632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,192900,124443350,6590,6590,6590,6590,222
|
|
20240807,192800,124443350,6590,6590,6590,6590,0
|
|
20240807,192700,124443350,6590,6590,6590,6590,0
|
|
20240807,192600,124443350,6590,6590,6590,6590,0
|
|
20240807,192500,124443350,6590,6590,6590,6590,0
|
|
20240807,192400,124443350,6590,6590,6590,6590,0
|
|
20240807,192300,124443350,6590,6590,6590,6590,0
|
|
20240807,192200,124443350,6590,6590,6590,6590,0
|
|
20240807,192100,124443350,6590,6590,6590,6590,0
|
|
20240807,192000,124443350,6590,6590,6590,6590,0
|
|
20240807,191900,124443350,6590,6590,6590,6590,0
|
|
20240807,191800,124443350,6590,6590,6590,6590,0
|
|
20240807,191700,124443350,6590,6590,6590,6590,0
|
|
20240807,191600,124443350,6590,6590,6590,6590,0
|
|
20240807,191500,124443350,6590,6590,6590,6590,0
|
|
20240807,191400,124443350,6590,6590,6590,6590,0
|
|
20240807,191300,124443350,6590,6590,6590,6590,0
|
|
20240807,191200,124443350,6590,6590,6590,6590,0
|
|
20240807,191100,124443350,6590,6590,6590,6590,0
|
|
20240807,191000,124443350,6590,6590,6590,6590,0
|
|
20240807,190900,124443350,6590,6590,6590,6590,0
|
|
20240807,190800,124443350,6590,6590,6590,6590,0
|
|
20240807,190700,124443350,6590,6590,6590,6590,0
|
|
20240807,190600,124443350,6590,6590,6590,6590,0
|
|
20240807,190500,124443350,6590,6590,6590,6590,0
|
|
20240807,190400,124443350,6590,6590,6590,6590,0
|
|
20240807,190300,124443350,6590,6590,6590,6590,0
|
|
20240807,190200,124443350,6590,6590,6590,6590,0
|
|
20240807,190100,124443350,6590,6590,6590,6590,0
|
|
20240807,190000,124443350,6590,6590,6590,6590,0
|
|
20240807,185900,124443350,6590,6590,6590,6590,222
|
|
20240807,185800,124443350,6590,6590,6590,6590,0
|
|
20240807,185700,124443350,6590,6590,6590,6590,0
|
|
20240807,185600,124443350,6590,6590,6590,6590,0
|
|
20240807,185500,124443350,6590,6590,6590,6590,0
|
|
20240807,185400,124443350,6590,6590,6590,6590,0
|
|
20240807,185300,124443350,6590,6590,6590,6590,0
|
|
20240807,185200,124443350,6590,6590,6590,6590,0
|
|
20240807,185100,124443350,6590,6590,6590,6590,0
|
|
20240807,185000,124443350,6590,6590,6590,6590,0
|
|
20240807,184900,124443350,6590,6590,6590,6590,0
|
|
20240807,184800,124443350,6590,6590,6590,6590,0
|
|
20240807,184700,124443350,6590,6590,6590,6590,0
|
|
20240807,184600,124443350,6590,6590,6590,6590,0
|
|
20240807,184500,124443350,6590,6590,6590,6590,0
|
|
20240807,184400,124443350,6590,6590,6590,6590,0
|
|
20240807,184300,124443350,6590,6590,6590,6590,0
|
|
20240807,184200,124443350,6590,6590,6590,6590,0
|
|
20240807,184100,124443350,6590,6590,6590,6590,0
|
|
20240807,184000,124443350,6590,6590,6590,6590,0
|
|
20240807,183900,124443350,6590,6590,6590,6590,0
|
|
20240807,183800,124443350,6590,6590,6590,6590,0
|
|
20240807,183700,124443350,6590,6590,6590,6590,0
|
|
20240807,183600,124443350,6590,6590,6590,6590,0
|
|
20240807,183500,124443350,6590,6590,6590,6590,0
|
|
20240807,183400,124443350,6590,6590,6590,6590,0
|
|
20240807,183300,124443350,6590,6590,6590,6590,0
|
|
20240807,183200,124443350,6590,6590,6590,6590,0
|
|
20240807,183100,124443350,6590,6590,6590,6590,0
|
|
20240807,183000,124443350,6590,6590,6590,6590,0
|
|
20240807,182900,124443350,6590,6590,6590,6590,222
|
|
20240807,182800,124443350,6590,6590,6590,6590,0
|
|
20240807,182700,124443350,6590,6590,6590,6590,0
|
|
20240807,182600,124443350,6590,6590,6590,6590,0
|
|
20240807,182500,124443350,6590,6590,6590,6590,0
|
|
20240807,182400,124443350,6590,6590,6590,6590,0
|
|
20240807,182300,124443350,6590,6590,6590,6590,0
|
|
20240807,182200,124443350,6590,6590,6590,6590,0
|
|
20240807,182100,124443350,6590,6590,6590,6590,0
|
|
20240807,182000,124443350,6590,6590,6590,6590,0
|
|
20240807,181900,124443350,6590,6590,6590,6590,0
|
|
20240807,181800,124443350,6590,6590,6590,6590,0
|
|
20240807,181700,124443350,6590,6590,6590,6590,0
|
|
20240807,181600,124443350,6590,6590,6590,6590,0
|
|
20240807,181500,124443350,6590,6590,6590,6590,0
|
|
20240807,181400,124443350,6590,6590,6590,6590,0
|
|
20240807,181300,124443350,6590,6590,6590,6590,0
|
|
