632 lines
29 KiB
CSV
632 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,192900,109313970,6530,6530,6530,6530,1381
|
|
20240808,192800,109313970,6530,6530,6530,6530,0
|
|
20240808,192700,109313970,6530,6530,6530,6530,0
|
|
20240808,192600,109313970,6530,6530,6530,6530,0
|
|
20240808,192500,109313970,6530,6530,6530,6530,0
|
|
20240808,192400,109313970,6530,6530,6530,6530,0
|
|
20240808,192300,109313970,6530,6530,6530,6530,0
|
|
20240808,192200,109313970,6530,6530,6530,6530,0
|
|
20240808,192100,109313970,6530,6530,6530,6530,0
|
|
20240808,192000,109313970,6530,6530,6530,6530,0
|
|
20240808,191900,109313970,6530,6530,6530,6530,0
|
|
20240808,191800,109313970,6530,6530,6530,6530,0
|
|
20240808,191700,109313970,6530,6530,6530,6530,0
|
|
20240808,191600,109313970,6530,6530,6530,6530,0
|
|
20240808,191500,109313970,6530,6530,6530,6530,0
|
|
20240808,191400,109313970,6530,6530,6530,6530,0
|
|
20240808,191300,109313970,6530,6530,6530,6530,0
|
|
20240808,191200,109313970,6530,6530,6530,6530,0
|
|
20240808,191100,109313970,6530,6530,6530,6530,0
|
|
20240808,191000,109313970,6530,6530,6530,6530,0
|
|
20240808,190900,109313970,6530,6530,6530,6530,0
|
|
20240808,190800,109313970,6530,6530,6530,6530,0
|
|
20240808,190700,109313970,6530,6530,6530,6530,0
|
|
20240808,190600,109313970,6530,6530,6530,6530,0
|
|
20240808,190500,109313970,6530,6530,6530,6530,0
|
|
20240808,190400,109313970,6530,6530,6530,6530,0
|
|
20240808,190300,109313970,6530,6530,6530,6530,0
|
|
20240808,190200,109313970,6530,6530,6530,6530,0
|
|
20240808,190100,109313970,6530,6530,6530,6530,0
|
|
20240808,190000,109313970,6530,6530,6530,6530,0
|
|
20240808,185900,109313970,6530,6530,6530,6530,1381
|
|
20240808,185800,109313970,6530,6530,6530,6530,0
|
|
20240808,185700,109313970,6530,6530,6530,6530,0
|
|
20240808,185600,109313970,6530,6530,6530,6530,0
|
|
20240808,185500,109313970,6530,6530,6530,6530,0
|
|
20240808,185400,109313970,6530,6530,6530,6530,0
|
|
20240808,185300,109313970,6530,6530,6530,6530,0
|
|
20240808,185200,109313970,6530,6530,6530,6530,0
|
|
20240808,185100,109313970,6530,6530,6530,6530,0
|
|
20240808,185000,109313970,6530,6530,6530,6530,0
|
|
20240808,184900,109313970,6530,6530,6530,6530,0
|
|
20240808,184800,109313970,6530,6530,6530,6530,0
|
|
20240808,184700,109313970,6530,6530,6530,6530,0
|
|
20240808,184600,109313970,6530,6530,6530,6530,0
|
|
20240808,184500,109313970,6530,6530,6530,6530,0
|
|
20240808,184400,109313970,6530,6530,6530,6530,0
|
|
20240808,184300,109313970,6530,6530,6530,6530,0
|
|
20240808,184200,109313970,6530,6530,6530,6530,0
|
|
20240808,184100,109313970,6530,6530,6530,6530,0
|
|
20240808,184000,109313970,6530,6530,6530,6530,0
|
|
20240808,183900,109313970,6530,6530,6530,6530,0
|
|
20240808,183800,109313970,6530,6530,6530,6530,0
|
|
20240808,183700,109313970,6530,6530,6530,6530,0
|
|
20240808,183600,109313970,6530,6530,6530,6530,0
|
|
20240808,183500,109313970,6530,6530,6530,6530,0
|
|
20240808,183400,109313970,6530,6530,6530,6530,0
|
|
20240808,183300,109313970,6530,6530,6530,6530,0
|
|
20240808,183200,109313970,6530,6530,6530,6530,0
|
|
20240808,183100,109313970,6530,6530,6530,6530,0
|
|
20240808,183000,109313970,6530,6530,6530,6530,0
|
|
20240808,182900,109313970,6530,6530,6530,6530,1381
|
|
20240808,182800,109313970,6530,6530,6530,6530,0
|
|
20240808,182700,109313970,6530,6530,6530,6530,0
|
|
20240808,182600,109313970,6530,6530,6530,6530,0
|
|
20240808,182500,109313970,6530,6530,6530,6530,0
|
|
20240808,182400,109313970,6530,6530,6530,6530,0
|
|
20240808,182300,109313970,6530,6530,6530,6530,0
|
|
20240808,182200,109313970,6530,6530,6530,6530,0
|
|
20240808,182100,109313970,6530,6530,6530,6530,0
|
|
20240808,182000,109313970,6530,6530,6530,6530,0
|
|
20240808,181900,109313970,6530,6530,6530,6530,0
|
|
20240808,181800,109313970,6530,6530,6530,6530,0
|
|
20240808,181700,109313970,6530,6530,6530,6530,0
|
|
20240808,181600,109313970,6530,6530,6530,6530,0
|
|
20240808,181500,109313970,6530,6530,6530,6530,0
|
|
20240808,181400,109313970,6530,6530,6530,6530,0
|
|
20240808,181300,109313970,6530,6530,6530,6530,0
