631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,192800,201100620,6970,6970,6970,6970,1732
|
|
20240819,192700,201100620,6970,6970,6970,6970,0
|
|
20240819,192600,201100620,6970,6970,6970,6970,0
|
|
20240819,192500,201100620,6970,6970,6970,6970,0
|
|
20240819,192400,201100620,6970,6970,6970,6970,0
|
|
20240819,192300,201100620,6970,6970,6970,6970,0
|
|
20240819,192200,201100620,6970,6970,6970,6970,0
|
|
20240819,192100,201100620,6970,6970,6970,6970,0
|
|
20240819,192000,201100620,6970,6970,6970,6970,0
|
|
20240819,191900,201100620,6970,6970,6970,6970,0
|
|
20240819,191800,201100620,6970,6970,6970,6970,0
|
|
20240819,191700,201100620,6970,6970,6970,6970,0
|
|
20240819,191600,201100620,6970,6970,6970,6970,0
|
|
20240819,191500,201100620,6970,6970,6970,6970,0
|
|
20240819,191400,201100620,6970,6970,6970,6970,0
|
|
20240819,191300,201100620,6970,6970,6970,6970,0
|
|
20240819,191200,201100620,6970,6970,6970,6970,0
|
|
20240819,191100,201100620,6970,6970,6970,6970,0
|
|
20240819,191000,201100620,6970,6970,6970,6970,0
|
|
20240819,190900,201100620,6970,6970,6970,6970,0
|
|
20240819,190800,201100620,6970,6970,6970,6970,0
|
|
20240819,190700,201100620,6970,6970,6970,6970,0
|
|
20240819,190600,201100620,6970,6970,6970,6970,0
|
|
20240819,190500,201100620,6970,6970,6970,6970,0
|
|
20240819,190400,201100620,6970,6970,6970,6970,0
|
|
20240819,190300,201100620,6970,6970,6970,6970,0
|
|
20240819,190200,201100620,6970,6970,6970,6970,0
|
|
20240819,190100,201100620,6970,6970,6970,6970,0
|
|
20240819,190000,201100620,6970,6970,6970,6970,0
|
|
20240819,185900,201100620,6970,6970,6970,6970,0
|
|
20240819,185800,201100620,6970,6970,6970,6970,1732
|
|
20240819,185700,201100620,6970,6970,6970,6970,0
|
|
20240819,185600,201100620,6970,6970,6970,6970,0
|
|
20240819,185500,201100620,6970,6970,6970,6970,0
|
|
20240819,185400,201100620,6970,6970,6970,6970,0
|
|
20240819,185300,201100620,6970,6970,6970,6970,0
|
|
20240819,185200,201100620,6970,6970,6970,6970,0
|
|
20240819,185100,201100620,6970,6970,6970,6970,0
|
|
20240819,185000,201100620,6970,6970,6970,6970,0
|
|
20240819,184900,201100620,6970,6970,6970,6970,0
|
|
20240819,184800,201100620,6970,6970,6970,6970,0
|
|
20240819,184700,201100620,6970,6970,6970,6970,0
|
|
20240819,184600,201100620,6970,6970,6970,6970,0
|
|
20240819,184500,201100620,6970,6970,6970,6970,0
|
|
20240819,184400,201100620,6970,6970,6970,6970,0
|
|
20240819,184300,201100620,6970,6970,6970,6970,0
|
|
20240819,184200,201100620,6970,6970,6970,6970,0
|
|
20240819,184100,201100620,6970,6970,6970,6970,0
|
|
20240819,184000,201100620,6970,6970,6970,6970,0
|
|
20240819,183900,201100620,6970,6970,6970,6970,0
|
|
20240819,183800,201100620,6970,6970,6970,6970,0
|
|
20240819,183700,201100620,6970,6970,6970,6970,0
|
|
20240819,183600,201100620,6970,6970,6970,6970,0
|
|
20240819,183500,201100620,6970,6970,6970,6970,0
|
|
20240819,183400,201100620,6970,6970,6970,6970,0
|
|
20240819,183300,201100620,6970,6970,6970,6970,0
|
|
20240819,183200,201100620,6970,6970,6970,6970,0
|
|
20240819,183100,201100620,6970,6970,6970,6970,0
|
|
20240819,183000,201100620,6970,6970,6970,6970,0
|
|
20240819,182900,201100620,6970,6970,6970,6970,0
|
|
20240819,182800,201100620,6970,6970,6970,6970,1732
|
|
20240819,182700,201100620,6970,6970,6970,6970,0
|
|
20240819,182600,201100620,6970,6970,6970,6970,0
|
|
20240819,182500,201100620,6970,6970,6970,6970,0
|
|
20240819,182400,201100620,6970,6970,6970,6970,0
|
|
20240819,182300,201100620,6970,6970,6970,6970,0
|
|
20240819,182200,201100620,6970,6970,6970,6970,0
|
|
20240819,182100,201100620,6970,6970,6970,6970,0
|
|
20240819,182000,201100620,6970,6970,6970,6970,0
|
|
20240819,181900,201100620,6970,6970,6970,6970,0
|
|
20240819,181800,201100620,6970,6970,6970,6970,0
|
|
20240819,181700,201100620,6970,6970,6970,6970,0
|
|
20240819,181600,201100620,6970,6970,6970,6970,0
|
|
20240819,181500,201100620,6970,6970,6970,6970,0
|
|
20240819,181400,201100620,6970,6970,6970,6970,0
|
|
20240819,181300,201100620,6970,6970,6970,6970,0
|
|
20240819,181200,201100620,6970,6970,6970,6970,0
|
|
20240819,181100,201100620,6970,6970,6970,6970,0
