597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,185400,137165650,6450,6450,6450,6450,588
|
|
20240822,185300,137165650,6450,6450,6450,6450,0
|
|
20240822,185200,137165650,6450,6450,6450,6450,0
|
|
20240822,185100,137165650,6450,6450,6450,6450,0
|
|
20240822,185000,137165650,6450,6450,6450,6450,0
|
|
20240822,184900,137165650,6450,6450,6450,6450,0
|
|
20240822,184800,137165650,6450,6450,6450,6450,0
|
|
20240822,184700,137165650,6450,6450,6450,6450,0
|
|
20240822,184600,137165650,6450,6450,6450,6450,0
|
|
20240822,184500,137165650,6450,6450,6450,6450,0
|
|
20240822,184400,137165650,6450,6450,6450,6450,0
|
|
20240822,184300,137165650,6450,6450,6450,6450,0
|
|
20240822,184200,137165650,6450,6450,6450,6450,0
|
|
20240822,184100,137165650,6450,6450,6450,6450,0
|
|
20240822,184000,137165650,6450,6450,6450,6450,0
|
|
20240822,183900,137165650,6450,6450,6450,6450,0
|
|
20240822,183800,137165650,6450,6450,6450,6450,0
|
|
20240822,183700,137165650,6450,6450,6450,6450,0
|
|
20240822,183600,137165650,6450,6450,6450,6450,0
|
|
20240822,183500,137165650,6450,6450,6450,6450,0
|
|
20240822,183400,137165650,6450,6450,6450,6450,0
|
|
20240822,183300,137165650,6450,6450,6450,6450,0
|
|
20240822,183200,137165650,6450,6450,6450,6450,0
|
|
20240822,183100,137165650,6450,6450,6450,6450,0
|
|
20240822,183000,137165650,6450,6450,6450,6450,0
|
|
20240822,182900,137165650,6450,6450,6450,6450,0
|
|
20240822,182800,137165650,6450,6450,6450,6450,0
|
|
20240822,182700,137165650,6450,6450,6450,6450,0
|
|
20240822,182600,137165650,6450,6450,6450,6450,0
|
|
20240822,182500,137165650,6450,6450,6450,6450,0
|
|
20240822,182400,137165650,6450,6450,6450,6450,588
|
|
20240822,182300,137165650,6450,6450,6450,6450,0
|
|
20240822,182200,137165650,6450,6450,6450,6450,0
|
|
20240822,182100,137165650,6450,6450,6450,6450,0
|
|
20240822,182000,137165650,6450,6450,6450,6450,0
|
|
20240822,181900,137165650,6450,6450,6450,6450,0
|
|
20240822,181800,137165650,6450,6450,6450,6450,0
|
|
20240822,181700,137165650,6450,6450,6450,6450,0
|
|
20240822,181600,137165650,6450,6450,6450,6450,0
|
|
20240822,181500,137165650,6450,6450,6450,6450,0
|
|
20240822,181400,137165650,6450,6450,6450,6450,0
|
|
20240822,181300,137165650,6450,6450,6450,6450,0
|
|
20240822,181200,137165650,6450,6450,6450,6450,0
|
|
20240822,181100,137165650,6450,6450,6450,6450,0
|
|
20240822,181000,137165650,6450,6450,6450,6450,0
|
|
20240822,180900,137165650,6450,6450,6450,6450,0
|
|
20240822,180800,137165650,6450,6450,6450,6450,0
|
|
20240822,180700,137165650,6450,6450,6450,6450,0
|
|
20240822,180600,137165650,6450,6450,6450,6450,0
|
|
20240822,180500,137165650,6450,6450,6450,6450,0
|
|
20240822,180400,137165650,6450,6450,6450,6450,0
|
|
20240822,180300,137165650,6450,6450,6450,6450,0
|
|
20240822,180200,137165650,6450,6450,6450,6450,0
|
|
20240822,180100,137165650,6450,6450,6450,6450,0
|
|
20240822,180000,137165650,6450,6450,6450,6450,0
|
|
20240822,175900,137165650,6450,6450,6450,6450,0
|
|
20240822,175800,137165650,6450,6450,6450,6450,0
|
|
20240822,175700,137165650,6450,6450,6450,6450,0
|
|
20240822,175600,137165650,6450,6450,6450,6450,0
|
|
20240822,175500,137165650,6450,6450,6450,6450,0
|
|
20240822,175400,137165650,6450,6450,6450,6450,588
|
|
20240822,175300,137165650,6450,6450,6450,6450,0
|
|
20240822,175200,137165650,6450,6450,6450,6450,0
|
|
20240822,175100,137165650,6450,6450,6450,6450,0
|
|
20240822,175000,137165650,6450,6450,6450,6450,0
|
|
20240822,174900,137165650,6450,6450,6450,6450,0
|
|
20240822,174800,137165650,6450,6450,6450,6450,0
|
|
20240822,174700,137165650,6450,6450,6450,6450,0
|
|
20240822,174600,137165650,6450,6450,6450,6450,0
|
|
20240822,174500,137165650,6450,6450,6450,6450,0
|
|
20240822,174400,137165650,6450,6450,6450,6450,0
|
|
20240822,174300,137165650,6450,6450,6450,6450,0
|
|
20240822,174200,137165650,6450,6450,6450,6450,0
|
|