20240807,181200,124443350,6590,6590,6590,6590,0
|
|
20240807,181100,124443350,6590,6590,6590,6590,0
|
|
20240807,181000,124443350,6590,6590,6590,6590,0
|
|
20240807,180900,124443350,6590,6590,6590,6590,0
|
|
20240807,180800,124443350,6590,6590,6590,6590,0
|
|
20240807,180700,124443350,6590,6590,6590,6590,0
|
|
20240807,180600,124443350,6590,6590,6590,6590,0
|
|
20240807,180500,124443350,6590,6590,6590,6590,0
|
|
20240807,180400,124443350,6590,6590,6590,6590,0
|
|
20240807,180300,124443350,6590,6590,6590,6590,0
|
|
20240807,180200,124443350,6590,6590,6590,6590,0
|
|
20240807,180100,124443350,6590,6590,6590,6590,0
|
|
20240807,180000,124443350,6590,6590,6590,6590,0
|
|
20240807,175900,124443350,6590,6590,6590,6590,222
|
|
20240807,175800,124443350,6590,6590,6590,6590,0
|
|
20240807,175700,124443350,6590,6590,6590,6590,0
|
|
20240807,175600,124443350,6590,6590,6590,6590,0
|
|
20240807,175500,124443350,6590,6590,6590,6590,0
|
|
20240807,175400,124443350,6590,6590,6590,6590,0
|
|
20240807,175300,124443350,6590,6590,6590,6590,0
|
|
20240807,175200,124443350,6590,6590,6590,6590,0
|
|
20240807,175100,124443350,6590,6590,6590,6590,0
|
|
20240807,175000,124443350,6590,6590,6590,6590,0
|
|
20240807,174900,124443350,6590,6590,6590,6590,0
|
|
20240807,174800,124443350,6590,6590,6590,6590,0
|
|
20240807,174700,124443350,6590,6590,6590,6590,0
|
|
20240807,174600,124443350,6590,6590,6590,6590,0
|
|
20240807,174500,124443350,6590,6590,6590,6590,0
|
|
20240807,174400,124443350,6590,6590,6590,6590,0
|
|
20240807,174300,124443350,6590,6590,6590,6590,0
|
|
20240807,174200,124443350,6590,6590,6590,6590,0
|
|
20240807,174100,124443350,6590,6590,6590,6590,0
|
|
20240807,174000,124443350,6590,6590,6590,6590,0
|
|
20240807,173900,124443350,6590,6590,6590,6590,0
|
|
20240807,173800,124443350,6590,6590,6590,6590,0
|
|
20240807,173700,124443350,6590,6590,6590,6590,0
|
|
20240807,173600,124443350,6590,6590,6590,6590,0
|
|
20240807,173500,124443350,6590,6590,6590,6590,0
|
|
20240807,173400,124443350,6590,6590,6590,6590,0
|
|
20240807,173300,124443350,6590,6590,6590,6590,0
|
|
20240807,173200,124443350,6590,6590,6590,6590,0
|
|
20240807,173100,124443350,6590,6590,6590,6590,0
|
|
20240807,173000,124443350,6590,6590,6590,6590,0
|
|
20240807,172900,124443350,6590,6590,6590,6590,222
|
|
20240807,172800,124443350,6590,6590,6590,6590,0
|
|
20240807,172700,124443350,6590,6590,6590,6590,0
|
|
20240807,172600,124443350,6590,6590,6590,6590,0
|
|
20240807,172500,124443350,6590,6590,6590,6590,0
|
|
20240807,172400,124443350,6590,6590,6590,6590,0
|
|
20240807,172300,124443350,6590,6590,6590,6590,0
|
|
20240807,172200,124443350,6590,6590,6590,6590,0
|
|
20240807,172100,124443350,6590,6590,6590,6590,0
|
|
20240807,172000,124443350,6590,6590,6590,6590,0
|
|
20240807,171900,124443350,6590,6590,6590,6590,0
|
|
20240807,171800,124443350,6590,6590,6590,6590,0
|
|
20240807,171700,124443350,6590,6590,6590,6590,0
|
|
20240807,171600,124443350,6590,6590,6590,6590,0
|
|
20240807,171500,124443350,6590,6590,6590,6590,0
|
|
20240807,171400,124443350,6590,6590,6590,6590,0
|
|
20240807,171300,124443350,6590,6590,6590,6590,0
|
|
20240807,171200,124443350,6590,6590,6590,6590,0
|
|
20240807,171100,124443350,6590,6590,6590,6590,0
|
|
20240807,171000,124443350,6590,6590,6590,6590,0
|
|
20240807,170900,124443350,6590,6590,6590,6590,0
|
|
20240807,170800,124443350,6590,6590,6590,6590,0
|
|
20240807,170700,124443350,6590,6590,6590,6590,0
|
|
20240807,170600,124443350,6590,6590,6590,6590,0
|
|
20240807,170500,124443350,6590,6590,6590,6590,0
|
|
20240807,170400,124443350,6590,6590,6590,6590,0
|
|
20240807,170300,124443350,6590,6590,6590,6590,0
|
|
20240807,170200,124443350,6590,6590,6590,6590,0
|
|
20240807,170100,124443350,6590,6590,6590,6590,0
|
|
20240807,170000,124443350,6590,6590,6590,6590,0
|
|
20240807,165900,124443350,6590,6590,6590,6590,222
|
|
20240807,165800,124443350,6590,6590,6590,6590,0
|
|
20240807,165700,124443350,6590,6590,6590,6590,0
|
|
20240807,165600,124443350,6590,6590,6590,6590,0
|
|
20240807,165500,124443350,6590,6590,6590,6590,0
|
|
