240823,185400,256038480,6900,6900,6900,6900,0
|
|
20240823,185300,256038480,6900,6900,6900,6900,0
|
|
20240823,185200,256038480,6900,6900,6900,6900,0
|
|
20240823,185100,256038480,6900,6900,6900,6900,0
|
|
20240823,185000,256038480,6900,6900,6900,6900,0
|
|
20240823,184900,256038480,6900,6900,6900,6900,0
|
|
20240823,184800,256038480,6900,6900,6900,6900,0
|
|
20240823,184700,256038480,6900,6900,6900,6900,0
|
|
20240823,184600,256038480,6900,6900,6900,6900,0
|
|
20240823,184500,256038480,6900,6900,6900,6900,0
|
|
20240823,184400,256038480,6900,6900,6900,6900,0
|
|
20240823,184300,256038480,6900,6900,6900,6900,0
|
|
20240823,184200,256038480,6900,6900,6900,6900,0
|
|
20240823,184100,256038480,6900,6900,6900,6900,0
|
|
20240823,184000,256038480,6900,6900,6900,6900,0
|
|
20240823,183900,256038480,6900,6900,6900,6900,0
|
|
20240823,183800,256038480,6900,6900,6900,6900,0
|
|
20240823,183700,256038480,6900,6900,6900,6900,0
|
|
20240823,183600,256038480,6900,6900,6900,6900,0
|
|
20240823,183500,256038480,6900,6900,6900,6900,0
|
|
20240823,183400,256038480,6900,6900,6900,6900,0
|
|
20240823,183300,256038480,6900,6900,6900,6900,0
|
|
20240823,183200,256038480,6900,6900,6900,6900,0
|
|
20240823,183100,256038480,6900,6900,6900,6900,0
|
|
20240823,183000,256038480,6900,6900,6900,6900,0
|
|
20240823,182900,256038480,6900,6900,6900,6900,0
|
|
20240823,182800,256038480,6900,6900,6900,6900,0
|
|
20240823,182700,256038480,6900,6900,6900,6900,465
|
|
20240823,182600,256038480,6900,6900,6900,6900,0
|
|
20240823,182500,256038480,6900,6900,6900,6900,0
|
|
20240823,182400,256038480,6900,6900,6900,6900,0
|
|
20240823,182300,256038480,6900,6900,6900,6900,0
|
|
20240823,182200,256038480,6900,6900,6900,6900,0
|
|
20240823,182100,256038480,6900,6900,6900,6900,0
|
|
20240823,182000,256038480,6900,6900,6900,6900,0
|
|
20240823,181900,256038480,6900,6900,6900,6900,0
|
|
20240823,181800,256038480,6900,6900,6900,6900,0
|
|
20240823,181700,256038480,6900,6900,6900,6900,0
|
|
20240823,181600,256038480,6900,6900,6900,6900,0
|
|
20240823,181500,256038480,6900,6900,6900,6900,0
|
|
20240823,181400,256038480,6900,6900,6900,6900,0
|
|
20240823,181300,256038480,6900,6900,6900,6900,0
|
|
20240823,181200,256038480,6900,6900,6900,6900,0
|
|
20240823,181100,256038480,6900,6900,6900,6900,0
|
|
20240823,181000,256038480,6900,6900,6900,6900,0
|
|
20240823,180900,256038480,6900,6900,6900,6900,0
|
|
20240823,180800,256038480,6900,6900,6900,6900,0
|
|
20240823,180700,256038480,6900,6900,6900,6900,0
|
|
20240823,180600,256038480,6900,6900,6900,6900,0
|
|
20240823,180500,256038480,6900,6900,6900,6900,0
|
|
20240823,180400,256038480,6900,6900,6900,6900,0
|
|
20240823,180300,256038480,6900,6900,6900,6900,0
|
|
20240823,180200,256038480,6900,6900,6900,6900,0
|
|
20240823,180100,256038480,6900,6900,6900,6900,0
|
|
20240823,180000,256038480,6900,6900,6900,6900,0
|
|
20240823,175900,256038480,6900,6900,6900,6900,0
|
|
20240823,175800,256038480,6900,6900,6900,6900,0
|
|
20240823,175700,256038480,6900,6900,6900,6900,465
|
|
20240823,175600,256038480,6900,6900,6900,6900,0
|
|
20240823,175500,256038480,6900,6900,6900,6900,0
|
|
20240823,175400,256038480,6900,6900,6900,6900,0
|
|
20240823,175300,256038480,6900,6900,6900,6900,0
|
|
20240823,175200,256038480,6900,6900,6900,6900,0
|
|
20240823,175100,256038480,6900,6900,6900,6900,0
|
|
20240823,175000,256038480,6900,6900,6900,6900,0
|
|
20240823,174900,256038480,6900,6900,6900,6900,0
|
|
20240823,174800,256038480,6900,6900,6900,6900,0
|
|
20240823,174700,256038480,6900,6900,6900,6900,0
|
|
20240823,174600,256038480,6900,6900,6900,6900,0
|
|
20240823,174500,256038480,6900,6900,6900,6900,0
|
|
20240823,174400,256038480,6900,6900,6900,6900,0
|
|
20240823,174300,256038480,6900,6900,6900,6900,0
|
|
20240823,174200,256038480,6900,6900,6900,6900,0
|
|
20240823,174100,256038480,6900,6900,6900,6900,0