20240822,174100,137165650,6450,6450,6450,6450,0
|
|
20240822,174000,137165650,6450,6450,6450,6450,0
|
|
20240822,173900,137165650,6450,6450,6450,6450,0
|
|
20240822,173800,137165650,6450,6450,6450,6450,0
|
|
20240822,173700,137165650,6450,6450,6450,6450,0
|
|
20240822,173600,137165650,6450,6450,6450,6450,0
|
|
20240822,173500,137165650,6450,6450,6450,6450,0
|
|
20240822,173400,137165650,6450,6450,6450,6450,0
|
|
20240822,173300,137165650,6450,6450,6450,6450,0
|
|
20240822,173200,137165650,6450,6450,6450,6450,0
|
|
20240822,173100,137165650,6450,6450,6450,6450,0
|
|
20240822,173000,137165650,6450,6450,6450,6450,0
|
|
20240822,172900,137165650,6450,6450,6450,6450,0
|
|
20240822,172800,137165650,6450,6450,6450,6450,0
|
|
20240822,172700,137165650,6450,6450,6450,6450,0
|
|
20240822,172600,137165650,6450,6450,6450,6450,0
|
|
20240822,172500,137165650,6450,6450,6450,6450,0
|
|
20240822,172400,137165650,6450,6450,6450,6450,588
|
|
20240822,172300,137165650,6450,6450,6450,6450,0
|
|
20240822,172200,137165650,6450,6450,6450,6450,0
|
|
20240822,172100,137165650,6450,6450,6450,6450,0
|
|
20240822,172000,137165650,6450,6450,6450,6450,0
|
|
20240822,171900,137165650,6450,6450,6450,6450,0
|
|
20240822,171800,137165650,6450,6450,6450,6450,0
|
|
20240822,171700,137165650,6450,6450,6450,6450,0
|
|
20240822,171600,137165650,6450,6450,6450,6450,0
|
|
20240822,171500,137165650,6450,6450,6450,6450,0
|
|
20240822,171400,137165650,6450,6450,6450,6450,0
|
|
20240822,171300,137165650,6450,6450,6450,6450,0
|
|
20240822,171200,137165650,6450,6450,6450,6450,0
|
|
20240822,171100,137165650,6450,6450,6450,6450,0
|
|
20240822,171000,137165650,6450,6450,6450,6450,0
|
|
20240822,170900,137165650,6450,6450,6450,6450,0
|
|
20240822,170800,137165650,6450,6450,6450,6450,0
|
|
20240822,170700,137165650,6450,6450,6450,6450,0
|
|
20240822,170600,137165650,6450,6450,6450,6450,0
|
|
20240822,170500,137165650,6450,6450,6450,6450,0
|
|
20240822,170400,137165650,6450,6450,6450,6450,0
|
|
20240822,170300,137165650,6450,6450,6450,6450,0
|
|
20240822,170200,137165650,6450,6450,6450,6450,0
|
|
20240822,170100,137165650,6450,6450,6450,6450,0
|
|
20240822,170000,137165650,6450,6450,6450,6450,0
|
|
20240822,165900,137165650,6450,6450,6450,6450,0
|
|
20240822,165800,137165650,6450,6450,6450,6450,0
|
|
20240822,165700,137165650,6450,6450,6450,6450,0
|
|
20240822,165600,137165650,6450,6450,6450,6450,0
|
|
20240822,165500,137165650,6450,6450,6450,6450,0
|
|
20240822,165400,137165650,6450,6450,6450,6450,588
|
|
20240822,165300,137165650,6450,6450,6450,6450,0
|
|
20240822,165200,137165650,6450,6450,6450,6450,0
|
|
20240822,165100,137165650,6450,6450,6450,6450,0
|
|
20240822,165000,137165650,6450,6450,6450,6450,0
|
|
20240822,164900,137165650,6450,6450,6450,6450,0
|
|
20240822,164800,137165650,6450,6450,6450,6450,0
|
|
20240822,164700,137165650,6450,6450,6450,6450,0
|
|
20240822,164600,137165650,6450,6450,6450,6450,0
|
|
20240822,164500,137165650,6450,6450,6450,6450,0
|
|
20240822,164400,137165650,6450,6450,6450,6450,0
|
|
20240822,164300,137165650,6450,6450,6450,6450,0
|
|
20240822,164200,137165650,6450,6450,6450,6450,0
|
|
20240822,164100,137165650,6450,6450,6450,6450,0
|
|
20240822,164000,137165650,6450,6450,6450,6450,0
|
|
20240822,163900,137165650,6450,6450,6450,6450,0
|
|
20240822,163800,137165650,6450,6450,6450,6450,0
|
|
20240822,163700,137165650,6450,6450,6450,6450,0
|
|
20240822,163600,137165650,6450,6450,6450,6450,0
|
|
20240822,163500,137165650,6450,6450,6450,6450,0
|
|
20240822,163400,137165650,6450,6450,6450,6450,0
|
|
20240822,163300,137165650,6450,6450,6450,6450,0
|
|
20240822,163200,137165650,6450,6450,6450,6450,0
|
|
20240822,163100,137165650,6450,6450,6450,6450,0
|
|
20240822,163000,137165650,6450,6450,6450,6450,0
|
|
20240822,162900,137165650,6450,6450,6450,6450,0
|
|
20240822,162800,137165650,6450,6450,6450,6450,0
|
|