20240807,165400,124443350,6590,6590,6590,6590,0
|
|
20240807,165300,124443350,6590,6590,6590,6590,0
|
|
20240807,165200,124443350,6590,6590,6590,6590,0
|
|
20240807,165100,124443350,6590,6590,6590,6590,0
|
|
20240807,165000,124443350,6590,6590,6590,6590,0
|
|
20240807,164900,124443350,6590,6590,6590,6590,0
|
|
20240807,164800,124443350,6590,6590,6590,6590,0
|
|
20240807,164700,124443350,6590,6590,6590,6590,0
|
|
20240807,164600,124443350,6590,6590,6590,6590,0
|
|
20240807,164500,124443350,6590,6590,6590,6590,0
|
|
20240807,164400,124443350,6590,6590,6590,6590,0
|
|
20240807,164300,124443350,6590,6590,6590,6590,0
|
|
20240807,164200,124443350,6590,6590,6590,6590,0
|
|
20240807,164100,124443350,6590,6590,6590,6590,0
|
|
20240807,164000,124443350,6590,6590,6590,6590,0
|
|
20240807,163900,124443350,6590,6590,6590,6590,0
|
|
20240807,163800,124443350,6590,6590,6590,6590,0
|
|
20240807,163700,124443350,6590,6590,6590,6590,0
|
|
20240807,163600,124443350,6590,6590,6590,6590,0
|
|
20240807,163500,124443350,6590,6590,6590,6590,0
|
|
20240807,163400,124443350,6590,6590,6590,6590,0
|
|
20240807,163300,124443350,6590,6590,6590,6590,0
|
|
20240807,163200,124443350,6590,6590,6590,6590,0
|
|
20240807,163100,124443350,6590,6590,6590,6590,0
|
|
20240807,163000,124443350,6590,6590,6590,6590,0
|
|
20240807,162900,124443350,6590,6590,6590,6590,222
|
|
20240807,162800,124443350,6590,6590,6590,6590,0
|
|
20240807,162700,124443350,6590,6590,6590,6590,0
|
|
20240807,162600,124443350,6590,6590,6590,6590,0
|
|
20240807,162500,124443350,6590,6590,6590,6590,0
|
|
20240807,162400,124443350,6590,6590,6590,6590,0
|
|
20240807,162300,124443350,6590,6590,6590,6590,0
|
|
20240807,162200,124443350,6590,6590,6590,6590,0
|
|
20240807,162100,124443350,6590,6590,6590,6590,0
|
|
20240807,162000,124443350,6590,6590,6590,6590,0
|
|
20240807,161900,124443350,6590,6590,6590,6590,0
|
|
20240807,161800,124443350,6590,6590,6590,6590,0
|
|
20240807,161700,124443350,6590,6590,6590,6590,0
|
|
20240807,161600,124443350,6590,6590,6590,6590,0
|
|
20240807,161500,124443350,6590,6590,6590,6590,0
|
|
20240807,161400,124443350,6590,6590,6590,6590,0
|
|
20240807,161300,124443350,6590,6590,6590,6590,0
|
|
20240807,161200,124443350,6590,6590,6590,6590,0
|
|
20240807,161100,124443350,6590,6590,6590,6590,0
|
|
20240807,161000,124443350,6590,6590,6590,6590,0
|
|
20240807,160900,124443350,6590,6590,6590,6590,0
|
|
20240807,160800,124443350,6590,6590,6590,6590,0
|
|
20240807,160700,124443350,6590,6590,6590,6590,0
|
|
20240807,160600,124443350,6590,6590,6590,6590,0
|
|
20240807,160500,124443350,6590,6590,6590,6590,0
|
|
20240807,160400,124443350,6590,6590,6590,6590,0
|
|
20240807,160300,124443350,6590,6590,6590,6590,0
|
|
20240807,160200,124443350,6590,6590,6590,6590,0
|
|
20240807,160100,124443350,6590,6590,6590,6590,0
|
|
20240807,160000,124443350,6590,6590,6590,6590,0
|
|
20240807,155900,124443350,6590,6590,6590,6590,222
|
|
20240807,155800,124443350,6590,6590,6590,6590,0
|
|
20240807,155700,124443350,6590,6590,6590,6590,0
|
|
20240807,155600,124443350,6590,6590,6590,6590,0
|
|
20240807,155500,124443350,6590,6590,6590,6590,0
|
|
20240807,155400,124443350,6590,6590,6590,6590,0
|
|
20240807,155300,124443350,6590,6590,6590,6590,0
|
|
20240807,155200,124443350,6590,6590,6590,6590,0
|
|
20240807,155100,124443350,6590,6590,6590,6590,0
|
|
20240807,155000,124443350,6590,6590,6590,6590,0
|
|
20240807,154900,124443350,6590,6590,6590,6590,0
|
|
20240807,154800,124443350,6590,6590,6590,6590,0
|
|
20240807,154700,124443350,6590,6590,6590,6590,0
|
|
20240807,154600,124443350,6590,6590,6590,6590,0
|
|
20240807,154500,124443350,6590,6590,6590,6590,0
|
|
20240807,154400,124443350,6590,6590,6590,6590,0
|
|
20240807,154300,124443350,6590,6590,6590,6590,0
|
|
20240807,154200,124443350,6590,6590,6590,6590,0
|
|
20240807,154100,124443350,6590,6590,6590,6590,0
|
|
20240807,154000,124443350,6590,6590,6590,6590,0
|
|
20240807,153900,124443350,6590,6590,6590,6590,0
|
|
20240807,153800,124443350,6590,6590,6590,6590,0
|
|
20240807,153700,124443350,6590,6590,6590,6590,0
|
|