|
|
20240819,181000,201100620,6970,6970,6970,6970,0
|
|
20240819,180900,201100620,6970,6970,6970,6970,0
|
|
20240819,180800,201100620,6970,6970,6970,6970,0
|
|
20240819,180700,201100620,6970,6970,6970,6970,0
|
|
20240819,180600,201100620,6970,6970,6970,6970,0
|
|
20240819,180500,201100620,6970,6970,6970,6970,0
|
|
20240819,180400,201100620,6970,6970,6970,6970,0
|
|
20240819,180300,201100620,6970,6970,6970,6970,0
|
|
20240819,180200,201100620,6970,6970,6970,6970,0
|
|
20240819,180100,201100620,6970,6970,6970,6970,0
|
|
20240819,180000,201100620,6970,6970,6970,6970,0
|
|
20240819,175900,201100620,6970,6970,6970,6970,0
|
|
20240819,175800,201100620,6970,6970,6970,6970,1732
|
|
20240819,175700,201100620,6970,6970,6970,6970,0
|
|
20240819,175600,201100620,6970,6970,6970,6970,0
|
|
20240819,175500,201100620,6970,6970,6970,6970,0
|
|
20240819,175400,201100620,6970,6970,6970,6970,0
|
|
20240819,175300,201100620,6970,6970,6970,6970,0
|
|
20240819,175200,201100620,6970,6970,6970,6970,0
|
|
20240819,175100,201100620,6970,6970,6970,6970,0
|
|
20240819,175000,201100620,6970,6970,6970,6970,0
|
|
20240819,174900,201100620,6970,6970,6970,6970,0
|
|
20240819,174800,201100620,6970,6970,6970,6970,0
|
|
20240819,174700,201100620,6970,6970,6970,6970,0
|
|
20240819,174600,201100620,6970,6970,6970,6970,0
|
|
20240819,174500,201100620,6970,6970,6970,6970,0
|
|
20240819,174400,201100620,6970,6970,6970,6970,0
|
|
20240819,174300,201100620,6970,6970,6970,6970,0
|
|
20240819,174200,201100620,6970,6970,6970,6970,0
|
|
20240819,174100,201100620,6970,6970,6970,6970,0
|
|
20240819,174000,201100620,6970,6970,6970,6970,0
|
|
20240819,173900,201100620,6970,6970,6970,6970,0
|
|
20240819,173800,201100620,6970,6970,6970,6970,0
|
|
20240819,173700,201100620,6970,6970,6970,6970,0
|
|
20240819,173600,201100620,6970,6970,6970,6970,0
|
|
20240819,173500,201100620,6970,6970,6970,6970,0
|
|
20240819,173400,201100620,6970,6970,6970,6970,0
|
|
20240819,173300,201100620,6970,6970,6970,6970,0
|
|
20240819,173200,201100620,6970,6970,6970,6970,0
|
|
20240819,173100,201100620,6970,6970,6970,6970,0
|
|
20240819,173000,201100620,6970,6970,6970,6970,0
|
|
20240819,172900,201100620,6970,6970,6970,6970,0
|
|
20240819,172800,201100620,6970,6970,6970,6970,1732
|
|
20240819,172700,201100620,6970,6970,6970,6970,0
|
|
20240819,172600,201100620,6970,6970,6970,6970,0
|
|
20240819,172500,201100620,6970,6970,6970,6970,0
|
|
20240819,172400,201100620,6970,6970,6970,6970,0
|
|
20240819,172300,201100620,6970,6970,6970,6970,0
|
|
20240819,172200,201100620,6970,6970,6970,6970,0
|
|
20240819,172100,201100620,6970,6970,6970,6970,0
|
|
20240819,172000,201100620,6970,6970,6970,6970,0
|
|
20240819,171900,201100620,6970,6970,6970,6970,0
|
|
20240819,171800,201100620,6970,6970,6970,6970,0
|
|
20240819,171700,201100620,6970,6970,6970,6970,0
|
|
20240819,171600,201100620,6970,6970,6970,6970,0
|
|
20240819,171500,201100620,6970,6970,6970,6970,0
|
|
20240819,171400,201100620,6970,6970,6970,6970,0
|
|
20240819,171300,201100620,6970,6970,6970,6970,0
|
|
20240819,171200,201100620,6970,6970,6970,6970,0
|
|
20240819,171100,201100620,6970,6970,6970,6970,0
|
|
20240819,171000,201100620,6970,6970,6970,6970,0
|
|
20240819,170900,201100620,6970,6970,6970,6970,0
|
|
20240819,170800,201100620,6970,6970,6970,6970,0
|
|
20240819,170700,201100620,6970,6970,6970,6970,0
|
|
20240819,170600,201100620,6970,6970,6970,6970,0
|
|
20240819,170500,201100620,6970,6970,6970,6970,0
|
|
20240819,170400,201100620,6970,6970,6970,6970,0
|
|
20240819,170300,201100620,6970,6970,6970,6970,0
|
|
20240819,170200,201100620,6970,6970,6970,6970,0
|
|
20240819,170100,201100620,6970,6970,6970,6970,0
|
|
20240819,170000,201100620,6970,6970,6970,6970,0
|
|
20240819,165900,201100620,6970,6970,6970,6970,0
|
|
20240819,165800,201100620,6970,6970,6970,6970,1732
|
|
20240819,165700,201100620,6970,6970,6970,6970,0
|
|
20240819,165600,201100620,6970,6970,6970,6970,0
|
|
20240819,165500,201100620,6970,6970,6970,6970,0
|
|
20240819,165400,201100620,6970,6970,6970,6970,0
|
|
20240819,165300,201100620,6970,6970,6970,6970,0
|
|