|
|
20240808,181200,109313970,6530,6530,6530,6530,0
|
|
20240808,181100,109313970,6530,6530,6530,6530,0
|
|
20240808,181000,109313970,6530,6530,6530,6530,0
|
|
20240808,180900,109313970,6530,6530,6530,6530,0
|
|
20240808,180800,109313970,6530,6530,6530,6530,0
|
|
20240808,180700,109313970,6530,6530,6530,6530,0
|
|
20240808,180600,109313970,6530,6530,6530,6530,0
|
|
20240808,180500,109313970,6530,6530,6530,6530,0
|
|
20240808,180400,109313970,6530,6530,6530,6530,0
|
|
20240808,180300,109313970,6530,6530,6530,6530,0
|
|
20240808,180200,109313970,6530,6530,6530,6530,0
|
|
20240808,180100,109313970,6530,6530,6530,6530,0
|
|
20240808,180000,109313970,6530,6530,6530,6530,0
|
|
20240808,175900,109313970,6530,6530,6530,6530,1381
|
|
20240808,175800,109313970,6530,6530,6530,6530,0
|
|
20240808,175700,109313970,6530,6530,6530,6530,0
|
|
20240808,175600,109313970,6530,6530,6530,6530,0
|
|
20240808,175500,109313970,6530,6530,6530,6530,0
|
|
20240808,175400,109313970,6530,6530,6530,6530,0
|
|
20240808,175300,109313970,6530,6530,6530,6530,0
|
|
20240808,175200,109313970,6530,6530,6530,6530,0
|
|
20240808,175100,109313970,6530,6530,6530,6530,0
|
|
20240808,175000,109313970,6530,6530,6530,6530,0
|
|
20240808,174900,109313970,6530,6530,6530,6530,0
|
|
20240808,174800,109313970,6530,6530,6530,6530,0
|
|
20240808,174700,109313970,6530,6530,6530,6530,0
|
|
20240808,174600,109313970,6530,6530,6530,6530,0
|
|
20240808,174500,109313970,6530,6530,6530,6530,0
|
|
20240808,174400,109313970,6530,6530,6530,6530,0
|
|
20240808,174300,109313970,6530,6530,6530,6530,0
|
|
20240808,174200,109313970,6530,6530,6530,6530,0
|
|
20240808,174100,109313970,6530,6530,6530,6530,0
|
|
20240808,174000,109313970,6530,6530,6530,6530,0
|
|
20240808,173900,109313970,6530,6530,6530,6530,0
|
|
20240808,173800,109313970,6530,6530,6530,6530,0
|
|
20240808,173700,109313970,6530,6530,6530,6530,0
|
|
20240808,173600,109313970,6530,6530,6530,6530,0
|
|
20240808,173500,109313970,6530,6530,6530,6530,0
|
|
20240808,173400,109313970,6530,6530,6530,6530,0
|
|
20240808,173300,109313970,6530,6530,6530,6530,0
|
|
20240808,173200,109313970,6530,6530,6530,6530,0
|
|
20240808,173100,109313970,6530,6530,6530,6530,0
|
|
20240808,173000,109313970,6530,6530,6530,6530,0
|
|
20240808,172900,109313970,6530,6530,6530,6530,1381
|
|
20240808,172800,109313970,6530,6530,6530,6530,0
|
|
20240808,172700,109313970,6530,6530,6530,6530,0
|
|
20240808,172600,109313970,6530,6530,6530,6530,0
|
|
20240808,172500,109313970,6530,6530,6530,6530,0
|
|
20240808,172400,109313970,6530,6530,6530,6530,0
|
|
20240808,172300,109313970,6530,6530,6530,6530,0
|
|
20240808,172200,109313970,6530,6530,6530,6530,0
|
|
20240808,172100,109313970,6530,6530,6530,6530,0
|
|
20240808,172000,109313970,6530,6530,6530,6530,0
|
|
20240808,171900,109313970,6530,6530,6530,6530,0
|
|
20240808,171800,109313970,6530,6530,6530,6530,0
|
|
20240808,171700,109313970,6530,6530,6530,6530,0
|
|
20240808,171600,109313970,6530,6530,6530,6530,0
|
|
20240808,171500,109313970,6530,6530,6530,6530,0
|
|
20240808,171400,109313970,6530,6530,6530,6530,0
|
|
20240808,171300,109313970,6530,6530,6530,6530,0
|
|
20240808,171200,109313970,6530,6530,6530,6530,0
|
|
20240808,171100,109313970,6530,6530,6530,6530,0
|
|
20240808,171000,109313970,6530,6530,6530,6530,0
|
|
20240808,170900,109313970,6530,6530,6530,6530,0
|
|
20240808,170800,109313970,6530,6530,6530,6530,0
|
|
20240808,170700,109313970,6530,6530,6530,6530,0
|
|
20240808,170600,109313970,6530,6530,6530,6530,0
|
|
20240808,170500,109313970,6530,6530,6530,6530,0
|
|
20240808,170400,109313970,6530,6530,6530,6530,0
|
|
20240808,170300,109313970,6530,6530,6530,6530,0
|
|
20240808,170200,109313970,6530,6530,6530,6530,0
|
|
20240808,170100,109313970,6530,6530,6530,6530,0
|
|
20240808,170000,109313970,6530,6530,6530,6530,0
|
|
20240808,165900,109313970,6530,6530,6530,6530,1381
|
|
20240808,165800,109313970,6530,6530,6530,6530,0
|
|
20240808,165700,109313970,6530,6530,6530,6530,0
|
|
20240808,165600,109313970,6530,6530,6530,6530,0
|
|
20240808,165500,109313970,6530,6530,6530,6530,0