20240822,162700,137165650,6450,6450,6450,6450,0
|
|
20240822,162600,137165650,6450,6450,6450,6450,0
|
|
20240822,162500,137165650,6450,6450,6450,6450,0
|
|
20240822,162400,137165650,6450,6450,6450,6450,588
|
|
20240822,162300,137165650,6450,6450,6450,6450,0
|
|
20240822,162200,137165650,6450,6450,6450,6450,0
|
|
20240822,162100,137165650,6450,6450,6450,6450,0
|
|
20240822,162000,137165650,6450,6450,6450,6450,0
|
|
20240822,161900,137165650,6450,6450,6450,6450,0
|
|
20240822,161800,137165650,6450,6450,6450,6450,0
|
|
20240822,161700,137165650,6450,6450,6450,6450,0
|
|
20240822,161600,137165650,6450,6450,6450,6450,0
|
|
20240822,161500,137165650,6450,6450,6450,6450,0
|
|
20240822,161400,137165650,6450,6450,6450,6450,0
|
|
20240822,161300,137165650,6450,6450,6450,6450,0
|
|
20240822,161200,137165650,6450,6450,6450,6450,0
|
|
20240822,161100,137165650,6450,6450,6450,6450,0
|
|
20240822,161000,137165650,6450,6450,6450,6450,0
|
|
20240822,160900,137165650,6450,6450,6450,6450,0
|
|
20240822,160800,137165650,6450,6450,6450,6450,0
|
|
20240822,160700,137165650,6450,6450,6450,6450,0
|
|
20240822,160600,137165650,6450,6450,6450,6450,0
|
|
20240822,160500,137165650,6450,6450,6450,6450,0
|
|
20240822,160400,137165650,6450,6450,6450,6450,0
|
|
20240822,160300,137165650,6450,6450,6450,6450,0
|
|
20240822,160200,137165650,6450,6450,6450,6450,0
|
|
20240822,160100,137165650,6450,6450,6450,6450,0
|
|
20240822,160000,137165650,6450,6450,6450,6450,0
|
|
20240822,155900,137165650,6450,6450,6450,6450,0
|
|
20240822,155800,137165650,6450,6450,6450,6450,0
|
|
20240822,155700,137165650,6450,6450,6450,6450,0
|
|
20240822,155600,137165650,6450,6450,6450,6450,0
|
|
20240822,155500,137165650,6450,6450,6450,6450,0
|
|
20240822,155400,137165650,6450,6450,6450,6450,588
|
|
20240822,155300,137165650,6450,6450,6450,6450,0
|
|
20240822,155200,137165650,6450,6450,6450,6450,0
|
|
20240822,155100,137165650,6450,6450,6450,6450,0
|
|
20240822,155000,137165650,6450,6450,6450,6450,0
|
|
20240822,154900,137165650,6450,6450,6450,6450,0
|
|
20240822,154800,137165650,6450,6450,6450,6450,0
|
|
20240822,154700,137165650,6450,6450,6450,6450,0
|
|
20240822,154600,137165650,6450,6450,6450,6450,0
|
|
20240822,154500,137165650,6450,6450,6450,6450,0
|
|
20240822,154400,137165650,6450,6450,6450,6450,0
|
|
20240822,154300,137165650,6450,6450,6450,6450,0
|
|
20240822,154200,137165650,6450,6450,6450,6450,0
|
|
20240822,154100,137165650,6450,6450,6450,6450,0
|
|
20240822,154000,137165650,6450,6450,6450,6450,0
|
|
20240822,153900,137165650,6450,6450,6450,6450,0
|
|
20240822,153800,137165650,6450,6450,6450,6450,0
|
|
20240822,153700,137165650,6450,6450,6450,6450,0
|
|
20240822,153600,137165650,6450,6450,6450,6450,0
|
|
20240822,153500,137165650,6450,6450,6450,6450,0
|
|
20240822,153400,137165650,6450,6450,6450,6450,0
|
|
20240822,153300,137165650,6450,6450,6450,6450,0
|
|
20240822,153200,137165650,6450,6450,6450,6450,0
|
|
20240822,153100,137165650,6450,6450,6450,6450,0
|
|
20240822,153000,137165650,6450,6450,6450,6450,588
|
|
20240822,152900,133373050,6440,6440,6440,6440,0
|
|
20240822,152800,133373050,6440,6440,6440,6440,0
|
|
20240822,152700,133373050,6440,6440,6440,6440,0
|
|
20240822,152600,133373050,6440,6440,6440,6440,0
|
|
20240822,152500,133373050,6440,6440,6440,6440,0
|
|
20240822,152400,133373050,6440,6440,6440,6440,0
|
|
20240822,152300,133373050,6440,6440,6440,6440,0
|
|
20240822,152200,133373050,6440,6440,6440,6440,0
|
|
20240822,152100,133373050,6440,6440,6440,6440,0
|
|
20240822,152000,133373050,6440,6440,6440,6440,0
|
|
20240822,151900,133373050,6440,6440,6440,6440,0
|
|
20240822,151800,133373050,6440,6440,6440,6440,0
|
|
20240822,151700,133373050,6440,6440,6440,6440,17
|
|
20240822,151600,133263570,6450,6450,6450,6450,0
|
|
20240822,151500,133263570,6450,6450,6450,6450,0
|
|
20240822,151400,133263570,6450,6450,6450,6450,0
|
|