20240807,153600,124443350,6590,6590,6590,6590,0
|
|
20240807,153500,124443350,6590,6590,6590,6590,0
|
|
20240807,153400,124443350,6590,6590,6590,6590,0
|
|
20240807,153300,124443350,6590,6590,6590,6590,0
|
|
20240807,153200,124443350,6590,6590,6590,6590,0
|
|
20240807,153100,124443350,6590,6590,6590,6590,0
|
|
20240807,153000,124443350,6590,6590,6590,6590,222
|
|
20240807,152900,122980370,6580,6580,6580,6580,0
|
|
20240807,152800,122980370,6580,6580,6580,6580,0
|
|
20240807,152700,122980370,6580,6580,6580,6580,0
|
|
20240807,152600,122980370,6580,6580,6580,6580,0
|
|
20240807,152500,122980370,6580,6580,6580,6580,0
|
|
20240807,152400,122980370,6580,6580,6580,6580,0
|
|
20240807,152300,122980370,6580,6580,6580,6580,0
|
|
20240807,152200,122980370,6580,6580,6580,6580,0
|
|
20240807,152100,122980370,6580,6580,6580,6580,0
|
|
20240807,152000,122980370,6580,6580,6580,6580,0
|
|
20240807,151900,122980370,6580,6610,6610,6580,126
|
|
20240807,151800,122151210,6580,6580,6610,6580,29
|
|
20240807,151700,121960360,6610,6610,6610,6610,0
|
|
20240807,151600,121960360,6610,6610,6610,6610,3
|
|
20240807,151500,121940530,6580,6580,6580,6580,2
|
|
20240807,151400,121927370,6590,6590,6590,6590,5
|
|
20240807,151300,121894420,6610,6610,6610,6610,2
|
|
20240807,151200,121881200,6610,6610,6610,6610,0
|
|
20240807,151100,121881200,6610,6610,6610,6610,4
|
|
20240807,151000,121854760,6610,6610,6610,6610,0
|
|
20240807,150900,121854760,6610,6610,6610,6610,1
|
|
20240807,150800,121848150,6590,6590,6590,6590,0
|
|
20240807,150700,121848150,6590,6590,6590,6590,0
|
|
20240807,150600,121848150,6590,6590,6590,6590,8
|
|
20240807,150500,121795430,6610,6610,6610,6610,0
|
|
20240807,150400,121795430,6610,6610,6610,6610,0
|
|
20240807,150300,121795430,6610,6610,6610,6610,0
|
|
20240807,150200,121795430,6610,6610,6610,6610,0
|
|
20240807,150100,121795430,6610,6610,6610,6610,0
|
|
20240807,150000,121795430,6610,6610,6610,6610,0
|
|
20240807,145900,121795430,6610,6610,6610,6610,2
|
|
20240807,145800,121782210,6590,6590,6590,6590,1
|
|
20240807,145700,121775620,6590,6590,6590,6590,0
|
|
20240807,145600,121775620,6590,6590,6610,6590,5
|
|
20240807,145500,121742650,6610,6610,6610,6610,0
|
|
20240807,145400,121742650,6610,6610,6610,6610,5
|
|
20240807,145300,121709600,6610,6610,6610,6610,0
|
|
20240807,145200,121709600,6610,6610,6620,6610,891
|
|
20240807,145100,115820080,6610,6610,6610,6610,786
|
|
20240807,145000,110624620,6610,6610,6610,6610,0
|
|
20240807,144900,110624620,6610,6610,6610,6610,0
|
|
20240807,144800,110624620,6610,6610,6610,6610,0
|
|
20240807,144700,110624620,6610,6610,6610,6610,0
|
|
20240807,144600,110624620,6610,6610,6610,6610,0
|
|
20240807,144500,110624620,6610,6600,6610,6580,301
|
|
20240807,144400,108643930,6610,6610,6610,6610,0
|
|
20240807,144300,108643930,6610,6610,6610,6610,0
|
|
20240807,144200,108643930,6610,6610,6610,6610,0
|
|
20240807,144100,108643930,6610,6610,6610,6610,0
|
|
20240807,144000,108643930,6610,6610,6610,6610,1
|
|
20240807,143900,108637320,6600,6600,6610,6600,151
|
|
20240807,143800,107640710,6610,6610,6610,6610,0
|
|
20240807,143700,107640710,6610,6610,6610,6610,500
|
|
20240807,143600,104335710,6610,6610,6610,6610,0
|
|
20240807,143500,104335710,6610,6610,6610,6610,0
|
|
20240807,143400,104335710,6610,6610,6610,6610,0
|
|
20240807,143300,104335710,6610,6610,6610,6610,0
|
|
20240807,143200,104335710,6610,6610,6610,6610,0
|
|
20240807,143100,104335710,6610,6610,6610,6610,0
|
|
20240807,143000,104335710,6610,6610,6610,6610,0
|
|
20240807,142900,104335710,6610,6610,6610,6610,0
|
|
20240807,142800,104335710,6610,6610,6610,6610,0
|
|
20240807,142700,104335710,6610,6610,6610,6610,0
|
|
20240807,142600,104335710,6610,6610,6610,6610,0
|
|
20240807,142500,104335710,6610,6610,6610,6610,1
|
|
20240807,142400,104329100,6590,6590,6590,6590,0
|
|
20240807,142300,104329100,6590,6590,6590,6590,0
|
|
20240807,142200,104329100,6590,6590,6590,6590,0
|
|
20240807,142100,104329100,6590,6590,6590,6590,145
|
|
20240807,142000,103373550,6610,6610,6610,6610,0
|
|
20240807,141900,103373550,6610,6610,6610,6610,0
|
|