|
|
20240808,165400,109313970,6530,6530,6530,6530,0
|
|
20240808,165300,109313970,6530,6530,6530,6530,0
|
|
20240808,165200,109313970,6530,6530,6530,6530,0
|
|
20240808,165100,109313970,6530,6530,6530,6530,0
|
|
20240808,165000,109313970,6530,6530,6530,6530,0
|
|
20240808,164900,109313970,6530,6530,6530,6530,0
|
|
20240808,164800,109313970,6530,6530,6530,6530,0
|
|
20240808,164700,109313970,6530,6530,6530,6530,0
|
|
20240808,164600,109313970,6530,6530,6530,6530,0
|
|
20240808,164500,109313970,6530,6530,6530,6530,0
|
|
20240808,164400,109313970,6530,6530,6530,6530,0
|
|
20240808,164300,109313970,6530,6530,6530,6530,0
|
|
20240808,164200,109313970,6530,6530,6530,6530,0
|
|
20240808,164100,109313970,6530,6530,6530,6530,0
|
|
20240808,164000,109313970,6530,6530,6530,6530,0
|
|
20240808,163900,109313970,6530,6530,6530,6530,0
|
|
20240808,163800,109313970,6530,6530,6530,6530,0
|
|
20240808,163700,109313970,6530,6530,6530,6530,0
|
|
20240808,163600,109313970,6530,6530,6530,6530,0
|
|
20240808,163500,109313970,6530,6530,6530,6530,0
|
|
20240808,163400,109313970,6530,6530,6530,6530,0
|
|
20240808,163300,109313970,6530,6530,6530,6530,0
|
|
20240808,163200,109313970,6530,6530,6530,6530,0
|
|
20240808,163100,109313970,6530,6530,6530,6530,0
|
|
20240808,163000,109313970,6530,6530,6530,6530,0
|
|
20240808,162900,109313970,6530,6530,6530,6530,1381
|
|
20240808,162800,109313970,6530,6530,6530,6530,0
|
|
20240808,162700,109313970,6530,6530,6530,6530,0
|
|
20240808,162600,109313970,6530,6530,6530,6530,0
|
|
20240808,162500,109313970,6530,6530,6530,6530,0
|
|
20240808,162400,109313970,6530,6530,6530,6530,0
|
|
20240808,162300,109313970,6530,6530,6530,6530,0
|
|
20240808,162200,109313970,6530,6530,6530,6530,0
|
|
20240808,162100,109313970,6530,6530,6530,6530,0
|
|
20240808,162000,109313970,6530,6530,6530,6530,0
|
|
20240808,161900,109313970,6530,6530,6530,6530,0
|
|
20240808,161800,109313970,6530,6530,6530,6530,0
|
|
20240808,161700,109313970,6530,6530,6530,6530,0
|
|
20240808,161600,109313970,6530,6530,6530,6530,0
|
|
20240808,161500,109313970,6530,6530,6530,6530,0
|
|
20240808,161400,109313970,6530,6530,6530,6530,0
|
|
20240808,161300,109313970,6530,6530,6530,6530,0
|
|
20240808,161200,109313970,6530,6530,6530,6530,0
|
|
20240808,161100,109313970,6530,6530,6530,6530,0
|
|
20240808,161000,109313970,6530,6530,6530,6530,0
|
|
20240808,160900,109313970,6530,6530,6530,6530,0
|
|
20240808,160800,109313970,6530,6530,6530,6530,0
|
|
20240808,160700,109313970,6530,6530,6530,6530,0
|
|
20240808,160600,109313970,6530,6530,6530,6530,0
|
|
20240808,160500,109313970,6530,6530,6530,6530,0
|
|
20240808,160400,109313970,6530,6530,6530,6530,0
|
|
20240808,160300,109313970,6530,6530,6530,6530,0
|
|
20240808,160200,109313970,6530,6530,6530,6530,0
|
|
20240808,160100,109313970,6530,6530,6530,6530,0
|
|
20240808,160000,109313970,6530,6530,6530,6530,0
|
|
20240808,155900,109313970,6530,6530,6530,6530,1381
|
|
20240808,155800,109313970,6530,6530,6530,6530,0
|
|
20240808,155700,109313970,6530,6530,6530,6530,0
|
|
20240808,155600,109313970,6530,6530,6530,6530,0
|
|
20240808,155500,109313970,6530,6530,6530,6530,0
|
|
20240808,155400,109313970,6530,6530,6530,6530,0
|
|
20240808,155300,109313970,6530,6530,6530,6530,0
|
|
20240808,155200,109313970,6530,6530,6530,6530,0
|
|
20240808,155100,109313970,6530,6530,6530,6530,0
|
|
20240808,155000,109313970,6530,6530,6530,6530,0
|
|
20240808,154900,109313970,6530,6530,6530,6530,0
|
|
20240808,154800,109313970,6530,6530,6530,6530,0
|
|
20240808,154700,109313970,6530,6530,6530,6530,0
|
|
20240808,154600,109313970,6530,6530,6530,6530,0
|
|
20240808,154500,109313970,6530,6530,6530,6530,0
|
|
20240808,154400,109313970,6530,6530,6530,6530,0
|
|
20240808,154300,109313970,6530,6530,6530,6530,0
|
|
20240808,154200,109313970,6530,6530,6530,6530,0
|
|
20240808,154100,109313970,6530,6530,6530,6530,0
|
|
20240808,154000,109313970,6530,6530,6530,6530,0
|
|
20240808,153900,109313970,6530,6530,6530,6530,0
|
|
20240808,153800,109313970,6530,6530,6530,6530,0
|
|
20240808,153700,109313970,6530,6530,6530,6530,0
|
|