20240819,165200,201100620,6970,6970,6970,6970,0
|
|
20240819,165100,201100620,6970,6970,6970,6970,0
|
|
20240819,165000,201100620,6970,6970,6970,6970,0
|
|
20240819,164900,201100620,6970,6970,6970,6970,0
|
|
20240819,164800,201100620,6970,6970,6970,6970,0
|
|
20240819,164700,201100620,6970,6970,6970,6970,0
|
|
20240819,164600,201100620,6970,6970,6970,6970,0
|
|
20240819,164500,201100620,6970,6970,6970,6970,0
|
|
20240819,164400,201100620,6970,6970,6970,6970,0
|
|
20240819,164300,201100620,6970,6970,6970,6970,0
|
|
20240819,164200,201100620,6970,6970,6970,6970,0
|
|
20240819,164100,201100620,6970,6970,6970,6970,0
|
|
20240819,164000,201100620,6970,6970,6970,6970,0
|
|
20240819,163900,201100620,6970,6970,6970,6970,0
|
|
20240819,163800,201100620,6970,6970,6970,6970,0
|
|
20240819,163700,201100620,6970,6970,6970,6970,0
|
|
20240819,163600,201100620,6970,6970,6970,6970,0
|
|
20240819,163500,201100620,6970,6970,6970,6970,0
|
|
20240819,163400,201100620,6970,6970,6970,6970,0
|
|
20240819,163300,201100620,6970,6970,6970,6970,0
|
|
20240819,163200,201100620,6970,6970,6970,6970,0
|
|
20240819,163100,201100620,6970,6970,6970,6970,0
|
|
20240819,163000,201100620,6970,6970,6970,6970,0
|
|
20240819,162900,201100620,6970,6970,6970,6970,0
|
|
20240819,162800,201100620,6970,6970,6970,6970,1732
|
|
20240819,162700,201100620,6970,6970,6970,6970,0
|
|
20240819,162600,201100620,6970,6970,6970,6970,0
|
|
20240819,162500,201100620,6970,6970,6970,6970,0
|
|
20240819,162400,201100620,6970,6970,6970,6970,0
|
|
20240819,162300,201100620,6970,6970,6970,6970,0
|
|
20240819,162200,201100620,6970,6970,6970,6970,0
|
|
20240819,162100,201100620,6970,6970,6970,6970,0
|
|
20240819,162000,201100620,6970,6970,6970,6970,0
|
|
20240819,161900,201100620,6970,6970,6970,6970,0
|
|
20240819,161800,201100620,6970,6970,6970,6970,0
|
|
20240819,161700,201100620,6970,6970,6970,6970,0
|
|
20240819,161600,201100620,6970,6970,6970,6970,0
|
|
20240819,161500,201100620,6970,6970,6970,6970,0
|
|
20240819,161400,201100620,6970,6970,6970,6970,0
|
|
20240819,161300,201100620,6970,6970,6970,6970,0
|
|
20240819,161200,201100620,6970,6970,6970,6970,0
|
|
20240819,161100,201100620,6970,6970,6970,6970,0
|
|
20240819,161000,201100620,6970,6970,6970,6970,0
|
|
20240819,160900,201100620,6970,6970,6970,6970,0
|
|
20240819,160800,201100620,6970,6970,6970,6970,0
|
|
20240819,160700,201100620,6970,6970,6970,6970,0
|
|
20240819,160600,201100620,6970,6970,6970,6970,0
|
|
20240819,160500,201100620,6970,6970,6970,6970,0
|
|
20240819,160400,201100620,6970,6970,6970,6970,0
|
|
20240819,160300,201100620,6970,6970,6970,6970,0
|
|
20240819,160200,201100620,6970,6970,6970,6970,0
|
|
20240819,160100,201100620,6970,6970,6970,6970,0
|
|
20240819,160000,201100620,6970,6970,6970,6970,0
|
|
20240819,155900,201100620,6970,6970,6970,6970,0
|
|
20240819,155800,201100620,6970,6970,6970,6970,1732
|
|
20240819,155700,201100620,6970,6970,6970,6970,0
|
|
20240819,155600,201100620,6970,6970,6970,6970,0
|
|
20240819,155500,201100620,6970,6970,6970,6970,0
|
|
20240819,155400,201100620,6970,6970,6970,6970,0
|
|
20240819,155300,201100620,6970,6970,6970,6970,0
|
|
20240819,155200,201100620,6970,6970,6970,6970,0
|
|
20240819,155100,201100620,6970,6970,6970,6970,0
|
|
20240819,155000,201100620,6970,6970,6970,6970,0
|
|
20240819,154900,201100620,6970,6970,6970,6970,0
|
|
20240819,154800,201100620,6970,6970,6970,6970,0
|
|
20240819,154700,201100620,6970,6970,6970,6970,0
|
|
20240819,154600,201100620,6970,6970,6970,6970,0
|
|
20240819,154500,201100620,6970,6970,6970,6970,0
|
|
20240819,154400,201100620,6970,6970,6970,6970,0
|
|
20240819,154300,201100620,6970,6970,6970,6970,0
|
|
20240819,154200,201100620,6970,6970,6970,6970,0
|
|
20240819,154100,201100620,6970,6970,6970,6970,0
|
|
20240819,154000,201100620,6970,6970,6970,6970,0
|
|
20240819,153900,201100620,6970,6970,6970,6970,0
|
|
20240819,153800,201100620,6970,6970,6970,6970,0
|
|
20240819,153700,201100620,6970,6970,6970,6970,0
|
|
20240819,153600,201100620,6970,6970,6970,6970,0
|
|
20240819,153500,201100620,6970,6970,6970,6970,0
|
|
20240819,153400,201100620,6970,6970,6970,6970,0