20240807,141800,103373550,6610,6610,6610,6610,1
|
|
20240807,141700,103366940,6590,6590,6590,6590,10
|
|
20240807,141600,103301040,6610,6610,6610,6610,0
|
|
20240807,141500,103301040,6610,6610,6610,6610,0
|
|
20240807,141400,103301040,6610,6610,6610,6610,0
|
|
20240807,141300,103301040,6610,6590,6610,6590,2
|
|
20240807,141200,103287840,6590,6590,6590,6590,0
|
|
20240807,141100,103287840,6590,6590,6590,6590,0
|
|
20240807,141000,103287840,6590,6610,6610,6590,2
|
|
20240807,140900,103274640,6600,6600,6600,6600,0
|
|
20240807,140800,103274640,6600,6600,6600,6600,19
|
|
20240807,140700,103149240,6600,6600,6600,6600,80
|
|
20240807,140600,102621240,6600,6600,6600,6600,3
|
|
20240807,140500,102601440,6600,6600,6600,6600,1
|
|
20240807,140400,102594840,6600,6600,6600,6600,33
|
|
20240807,140300,102377040,6610,6610,6610,6610,0
|
|
20240807,140200,102377040,6610,6610,6610,6610,0
|
|
20240807,140100,102377040,6610,6610,6610,6610,0
|
|
20240807,140000,102377040,6610,6610,6610,6610,0
|
|
20240807,135900,102377040,6610,6610,6610,6610,0
|
|
20240807,135800,102377040,6610,6610,6610,6610,1
|
|
20240807,135700,102370430,6610,6610,6610,6610,0
|
|
20240807,135600,102370430,6610,6610,6610,6610,1
|
|
20240807,135500,102363820,6600,6600,6600,6600,50
|
|
20240807,135400,102033820,6600,6600,6600,6600,0
|
|
20240807,135300,102033820,6600,6600,6600,6600,1
|
|
20240807,135200,102027220,6620,6620,6620,6620,0
|
|
20240807,135100,102027220,6620,6620,6620,6620,1
|
|
20240807,135000,102020600,6600,6600,6600,6600,230
|
|
20240807,134900,100502600,6610,6610,6610,6610,100
|
|
20240807,134800,99841600,6610,6610,6610,6610,0
|
|
20240807,134700,99841600,6610,6610,6610,6610,0
|
|
20240807,134600,99841600,6610,6610,6610,6610,8
|
|
20240807,134500,99788720,6610,6610,6610,6610,41
|
|
20240807,134400,99517710,6620,6620,6620,6620,0
|
|
20240807,134300,99517710,6620,6620,6620,6620,0
|
|
20240807,134200,99517710,6620,6620,6620,6620,0
|
|
20240807,134100,99517710,6620,6610,6620,6610,6
|
|
20240807,134000,99478040,6610,6610,6610,6610,10
|
|
20240807,133900,99411940,6610,6610,6610,6610,50
|
|
20240807,133800,99081440,6610,6610,6610,6610,1
|
|
20240807,133700,99074830,6610,6610,6610,6610,4
|
|
20240807,133600,99048390,6620,6620,6620,6620,0
|
|
20240807,133500,99048390,6620,6620,6620,6620,0
|
|
20240807,133400,99048390,6620,6620,6620,6620,0
|
|
20240807,133300,99048390,6620,6620,6620,6620,1
|
|
20240807,133200,99041770,6610,6610,6610,6610,21
|
|
20240807,133100,98902960,6620,6610,6620,6610,101
|
|
20240807,133000,98235340,6620,6620,6620,6620,0
|
|
20240807,132900,98235340,6620,6610,6620,6610,263
|
|
20240807,132800,96496890,6610,6610,6610,6610,1
|
|
20240807,132700,96490280,6580,6580,6580,6580,0
|
|
20240807,132600,96490280,6580,6580,6580,6580,0
|
|
20240807,132500,96490280,6580,6580,6580,6580,0
|
|
20240807,132400,96490280,6580,6580,6580,6580,18
|
|
20240807,132300,96371840,6610,6610,6610,6610,2
|
|
20240807,132200,96358620,6580,6580,6610,6580,3
|
|
20240807,132100,96338850,6580,6580,6580,6580,2
|
|
20240807,132000,96325690,6610,6610,6610,6610,0
|
|
20240807,131900,96325690,6610,6610,6610,6610,0
|
|
20240807,131800,96325690,6610,6600,6610,6600,5
|
|
20240807,131700,96292680,6610,6610,6610,6610,0
|
|
20240807,131600,96292680,6610,6610,6610,6610,0
|
|
20240807,131500,96292680,6610,6610,6610,6610,0
|
|
20240807,131400,96292680,6610,6610,6610,6610,0
|
|
20240807,131300,96292680,6610,6610,6610,6610,0
|
|
20240807,131200,96292680,6610,6610,6610,6610,0
|
|
20240807,131100,96292680,6610,6610,6610,6610,0
|
|
20240807,131000,96292680,6610,6610,6610,6610,0
|
|
20240807,130900,96292680,6610,6610,6610,6610,0
|
|
20240807,130800,96292680,6610,6610,6610,6610,0
|
|
20240807,130700,96292680,6610,6610,6610,6610,0
|
|
20240807,130600,96292680,6610,6610,6610,6610,0
|
|
20240807,130500,96292680,6610,6610,6610,6610,0
|
|
20240807,130400,96292680,6610,6610,6610,6610,0
|
|
20240807,130300,96292680,6610,6610,6610,6610,0
|
|
20240807,130200,96292680,6610,6610,6610,6610,0
|
|
20240807,130100,96292680,6610,6610,6610,6610,0
|
|
20240807,130000,96292680,6610,6610,6610,6610,0
|
|