20240808,153600,109313970,6530,6530,6530,6530,0
|
|
20240808,153500,109313970,6530,6530,6530,6530,0
|
|
20240808,153400,109313970,6530,6530,6530,6530,0
|
|
20240808,153300,109313970,6530,6530,6530,6530,0
|
|
20240808,153200,109313970,6530,6530,6530,6530,0
|
|
20240808,153100,109313970,6530,6530,6530,6530,0
|
|
20240808,153000,109313970,6530,6530,6530,6530,1381
|
|
20240808,152900,100296040,6510,6510,6510,6510,0
|
|
20240808,152800,100296040,6510,6510,6510,6510,0
|
|
20240808,152700,100296040,6510,6510,6510,6510,0
|
|
20240808,152600,100296040,6510,6510,6510,6510,0
|
|
20240808,152500,100296040,6510,6510,6510,6510,0
|
|
20240808,152400,100296040,6510,6510,6510,6510,0
|
|
20240808,152300,100296040,6510,6510,6510,6510,0
|
|
20240808,152200,100296040,6510,6510,6510,6510,0
|
|
20240808,152100,100296040,6510,6510,6510,6510,0
|
|
20240808,152000,100296040,6510,6510,6510,6510,0
|
|
20240808,151900,100296040,6510,6510,6510,6510,1
|
|
20240808,151800,100289530,6490,6490,6490,6490,54
|
|
20240808,151700,99939070,6510,6510,6510,6510,0
|
|
20240808,151600,99939070,6510,6510,6510,6510,0
|
|
20240808,151500,99939070,6510,6500,6510,6500,33
|
|
20240808,151400,99724340,6520,6520,6520,6520,0
|
|
20240808,151300,99724340,6520,6520,6520,6520,0
|
|
20240808,151200,99724340,6520,6520,6520,6520,0
|
|
20240808,151100,99724340,6520,6520,6520,6520,0
|
|
20240808,151000,99724340,6520,6520,6520,6520,0
|
|
20240808,150900,99724340,6520,6520,6520,6520,0
|
|
20240808,150800,99724340,6520,6520,6520,6520,0
|
|
20240808,150700,99724340,6520,6520,6520,6520,0
|
|
20240808,150600,99724340,6520,6520,6520,6520,0
|
|
20240808,150500,99724340,6520,6520,6520,6520,0
|
|
20240808,150400,99724340,6520,6520,6520,6520,0
|
|
20240808,150300,99724340,6520,6520,6520,6520,0
|
|
20240808,150200,99724340,6520,6520,6520,6520,0
|
|
20240808,150100,99724340,6520,6520,6520,6520,0
|
|
20240808,150000,99724340,6520,6520,6520,6520,6
|
|
20240808,145900,99685220,6510,6510,6510,6510,0
|
|
20240808,145800,99685220,6510,6510,6510,6500,616
|
|
20240808,145700,95679790,6500,6500,6500,6500,100
|
|
20240808,145600,95029790,6500,6500,6500,6500,0
|
|
20240808,145500,95029790,6500,6500,6500,6500,0
|
|
20240808,145400,95029790,6500,6500,6500,6500,112
|
|
20240808,145300,94301790,6500,6500,6500,6500,212
|
|
20240808,145200,92923790,6520,6500,6520,6500,51
|
|
20240808,145100,92592270,6520,6520,6520,6520,0
|
|
20240808,145000,92592270,6520,6520,6520,6520,0
|
|
20240808,144900,92592270,6520,6520,6520,6520,0
|
|
20240808,144800,92592270,6520,6520,6520,6500,52
|
|
20240808,144700,92254230,6500,6500,6500,6500,229
|
|
20240808,144600,90765730,6500,6470,6500,6470,401
|
|
20240808,144500,88171230,6520,6520,6520,6520,1
|
|
20240808,144400,88164710,6470,6480,6480,6470,300
|
|
20240808,144300,86223290,6480,6500,6500,6480,300
|
|
20240808,144200,84277930,6520,6520,6520,6520,1
|
|
20240808,144100,84271410,6520,6520,6520,6520,76
|
|
20240808,144000,83775890,6520,6520,6520,6520,0
|
|
20240808,143900,83775890,6520,6520,6520,6520,0
|
|
20240808,143800,83775890,6520,6520,6520,6520,0
|
|
20240808,143700,83775890,6520,6520,6520,6520,0
|
|
20240808,143600,83775890,6520,6490,6520,6490,131
|
|
20240808,143500,82921800,6520,6520,6520,6500,821
|
|
20240808,143400,77579200,6520,6520,6520,6520,0
|
|
20240808,143300,77579200,6520,6520,6520,6520,0
|
|
20240808,143200,77579200,6520,6520,6520,6520,0
|
|
20240808,143100,77579200,6520,6530,6530,6520,2
|
|
20240808,143000,77566150,6540,6540,6540,6540,0
|
|
20240808,142900,77566150,6540,6540,6540,6540,0
|
|
20240808,142800,77566150,6540,6540,6540,6540,0
|
|
20240808,142700,77566150,6540,6540,6540,6540,1
|
|
20240808,142600,77559610,6550,6550,6550,6550,1
|
|
20240808,142500,77553060,6520,6520,6520,6520,0
|
|
20240808,142400,77553060,6520,6520,6520,6520,0
|
|
20240808,142300,77553060,6520,6520,6520,6520,0
|
|
20240808,142200,77553060,6520,6520,6520,6520,0
|
|
20240808,142100,77553060,6520,6520,6520,6520,0
|
|
20240808,142000,77553060,6520,6520,6520,6520,0
|
|
20240808,141900,77553060,6520,6520,6520,6520,0
|
|
20240808,141800,77553060,6520,6530,6530,6520,300
|
|