|
|
20240819,153300,201100620,6970,6970,6970,6970,0
|
|
20240819,153200,201100620,6970,6970,6970,6970,0
|
|
20240819,153100,201100620,6970,6970,6970,6970,0
|
|
20240819,153000,201100620,6970,6970,6970,6970,1732
|
|
20240819,152900,189028580,6950,6950,6950,6950,0
|
|
20240819,152800,189028580,6950,6950,6950,6950,0
|
|
20240819,152700,189028580,6950,6950,6950,6950,0
|
|
20240819,152600,189028580,6950,6950,6950,6950,0
|
|
20240819,152500,189028580,6950,6950,6950,6950,0
|
|
20240819,152400,189028580,6950,6950,6950,6950,0
|
|
20240819,152300,189028580,6950,6950,6950,6950,0
|
|
20240819,152200,189028580,6950,6950,6950,6950,0
|
|
20240819,152100,189028580,6950,6950,6950,6950,0
|
|
20240819,152000,189028580,6950,6950,6950,6950,0
|
|
20240819,151900,189028580,6950,6950,6950,6950,3
|
|
20240819,151800,189007730,6950,6950,6950,6950,11
|
|
20240819,151700,188931280,6970,6970,6970,6970,0
|
|
20240819,151600,188931280,6970,6970,6970,6970,41
|
|
20240819,151500,188645510,6970,6970,6970,6970,0
|
|
20240819,151400,188645510,6970,6970,6970,6970,0
|
|
20240819,151300,188645510,6970,6970,6970,6970,0
|
|
20240819,151200,188645510,6970,6970,6970,6970,0
|
|
20240819,151100,188645510,6970,6970,6970,6970,0
|
|
20240819,151000,188645510,6970,6970,6970,6970,0
|
|
20240819,150900,188645510,6970,6970,6970,6970,0
|
|
20240819,150800,188645510,6970,6970,6970,6970,0
|
|
20240819,150700,188645510,6970,6970,6970,6970,1
|
|
20240819,150600,188638540,6940,6950,6950,6940,200
|
|
20240819,150500,187248940,6970,6970,6970,6970,5
|
|
20240819,150400,187214090,6970,6970,6970,6970,0
|
|
20240819,150300,187214090,6970,6960,6970,6960,45
|
|
20240819,150200,186900860,6960,6960,6960,6960,0
|
|
20240819,150100,186900860,6960,6960,6960,6960,1
|
|
20240819,150000,186893900,6940,6940,6940,6940,0
|
|
20240819,145900,186893900,6940,6940,6940,6940,90
|
|
20240819,145800,186269300,6940,6950,6950,6940,503
|
|
20240819,145700,182775950,6940,6940,6940,6940,0
|
|
20240819,145600,182775950,6940,6940,6940,6940,50
|
|
20240819,145500,182428950,6960,6940,6960,6940,131
|
|
20240819,145400,181519790,6960,6960,6960,6960,0
|
|
20240819,145300,181519790,6960,6960,6960,6960,100
|
|
20240819,145200,180823790,6960,6960,6960,6960,8
|
|
20240819,145100,180768110,6960,6960,6960,6960,0
|
|
20240819,145000,180768110,6960,6980,6980,6960,3
|
|
20240819,144900,180747190,6980,6980,6980,6960,6
|
|
20240819,144800,180705330,6980,6980,6980,6980,0
|
|
20240819,144700,180705330,6980,6980,6980,6980,0
|
|
20240819,144600,180705330,6980,6970,6980,6970,3
|
|
20240819,144500,180684410,6980,6980,6980,6980,0
|
|
20240819,144400,180684410,6980,6980,6980,6980,0
|
|
20240819,144300,180684410,6980,6960,6980,6930,966
|
|
20240819,144200,173974350,6960,6960,6960,6950,478
|
|
20240819,144100,170647530,6980,6980,6980,6980,0
|
|
20240819,144000,170647530,6980,6980,6980,6980,0
|
|
20240819,143900,170647530,6980,6960,6980,6960,528
|
|
20240819,143800,166972610,6970,6970,6970,6970,127
|
|
20240819,143700,166087420,6980,6980,6980,6980,18
|
|
20240819,143600,165961780,6990,6990,6990,6990,0
|
|
20240819,143500,165961780,6990,6990,6990,6990,0
|
|
20240819,143400,165961780,6990,6990,6990,6980,46
|
|
20240819,143300,165640680,6980,6990,6990,6980,2
|
|
20240819,143200,165626710,6980,6990,6990,6980,165
|
|
20240819,143100,164474300,6990,6990,6990,6990,0
|
|
20240819,143000,164474300,6990,6990,6990,6980,118
|
|
20240819,142900,163650630,6990,6990,6990,6990,1
|
|
20240819,142800,163643640,6980,6980,6980,6980,444
|
|
20240819,142700,160544520,6980,6980,6980,6980,0
|
|
20240819,142600,160544520,6980,6980,6980,6980,0
|
|
20240819,142500,160544520,6980,6980,6980,6980,0
|
|
20240819,142400,160544520,6980,6980,6980,6980,1
|
|
20240819,142300,160537540,6970,6970,6970,6970,0
|
|
20240819,142200,160537540,6970,6970,6970,6970,0
|
|
20240819,142100,160537540,6970,6970,6970,6970,34
|
|
20240819,142000,160300560,6980,6980,6980,6980,0
|
|
20240819,141900,160300560,6980,6980,6980,6980,0
|
|
20240819,141800,160300560,6980,6980,6980,6980,1
|
|
20240819,141700,160293580,6970,6970,6970,6970,85
|
|
20240819,141600,159701130,6970,6970,6970,6970,9