|
|
20240823,174000,256038480,6900,6900,6900,6900,0
|
|
20240823,173900,256038480,6900,6900,6900,6900,0
|
|
20240823,173800,256038480,6900,6900,6900,6900,0
|
|
20240823,173700,256038480,6900,6900,6900,6900,0
|
|
20240823,173600,256038480,6900,6900,6900,6900,0
|
|
20240823,173500,256038480,6900,6900,6900,6900,0
|
|
20240823,173400,256038480,6900,6900,6900,6900,0
|
|
20240823,173300,256038480,6900,6900,6900,6900,0
|
|
20240823,173200,256038480,6900,6900,6900,6900,0
|
|
20240823,173100,256038480,6900,6900,6900,6900,0
|
|
20240823,173000,256038480,6900,6900,6900,6900,0
|
|
20240823,172900,256038480,6900,6900,6900,6900,0
|
|
20240823,172800,256038480,6900,6900,6900,6900,0
|
|
20240823,172700,256038480,6900,6900,6900,6900,465
|
|
20240823,172600,256038480,6900,6900,6900,6900,0
|
|
20240823,172500,256038480,6900,6900,6900,6900,0
|
|
20240823,172400,256038480,6900,6900,6900,6900,0
|
|
20240823,172300,256038480,6900,6900,6900,6900,0
|
|
20240823,172200,256038480,6900,6900,6900,6900,0
|
|
20240823,172100,256038480,6900,6900,6900,6900,0
|
|
20240823,172000,256038480,6900,6900,6900,6900,0
|
|
20240823,171900,256038480,6900,6900,6900,6900,0
|
|
20240823,171800,256038480,6900,6900,6900,6900,0
|
|
20240823,171700,256038480,6900,6900,6900,6900,0
|
|
20240823,171600,256038480,6900,6900,6900,6900,0
|
|
20240823,171500,256038480,6900,6900,6900,6900,0
|
|
20240823,171400,256038480,6900,6900,6900,6900,0
|
|
20240823,171300,256038480,6900,6900,6900,6900,0
|
|
20240823,171200,256038480,6900,6900,6900,6900,0
|
|
20240823,171100,256038480,6900,6900,6900,6900,0
|
|
20240823,171000,256038480,6900,6900,6900,6900,0
|
|
20240823,170900,256038480,6900,6900,6900,6900,0
|
|
20240823,170800,256038480,6900,6900,6900,6900,0
|
|
20240823,170700,256038480,6900,6900,6900,6900,0
|
|
20240823,170600,256038480,6900,6900,6900,6900,0
|
|
20240823,170500,256038480,6900,6900,6900,6900,0
|
|
20240823,170400,256038480,6900,6900,6900,6900,0
|
|
20240823,170300,256038480,6900,6900,6900,6900,0
|
|
20240823,170200,256038480,6900,6900,6900,6900,0
|
|
20240823,170100,256038480,6900,6900,6900,6900,0
|
|
20240823,170000,256038480,6900,6900,6900,6900,0
|
|
20240823,165900,256038480,6900,6900,6900,6900,0
|
|
20240823,165800,256038480,6900,6900,6900,6900,0
|
|
20240823,165700,256038480,6900,6900,6900,6900,465
|
|
20240823,165600,256038480,6900,6900,6900,6900,0
|
|
20240823,165500,256038480,6900,6900,6900,6900,0
|
|
20240823,165400,256038480,6900,6900,6900,6900,0
|
|
20240823,165300,256038480,6900,6900,6900,6900,0
|
|
20240823,165200,256038480,6900,6900,6900,6900,0
|
|
20240823,165100,256038480,6900,6900,6900,6900,0
|
|
20240823,165000,256038480,6900,6900,6900,6900,0
|
|
20240823,164900,256038480,6900,6900,6900,6900,0
|
|
20240823,164800,256038480,6900,6900,6900,6900,0
|
|
20240823,164700,256038480,6900,6900,6900,6900,0
|
|
20240823,164600,256038480,6900,6900,6900,6900,0
|
|
20240823,164500,256038480,6900,6900,6900,6900,0
|
|
20240823,164400,256038480,6900,6900,6900,6900,0
|
|
20240823,164300,256038480,6900,6900,6900,6900,0
|
|
20240823,164200,256038480,6900,6900,6900,6900,0
|
|
20240823,164100,256038480,6900,6900,6900,6900,0
|
|
20240823,164000,256038480,6900,6900,6900,6900,0
|
|
20240823,163900,256038480,6900,6900,6900,6900,0
|
|
20240823,163800,256038480,6900,6900,6900,6900,0
|
|
20240823,163700,256038480,6900,6900,6900,6900,0
|
|
20240823,163600,256038480,6900,6900,6900,6900,0
|
|
20240823,163500,256038480,6900,6900,6900,6900,0
|
|
20240823,163400,256038480,6900,6900,6900,6900,0
|
|
20240823,163300,256038480,6900,6900,6900,6900,0
|
|
20240823,163200,256038480,6900,6900,6900,6900,0
|
|
20240823,163100,256038480,6900,6900,6900,6900,0
|
|
20240823,163000,256038480,6900,6900,6900,6900,0
|
|
20240823,162900,256038480,6900,6900,6900,6900,0
|
|
20240823,162800,256038480,6900,6900,6900,6900,0
|
|
20240823,162700,256038480,6900,6900,6900,6900,465