20240822,151300,133263570,6450,6450,6450,6450,0
|
|
20240822,151200,133263570,6450,6450,6450,6450,0
|
|
20240822,151100,133263570,6450,6440,6450,6430,12
|
|
20240822,151000,133186350,6470,6470,6470,6470,0
|
|
20240822,150900,133186350,6470,6470,6470,6470,1
|
|
20240822,150800,133179880,6450,6450,6450,6450,0
|
|
20240822,150700,133179880,6450,6450,6450,6450,0
|
|
20240822,150600,133179880,6450,6450,6450,6450,0
|
|
20240822,150500,133179880,6450,6450,6450,6450,0
|
|
20240822,150400,133179880,6450,6450,6450,6450,0
|
|
20240822,150300,133179880,6450,6450,6450,6450,0
|
|
20240822,150200,133179880,6450,6450,6450,6450,0
|
|
20240822,150100,133179880,6450,6450,6450,6450,0
|
|
20240822,150000,133179880,6450,6450,6450,6450,16
|
|
20240822,145900,133076680,6450,6450,6450,6450,0
|
|
20240822,145800,133076680,6450,6460,6460,6450,1450
|
|
20240822,145700,123723520,6460,6460,6460,6460,0
|
|
20240822,145600,123723520,6460,6460,6460,6460,0
|
|
20240822,145500,123723520,6460,6460,6460,6460,0
|
|
20240822,145400,123723520,6460,6460,6460,6460,0
|
|
20240822,145300,123723520,6460,6460,6460,6460,73
|
|
20240822,145200,123251940,6460,6460,6460,6460,0
|
|
20240822,145100,123251940,6460,6460,6460,6460,0
|
|
20240822,145000,123251940,6460,6460,6460,6460,0
|
|
20240822,144900,123251940,6460,6460,6460,6460,0
|
|
20240822,144800,123251940,6460,6460,6460,6460,0
|
|
20240822,144700,123251940,6460,6460,6460,6460,0
|
|
20240822,144600,123251940,6460,6460,6460,6460,0
|
|
20240822,144500,123251940,6460,6460,6460,6460,0
|
|
20240822,144400,123251940,6460,6460,6460,6460,0
|
|
20240822,144300,123251940,6460,6460,6460,6460,100
|
|
20240822,144200,122605940,6490,6490,6490,6490,0
|
|
20240822,144100,122605940,6490,6450,6490,6450,29
|
|
20240822,144000,122418330,6450,6490,6490,6450,17
|
|
20240822,143900,122308080,6450,6450,6450,6450,15
|
|
20240822,143800,122211330,6450,6450,6450,6450,0
|
|
20240822,143700,122211330,6450,6450,6450,6450,0
|
|
20240822,143600,122211330,6450,6450,6450,6450,0
|
|
20240822,143500,122211330,6450,6450,6450,6450,0
|
|
20240822,143400,122211330,6450,6450,6450,6450,0
|
|
20240822,143300,122211330,6450,6450,6450,6450,0
|
|
20240822,143200,122211330,6450,6450,6450,6450,0
|
|
20240822,143100,122211330,6450,6450,6450,6450,0
|
|
20240822,143000,122211330,6450,6450,6450,6450,30
|
|
20240822,142900,122017830,6450,6450,6450,6450,500
|
|
20240822,142800,118792830,6450,6450,6450,6450,0
|
|
20240822,142700,118792830,6450,6450,6450,6450,0
|
|
20240822,142600,118792830,6450,6450,6450,6450,0
|
|
20240822,142500,118792830,6450,6450,6450,6450,0
|
|
20240822,142400,118792830,6450,6450,6450,6450,0
|
|
20240822,142300,118792830,6450,6450,6450,6450,0
|
|
20240822,142200,118792830,6450,6450,6450,6450,0
|
|
20240822,142100,118792830,6450,6450,6450,6450,0
|
|
20240822,142000,118792830,6450,6450,6450,6450,0
|
|
20240822,141900,118792830,6450,6450,6450,6450,0
|
|
20240822,141800,118792830,6450,6450,6450,6450,310
|
|
20240822,141700,116793330,6460,6460,6460,6460,0
|
|
20240822,141600,116793330,6460,6460,6460,6460,0
|
|
20240822,141500,116793330,6460,6460,6460,6460,0
|
|
20240822,141400,116793330,6460,6460,6460,6460,0
|
|
20240822,141300,116793330,6460,6460,6460,6460,0
|
|
20240822,141200,116793330,6460,6460,6460,6460,0
|
|
20240822,141100,116793330,6460,6460,6460,6460,0
|
|
20240822,141000,116793330,6460,6460,6460,6460,0
|
|
20240822,140900,116793330,6460,6460,6460,6460,0
|
|
20240822,140800,116793330,6460,6460,6460,6460,0
|
|
20240822,140700,116793330,6460,6460,6460,6460,0
|
|
20240822,140600,116793330,6460,6460,6460,6460,0
|
|
20240822,140500,116793330,6460,6460,6460,6460,0
|
|
20240822,140400,116793330,6460,6460,6460,6460,7
|
|
20240822,140300,116748110,6460,6460,6460,6460,0
|
|
20240822,140200,116748110,6460,6460,6460,6460,0
|
|
20240822,140100,116748110,6460,6460,6460,6460,0
|
|
20240822,140000,116748110,6460,6460,6460,6460,0