|
|
20240819,141500,159638400,6970,6970,6970,6970,0
|
|
20240819,141400,159638400,6970,6980,6980,6970,318
|
|
20240819,141300,157421640,7000,7000,7000,7000,0
|
|
20240819,141200,157421640,7000,6990,7000,6990,749
|
|
20240819,141100,152179380,6990,6990,6990,6990,0
|
|
20240819,141000,152179380,6990,6990,6990,6990,0
|
|
20240819,140900,152179380,6990,6990,6990,6990,35
|
|
20240819,140800,151934730,7000,7000,7000,7000,0
|
|
20240819,140700,151934730,7000,7000,7000,7000,0
|
|
20240819,140600,151934730,7000,7000,7000,7000,0
|
|
20240819,140500,151934730,7000,7000,7000,7000,0
|
|
20240819,140400,151934730,7000,7000,7000,7000,0
|
|
20240819,140300,151934730,7000,7000,7000,7000,0
|
|
20240819,140200,151934730,7000,7000,7000,7000,0
|
|
20240819,140100,151934730,7000,7000,7000,7000,0
|
|
20240819,140000,151934730,7000,7000,7000,7000,1
|
|
20240819,135900,151927730,6970,7030,7030,6960,2299
|
|
20240819,135800,135907290,7040,7040,7040,7040,0
|
|
20240819,135700,135907290,7040,7040,7040,7040,0
|
|
20240819,135600,135907290,7040,7040,7040,7040,0
|
|
20240819,135500,135907290,7040,7040,7040,7040,0
|
|
20240819,135400,135907290,7040,7040,7040,7040,0
|
|
20240819,135300,135907290,7040,7040,7040,7040,0
|
|
20240819,135200,135907290,7040,7040,7040,7040,0
|
|
20240819,135100,135907290,7040,7040,7040,7040,0
|
|
20240819,135000,135907290,7040,7040,7040,7040,0
|
|
20240819,134900,135907290,7040,7040,7040,7040,0
|
|
20240819,134800,135907290,7040,7040,7040,7040,0
|
|
20240819,134700,135907290,7040,7040,7040,7040,0
|
|
20240819,134600,135907290,7040,7040,7040,7040,0
|
|
20240819,134500,135907290,7040,7040,7040,7040,0
|
|
20240819,134400,135907290,7040,7040,7040,7040,0
|
|
20240819,134300,135907290,7040,7040,7040,7040,0
|
|
20240819,134200,135907290,7040,7040,7040,7040,0
|
|
20240819,134100,135907290,7040,7040,7040,7040,0
|
|
20240819,134000,135907290,7040,7040,7040,7040,0
|
|
20240819,133900,135907290,7040,6990,7040,6990,292
|
|
20240819,133800,133864090,6990,6990,6990,6990,0
|
|
20240819,133700,133864090,6990,6990,6990,6990,416
|
|
20240819,133600,130956250,7030,7030,7030,7030,0
|
|
20240819,133500,130956250,7030,7030,7030,7030,0
|
|
20240819,133400,130956250,7030,7030,7030,7030,12
|
|
20240819,133300,130871890,7030,7030,7030,7030,0
|
|
20240819,133200,130871890,7030,7020,7030,7020,16
|
|
20240819,133100,130759550,7020,7020,7020,7020,0
|
|
20240819,133000,130759550,7020,7020,7020,7020,0
|
|
20240819,132900,130759550,7020,7020,7020,7020,1
|
|
20240819,132800,130752530,6990,6990,6990,6990,0
|
|
20240819,132700,130752530,6990,7000,7000,6990,304
|
|
20240819,132600,128624570,7030,7030,7030,7030,0
|
|
20240819,132500,128624570,7030,7030,7030,7030,0
|
|
20240819,132400,128624570,7030,7030,7030,7030,0
|
|
20240819,132300,128624570,7030,7030,7030,7030,0
|
|
20240819,132200,128624570,7030,7030,7030,7030,1
|
|
20240819,132100,128617540,7000,7000,7000,7000,0
|
|
20240819,132000,128617540,7000,7000,7000,7000,0
|
|
20240819,131900,128617540,7000,7000,7000,7000,1
|
|
20240819,131800,128610540,7000,7000,7000,7000,1
|
|
20240819,131700,128603540,7050,7050,7050,7050,0
|
|
20240819,131600,128603540,7050,7050,7050,7050,0
|
|
20240819,131500,128603540,7050,7050,7050,7050,0
|
|
20240819,131400,128603540,7050,7040,7050,7040,120
|
|
20240819,131300,127758650,7050,7050,7050,7050,0
|
|
20240819,131200,127758650,7050,7050,7050,7050,0
|
|
20240819,131100,127758650,7050,7050,7050,7050,1
|
|
20240819,131000,127751600,7000,7000,7000,7000,218
|
|
20240819,130900,126225600,7040,7040,7040,7040,0
|
|
20240819,130800,126225600,7040,7040,7040,7040,0
|
|
20240819,130700,126225600,7040,7050,7050,7040,185
|
|
20240819,130600,124922850,7050,7050,7050,7050,35
|
|
20240819,130500,124676100,7060,7040,7060,7040,262
|
|
20240819,130400,122830460,7040,7040,7040,7040,200
|
|
20240819,130300,121422460,7030,7030,7030,7030,600
|
|
20240819,130200,117204460,7030,7030,7030,7030,0
|
|
20240819,130100,117204460,7030,7030,7030,7030,0
|
|
20240819,130000,117204460,7030,7020,7030,6990,238
|
|
20240819,125900,115533960,7030,7030,7030,7030,0
|
|
20240819,125800,115533960,7030,7030,7030,7030,0