|
|
20240823,162600,256038480,6900,6900,6900,6900,0
|
|
20240823,162500,256038480,6900,6900,6900,6900,0
|
|
20240823,162400,256038480,6900,6900,6900,6900,0
|
|
20240823,162300,256038480,6900,6900,6900,6900,0
|
|
20240823,162200,256038480,6900,6900,6900,6900,0
|
|
20240823,162100,256038480,6900,6900,6900,6900,0
|
|
20240823,162000,256038480,6900,6900,6900,6900,0
|
|
20240823,161900,256038480,6900,6900,6900,6900,0
|
|
20240823,161800,256038480,6900,6900,6900,6900,0
|
|
20240823,161700,256038480,6900,6900,6900,6900,0
|
|
20240823,161600,256038480,6900,6900,6900,6900,0
|
|
20240823,161500,256038480,6900,6900,6900,6900,0
|
|
20240823,161400,256038480,6900,6900,6900,6900,0
|
|
20240823,161300,256038480,6900,6900,6900,6900,0
|
|
20240823,161200,256038480,6900,6900,6900,6900,0
|
|
20240823,161100,256038480,6900,6900,6900,6900,0
|
|
20240823,161000,256038480,6900,6900,6900,6900,0
|
|
20240823,160900,256038480,6900,6900,6900,6900,0
|
|
20240823,160800,256038480,6900,6900,6900,6900,0
|
|
20240823,160700,256038480,6900,6900,6900,6900,0
|
|
20240823,160600,256038480,6900,6900,6900,6900,0
|
|
20240823,160500,256038480,6900,6900,6900,6900,0
|
|
20240823,160400,256038480,6900,6900,6900,6900,0
|
|
20240823,160300,256038480,6900,6900,6900,6900,0
|
|
20240823,160200,256038480,6900,6900,6900,6900,0
|
|
20240823,160100,256038480,6900,6900,6900,6900,0
|
|
20240823,160000,256038480,6900,6900,6900,6900,0
|
|
20240823,155900,256038480,6900,6900,6900,6900,0
|
|
20240823,155800,256038480,6900,6900,6900,6900,0
|
|
20240823,155700,256038480,6900,6900,6900,6900,465
|
|
20240823,155600,256038480,6900,6900,6900,6900,0
|
|
20240823,155500,256038480,6900,6900,6900,6900,0
|
|
20240823,155400,256038480,6900,6900,6900,6900,0
|
|
20240823,155300,256038480,6900,6900,6900,6900,0
|
|
20240823,155200,256038480,6900,6900,6900,6900,0
|
|
20240823,155100,256038480,6900,6900,6900,6900,0
|
|
20240823,155000,256038480,6900,6900,6900,6900,0
|
|
20240823,154900,256038480,6900,6900,6900,6900,0
|
|
20240823,154800,256038480,6900,6900,6900,6900,0
|
|
20240823,154700,256038480,6900,6900,6900,6900,0
|
|
20240823,154600,256038480,6900,6900,6900,6900,0
|
|
20240823,154500,256038480,6900,6900,6900,6900,0
|
|
20240823,154400,256038480,6900,6900,6900,6900,0
|
|
20240823,154300,256038480,6900,6900,6900,6900,0
|
|
20240823,154200,256038480,6900,6900,6900,6900,0
|
|
20240823,154100,256038480,6900,6900,6900,6900,0
|
|
20240823,154000,256038480,6900,6900,6900,6900,0
|
|
20240823,153900,256038480,6900,6900,6900,6900,0
|
|
20240823,153800,256038480,6900,6900,6900,6900,0
|
|
20240823,153700,256038480,6900,6900,6900,6900,0
|
|
20240823,153600,256038480,6900,6900,6900,6900,0
|
|
20240823,153500,256038480,6900,6900,6900,6900,0
|
|
20240823,153400,256038480,6900,6900,6900,6900,0
|
|
20240823,153300,256038480,6900,6900,6900,6900,0
|
|
20240823,153200,256038480,6900,6900,6900,6900,0
|
|
20240823,153100,256038480,6900,6900,6900,6900,0
|
|
20240823,153000,256038480,6900,6900,6900,6900,465
|
|
20240823,152900,252829980,6890,6890,6890,6890,0
|
|
20240823,152800,252829980,6890,6890,6890,6890,0
|
|
20240823,152700,252829980,6890,6890,6890,6890,0
|
|
20240823,152600,252829980,6890,6890,6890,6890,0
|
|
20240823,152500,252829980,6890,6890,6890,6890,0
|
|
20240823,152400,252829980,6890,6890,6890,6890,0
|
|
20240823,152300,252829980,6890,6890,6890,6890,0
|
|
20240823,152200,252829980,6890,6890,6890,6890,0
|
|
20240823,152100,252829980,6890,6890,6890,6890,0
|
|
20240823,152000,252829980,6890,6890,6890,6890,0
|
|
20240823,151900,252829980,6890,6890,6890,6890,350
|
|
20240823,151800,250418480,6900,6900,6900,6900,0
|
|
20240823,151700,250418480,6900,6900,6900,6900,110
|
|
20240823,151600,249659480,6900,6900,6900,6900,0
|
|
20240823,151500,249659480,6900,6900,6900,6900,0
|
|
20240823,151400,249659480,6900,6900,6900,6900,4
|
|