20240808,141700,75596580,6530,6530,6530,6530,2
|
|
20240808,141600,75583520,6530,6530,6530,6530,0
|
|
20240808,141500,75583520,6530,6530,6530,6530,500
|
|
20240808,141400,72318520,6540,6540,6540,6540,0
|
|
20240808,141300,72318520,6540,6540,6540,6540,0
|
|
20240808,141200,72318520,6540,6540,6540,6540,0
|
|
20240808,141100,72318520,6540,6540,6540,6540,0
|
|
20240808,141000,72318520,6540,6540,6540,6540,0
|
|
20240808,140900,72318520,6540,6540,6540,6540,14
|
|
20240808,140800,72226960,6520,6520,6520,6520,0
|
|
20240808,140700,72226960,6520,6520,6520,6520,0
|
|
20240808,140600,72226960,6520,6520,6520,6520,0
|
|
20240808,140500,72226960,6520,6520,6520,6520,0
|
|
20240808,140400,72226960,6520,6520,6520,6520,1
|
|
20240808,140300,72220440,6520,6520,6520,6520,0
|
|
20240808,140200,72220440,6520,6520,6520,6520,0
|
|
20240808,140100,72220440,6520,6530,6530,6520,3
|
|
20240808,140000,72200860,6530,6530,6530,6530,0
|
|
20240808,135900,72200860,6530,6530,6530,6530,70
|
|
20240808,135800,71743760,6530,6530,6530,6530,0
|
|
20240808,135700,71743760,6530,6530,6530,6530,0
|
|
20240808,135600,71743760,6530,6530,6530,6530,0
|
|
20240808,135500,71743760,6530,6530,6530,6530,0
|
|
20240808,135400,71743760,6530,6530,6530,6530,0
|
|
20240808,135300,71743760,6530,6530,6530,6530,0
|
|
20240808,135200,71743760,6530,6530,6530,6530,10
|
|
20240808,135100,71678460,6530,6530,6530,6530,1
|
|
20240808,135000,71671930,6530,6530,6530,6530,1
|
|
20240808,134900,71665400,6530,6530,6530,6530,0
|
|
20240808,134800,71665400,6530,6530,6530,6530,10
|
|
20240808,134700,71600100,6530,6530,6530,6530,0
|
|
20240808,134600,71600100,6530,6530,6530,6530,0
|
|
20240808,134500,71600100,6530,6530,6530,6530,20
|
|
20240808,134400,71469500,6520,6520,6520,6520,0
|
|
20240808,134300,71469500,6520,6520,6520,6520,1
|
|
20240808,134200,71462980,6530,6530,6530,6530,0
|
|
20240808,134100,71462980,6530,6530,6530,6530,1
|
|
20240808,134000,71456450,6520,6520,6520,6520,0
|
|
20240808,133900,71456450,6520,6520,6520,6520,0
|
|
20240808,133800,71456450,6520,6520,6520,6520,0
|
|
20240808,133700,71456450,6520,6520,6520,6520,0
|
|
20240808,133600,71456450,6520,6520,6520,6520,0
|
|
20240808,133500,71456450,6520,6550,6570,6520,43
|
|
20240808,133400,71174510,6550,6560,6560,6550,117
|
|
20240808,133300,70407450,6560,6560,6560,6560,0
|
|
20240808,133200,70407450,6560,6560,6560,6560,0
|
|
20240808,133100,70407450,6560,6560,6560,6560,0
|
|
20240808,133000,70407450,6560,6560,6560,6560,0
|
|
20240808,132900,70407450,6560,6560,6560,6560,0
|
|
20240808,132800,70407450,6560,6570,6580,6560,16
|
|
20240808,132700,70302210,6560,6560,6560,6560,0
|
|
20240808,132600,70302210,6560,6560,6560,6560,0
|
|
20240808,132500,70302210,6560,6560,6560,6560,0
|
|
20240808,132400,70302210,6560,6560,6560,6560,1
|
|
20240808,132300,70295650,6570,6570,6570,6570,49
|
|
20240808,132200,69973720,6570,6570,6570,6570,0
|
|
20240808,132100,69973720,6570,6570,6570,6570,0
|
|
20240808,132000,69973720,6570,6570,6570,6570,0
|
|
20240808,131900,69973720,6570,6570,6570,6570,20
|
|
20240808,131800,69842320,6570,6570,6570,6570,0
|
|
20240808,131700,69842320,6570,6570,6570,6570,0
|
|
20240808,131600,69842320,6570,6570,6570,6570,16
|
|
20240808,131500,69737200,6570,6570,6570,6570,0
|
|
20240808,131400,69737200,6570,6570,6570,6570,0
|
|
20240808,131300,69737200,6570,6560,6570,6560,42
|
|
20240808,131200,69461530,6550,6550,6550,6550,0
|
|
20240808,131100,69461530,6550,6550,6550,6550,0
|
|
20240808,131000,69461530,6550,6550,6550,6550,0
|
|
20240808,130900,69461530,6550,6550,6550,6550,1
|
|
20240808,130800,69454980,6550,6550,6550,6550,0
|
|
20240808,130700,69454980,6550,6550,6550,6550,0
|
|
20240808,130600,69454980,6550,6550,6550,6550,0
|
|
20240808,130500,69454980,6550,6550,6550,6550,46
|
|
20240808,130400,69153680,6560,6560,6560,6560,90
|
|
20240808,130300,68563280,6570,6570,6570,6570,0
|
|
20240808,130200,68563280,6570,6570,6570,6570,0
|
|
20240808,130100,68563280,6570,6570,6570,6570,0
|
|
20240808,130000,68563280,6570,6570,6570,6570,0
|
|
20240808,125900,68563280,6570,6540,6570,6540,190
|
|