|
|
20240819,125700,115533960,7030,7030,7030,7030,0
|
|
20240819,125600,115533960,7030,7030,7030,7030,0
|
|
20240819,125500,115533960,7030,7030,7030,7030,0
|
|
20240819,125400,115533960,7030,7030,7030,7030,0
|
|
20240819,125300,115533960,7030,7030,7030,7030,0
|
|
20240819,125200,115533960,7030,7030,7030,7030,0
|
|
20240819,125100,115533960,7030,7030,7030,7030,0
|
|
20240819,125000,115533960,7030,7030,7030,7030,0
|
|
20240819,124900,115533960,7030,7030,7030,7030,0
|
|
20240819,124800,115533960,7030,7030,7030,7030,0
|
|
20240819,124700,115533960,7030,7030,7030,7030,0
|
|
20240819,124600,115533960,7030,7030,7030,7030,0
|
|
20240819,124500,115533960,7030,7030,7030,7030,0
|
|
20240819,124400,115533960,7030,7030,7030,7030,1
|
|
20240819,124300,115526930,7000,7000,7000,7000,0
|
|
20240819,124200,115526930,7000,7000,7000,7000,140
|
|
20240819,124100,114546930,7000,7000,7000,7000,0
|
|
20240819,124000,114546930,7000,7000,7000,7000,0
|
|
20240819,123900,114546930,7000,7000,7000,7000,0
|
|
20240819,123800,114546930,7000,7000,7000,7000,10
|
|
20240819,123700,114476930,7000,7000,7000,7000,107
|
|
20240819,123600,113727930,7000,7000,7000,7000,0
|
|
20240819,123500,113727930,7000,7000,7000,7000,0
|
|
20240819,123400,113727930,7000,6990,7000,6990,39
|
|
20240819,123300,113455310,6990,6990,6990,6990,0
|
|
20240819,123200,113455310,6990,6990,6990,6990,0
|
|
20240819,123100,113455310,6990,6990,6990,6990,0
|
|
20240819,123000,113455310,6990,6990,6990,6990,0
|
|
20240819,122900,113455310,6990,6990,6990,6990,0
|
|
20240819,122800,113455310,6990,6990,6990,6990,0
|
|
20240819,122700,113455310,6990,6990,6990,6990,273
|
|
20240819,122600,111547040,6990,6980,6990,6970,752
|
|
20240819,122500,106299810,6990,6990,6990,6990,147
|
|
20240819,122400,105272280,6990,6990,6990,6990,0
|
|
20240819,122300,105272280,6990,6990,6990,6990,0
|
|
20240819,122200,105272280,6990,6990,6990,6990,0
|
|
20240819,122100,105272280,6990,6990,6990,6990,11
|
|
20240819,122000,105195390,6990,6990,6990,6990,0
|
|
20240819,121900,105195390,6990,6990,6990,6990,0
|
|
20240819,121800,105195390,6990,6990,6990,6990,0
|
|
20240819,121700,105195390,6990,6990,6990,6990,0
|
|
20240819,121600,105195390,6990,6990,6990,6990,3
|
|
20240819,121500,105174420,6990,6990,6990,6990,77
|
|
20240819,121400,104636190,6990,6990,6990,6990,0
|
|
20240819,121300,104636190,6990,6990,6990,6990,59
|
|
20240819,121200,104223780,6990,6990,6990,6990,0
|
|
20240819,121100,104223780,6990,6990,6990,6990,0
|
|
20240819,121000,104223780,6990,6990,6990,6990,0
|
|
20240819,120900,104223780,6990,6990,6990,6990,0
|
|
20240819,120800,104223780,6990,6990,6990,6990,0
|
|
20240819,120700,104223780,6990,6990,6990,6990,0
|
|
20240819,120600,104223780,6990,6990,6990,6990,0
|
|
20240819,120500,104223780,6990,6990,6990,6990,0
|
|
20240819,120400,104223780,6990,6990,6990,6990,0
|
|
20240819,120300,104223780,6990,6990,6990,6990,0
|
|
20240819,120200,104223780,6990,6990,6990,6990,0
|
|
20240819,120100,104223780,6990,6990,6990,6990,30
|
|
20240819,120000,104014080,6990,7000,7000,6990,269
|
|
20240819,115900,102131270,6980,6980,6980,6980,0
|
|
20240819,115800,102131270,6980,6980,6980,6980,0
|
|
20240819,115700,102131270,6980,6980,6980,6980,0
|
|
20240819,115600,102131270,6980,6980,6980,6980,0
|
|
20240819,115500,102131270,6980,6980,6980,6980,0
|
|
20240819,115400,102131270,6980,6980,6980,6980,0
|
|
20240819,115300,102131270,6980,6990,6990,6980,5
|
|
20240819,115200,102096330,6990,6990,6990,6990,0
|
|
20240819,115100,102096330,6990,6990,6990,6990,0
|
|
20240819,115000,102096330,6990,6990,6990,6990,0
|
|
20240819,114900,102096330,6990,7000,7000,6990,115
|
|
20240819,114800,101291430,7000,7000,7000,7000,1
|
|
20240819,114700,101284430,7000,7000,7000,6990,289
|
|
20240819,114600,99261620,7000,7000,7000,7000,0
|
|
20240819,114500,99261620,7000,7000,7000,7000,0
|
|
20240819,114400,99261620,7000,7000,7000,7000,0
|
|
20240819,114300,99261620,7000,7000,7000,7000,0
|
|
20240819,114200,99261620,7000,7000,7000,7000,0
|
|
20240819,114100,99261620,7000,7000,7000,7000,0
|
|
20240819,114000,99261620,7000,7000,7000,7000,0
|
|