20240823,151300,249631880,6900,6890,6900,6890,1411
|
|
20240823,151200,239896710,6860,6860,6860,6860,613
|
|
20240823,151100,235691530,6860,6860,6860,6860,4
|
|
20240823,151000,235664090,6860,6860,6860,6860,94
|
|
20240823,150900,235019250,6870,6890,6890,6870,1364
|
|
20240823,150800,225645270,6910,6910,6910,6910,0
|
|
20240823,150700,225645270,6910,6910,6910,6910,1
|
|
20240823,150600,225638360,6890,6890,6890,6890,0
|
|
20240823,150500,225638360,6890,6890,6890,6890,5
|
|
20240823,150400,225603910,6910,6910,6910,6910,1
|
|
20240823,150300,225597000,6900,6900,6900,6900,0
|
|
20240823,150200,225597000,6900,6900,6900,6900,74
|
|
20240823,150100,225086400,6900,6900,6900,6900,0
|
|
20240823,150000,225086400,6900,6900,6900,6900,2
|
|
20240823,145900,225072600,6910,6910,6910,6910,38
|
|
20240823,145800,224810020,6910,6910,6910,6910,0
|
|
20240823,145700,224810020,6910,6910,6910,6910,0
|
|
20240823,145600,224810020,6910,6910,6910,6910,0
|
|
20240823,145500,224810020,6910,6910,6910,6910,0
|
|
20240823,145400,224810020,6910,6910,6910,6910,0
|
|
20240823,145300,224810020,6910,6910,6910,6910,0
|
|
20240823,145200,224810020,6910,6910,6910,6910,29
|
|
20240823,145100,224609630,6870,6870,6870,6870,0
|
|
20240823,145000,224609630,6870,6870,6870,6870,0
|
|
20240823,144900,224609630,6870,6870,6870,6870,0
|
|
20240823,144800,224609630,6870,6870,6870,6870,236
|
|
20240823,144700,222988310,6900,6900,6900,6900,0
|
|
20240823,144600,222988310,6900,6900,6900,6900,0
|
|
20240823,144500,222988310,6900,6910,6910,6900,206
|
|
20240823,144400,221565470,6920,6920,6920,6920,1
|
|
20240823,144300,221558550,6910,6910,6910,6910,0
|
|
20240823,144200,221558550,6910,6910,6910,6910,1
|
|
20240823,144100,221551640,6900,6900,6900,6900,0
|
|
20240823,144000,221551640,6900,6900,6900,6900,2
|
|
20240823,143900,221537840,6900,6920,6920,6900,3
|
|
20240823,143800,221517120,6900,6900,6900,6900,36
|
|
20240823,143700,221268720,6900,6900,6900,6900,1
|
|
20240823,143600,221261820,6870,6870,6870,6870,0
|
|
20240823,143500,221261820,6870,6870,6870,6870,30
|
|
20240823,143400,221055720,6890,6890,6890,6890,1
|
|
20240823,143300,221048830,6890,6890,6890,6890,0
|
|
20240823,143200,221048830,6890,6890,6890,6890,0
|
|
20240823,143100,221048830,6890,6890,6890,6890,13
|
|
20240823,143000,220959260,6870,6870,6870,6870,0
|
|
20240823,142900,220959260,6870,6870,6870,6870,0
|
|
20240823,142800,220959260,6870,6870,6870,6870,0
|
|
20240823,142700,220959260,6870,6880,6880,6870,200
|
|
20240823,142600,219584560,6910,6910,6910,6910,0
|
|
20240823,142500,219584560,6910,6910,6910,6910,0
|
|
20240823,142400,219584560,6910,6910,6910,6910,0
|
|
20240823,142300,219584560,6910,6910,6910,6910,0
|
|
20240823,142200,219584560,6910,6910,6910,6910,0
|
|
20240823,142100,219584560,6910,6910,6910,6910,0
|
|
20240823,142000,219584560,6910,6910,6910,6910,0
|
|
20240823,141900,219584560,6910,6910,6910,6910,0
|
|
20240823,141800,219584560,6910,6910,6910,6910,0
|
|
20240823,141700,219584560,6910,6910,6910,6910,1
|
|
20240823,141600,219577650,6870,6880,6880,6870,180
|
|
20240823,141500,218340990,6900,6900,6900,6900,0
|
|
20240823,141400,218340990,6900,6900,6900,6900,1
|
|
20240823,141300,218334090,6870,6870,6870,6870,0
|
|
20240823,141200,218334090,6870,6870,6870,6870,0
|
|
20240823,141100,218334090,6870,6870,6870,6870,0
|
|
20240823,141000,218334090,6870,6870,6870,6870,0
|
|
20240823,140900,218334090,6870,6870,6870,6870,0
|
|
20240823,140800,218334090,6870,6870,6870,6870,465
|
|
20240823,140700,215139540,6870,6870,6870,6870,148
|
|
20240823,140600,214122780,6880,6870,6880,6870,101
|
|
20240823,140500,213428900,6880,6880,6880,6880,1
|
|
20240823,140400,213422020,6880,6880,6880,6880,0
|
|
20240823,140300,213422020,6880,6890,6890,6880,75
|
|
20240823,140200,212906000,6870,6890,6890,6870,500
|
|
20240823,140100,209468400,6910,6910,6910,6910,0
|
|