20240808,125800,67318650,6580,6580,6580,6580,0
|
|
20240808,125700,67318650,6580,6580,6580,6580,0
|
|
20240808,125600,67318650,6580,6580,6580,6580,0
|
|
20240808,125500,67318650,6580,6580,6580,6580,0
|
|
20240808,125400,67318650,6580,6580,6580,6580,0
|
|
20240808,125300,67318650,6580,6580,6580,6580,0
|
|
20240808,125200,67318650,6580,6580,6580,6580,0
|
|
20240808,125100,67318650,6580,6580,6580,6580,0
|
|
20240808,125000,67318650,6580,6580,6580,6580,0
|
|
20240808,124900,67318650,6580,6560,6580,6560,100
|
|
20240808,124800,66661720,6530,6530,6530,6530,0
|
|
20240808,124700,66661720,6530,6540,6550,6530,770
|
|
20240808,124600,61622560,6540,6540,6540,6540,587
|
|
20240808,124500,57783580,6530,6530,6530,6530,4
|
|
20240808,124400,57757460,6530,6530,6530,6530,0
|
|
20240808,124300,57757460,6530,6530,6530,6530,0
|
|
20240808,124200,57757460,6530,6530,6530,6530,6
|
|
20240808,124100,57718280,6540,6540,6540,6540,2
|
|
20240808,124000,57705200,6540,6540,6540,6540,0
|
|
20240808,123900,57705200,6540,6540,6540,6540,0
|
|
20240808,123800,57705200,6540,6540,6540,6540,0
|
|
20240808,123700,57705200,6540,6540,6540,6540,0
|
|
20240808,123600,57705200,6540,6540,6540,6540,0
|
|
20240808,123500,57705200,6540,6540,6540,6540,0
|
|
20240808,123400,57705200,6540,6530,6540,6530,100
|
|
20240808,123300,57051730,6530,6530,6530,6530,1
|
|
20240808,123200,57045200,6520,6520,6520,6520,3
|
|
20240808,123100,57025640,6540,6540,6540,6540,0
|
|
20240808,123000,57025640,6540,6540,6540,6540,0
|
|
20240808,122900,57025640,6540,6540,6540,6540,0
|
|
20240808,122800,57025640,6540,6530,6540,6530,100
|
|
20240808,122700,56371990,6530,6530,6530,6530,0
|
|
20240808,122600,56371990,6530,6530,6530,6530,0
|
|
20240808,122500,56371990,6530,6530,6530,6530,0
|
|
20240808,122400,56371990,6530,6530,6530,6530,0
|
|
20240808,122300,56371990,6530,6530,6530,6530,0
|
|
20240808,122200,56371990,6530,6530,6530,6530,0
|
|
20240808,122100,56371990,6530,6530,6530,6530,0
|
|
20240808,122000,56371990,6530,6530,6530,6530,1
|
|
20240808,121900,56365460,6530,6530,6530,6530,0
|
|
20240808,121800,56365460,6530,6530,6530,6530,0
|
|
20240808,121700,56365460,6530,6530,6530,6530,1
|
|
20240808,121600,56358930,6530,6530,6530,6530,0
|
|
20240808,121500,56358930,6530,6530,6530,6530,0
|
|
20240808,121400,56358930,6530,6530,6530,6530,0
|
|
20240808,121300,56358930,6530,6530,6530,6530,0
|
|
20240808,121200,56358930,6530,6530,6530,6530,0
|
|
20240808,121100,56358930,6530,6530,6530,6530,0
|
|
20240808,121000,56358930,6530,6530,6530,6530,0
|
|
20240808,120900,56358930,6530,6530,6530,6530,0
|
|
20240808,120800,56358930,6530,6530,6530,6530,0
|
|
20240808,120700,56358930,6530,6530,6530,6530,1
|
|
20240808,120600,56352400,6510,6510,6510,6510,0
|
|
20240808,120500,56352400,6510,6510,6510,6510,0
|
|
20240808,120400,56352400,6510,6510,6510,6510,0
|
|
20240808,120300,56352400,6510,6510,6510,6510,0
|
|
20240808,120200,56352400,6510,6510,6510,6510,0
|
|
20240808,120100,56352400,6510,6510,6510,6510,0
|
|
20240808,120000,56352400,6510,6510,6510,6510,12
|
|
20240808,115900,56274280,6510,6510,6510,6510,0
|
|
20240808,115800,56274280,6510,6510,6510,6510,0
|
|
20240808,115700,56274280,6510,6510,6510,6510,0
|
|
20240808,115600,56274280,6510,6510,6510,6510,0
|
|
20240808,115500,56274280,6510,6510,6510,6510,0
|
|
20240808,115400,56274280,6510,6510,6510,6510,0
|
|
20240808,115300,56274280,6510,6510,6510,6510,0
|
|
20240808,115200,56274280,6510,6510,6510,6510,0
|
|
20240808,115100,56274280,6510,6510,6510,6510,1
|
|
20240808,115000,56267770,6510,6510,6510,6510,0
|
|
20240808,114900,56267770,6510,6510,6510,6510,0
|
|
20240808,114800,56267770,6510,6510,6510,6510,0
|
|
20240808,114700,56267770,6510,6510,6510,6510,0
|
|
20240808,114600,56267770,6510,6510,6510,6510,5
|
|
20240808,114500,56235220,6490,6490,6490,6490,0
|
|
20240808,114400,56235220,6490,6490,6490,6490,0
|
|
20240808,114300,56235220,6490,6490,6490,6490,0
|
|
20240808,114200,56235220,6490,6490,6490,6490,0
|
|
20240808,114100,56235220,6490,6490,6490,6490,0
|
|
20240808,114000,56235220,6490,6490,6490,6490,0
|
|
20240808,113900,56235220,6490,6490,6490,6490,0
|
|