|
|
20240822,135900,116748110,6460,6460,6460,6460,0
|
|
20240822,135800,116748110,6460,6460,6460,6460,0
|
|
20240822,135700,116748110,6460,6460,6460,6460,200
|
|
20240822,135600,115456110,6460,6460,6460,6460,0
|
|
20240822,135500,115456110,6460,6460,6460,6460,0
|
|
20240822,135400,115456110,6460,6460,6460,6460,0
|
|
20240822,135300,115456110,6460,6460,6460,6460,0
|
|
20240822,135200,115456110,6460,6460,6460,6460,0
|
|
20240822,135100,115456110,6460,6460,6460,6460,0
|
|
20240822,135000,115456110,6460,6460,6460,6460,10
|
|
20240822,134900,115391510,6450,6450,6450,6450,0
|
|
20240822,134800,115391510,6450,6450,6450,6450,30
|
|
20240822,134700,115198010,6450,6450,6450,6450,100
|
|
20240822,134600,114553010,6450,6450,6450,6450,0
|
|
20240822,134500,114553010,6450,6450,6450,6450,0
|
|
20240822,134400,114553010,6450,6450,6450,6450,0
|
|
20240822,134300,114553010,6450,6450,6450,6450,500
|
|
20240822,134200,111328010,6450,6450,6450,6450,0
|
|
20240822,134100,111328010,6450,6450,6450,6450,0
|
|
20240822,134000,111328010,6450,6450,6450,6450,0
|
|
20240822,133900,111328010,6450,6450,6450,6450,0
|
|
20240822,133800,111328010,6450,6450,6450,6450,0
|
|
20240822,133700,111328010,6450,6450,6450,6450,0
|
|
20240822,133600,111328010,6450,6450,6450,6450,0
|
|
20240822,133500,111328010,6450,6450,6450,6450,0
|
|
20240822,133400,111328010,6450,6440,6450,6440,50
|
|
20240822,133300,111005520,6440,6440,6440,6440,0
|
|
20240822,133200,111005520,6440,6440,6440,6440,0
|
|
20240822,133100,111005520,6440,6440,6440,6440,0
|
|
20240822,133000,111005520,6440,6440,6440,6440,0
|
|
20240822,132900,111005520,6440,6440,6440,6440,0
|
|
20240822,132800,111005520,6440,6440,6440,6440,293
|
|
20240822,132700,109118600,6440,6440,6440,6440,0
|
|
20240822,132600,109118600,6440,6440,6440,6440,0
|
|
20240822,132500,109118600,6440,6440,6440,6440,0
|
|
20240822,132400,109118600,6440,6440,6440,6440,6
|
|
20240822,132300,109079960,6430,6430,6430,6430,0
|
|
20240822,132200,109079960,6430,6430,6430,6430,286
|
|
20240822,132100,107240980,6430,6430,6430,6430,0
|
|
20240822,132000,107240980,6430,6430,6430,6430,0
|
|
20240822,131900,107240980,6430,6430,6430,6430,0
|
|
20240822,131800,107240980,6430,6430,6430,6430,0
|
|
20240822,131700,107240980,6430,6430,6430,6430,0
|
|
20240822,131600,107240980,6430,6430,6430,6430,50
|
|
20240822,131500,106919480,6410,6410,6410,6410,50
|
|
20240822,131400,106598980,6410,6410,6410,6410,50
|
|
20240822,131300,106278480,6400,6400,6400,6400,0
|
|
20240822,131200,106278480,6400,6400,6400,6400,0
|
|
20240822,131100,106278480,6400,6400,6400,6400,0
|
|
20240822,131000,106278480,6400,6400,6400,6400,0
|
|
20240822,130900,106278480,6400,6400,6400,6400,0
|
|
20240822,130800,106278480,6400,6400,6400,6400,0
|
|
20240822,130700,106278480,6400,6400,6400,6400,0
|
|
20240822,130600,106278480,6400,6400,6400,6400,0
|
|
20240822,130500,106278480,6400,6400,6400,6400,0
|
|
20240822,130400,106278480,6400,6400,6400,6400,0
|
|
20240822,130300,106278480,6400,6400,6400,6400,0
|
|
20240822,130200,106278480,6400,6400,6400,6400,0
|
|
20240822,130100,106278480,6400,6400,6400,6400,0
|
|
20240822,130000,106278480,6400,6400,6400,6400,0
|
|
20240822,125900,106278480,6400,6400,6400,6400,0
|
|
20240822,125800,106278480,6400,6400,6400,6400,0
|
|
20240822,125700,106278480,6400,6400,6400,6400,0
|
|
20240822,125600,106278480,6400,6400,6400,6400,0
|
|
20240822,125500,106278480,6400,6400,6400,6400,100
|
|
20240822,125400,105638480,6390,6390,6390,6390,0
|
|
20240822,125300,105638480,6390,6390,6390,6390,0
|
|
20240822,125200,105638480,6390,6390,6390,6390,0
|
|
20240822,125100,105638480,6390,6390,6390,6390,0
|
|
20240822,125000,105638480,6390,6390,6390,6390,0
|
|
20240822,124900,105638480,6390,6390,6390,6390,0
|
|
20240822,124800,105638480,6390,6390,6390,6390,0
|
|
20240822,124700,105638480,6390,6410,6410,6390,3300
|
|
20240822,124600,84516040,6440,6440,6440,6440,0