20240823,140000,209468400,6910,6910,6910,6910,0
|
|
20240823,135900,209468400,6910,6910,6910,6910,0
|
|
20240823,135800,209468400,6910,6910,6910,6910,0
|
|
20240823,135700,209468400,6910,6910,6910,6910,0
|
|
20240823,135600,209468400,6910,6910,6910,6910,0
|
|
20240823,135500,209468400,6910,6910,6910,6910,0
|
|
20240823,135400,209468400,6910,6910,6910,6910,0
|
|
20240823,135300,209468400,6910,6910,6910,6910,3
|
|
20240823,135200,209447670,6910,6910,6910,6910,0
|
|
20240823,135100,209447670,6910,6910,6910,6910,0
|
|
20240823,135000,209447670,6910,6910,6910,6910,0
|
|
20240823,134900,209447670,6910,6910,6910,6910,0
|
|
20240823,134800,209447670,6910,6910,6910,6910,0
|
|
20240823,134700,209447670,6910,6910,6910,6910,0
|
|
20240823,134600,209447670,6910,6910,6910,6910,0
|
|
20240823,134500,209447670,6910,6910,6910,6910,2
|
|
20240823,134400,209433850,6900,6900,6900,6900,0
|
|
20240823,134300,209433850,6900,6900,6900,6900,15
|
|
20240823,134200,209330350,6910,6910,6910,6910,0
|
|
20240823,134100,209330350,6910,6910,6910,6910,0
|
|
20240823,134000,209330350,6910,6910,6910,6910,0
|
|
20240823,133900,209330350,6910,6910,6910,6910,0
|
|
20240823,133800,209330350,6910,6910,6910,6910,0
|
|
20240823,133700,209330350,6910,6910,6910,6910,0
|
|
20240823,133600,209330350,6910,6910,6910,6910,0
|
|
20240823,133500,209330350,6910,6860,6910,6860,1527
|
|
20240823,133400,198840390,6860,6860,6860,6860,1
|
|
20240823,133300,198833530,6860,6840,6860,6840,239
|
|
20240823,133200,197194330,6840,6940,6940,6770,15481
|
|
20240823,133100,91536610,6910,6930,6930,6910,5
|
|
20240823,133000,91502040,6910,6910,6910,6910,1
|
|
20240823,132900,91495130,6940,6940,6940,6940,43
|
|
20240823,132800,91196710,6940,6940,6940,6940,0
|
|
20240823,132700,91196710,6940,6930,6940,6930,58
|
|
20240823,132600,90794680,6930,6930,6930,6930,50
|
|
20240823,132500,90448180,6930,6930,6930,6930,0
|
|
20240823,132400,90448180,6930,6930,6930,6930,0
|
|
20240823,132300,90448180,6930,6930,6930,6930,0
|
|
20240823,132200,90448180,6930,6930,6930,6930,0
|
|
20240823,132100,90448180,6930,6930,6930,6930,0
|
|
20240823,132000,90448180,6930,6930,6930,6930,0
|
|
20240823,131900,90448180,6930,6930,6930,6930,0
|
|
20240823,131800,90448180,6930,6930,6930,6930,0
|
|
20240823,131700,90448180,6930,6930,6930,6930,0
|
|
20240823,131600,90448180,6930,6930,6930,6930,0
|
|
20240823,131500,90448180,6930,6930,6930,6930,0
|
|
20240823,131400,90448180,6930,6930,6930,6930,0
|
|
20240823,131300,90448180,6930,6930,6930,6930,0
|
|
20240823,131200,90448180,6930,6920,6930,6920,19
|
|
20240823,131100,90316690,6920,6920,6920,6920,0
|
|
20240823,131000,90316690,6920,6920,6920,6920,0
|
|
20240823,130900,90316690,6920,6920,6920,6920,30
|
|
20240823,130800,90109090,6920,6920,6920,6920,0
|
|
20240823,130700,90109090,6920,6920,6920,6920,0
|
|
20240823,130600,90109090,6920,6920,6920,6920,0
|
|
20240823,130500,90109090,6920,6920,6920,6920,0
|
|
20240823,130400,90109090,6920,6920,6920,6920,0
|
|
20240823,130300,90109090,6920,6920,6920,6920,0
|
|
20240823,130200,90109090,6920,6920,6920,6920,1
|
|
20240823,130100,90102170,6890,6890,6890,6890,0
|
|
20240823,130000,90102170,6890,6890,6890,6890,0
|
|
20240823,125900,90102170,6890,6900,6900,6890,200
|
|
20240823,125800,88724160,6900,6910,6910,6900,1470
|
|
20240823,125700,78572960,6920,6920,6920,6920,0
|
|
20240823,125600,78572960,6920,6920,6920,6920,0
|
|
20240823,125500,78572960,6920,6920,6920,6920,0
|
|
20240823,125400,78572960,6920,6920,6920,6920,0
|
|
20240823,125300,78572960,6920,6920,6920,6920,0
|
|
20240823,125200,78572960,6920,6920,6920,6920,0
|
|
20240823,125100,78572960,6920,6910,6920,6910,151
|
|
20240823,125000,77529540,6920,6920,6920,6920,0
|
|
20240823,124900,77529540,6920,6920,6920,6920,0
|
|
20240823,124800,77529540,6920,6920,6920,6920,0
|
|
20240823,124700,77529540,6920,6920,6920,6920,0
|
|
20240823,124600,77529540,6920,6920,6920,6920,0