20240808,113800,56235220,6490,6490,6490,6490,0
|
|
20240808,113700,56235220,6490,6490,6490,6490,0
|
|
20240808,113600,56235220,6490,6490,6490,6490,0
|
|
20240808,113500,56235220,6490,6490,6490,6490,0
|
|
20240808,113400,56235220,6490,6490,6490,6490,1
|
|
20240808,113300,56228730,6490,6490,6490,6490,0
|
|
20240808,113200,56228730,6490,6510,6510,6490,270
|
|
20240808,113100,54472670,6510,6510,6510,6510,0
|
|
20240808,113000,54472670,6510,6510,6510,6510,1
|
|
20240808,112900,54466160,6490,6490,6490,6490,0
|
|
20240808,112800,54466160,6490,6490,6490,6490,0
|
|
20240808,112700,54466160,6490,6490,6490,6490,0
|
|
20240808,112600,54466160,6490,6490,6490,6490,0
|
|
20240808,112500,54466160,6490,6490,6490,6490,0
|
|
20240808,112400,54466160,6490,6490,6490,6490,0
|
|
20240808,112300,54466160,6490,6490,6490,6490,1
|
|
20240808,112200,54459670,6540,6540,6540,6540,0
|
|
20240808,112100,54459670,6540,6530,6540,6530,100
|
|
20240808,112000,53806470,6530,6480,6530,6480,96
|
|
20240808,111900,53181540,6460,6460,6460,6460,0
|
|
20240808,111800,53181540,6460,6460,6460,6460,1
|
|
20240808,111700,53175080,6480,6480,6480,6480,741
|
|
20240808,111600,48373400,6480,6480,6480,6480,0
|
|
20240808,111500,48373400,6480,6500,6500,6480,4
|
|
20240808,111400,48347420,6500,6500,6500,6500,0
|
|
20240808,111300,48347420,6500,6490,6500,6490,2
|
|
20240808,111200,48334430,6480,6480,6480,6480,0
|
|
20240808,111100,48334430,6480,6500,6500,6480,101
|
|
20240808,111000,47677950,6460,6460,6460,6460,0
|
|
20240808,110900,47677950,6460,6460,6460,6460,0
|
|
20240808,110800,47677950,6460,6460,6460,6460,0
|
|
20240808,110700,47677950,6460,6460,6460,6460,0
|
|
20240808,110600,47677950,6460,6460,6460,6460,72
|
|
20240808,110500,47212830,6460,6460,6460,6460,0
|
|
20240808,110400,47212830,6460,6460,6460,6460,0
|
|
20240808,110300,47212830,6460,6480,6480,6460,175
|
|
20240808,110200,46078850,6450,6450,6450,6450,1
|
|
20240808,110100,46072400,6450,6450,6450,6450,0
|
|
20240808,110000,46072400,6450,6450,6450,6450,0
|
|
20240808,105900,46072400,6450,6460,6460,6450,101
|
|
20240808,105800,45419950,6460,6480,6480,6460,900
|
|
20240808,105700,39605260,6480,6480,6480,6480,0
|
|
20240808,105600,39605260,6480,6480,6480,6480,0
|
|
20240808,105500,39605260,6480,6480,6480,6480,0
|
|
20240808,105400,39605260,6480,6480,6480,6480,1
|
|
20240808,105300,39598780,6490,6490,6490,6490,0
|
|
20240808,105200,39598780,6490,6490,6490,6490,6
|
|
20240808,105100,39559840,6490,6490,6490,6490,0
|
|
20240808,105000,39559840,6490,6490,6490,6490,0
|
|
20240808,104900,39559840,6490,6490,6490,6490,0
|
|
20240808,104800,39559840,6490,6500,6500,6490,5
|
|
20240808,104700,39527380,6490,6490,6490,6490,100
|
|
20240808,104600,38878380,6500,6500,6500,6500,0
|
|
20240808,104500,38878380,6500,6500,6500,6500,0
|
|
20240808,104400,38878380,6500,6520,6520,6500,14
|
|
20240808,104300,38787160,6490,6490,6490,6490,0
|
|
20240808,104200,38787160,6490,6490,6490,6490,0
|
|
20240808,104100,38787160,6490,6490,6490,6490,0
|
|
20240808,104000,38787160,6490,6500,6500,6490,4
|
|
20240808,103900,38761190,6530,6530,6530,6530,0
|
|
20240808,103800,38761190,6530,6530,6530,6530,0
|
|
20240808,103700,38761190,6530,6530,6530,6530,0
|
|
20240808,103600,38761190,6530,6530,6530,6530,0
|
|
20240808,103500,38761190,6530,6530,6530,6530,0
|
|
20240808,103400,38761190,6530,6530,6530,6530,0
|
|
20240808,103300,38761190,6530,6500,6530,6500,2
|
|
20240808,103200,38748160,6540,6540,6540,6540,0
|
|
20240808,103100,38748160,6540,6540,6540,6540,0
|
|
20240808,103000,38748160,6540,6540,6540,6540,0
|
|
20240808,102900,38748160,6540,6540,6540,6540,0
|
|
20240808,102800,38748160,6540,6540,6540,6540,0
|
|
20240808,102700,38748160,6540,6540,6540,6540,9
|
|
20240808,102600,38689300,6560,6560,6560,6560,0
|
|
20240808,102500,38689300,6560,6560,6560,6560,50
|
|
20240808,102400,38361300,6570,6570,6570,6570,6
|
|
20240808,102300,38321880,6570,6570,6570,6570,1
|
|
20240808,102200,38315310,6570,6570,6570,6570,1
|
|
20240808,102100,38308740,6500,6500,6500,6500,0
|
|
20240808,102000,38308740,6500,6500,6500,6500,0
|
|
20240808,101900,38308740,6500,6500,6500,6500,198