|
|
20240822,124500,84516040,6440,6440,6440,6440,0
|
|
20240822,124400,84516040,6440,6440,6440,6440,0
|
|
20240822,124300,84516040,6440,6440,6440,6440,0
|
|
20240822,124200,84516040,6440,6440,6440,6440,0
|
|
20240822,124100,84516040,6440,6440,6440,6440,0
|
|
20240822,124000,84516040,6440,6440,6440,6440,0
|
|
20240822,123900,84516040,6440,6440,6440,6440,0
|
|
20240822,123800,84516040,6440,6440,6440,6440,0
|
|
20240822,123700,84516040,6440,6440,6440,6440,0
|
|
20240822,123600,84516040,6440,6440,6440,6440,0
|
|
20240822,123500,84516040,6440,6440,6440,6440,0
|
|
20240822,123400,84516040,6440,6440,6440,6440,0
|
|
20240822,123300,84516040,6440,6440,6440,6440,0
|
|
20240822,123200,84516040,6440,6440,6440,6440,0
|
|
20240822,123100,84516040,6440,6440,6440,6440,0
|
|
20240822,123000,84516040,6440,6440,6440,6440,0
|
|
20240822,122900,84516040,6440,6440,6440,6440,1
|
|
20240822,122800,84509600,6440,6440,6440,6440,0
|
|
20240822,122700,84509600,6440,6440,6440,6440,0
|
|
20240822,122600,84509600,6440,6440,6440,6440,1
|
|
20240822,122500,84503160,6410,6410,6410,6410,0
|
|
20240822,122400,84503160,6410,6410,6410,6410,0
|
|
20240822,122300,84503160,6410,6410,6410,6410,0
|
|
20240822,122200,84503160,6410,6410,6410,6410,0
|
|
20240822,122100,84503160,6410,6410,6410,6410,22
|
|
20240822,122000,84362140,6410,6410,6410,6410,0
|
|
20240822,121900,84362140,6410,6410,6410,6410,0
|
|
20240822,121800,84362140,6410,6410,6410,6410,0
|
|
20240822,121700,84362140,6410,6410,6410,6410,0
|
|
20240822,121600,84362140,6410,6410,6410,6410,0
|
|
20240822,121500,84362140,6410,6410,6410,6410,0
|
|
20240822,121400,84362140,6410,6410,6410,6410,0
|
|
20240822,121300,84362140,6410,6410,6410,6410,0
|
|
20240822,121200,84362140,6410,6410,6410,6410,0
|
|
20240822,121100,84362140,6410,6410,6410,6410,0
|
|
20240822,121000,84362140,6410,6410,6410,6410,0
|
|
20240822,120900,84362140,6410,6410,6410,6410,0
|
|
20240822,120800,84362140,6410,6410,6410,6410,0
|
|
20240822,120700,84362140,6410,6410,6410,6410,0
|
|
20240822,120600,84362140,6410,6410,6410,6410,0
|
|
20240822,120500,84362140,6410,6410,6410,6410,0
|
|
20240822,120400,84362140,6410,6410,6410,6410,0
|
|
20240822,120300,84362140,6410,6410,6410,6410,0
|
|
20240822,120200,84362140,6410,6410,6410,6410,0
|
|
20240822,120100,84362140,6410,6410,6410,6410,500
|
|
20240822,120000,81157140,6410,6410,6410,6410,0
|
|
20240822,115900,81157140,6410,6410,6410,6410,0
|
|
20240822,115800,81157140,6410,6420,6420,6410,72
|
|
20240822,115700,80694940,6420,6420,6420,6420,0
|
|
20240822,115600,80694940,6420,6420,6420,6420,0
|
|
20240822,115500,80694940,6420,6420,6420,6420,17
|
|
20240822,115400,80585800,6440,6440,6440,6440,0
|
|
20240822,115300,80585800,6440,6440,6440,6440,0
|
|
20240822,115200,80585800,6440,6440,6440,6440,0
|
|
20240822,115100,80585800,6440,6440,6440,6440,0
|
|
20240822,115000,80585800,6440,6440,6440,6440,0
|
|
20240822,114900,80585800,6440,6440,6440,6440,0
|
|
20240822,114800,80585800,6440,6440,6440,6440,2
|
|
20240822,114700,80572920,6440,6430,6440,6430,5
|
|
20240822,114600,80540730,6410,6410,6410,6410,0
|
|
20240822,114500,80540730,6410,6410,6410,6410,0
|
|
20240822,114400,80540730,6410,6410,6410,6410,0
|
|
20240822,114300,80540730,6410,6410,6410,6410,0
|
|
20240822,114200,80540730,6410,6410,6410,6410,0
|
|
20240822,114100,80540730,6410,6410,6410,6410,0
|
|
20240822,114000,80540730,6410,6410,6410,6410,0
|
|
20240822,113900,80540730,6410,6410,6410,6410,0
|
|
20240822,113800,80540730,6410,6410,6410,6410,0
|
|
20240822,113700,80540730,6410,6410,6410,6410,0
|
|
20240822,113600,80540730,6410,6410,6410,6410,0
|
|
20240822,113500,80540730,6410,6410,6410,6410,0
|
|
20240822,113400,80540730,6410,6410,6410,6410,0
|
|
20240822,113300,80540730,6410,6410,6410,6410,1257
|
|
20240822,113200,72483360,6410,6430,6430,6400,3258
|
|
20240822,113100,51594430,6440,6440,6440,6440,382