|
|
20240823,124500,77529540,6920,6920,6920,6920,0
|
|
20240823,124400,77529540,6920,6920,6920,6920,0
|
|
20240823,124300,77529540,6920,6920,6920,6920,0
|
|
20240823,124200,77529540,6920,6920,6920,6920,0
|
|
20240823,124100,77529540,6920,6920,6920,6920,0
|
|
20240823,124000,77529540,6920,6920,6920,6920,90
|
|
20240823,123900,76906740,6920,6920,6920,6920,0
|
|
20240823,123800,76906740,6920,6920,6920,6920,0
|
|
20240823,123700,76906740,6920,6920,6920,6920,0
|
|
20240823,123600,76906740,6920,6920,6920,6920,0
|
|
20240823,123500,76906740,6920,6920,6920,6920,65
|
|
20240823,123400,76456940,6920,6920,6920,6920,0
|
|
20240823,123300,76456940,6920,6920,6920,6920,0
|
|
20240823,123200,76456940,6920,6920,6920,6920,11
|
|
20240823,123100,76380820,6910,6910,6910,6910,2
|
|
20240823,123000,76367000,6920,6920,6920,6920,5
|
|
20240823,122900,76332400,6920,6920,6920,6920,0
|
|
20240823,122800,76332400,6920,6920,6920,6920,0
|
|
20240823,122700,76332400,6920,6920,6920,6920,0
|
|
20240823,122600,76332400,6920,6920,6920,6920,0
|
|
20240823,122500,76332400,6920,6920,6920,6920,0
|
|
20240823,122400,76332400,6920,6920,6920,6920,0
|
|
20240823,122300,76332400,6920,6920,6920,6920,0
|
|
20240823,122200,76332400,6920,6920,6920,6920,1
|
|
20240823,122100,76325480,6920,6920,6920,6920,0
|
|
20240823,122000,76325480,6920,6920,6920,6920,0
|
|
20240823,121900,76325480,6920,6920,6920,6920,1
|
|
20240823,121800,76318560,6910,6910,6910,6910,0
|
|
20240823,121700,76318560,6910,6910,6910,6910,15
|
|
20240823,121600,76214910,6920,6920,6920,6920,0
|
|
20240823,121500,76214910,6920,6920,6920,6920,1
|
|
20240823,121400,76207990,6920,6920,6920,6920,0
|
|
20240823,121300,76207990,6920,6920,6920,6920,0
|
|
20240823,121200,76207990,6920,6920,6920,6920,0
|
|
20240823,121100,76207990,6920,6920,6920,6920,0
|
|
20240823,121000,76207990,6920,6920,6920,6920,2
|
|
20240823,120900,76194150,6930,6930,6930,6930,0
|
|
20240823,120800,76194150,6930,6930,6930,6930,0
|
|
20240823,120700,76194150,6930,6930,6930,6930,0
|
|
20240823,120600,76194150,6930,6930,6930,6930,0
|
|
20240823,120500,76194150,6930,6930,6930,6930,0
|
|
20240823,120400,76194150,6930,6930,6930,6930,0
|
|
20240823,120300,76194150,6930,6930,6930,6930,0
|
|
20240823,120200,76194150,6930,6930,6930,6930,0
|
|
20240823,120100,76194150,6930,6930,6930,6930,0
|
|
20240823,120000,76194150,6930,6930,6930,6930,20
|
|
20240823,115900,76055550,6900,6900,6900,6900,0
|
|
20240823,115800,76055550,6900,6900,6900,6900,0
|
|
20240823,115700,76055550,6900,6900,6900,6900,50
|
|
20240823,115600,75710550,6900,6900,6900,6900,0
|
|
20240823,115500,75710550,6900,6900,6900,6900,0
|
|
20240823,115400,75710550,6900,6900,6900,6900,451
|
|
20240823,115300,72598650,6900,6900,6900,6900,28
|
|
20240823,115200,72405450,6900,6900,6900,6900,321
|
|
20240823,115100,70190550,6900,6900,6900,6900,0
|
|
20240823,115000,70190550,6900,6900,6900,6900,0
|
|
20240823,114900,70190550,6900,6900,6900,6900,0
|
|
20240823,114800,70190550,6900,6900,6900,6900,0
|
|
20240823,114700,70190550,6900,6900,6900,6900,62
|
|
20240823,114600,69762750,6930,6930,6930,6930,0
|
|
20240823,114500,69762750,6930,6930,6930,6930,0
|
|
20240823,114400,69762750,6930,6930,6930,6930,0
|
|
20240823,114300,69762750,6930,6930,6930,6930,0
|
|
20240823,114200,69762750,6930,6930,6930,6930,0
|
|
20240823,114100,69762750,6930,6930,6930,6930,0
|
|
20240823,114000,69762750,6930,6930,6930,6930,0
|
|
20240823,113900,69762750,6930,6930,6930,6930,0
|
|
20240823,113800,69762750,6930,6930,6930,6930,0
|
|
20240823,113700,69762750,6930,6930,6930,6930,0
|
|
20240823,113600,69762750,6930,6930,6930,6930,0
|
|
20240823,113500,69762750,6930,6930,6930,6930,0
|
|
20240823,113400,69762750,6930,6930,6930,6930,0
|
|
20240823,113300,69762750,6930,6930,6930,6930,0
|
|
20240823,113200,69762750,6930,6930,6930,6930,0
|
|
20240823,113100,69762750,6930,6930,6930,6930,0