|
|
20240808,101800,37021740,6500,6500,6500,6500,0
|
|
20240808,101700,37021740,6500,6500,6500,6500,1
|
|
20240808,101600,37015240,6500,6530,6530,6500,451
|
|
20240808,101500,34083440,6540,6520,6570,6480,26
|
|
20240808,101400,33913380,6620,6490,6650,6470,1035
|
|
20240808,101300,27085320,6470,6470,6470,6470,171
|
|
20240808,101200,25978950,6440,6440,6440,6440,0
|
|
20240808,101100,25978950,6440,6440,6440,6440,0
|
|
20240808,101000,25978950,6440,6440,6440,6440,0
|
|
20240808,100900,25978950,6440,6440,6440,6440,0
|
|
20240808,100800,25978950,6440,6440,6440,6440,0
|
|
20240808,100700,25978950,6440,6440,6440,6440,0
|
|
20240808,100600,25978950,6440,6440,6440,6440,0
|
|
20240808,100500,25978950,6440,6440,6440,6440,0
|
|
20240808,100400,25978950,6440,6440,6440,6440,0
|
|
20240808,100300,25978950,6440,6470,6470,6440,4
|
|
20240808,100200,25953130,6470,6470,6470,6470,3
|
|
20240808,100100,25933720,6440,6440,6440,6440,0
|
|
20240808,100000,25933720,6440,6440,6440,6440,0
|
|
20240808,095900,25933720,6440,6440,6440,6440,188
|
|
20240808,095800,24723000,6440,6470,6470,6440,146
|
|
20240808,095700,23778560,6470,6470,6470,6470,0
|
|
20240808,095600,23778560,6470,6470,6470,6470,0
|
|
20240808,095500,23778560,6470,6470,6470,6470,0
|
|
20240808,095400,23778560,6470,6470,6470,6470,0
|
|
20240808,095300,23778560,6470,6470,6470,6470,1
|
|
20240808,095200,23772090,6440,6450,6470,6440,1039
|
|
20240808,095100,17080120,6470,6470,6470,6470,0
|
|
20240808,095000,17080120,6470,6470,6470,6470,3
|
|
20240808,094900,17060710,6470,6470,6470,6470,1
|
|
20240808,094800,17054240,6470,6470,6470,6470,0
|
|
20240808,094700,17054240,6470,6470,6470,6470,1
|
|
20240808,094600,17047770,6470,6470,6470,6440,304
|
|
20240808,094500,15089850,6440,6440,6440,6440,20
|
|
20240808,094400,14961050,6490,6490,6490,6490,0
|
|
20240808,094300,14961050,6490,6490,6490,6490,5
|
|
20240808,094200,14928600,6500,6500,6500,6500,0
|
|
20240808,094100,14928600,6500,6500,6500,6500,0
|
|
20240808,094000,14928600,6500,6500,6500,6500,1
|
|
20240808,093900,14922100,6500,6500,6500,6500,2
|
|
20240808,093800,14909100,6480,6500,6500,6480,60
|
|
20240808,093700,14519700,6500,6450,6500,6420,603
|
|
20240808,093600,10640740,6450,6450,6450,6450,0
|
|
20240808,093500,10640740,6450,6450,6450,6450,0
|
|
20240808,093400,10640740,6450,6450,6450,6450,0
|
|
20240808,093300,10640740,6450,6450,6450,6450,0
|
|
20240808,093200,10640740,6450,6470,6470,6450,35
|
|
20240808,093100,10414960,6500,6500,6500,6500,2
|
|
20240808,093000,10401960,6480,6480,6480,6480,26
|
|
20240808,092900,10233480,6500,6500,6500,6500,0
|
|
20240808,092800,10233480,6500,6500,6500,6500,0
|
|
20240808,092700,10233480,6500,6500,6500,6500,0
|
|
20240808,092600,10233480,6500,6500,6500,6500,0
|
|
20240808,092500,10233480,6500,6500,6500,6500,3
|
|
20240808,092400,10213980,6500,6500,6500,6500,0
|
|
20240808,092300,10213980,6500,6500,6500,6500,1
|
|
20240808,092200,10207480,6480,6480,6480,6480,0
|
|
20240808,092100,10207480,6480,6480,6480,6480,1
|
|
20240808,092000,10201000,6500,6500,6500,6500,100
|
|
20240808,091900,9551000,6500,6500,6500,6500,42
|
|
20240808,091800,9278000,6500,6500,6500,6500,0
|
|
20240808,091700,9278000,6500,6500,6500,6500,0
|
|
20240808,091600,9278000,6500,6500,6500,6500,1
|
|
20240808,091500,9271500,6480,6480,6480,6480,6
|
|
20240808,091400,9232620,6500,6480,6500,6480,49
|
|
20240808,091300,8915080,6500,6500,6500,6500,0
|
|
20240808,091200,8915080,6500,6500,6500,6500,94
|
|
20240808,091100,8304080,6500,6480,6500,6480,23
|
|
20240808,091000,8155020,6480,6520,6520,6480,14
|
|
20240808,090900,8064260,6500,6480,6520,6480,23
|
|
20240808,090800,7914820,6480,6470,6480,6470,19
|
|
20240808,090700,7791750,6470,6470,6470,6470,0
|
|
20240808,090600,7791750,6470,6430,6470,6430,304
|
|
20240808,090500,5826670,6470,6470,6470,6470,0
|
|
20240808,090400,5826670,6470,6470,6470,6470,0
|
|
20240808,090300,5826670,6470,6460,6470,6420,53
|
|
20240808,090200,5484400,6460,6430,6460,6430,169
|
|
20240808,090100,4397700,6420,6440,6450,6420,69
|
|
20240808,090000,3953390,6420,6360,6470,6360,621
|