|
|
20240822,113000,49134350,6440,6450,6450,6440,504
|
|
20240822,112900,45883760,6490,6490,6490,6490,0
|
|
20240822,112800,45883760,6490,6490,6490,6490,0
|
|
20240822,112700,45883760,6490,6490,6490,6490,0
|
|
20240822,112600,45883760,6490,6490,6490,6490,0
|
|
20240822,112500,45883760,6490,6490,6490,6490,0
|
|
20240822,112400,45883760,6490,6490,6490,6490,1
|
|
20240822,112300,45877270,6460,6470,6470,6460,253
|
|
20240822,112200,44242860,6470,6470,6470,6470,0
|
|
20240822,112100,44242860,6470,6470,6470,6470,0
|
|
20240822,112000,44242860,6470,6470,6470,6470,0
|
|
20240822,111900,44242860,6470,6470,6470,6470,0
|
|
20240822,111800,44242860,6470,6470,6470,6470,0
|
|
20240822,111700,44242860,6470,6480,6480,6470,300
|
|
20240822,111600,42301660,6510,6510,6510,6510,0
|
|
20240822,111500,42301660,6510,6510,6510,6510,0
|
|
20240822,111400,42301660,6510,6510,6510,6510,0
|
|
20240822,111300,42301660,6510,6510,6510,6510,1
|
|
20240822,111200,42295150,6470,6470,6470,6470,2
|
|
20240822,111100,42282210,6510,6510,6510,6510,0
|
|
20240822,111000,42282210,6510,6510,6510,6510,0
|
|
20240822,110900,42282210,6510,6510,6510,6510,0
|
|
20240822,110800,42282210,6510,6510,6510,6510,0
|
|
20240822,110700,42282210,6510,6510,6510,6510,0
|
|
20240822,110600,42282210,6510,6510,6510,6510,0
|
|
20240822,110500,42282210,6510,6510,6510,6510,0
|
|
20240822,110400,42282210,6510,6510,6510,6510,0
|
|
20240822,110300,42282210,6510,6510,6510,6510,0
|
|
20240822,110200,42282210,6510,6510,6510,6510,0
|
|
20240822,110100,42282210,6510,6510,6510,6510,0
|
|
20240822,110000,42282210,6510,6470,6510,6470,122
|
|
20240822,105900,41492830,6500,6500,6500,6500,0
|
|
20240822,105800,41492830,6500,6500,6500,6500,500
|
|
20240822,105700,38242830,6450,6450,6450,6450,521
|
|
20240822,105600,34882380,6500,6500,6500,6500,0
|
|
20240822,105500,34882380,6500,6500,6500,6500,0
|
|
20240822,105400,34882380,6500,6500,6500,6500,0
|
|
20240822,105300,34882380,6500,6500,6500,6500,0
|
|
20240822,105200,34882380,6500,6500,6500,6500,0
|
|
20240822,105100,34882380,6500,6500,6500,6500,0
|
|
20240822,105000,34882380,6500,6490,6500,6490,6
|
|
20240822,104900,34843430,6490,6490,6490,6490,0
|
|
20240822,104800,34843430,6490,6490,6490,6490,40
|
|
20240822,104700,34583830,6450,6450,6450,6450,0
|
|
20240822,104600,34583830,6450,6450,6450,6450,1
|
|
20240822,104500,34577380,6490,6490,6490,6490,12
|
|
20240822,104400,34499500,6450,6450,6450,6450,0
|
|
20240822,104300,34499500,6450,6450,6450,6450,13
|
|
20240822,104200,34415650,6500,6500,6500,6500,0
|
|
20240822,104100,34415650,6500,6500,6500,6500,0
|
|
20240822,104000,34415650,6500,6500,6500,6500,0
|
|
20240822,103900,34415650,6500,6500,6500,6500,0
|
|
20240822,103800,34415650,6500,6500,6500,6500,0
|
|
20240822,103700,34415650,6500,6500,6500,6500,0
|
|
20240822,103600,34415650,6500,6500,6500,6500,0
|
|
20240822,103500,34415650,6500,6500,6500,6500,0
|
|
20240822,103400,34415650,6500,6500,6500,6500,0
|
|
20240822,103300,34415650,6500,6500,6500,6500,0
|
|
20240822,103200,34415650,6500,6500,6500,6500,0
|
|
20240822,103100,34415650,6500,6500,6500,6500,1
|
|
20240822,103000,34409150,6490,6490,6490,6490,1
|
|
20240822,102900,34402660,6460,6460,6460,6460,150
|
|
20240822,102800,33433660,6500,6500,6500,6500,0
|
|
20240822,102700,33433660,6500,6490,6500,6490,20
|
|
20240822,102600,33303750,6490,6490,6490,6490,0
|
|
20240822,102500,33303750,6490,6490,6490,6490,0
|
|
20240822,102400,33303750,6490,6490,6490,6490,200
|
|
20240822,102300,32005750,6490,6490,6490,6490,0
|
|
20240822,102200,32005750,6490,6490,6490,6490,1
|
|
20240822,102100,31999260,6450,6450,6450,6450,0
|
|
20240822,102000,31999260,6450,6450,6450,6450,0
|
|
20240822,101900,31999260,6450,6450,6450,6450,3
|
|
20240822,101800,31979910,6490,6490,6490,6490,0
|
|
20240822,101700,31979910,6490,6490,6490,6490,0
|
|
20240822,101600,31979910,6490,6490,6490,6490,0
|
|