20240819,113900,99261620,7000,7000,7000,7000,0
|
|
20240819,113800,99261620,7000,7000,7000,7000,0
|
|
20240819,113700,99261620,7000,7000,7000,7000,0
|
|
20240819,113600,99261620,7000,7030,7030,7000,157
|
|
20240819,113500,98158330,7040,7040,7040,7040,0
|
|
20240819,113400,98158330,7040,7040,7040,7040,0
|
|
20240819,113300,98158330,7040,7040,7040,7040,0
|
|
20240819,113200,98158330,7040,7040,7040,7040,1
|
|
20240819,113100,98151290,7040,7040,7040,7040,0
|
|
20240819,113000,98151290,7040,7040,7040,7040,1
|
|
20240819,112900,98144250,7040,7040,7040,7040,0
|
|
20240819,112800,98144250,7040,7040,7040,7040,0
|
|
20240819,112700,98144250,7040,7040,7040,7040,0
|
|
20240819,112600,98144250,7040,7040,7040,7040,0
|
|
20240819,112500,98144250,7040,7040,7040,7040,0
|
|
20240819,112400,98144250,7040,7040,7040,7040,0
|
|
20240819,112300,98144250,7040,7040,7040,7040,0
|
|
20240819,112200,98144250,7040,7040,7040,7040,0
|
|
20240819,112100,98144250,7040,7040,7040,7040,0
|
|
20240819,112000,98144250,7040,7040,7040,7040,0
|
|
20240819,111900,98144250,7040,7040,7040,7040,0
|
|
20240819,111800,98144250,7040,7040,7040,7040,1
|
|
20240819,111700,98137210,6990,6990,6990,6990,0
|
|
20240819,111600,98137210,6990,6990,6990,6990,0
|
|
20240819,111500,98137210,6990,6990,6990,6990,1
|
|
20240819,111400,98130220,7030,7030,7030,7030,43
|
|
20240819,111300,97827930,7020,7020,7020,7020,74
|
|
20240819,111200,97308450,7020,7020,7020,7020,0
|
|
20240819,111100,97308450,7020,7020,7020,7020,0
|
|
20240819,111000,97308450,7020,7010,7020,7010,3
|
|
20240819,110900,97287410,7020,7020,7020,7020,0
|
|
20240819,110800,97287410,7020,7020,7020,7020,0
|
|
20240819,110700,97287410,7020,7020,7020,7020,0
|
|
20240819,110600,97287410,7020,7020,7020,7020,0
|
|
20240819,110500,97287410,7020,7020,7020,7020,90
|
|
20240819,110400,96655610,7020,7020,7020,7020,1
|
|
20240819,110300,96648590,7020,7020,7020,7020,0
|
|
20240819,110200,96648590,7020,7020,7020,7020,0
|
|
20240819,110100,96648590,7020,7020,7020,7020,0
|
|
20240819,110000,96648590,7020,7020,7020,7020,0
|
|
20240819,105900,96648590,7020,7020,7020,7020,34
|
|
20240819,105800,96409910,7020,7020,7020,7020,0
|
|
20240819,105700,96409910,7020,7020,7020,7020,1
|
|
20240819,105600,96402890,7020,7020,7020,7020,0
|
|
20240819,105500,96402890,7020,7020,7020,7020,0
|
|
20240819,105400,96402890,7020,7020,7020,7020,0
|
|
20240819,105300,96402890,7020,7010,7020,7010,2
|
|
20240819,105200,96388860,6990,6990,6990,6990,0
|
|
20240819,105100,96388860,6990,6990,6990,6990,30
|
|
20240819,105000,96179160,7020,7020,7020,7020,0
|
|
20240819,104900,96179160,7020,7020,7020,7020,0
|
|
20240819,104800,96179160,7020,7020,7020,7020,0
|
|
20240819,104700,96179160,7020,7020,7020,7020,0
|
|
20240819,104600,96179160,7020,7020,7020,7020,1
|
|
20240819,104500,96172140,7010,7010,7020,7010,4
|
|
20240819,104400,96144090,6990,7000,7020,6990,1069
|
|
20240819,104300,88671050,7000,7000,7000,7000,10
|
|
20240819,104200,88601050,6990,6990,6990,6990,40
|
|
20240819,104100,88321450,7000,7000,7000,7000,0
|
|
20240819,104000,88321450,7000,7000,7000,7000,0
|
|
20240819,103900,88321450,7000,7000,7000,7000,0
|
|
20240819,103800,88321450,7000,6980,7000,6960,1025
|
|
20240819,103700,81176000,6980,6980,6980,6980,0
|
|
20240819,103600,81176000,6980,6990,6990,6980,50
|
|
20240819,103500,80826920,7010,7010,7010,7010,0
|
|
20240819,103400,80826920,7010,7010,7010,7010,50
|
|
20240819,103300,80476420,6990,6990,6990,6990,50
|
|
20240819,103200,80126920,7020,7020,7020,7020,0
|
|
20240819,103100,80126920,7020,7020,7020,7020,0
|
|
20240819,103000,80126920,7020,6980,7020,6980,2
|
|
20240819,102900,80112920,7010,7010,7010,7010,0
|
|
20240819,102800,80112920,7010,7010,7010,7010,1
|
|
20240819,102700,80105910,7000,7000,7000,7000,0
|
|
20240819,102600,80105910,7000,7000,7000,7000,0
|
|
20240819,102500,80105910,7000,7000,7000,7000,0
|
|
20240819,102400,80105910,7000,7000,7000,7000,191
|
|
20240819,102300,78768910,7000,7000,7000,7000,619
|
|
20240819,102200,74435910,7000,7000,7000,7000,0
|
|
20240819,102100,74435910,7000,7000,7000,7000,2
|
|
20240819,102000,74421910,7020,7020,7020,7020,0