20240807,125900,96292680,6610,6610,6610,6610,5
|
|
20240807,125800,96259630,6610,6610,6610,6610,0
|
|
20240807,125700,96259630,6610,6610,6610,6610,0
|
|
20240807,125600,96259630,6610,6570,6610,6570,31
|
|
20240807,125500,96055920,6610,6610,6610,6610,0
|
|
20240807,125400,96055920,6610,6580,6610,6570,322
|
|
20240807,125300,93937280,6610,6610,6610,6600,4
|
|
20240807,125200,93910850,6620,6620,6620,6620,0
|
|
20240807,125100,93910850,6620,6620,6620,6620,0
|
|
20240807,125000,93910850,6620,6620,6620,6620,0
|
|
20240807,124900,93910850,6620,6620,6620,6620,0
|
|
20240807,124800,93910850,6620,6620,6620,6620,0
|
|
20240807,124700,93910850,6620,6620,6620,6620,0
|
|
20240807,124600,93910850,6620,6620,6620,6620,0
|
|
20240807,124500,93910850,6620,6620,6620,6620,1
|
|
20240807,124400,93904230,6620,6620,6620,6620,0
|
|
20240807,124300,93904230,6620,6620,6620,6620,0
|
|
20240807,124200,93904230,6620,6620,6620,6620,104
|
|
20240807,124100,93215750,6620,6620,6620,6620,0
|
|
20240807,124000,93215750,6620,6620,6620,6620,0
|
|
20240807,123900,93215750,6620,6620,6620,6620,0
|
|
20240807,123800,93215750,6620,6620,6620,6620,0
|
|
20240807,123700,93215750,6620,6620,6620,6620,1
|
|
20240807,123600,93209130,6620,6620,6620,6620,0
|
|
20240807,123500,93209130,6620,6620,6620,6620,0
|
|
20240807,123400,93209130,6620,6620,6620,6620,10
|
|
20240807,123300,93142930,6620,6620,6620,6620,3
|
|
20240807,123200,93123070,6620,6620,6620,6620,0
|
|
20240807,123100,93123070,6620,6620,6620,6620,0
|
|
20240807,123000,93123070,6620,6620,6620,6620,1
|
|
20240807,122900,93116450,6620,6620,6620,6620,1
|
|
20240807,122800,93109830,6620,6620,6620,6620,0
|
|
20240807,122700,93109830,6620,6620,6620,6620,0
|
|
20240807,122600,93109830,6620,6620,6620,6620,0
|
|
20240807,122500,93109830,6620,6620,6620,6620,0
|
|
20240807,122400,93109830,6620,6620,6620,6620,1
|
|
20240807,122300,93103210,6620,6620,6620,6620,0
|
|
20240807,122200,93103210,6620,6620,6620,6620,0
|
|
20240807,122100,93103210,6620,6620,6620,6620,0
|
|
20240807,122000,93103210,6620,6620,6620,6620,1
|
|
20240807,121900,93096590,6620,6620,6620,6620,0
|
|
20240807,121800,93096590,6620,6620,6620,6620,1
|
|
20240807,121700,93089970,6620,6610,6620,6570,104
|
|
20240807,121600,92403680,6610,6610,6610,6610,0
|
|
20240807,121500,92403680,6610,6610,6610,6610,0
|
|
20240807,121400,92403680,6610,6600,6610,6600,605
|
|
20240807,121300,88410210,6600,6590,6600,6560,1019
|
|
20240807,121200,81700000,6590,6590,6590,6590,0
|
|
20240807,121100,81700000,6590,6590,6590,6590,6
|
|
20240807,121000,81660460,6590,6590,6590,6590,0
|
|
20240807,120900,81660460,6590,6590,6590,6590,1
|
|
20240807,120800,81653870,6590,6590,6590,6590,0
|
|
20240807,120700,81653870,6590,6590,6590,6590,0
|
|
20240807,120600,81653870,6590,6600,6600,6590,693
|
|
20240807,120500,77080800,6590,6590,6590,6590,0
|
|
20240807,120400,77080800,6590,6590,6590,6590,0
|
|
20240807,120300,77080800,6590,6590,6590,6590,2
|
|
20240807,120200,77067620,6600,6590,6600,6590,21
|
|
20240807,120100,76929030,6600,6600,6600,6600,20
|
|
20240807,120000,76797030,6590,6600,6600,6590,2
|
|
20240807,115900,76783840,6590,6590,6590,6590,34
|
|
20240807,115800,76559780,6590,6600,6600,6590,507
|
|
20240807,115700,73213590,6590,6590,6590,6590,16
|
|
20240807,115600,73108150,6590,6590,6590,6590,1
|
|
20240807,115500,73101560,6600,6590,6600,6590,1062
|
|
20240807,115400,66092960,6590,6600,6600,6590,31
|
|
20240807,115300,65888640,6590,6590,6590,6590,27
|
|
20240807,115200,65710710,6590,6590,6590,6590,160
|
|
20240807,115100,64656310,6560,6560,6560,6560,0
|
|
20240807,115000,64656310,6560,6560,6560,6560,0
|
|
20240807,114900,64656310,6560,6560,6560,6560,0
|
|
20240807,114800,64656310,6560,6560,6560,6560,0
|
|
20240807,114700,64656310,6560,6580,6580,6560,60
|
|
20240807,114600,64261530,6560,6560,6560,6560,0
|
|
20240807,114500,64261530,6560,6560,6560,6560,0
|
|
20240807,114400,64261530,6560,6560,6560,6560,0
|
|
20240807,114300,64261530,6560,6580,6580,6560,157
|
|
20240807,114200,63228490,6550,6550,6550,6550,2
|
|
20240807,114100,63215390,6550,6580,6580,6550,335
|
|