|
|
20240823,113000,69762750,6930,6930,6930,6930,0
|
|
20240823,112900,69762750,6930,6920,6930,6920,41
|
|
20240823,112800,69479020,6920,6920,6920,6920,0
|
|
20240823,112700,69479020,6920,6920,6920,6920,0
|
|
20240823,112600,69479020,6920,6920,6920,6920,0
|
|
20240823,112500,69479020,6920,6920,6920,6920,0
|
|
20240823,112400,69479020,6920,6920,6920,6920,0
|
|
20240823,112300,69479020,6920,6920,6920,6920,0
|
|
20240823,112200,69479020,6920,6930,6930,6860,7353
|
|
20240823,112100,18814040,6930,6930,6930,6930,71
|
|
20240823,112000,18322010,6930,6930,6930,6930,0
|
|
20240823,111900,18322010,6930,6930,6930,6930,0
|
|
20240823,111800,18322010,6930,6930,6930,6930,0
|
|
20240823,111700,18322010,6930,6930,6930,6930,0
|
|
20240823,111600,18322010,6930,6930,6930,6930,0
|
|
20240823,111500,18322010,6930,6930,6930,6930,1
|
|
20240823,111400,18315080,6920,6920,6920,6920,0
|
|
20240823,111300,18315080,6920,6920,6920,6920,0
|
|
20240823,111200,18315080,6920,6920,6920,6920,0
|
|
20240823,111100,18315080,6920,6920,6920,6920,0
|
|
20240823,111000,18315080,6920,6920,6920,6920,0
|
|
20240823,110900,18315080,6920,6920,6920,6920,0
|
|
20240823,110800,18315080,6920,6920,6920,6920,0
|
|
20240823,110700,18315080,6920,6920,6920,6920,0
|
|
20240823,110600,18315080,6920,6930,6930,6920,30
|
|
20240823,110500,18107460,6920,6920,6920,6920,0
|
|
20240823,110400,18107460,6920,6920,6920,6920,0
|
|
20240823,110300,18107460,6920,6920,6920,6920,62
|
|
20240823,110200,17678420,6920,6920,6920,6920,0
|
|
20240823,110100,17678420,6920,6920,6920,6920,102
|
|
20240823,110000,16972580,6940,6940,6940,6940,0
|
|
20240823,105900,16972580,6940,6940,6940,6940,0
|
|
20240823,105800,16972580,6940,6940,6940,6940,0
|
|
20240823,105700,16972580,6940,6940,6940,6940,0
|
|
20240823,105600,16972580,6940,6940,6940,6940,0
|
|
20240823,105500,16972580,6940,6940,6940,6940,0
|
|
20240823,105400,16972580,6940,6940,6940,6940,0
|
|
20240823,105300,16972580,6940,6940,6940,6940,0
|
|
20240823,105200,16972580,6940,6940,6940,6940,4
|
|
20240823,105100,16944820,6940,6940,6940,6940,0
|
|
20240823,105000,16944820,6940,6940,6940,6940,0
|
|
20240823,104900,16944820,6940,6910,6940,6910,28
|
|
20240823,104800,16751190,6920,6920,6920,6920,0
|
|
20240823,104700,16751190,6920,6920,6920,6920,0
|
|
20240823,104600,16751190,6920,6920,6920,6920,270
|
|
20240823,104500,14882790,6920,6920,6920,6920,0
|
|
20240823,104400,14882790,6920,6920,6920,6920,0
|
|
20240823,104300,14882790,6920,6920,6920,6920,1
|
|
20240823,104200,14875870,6930,6930,6930,6930,0
|
|
20240823,104100,14875870,6930,6930,6930,6930,0
|
|
20240823,104000,14875870,6930,6930,6930,6930,0
|
|
20240823,103900,14875870,6930,6930,6930,6930,0
|
|
20240823,103800,14875870,6930,6940,6940,6930,150
|
|
20240823,103700,13836360,6940,6940,6940,6940,0
|
|
20240823,103600,13836360,6940,6940,6940,6940,1
|
|
20240823,103500,13829420,6930,6930,6930,6930,0
|
|
20240823,103400,13829420,6930,6930,6930,6930,6
|
|
20240823,103300,13787840,6930,6930,6930,6930,0
|
|
20240823,103200,13787840,6930,6930,6930,6930,64
|
|
20240823,103100,13344320,6930,6930,6930,6930,0
|
|
20240823,103000,13344320,6930,6930,6930,6930,0
|
|
20240823,102900,13344320,6930,6930,6930,6930,0
|
|
20240823,102800,13344320,6930,6930,6930,6930,0
|
|
20240823,102700,13344320,6930,6930,6930,6930,0
|
|
20240823,102600,13344320,6930,6930,6930,6930,337
|
|
20240823,102500,11008910,6960,6960,6960,6960,0
|
|
20240823,102400,11008910,6960,6960,6960,6960,0
|
|
20240823,102300,11008910,6960,6960,6960,6960,0
|
|
20240823,102200,11008910,6960,6960,6960,6960,0
|
|
20240823,102100,11008910,6960,6960,6960,6960,0
|
|
20240823,102000,11008910,6960,6960,6960,6960,0
|
|
20240823,101900,11008910,6960,6960,6960,6960,2
|
|
20240823,101800,10994990,6930,6930,6930,6930,144
|
|
20240823,101700,9997070,6930,6930,6930,6930,0
|
|
20240823,101600,9997070,6930,6930,6930,6930,14