|
|
20240819,101900,74421910,7020,7020,7020,7020,0
|
|
20240819,101800,74421910,7020,7020,7020,7020,1
|
|
20240819,101700,74414890,7000,7000,7000,7000,0
|
|
20240819,101600,74414890,7000,7000,7000,7000,0
|
|
20240819,101500,74414890,7000,7000,7000,7000,0
|
|
20240819,101400,74414890,7000,7000,7000,7000,0
|
|
20240819,101300,74414890,7000,7000,7000,7000,26
|
|
20240819,101200,74232890,7040,7040,7040,7040,0
|
|
20240819,101100,74232890,7040,7040,7040,7040,0
|
|
20240819,101000,74232890,7040,7040,7040,7040,0
|
|
20240819,100900,74232890,7040,7040,7040,7040,0
|
|
20240819,100800,74232890,7040,7040,7040,7040,0
|
|
20240819,100700,74232890,7040,7000,7040,7000,84
|
|
20240819,100600,73644850,7000,7000,7000,7000,1
|
|
20240819,100500,73637850,6990,6990,6990,6990,13
|
|
20240819,100400,73546980,7020,7020,7020,7020,0
|
|
20240819,100300,73546980,7020,7010,7020,6970,3005
|
|
20240819,100200,52569000,7050,7040,7050,7040,2
|
|
20240819,100100,52554910,7050,7050,7050,7050,0
|
|
20240819,100000,52554910,7050,7050,7050,7050,0
|
|
20240819,095900,52554910,7050,7050,7050,7050,1
|
|
20240819,095800,52547860,7000,7030,7030,7000,2000
|
|
20240819,095700,38519690,7030,7030,7030,7030,0
|
|
20240819,095600,38519690,7030,7030,7030,7030,0
|
|
20240819,095500,38519690,7030,7030,7030,7030,19
|
|
20240819,095400,38386120,7050,7050,7050,7050,4
|
|
20240819,095300,38357920,7050,7040,7050,7040,2
|
|
20240819,095200,38343830,7060,7060,7060,7060,0
|
|
20240819,095100,38343830,7060,7060,7060,7060,0
|
|
20240819,095000,38343830,7060,7060,7060,7060,1
|
|
20240819,094900,38336770,7060,7060,7060,7060,1
|
|
20240819,094800,38329710,7020,7020,7020,7020,0
|
|
20240819,094700,38329710,7020,7060,7060,7020,3000
|
|
20240819,094600,17222930,7070,7070,7070,7070,1
|
|
20240819,094500,17215860,7060,7060,7060,7060,100
|
|
20240819,094400,16509860,7060,7050,7060,7050,409
|
|
20240819,094300,13622520,7050,7050,7050,7050,50
|
|
20240819,094200,13270020,7050,7050,7050,7050,100
|
|
20240819,094100,12565020,7050,7050,7050,7050,0
|
|
20240819,094000,12565020,7050,7050,7050,7050,33
|
|
20240819,093900,12332370,7040,7040,7040,7040,0
|
|
20240819,093800,12332370,7040,7040,7040,7040,1
|
|
20240819,093700,12325330,7040,7050,7050,7040,25
|
|
20240819,093600,12149170,7060,7060,7060,7060,0
|
|
20240819,093500,12149170,7060,7060,7060,7060,183
|
|
20240819,093400,10857190,7060,7060,7060,7060,19
|
|
20240819,093300,10723050,7080,7080,7080,7080,420
|
|
20240819,093200,7749450,7060,7060,7060,7060,0
|
|
20240819,093100,7749450,7060,7060,7060,7060,0
|
|
20240819,093000,7749450,7060,7060,7060,7060,0
|
|
20240819,092900,7749450,7060,7060,7060,7060,3
|
|
20240819,092800,7728270,7080,7080,7080,7080,0
|
|
20240819,092700,7728270,7080,7060,7080,7060,2
|
|
20240819,092600,7714130,7060,7060,7060,7060,0
|
|
20240819,092500,7714130,7060,7060,7060,7060,10
|
|
20240819,092400,7643530,7060,7060,7060,7060,20
|
|
20240819,092300,7502330,7070,7070,7070,7070,1
|
|
20240819,092200,7495260,7060,7060,7060,7060,0
|
|
20240819,092100,7495260,7060,7060,7060,7060,4
|
|
20240819,092000,7467020,7060,7060,7060,7060,0
|
|
20240819,091900,7467020,7060,7060,7060,7060,10
|
|
20240819,091800,7396420,7070,7070,7070,7070,18
|
|
20240819,091700,7269160,7060,7060,7060,7060,0
|
|
20240819,091600,7269160,7060,7060,7060,7060,0
|
|
20240819,091500,7269160,7060,7060,7060,7060,18
|
|
20240819,091400,7142080,7050,7060,7060,7050,53
|
|
20240819,091300,6768100,7040,7040,7040,7040,30
|
|
20240819,091200,6556900,7030,7030,7030,7030,0
|
|
20240819,091100,6556900,7030,7040,7040,7030,73
|
|
20240819,091000,6042990,7030,7030,7030,7030,0
|
|
20240819,090900,6042990,7030,7030,7030,7030,8
|
|
20240819,090800,5986750,7030,7040,7040,7030,217
|
|
20240819,090700,4459080,7040,7040,7040,7040,0
|
|
20240819,090600,4459080,7040,7040,7040,7040,0
|
|
20240819,090500,4459080,7040,7050,7050,7040,200
|
|
20240819,090400,3049980,7050,7060,7060,7050,65
|
|
20240819,090300,2591090,7060,7060,7060,7060,101
|
|
20240819,090200,1878030,7060,7060,7060,7060,0
|
|
20240819,090100,1878030,7060,7060,7060,7060,0
|
|
20240819,090000,1878030,7060,7060,7100,7060,266
|