20240807,114000,61021110,6550,6550,6550,6550,0
|
|
20240807,113900,61021110,6550,6550,6550,6550,0
|
|
20240807,113800,61021110,6550,6550,6550,6550,0
|
|
20240807,113700,61021110,6550,6550,6550,6550,0
|
|
20240807,113600,61021110,6550,6550,6550,6550,0
|
|
20240807,113500,61021110,6550,6550,6550,6550,0
|
|
20240807,113400,61021110,6550,6550,6550,6550,0
|
|
20240807,113300,61021110,6550,6550,6550,6550,0
|
|
20240807,113200,61021110,6550,6550,6550,6550,0
|
|
20240807,113100,61021110,6550,6550,6550,6550,0
|
|
20240807,113000,61021110,6550,6550,6550,6550,0
|
|
20240807,112900,61021110,6550,6550,6550,6550,0
|
|
20240807,112800,61021110,6550,6550,6550,6550,0
|
|
20240807,112700,61021110,6550,6550,6550,6550,0
|
|
20240807,112600,61021110,6550,6550,6550,6550,0
|
|
20240807,112500,61021110,6550,6550,6550,6550,0
|
|
20240807,112400,61021110,6550,6550,6550,6550,0
|
|
20240807,112300,61021110,6550,6550,6550,6550,0
|
|
20240807,112200,61021110,6550,6550,6550,6550,0
|
|
20240807,112100,61021110,6550,6550,6550,6550,3
|
|
20240807,112000,61001460,6550,6550,6550,6550,12
|
|
20240807,111900,60922860,6550,6550,6550,6550,0
|
|
20240807,111800,60922860,6550,6550,6550,6550,0
|
|
20240807,111700,60922860,6550,6550,6550,6550,0
|
|
20240807,111600,60922860,6550,6550,6550,6550,0
|
|
20240807,111500,60922860,6550,6560,6560,6550,11
|
|
20240807,111400,60850710,6570,6570,6570,6570,195
|
|
20240807,111300,59569560,6570,6570,6570,6570,0
|
|
20240807,111200,59569560,6570,6570,6570,6570,3
|
|
20240807,111100,59549850,6570,6570,6570,6570,4
|
|
20240807,111000,59523570,6570,6570,6570,6570,434
|
|
20240807,110900,56672190,6570,6570,6570,6570,0
|
|
20240807,110800,56672190,6570,6570,6570,6570,0
|
|
20240807,110700,56672190,6570,6570,6570,6570,0
|
|
20240807,110600,56672190,6570,6570,6570,6570,1
|
|
20240807,110500,56665620,6570,6580,6580,6570,601
|
|
20240807,110400,52712720,6580,6600,6600,6580,172
|
|
20240807,110300,51577550,6600,6600,6600,6600,139
|
|
20240807,110200,50660150,6600,6590,6600,6590,199
|
|
20240807,110100,49346950,6610,6610,6610,6610,1
|
|
20240807,110000,49340340,6600,6600,6600,6600,525
|
|
20240807,105900,45875340,6580,6580,6610,6580,1224
|
|
20240807,105800,37800310,6580,6570,6580,6570,195
|
|
20240807,105700,36518160,6560,6560,6560,6560,1
|
|
20240807,105600,36511600,6560,6560,6560,6560,25
|
|
20240807,105500,36347600,6570,6570,6570,6570,0
|
|
20240807,105400,36347600,6570,6560,6570,6560,742
|
|
20240807,105300,31480070,6550,6550,6550,6550,0
|
|
20240807,105200,31480070,6550,6560,6560,6550,86
|
|
20240807,105100,30916760,6550,6550,6550,6550,0
|
|
20240807,105000,30916760,6550,6550,6550,6550,0
|
|
20240807,104900,30916760,6550,6550,6550,6550,6
|
|
20240807,104800,30877460,6570,6570,6570,6570,2
|
|
20240807,104700,30864320,6570,6570,6570,6570,178
|
|
20240807,104600,29694860,6570,6570,6570,6570,1
|
|
20240807,104500,29688290,6560,6560,6560,6560,27
|
|
20240807,104400,29511170,6550,6550,6550,6550,378
|
|
20240807,104300,27035270,6530,6530,6530,6530,0
|
|
20240807,104200,27035270,6530,6530,6530,6530,0
|
|
20240807,104100,27035270,6530,6530,6530,6530,0
|
|
20240807,104000,27035270,6530,6540,6540,6530,101
|
|
20240807,103900,26374740,6550,6550,6550,6550,0
|
|
20240807,103800,26374740,6550,6550,6550,6550,1
|
|
20240807,103700,26368190,6540,6550,6550,6540,3
|
|
20240807,103600,26348560,6530,6550,6550,6530,259
|
|
20240807,103500,24652290,6530,6540,6540,6530,55
|
|
20240807,103400,24292670,6540,6540,6540,6540,0
|
|
20240807,103300,24292670,6540,6540,6540,6540,0
|
|
20240807,103200,24292670,6540,6540,6540,6540,77
|
|
20240807,103100,23789090,6530,6530,6530,6530,0
|
|
20240807,103000,23789090,6530,6530,6530,6530,0
|
|
20240807,102900,23789090,6530,6530,6530,6530,150
|
|
20240807,102800,22809590,6530,6530,6530,6530,0
|
|
20240807,102700,22809590,6530,6530,6530,6530,0
|
|
20240807,102600,22809590,6530,6530,6530,6530,166
|
|
20240807,102500,21725610,6530,6530,6530,6530,0
|
|
20240807,102400,21725610,6530,6530,6530,6530,0
|
|
20240807,102300,21725610,6530,6530,6530,6530,0
|
|
20240807,102200,21725610,6530,6530,6530,6530,0
|
|