20240822,101500,31979910,6490,6490,6490,6490,1
|
|
20240822,101400,31973420,6450,6450,6450,6450,0
|
|
20240822,101300,31973420,6450,6450,6450,6450,0
|
|
20240822,101200,31973420,6450,6450,6450,6450,0
|
|
20240822,101100,31973420,6450,6450,6450,6450,36
|
|
20240822,101000,31741220,6490,6490,6490,6490,0
|
|
20240822,100900,31741220,6490,6490,6490,6490,0
|
|
20240822,100800,31741220,6490,6490,6490,6490,0
|
|
20240822,100700,31741220,6490,6490,6490,6490,0
|
|
20240822,100600,31741220,6490,6490,6490,6490,0
|
|
20240822,100500,31741220,6490,6490,6490,6490,1
|
|
20240822,100400,31734730,6490,6490,6490,6490,0
|
|
20240822,100300,31734730,6490,6490,6490,6490,0
|
|
20240822,100200,31734730,6490,6490,6490,6490,0
|
|
20240822,100100,31734730,6490,6490,6490,6490,1
|
|
20240822,100000,31728240,6450,6450,6450,6450,0
|
|
20240822,095900,31728240,6450,6450,6450,6450,500
|
|
20240822,095800,28503240,6450,6450,6450,6450,0
|
|
20240822,095700,28503240,6450,6450,6450,6450,0
|
|
20240822,095600,28503240,6450,6450,6450,6450,0
|
|
20240822,095500,28503240,6450,6450,6450,6450,352
|
|
20240822,095400,26232840,6450,6450,6450,6450,0
|
|
20240822,095300,26232840,6450,6450,6450,6450,35
|
|
20240822,095200,26007090,6450,6450,6450,6450,0
|
|
20240822,095100,26007090,6450,6450,6450,6450,0
|
|
20240822,095000,26007090,6450,6450,6450,6450,0
|
|
20240822,094900,26007090,6450,6450,6450,6450,0
|
|
20240822,094800,26007090,6450,6450,6450,6450,0
|
|
20240822,094700,26007090,6450,6450,6450,6450,0
|
|
20240822,094600,26007090,6450,6450,6450,6450,0
|
|
20240822,094500,26007090,6450,6450,6450,6450,0
|
|
20240822,094400,26007090,6450,6460,6460,6450,1400
|
|
20240822,094300,16974100,6500,6500,6500,6500,0
|
|
20240822,094200,16974100,6500,6500,6500,6500,1
|
|
20240822,094100,16967600,6500,6500,6500,6500,0
|
|
20240822,094000,16967600,6500,6500,6500,6500,0
|
|
20240822,093900,16967600,6500,6500,6500,6500,0
|
|
20240822,093800,16967600,6500,6500,6500,6500,0
|
|
20240822,093700,16967600,6500,6500,6500,6500,1
|
|
20240822,093600,16961100,6500,6490,6500,6490,31
|
|
20240822,093500,16759900,6440,6450,6450,6440,8
|
|
20240822,093400,16708350,6500,6450,6500,6450,310
|
|
20240822,093300,14706280,6460,6480,6480,6460,307
|
|
20240822,093200,12717560,6480,6480,6480,6480,66
|
|
20240822,093100,12289880,6480,6480,6480,6480,161
|
|
20240822,093000,11246600,6490,6490,6490,6490,0
|
|
20240822,092900,11246600,6490,6490,6490,6490,0
|
|
20240822,092800,11246600,6490,6490,6490,6490,0
|
|
20240822,092700,11246600,6490,6490,6490,6490,0
|
|
20240822,092600,11246600,6490,6480,6490,6480,488
|
|
20240822,092500,8083360,6490,6490,6490,6490,26
|
|
20240822,092400,7914620,6480,6480,6480,6480,0
|
|
20240822,092300,7914620,6480,6490,6490,6480,2
|
|
20240822,092200,7901650,6480,6480,6480,6480,73
|
|
20240822,092100,7428610,6480,6480,6480,6480,165
|
|
20240822,092000,6359410,6480,6480,6480,6480,0
|
|
20240822,091900,6359410,6480,6480,6480,6480,20
|
|
20240822,091800,6229810,6480,6470,6480,6470,655
|
|
20240822,091700,1991930,6460,6460,6460,6460,0
|
|
20240822,091600,1991930,6460,6460,6460,6460,0
|
|
20240822,091500,1991930,6460,6460,6460,6460,30
|
|
20240822,091400,1798130,6460,6460,6460,6460,0
|
|
20240822,091300,1798130,6460,6460,6460,6460,50
|
|
20240822,091200,1475130,6450,6450,6450,6450,0
|
|
20240822,091100,1475130,6450,6450,6450,6450,10
|
|
20240822,091000,1410630,6430,6430,6430,6430,0
|
|
20240822,090900,1410630,6430,6430,6430,6430,0
|
|
20240822,090800,1410630,6430,6460,6460,6430,204
|
|
20240822,090700,96960,6510,6510,6510,6510,0
|
|
20240822,090600,96960,6510,6510,6510,6510,0
|
|
20240822,090500,96960,6510,6510,6510,6510,1
|
|
20240822,090400,90450,6440,6460,6460,6440,10
|
|
20240822,090300,26020,6520,6520,6520,6520,0
|
|
20240822,090200,26020,6520,6520,6520,6520,0
|
|
20240822,090100,26020,6520,6460,6520,6460,4
|
|
20240822,090000,0,6450,6450,6450,6450,0
|