|
|
20240823,101500,9900050,6930,6930,6930,6930,0
|
|
20240823,101400,9900050,6930,6930,6930,6930,0
|
|
20240823,101300,9900050,6930,6930,6930,6930,0
|
|
20240823,101200,9900050,6930,6930,6930,6930,0
|
|
20240823,101100,9900050,6930,6930,6930,6930,0
|
|
20240823,101000,9900050,6930,6930,6930,6930,0
|
|
20240823,100900,9900050,6930,6930,6930,6930,1
|
|
20240823,100800,9893120,6960,6960,6960,6960,0
|
|
20240823,100700,9893120,6960,6960,6960,6960,0
|
|
20240823,100600,9893120,6960,6960,6960,6960,0
|
|
20240823,100500,9893120,6960,6960,6960,6960,0
|
|
20240823,100400,9893120,6960,6960,6960,6960,0
|
|
20240823,100300,9893120,6960,6960,6960,6960,2
|
|
20240823,100200,9879200,6930,6930,6930,6930,0
|
|
20240823,100100,9879200,6930,6930,6930,6930,0
|
|
20240823,100000,9879200,6930,6930,6930,6930,152
|
|
20240823,095900,8825840,6940,6940,6940,6940,0
|
|
20240823,095800,8825840,6940,6940,6940,6940,0
|
|
20240823,095700,8825840,6940,6940,6940,6940,0
|
|
20240823,095600,8825840,6940,6940,6940,6940,0
|
|
20240823,095500,8825840,6940,6940,6940,6940,0
|
|
20240823,095400,8825840,6940,6940,6940,6940,0
|
|
20240823,095300,8825840,6940,6940,6940,6940,0
|
|
20240823,095200,8825840,6940,6940,6940,6940,0
|
|
20240823,095100,8825840,6940,6940,6940,6940,100
|
|
20240823,095000,8131840,6950,6950,6950,6950,0
|
|
20240823,094900,8131840,6950,6950,6950,6950,0
|
|
20240823,094800,8131840,6950,6950,6950,6950,19
|
|
20240823,094700,7999790,6950,6950,6950,6950,1
|
|
20240823,094600,7992840,6950,6950,6950,6950,119
|
|
20240823,094500,7165790,6970,6970,6970,6970,3
|
|
20240823,094400,7144880,6970,6950,6970,6950,4
|
|
20240823,094300,7117020,6960,6960,6960,6960,1
|
|
20240823,094200,7110060,6970,6970,6970,6970,10
|
|
20240823,094100,7040360,6970,6970,6970,6970,0
|
|
20240823,094000,7040360,6970,6970,6970,6970,200
|
|
20240823,093900,5646360,6970,6970,6970,6970,0
|
|
20240823,093800,5646360,6970,6970,6970,6970,1
|
|
20240823,093700,5639390,6950,6950,6950,6950,0
|
|
20240823,093600,5639390,6950,6950,6950,6950,0
|
|
20240823,093500,5639390,6950,6930,6950,6930,47
|
|
20240823,093400,5312810,6930,6930,6930,6930,0
|
|
20240823,093300,5312810,6930,6930,6930,6930,230
|
|
20240823,093200,3718910,6920,6930,6930,6920,25
|
|
20240823,093100,3545680,6950,6950,6950,6950,0
|
|
20240823,093000,3545680,6950,6950,6950,6950,0
|
|
20240823,092900,3545680,6950,6950,6950,6950,0
|
|
20240823,092800,3545680,6950,6950,6950,6950,0
|
|
20240823,092700,3545680,6950,6950,6950,6950,0
|
|
20240823,092600,3545680,6950,6950,6950,6950,0
|
|
20240823,092500,3545680,6950,6950,6950,6950,0
|
|
20240823,092400,3545680,6950,6950,6950,6950,1
|
|
20240823,092300,3538730,6930,6930,6930,6930,255
|
|
20240823,092200,1771580,6960,6960,6960,6960,0
|
|
20240823,092100,1771580,6960,6960,6960,6960,0
|
|
20240823,092000,1771580,6960,6940,6960,6930,26
|
|
20240823,091900,1591250,6970,6970,6970,6970,0
|
|
20240823,091800,1591250,6970,6970,6970,6970,0
|
|
20240823,091700,1591250,6970,6970,6970,6970,2
|
|
20240823,091600,1577310,6950,6970,6970,6950,12
|
|
20240823,091500,1493870,6970,6970,6970,6970,12
|
|
20240823,091400,1410230,6970,6970,6970,6970,15
|
|
20240823,091300,1305680,6970,6970,6970,6970,0
|
|
20240823,091200,1305680,6970,6960,6970,6960,3
|
|
20240823,091100,1284790,6950,6950,6950,6950,100
|
|
20240823,091000,589790,6970,6970,6970,6970,0
|
|
20240823,090900,589790,6970,6970,6970,6970,0
|
|
20240823,090800,589790,6970,6970,6970,6970,4
|
|
20240823,090700,561910,6970,6970,6970,6970,0
|
|
20240823,090600,561910,6970,6970,6970,6970,0
|
|
20240823,090500,561910,6970,6970,6970,6970,0
|
|
20240823,090400,561910,6970,6970,6970,6970,0
|
|
20240823,090300,561910,6970,6970,6970,6970,0
|
|
20240823,090200,561910,6970,6940,6970,6920,20
|
|
20240823,090100,423210,6970,6960,6970,6940,32
|
|
20240823,090000,200720,6960,6920,6960,6920,29
|