20240807,102100,21725610,6530,6530,6530,6530,0
|
|
20240807,102000,21725610,6530,6530,6530,6530,25
|
|
20240807,101900,21562360,6530,6530,6530,6530,1
|
|
20240807,101800,21555830,6520,6520,6520,6520,0
|
|
20240807,101700,21555830,6520,6520,6520,6520,0
|
|
20240807,101600,21555830,6520,6520,6520,6520,0
|
|
20240807,101500,21555830,6520,6520,6520,6520,17
|
|
20240807,101400,21444990,6530,6530,6530,6530,0
|
|
20240807,101300,21444990,6530,6530,6530,6530,0
|
|
20240807,101200,21444990,6530,6530,6530,6530,0
|
|
20240807,101100,21444990,6530,6530,6530,6530,10
|
|
20240807,101000,21379690,6530,6530,6530,6530,0
|
|
20240807,100900,21379690,6530,6520,6530,6520,108
|
|
20240807,100800,20675510,6520,6520,6520,6520,0
|
|
20240807,100700,20675510,6520,6520,6520,6520,1
|
|
20240807,100600,20668990,6520,6520,6520,6520,0
|
|
20240807,100500,20668990,6520,6520,6520,6520,0
|
|
20240807,100400,20668990,6520,6520,6520,6520,0
|
|
20240807,100300,20668990,6520,6520,6520,6520,22
|
|
20240807,100200,20525550,6520,6520,6520,6520,3
|
|
20240807,100100,20505990,6500,6500,6500,6500,0
|
|
20240807,100000,20505990,6500,6500,6500,6500,0
|
|
20240807,095900,20505990,6500,6500,6500,6500,0
|
|
20240807,095800,20505990,6500,6500,6500,6500,4
|
|
20240807,095700,20479990,6520,6520,6520,6520,0
|
|
20240807,095600,20479990,6520,6520,6520,6520,0
|
|
20240807,095500,20479990,6520,6520,6520,6520,2
|
|
20240807,095400,20466950,6520,6520,6520,6520,5
|
|
20240807,095300,20434350,6500,6500,6500,6500,0
|
|
20240807,095200,20434350,6500,6500,6500,6500,0
|
|
20240807,095100,20434350,6500,6500,6500,6500,12
|
|
20240807,095000,20356350,6500,6500,6500,6500,0
|
|
20240807,094900,20356350,6500,6500,6500,6500,0
|
|
20240807,094800,20356350,6500,6500,6500,6500,0
|
|
20240807,094700,20356350,6500,6520,6520,6500,11
|
|
20240807,094600,20284830,6500,6520,6520,6500,44
|
|
20240807,094500,19998810,6500,6500,6500,6500,58
|
|
20240807,094400,19621810,6520,6520,6520,6520,0
|
|
20240807,094300,19621810,6520,6520,6520,6520,0
|
|
20240807,094200,19621810,6520,6520,6520,6520,2
|
|
20240807,094100,19608770,6510,6500,6510,6500,3
|
|
20240807,094000,19589260,6490,6490,6490,6490,0
|
|
20240807,093900,19589260,6490,6490,6490,6490,0
|
|
20240807,093800,19589260,6490,6490,6490,6490,233
|
|
20240807,093700,18077090,6490,6490,6490,6490,1
|
|
20240807,093600,18070600,6460,6480,6480,6460,11
|
|
20240807,093500,17999340,6480,6480,6480,6480,0
|
|
20240807,093400,17999340,6480,6480,6480,6480,0
|
|
20240807,093300,17999340,6480,6480,6480,6480,2
|
|
20240807,093200,17986380,6460,6460,6460,6460,0
|
|
20240807,093100,17986380,6460,6470,6470,6460,7
|
|
20240807,093000,17941150,6450,6470,6470,6450,70
|
|
20240807,092900,17489620,6480,6490,6490,6480,2
|
|
20240807,092800,17476650,6450,6450,6450,6450,0
|
|
20240807,092700,17476650,6450,6460,6460,6450,2
|
|
20240807,092600,17463740,6490,6490,6490,6490,0
|
|
20240807,092500,17463740,6490,6490,6490,6490,0
|
|
20240807,092400,17463740,6490,6490,6490,6490,0
|
|
20240807,092300,17463740,6490,6480,6490,6480,297
|
|
20240807,092200,15537490,6440,6440,6440,6440,0
|
|
20240807,092100,15537490,6440,6480,6480,6440,13
|
|
20240807,092000,15453320,6470,6470,6470,6470,0
|
|
20240807,091900,15453320,6470,6470,6470,6470,0
|
|
20240807,091800,15453320,6470,6460,6470,6450,251
|
|
20240807,091700,13830790,6440,6440,6440,6440,0
|
|
20240807,091600,13830790,6440,6440,6440,6440,0
|
|
20240807,091500,13830790,6440,6440,6440,6440,0
|
|
20240807,091400,13830790,6440,6440,6440,6440,0
|
|
20240807,091300,13830790,6440,6440,6440,6440,1
|
|
20240807,091200,13824350,6470,6470,6470,6470,0
|
|
20240807,091100,13824350,6470,6470,6470,6470,123
|
|
20240807,091000,13028540,6450,6450,6450,6450,7
|
|
20240807,090900,12983390,6450,6450,6450,6450,22
|
|
20240807,090800,12841490,6450,6450,6450,6450,0
|
|
20240807,090700,12841490,6450,6450,6450,6450,5
|
|
20240807,090600,12809240,6450,6450,6450,6450,5
|
|
20240807,090500,12776990,6440,6450,6450,6440,42
|
|
20240807,090400,12506100,6450,6460,6460,6450,2
|
|
20240807,090300,12493190,6460,6460,6460,6460,34
|
|
20240807,090200,12273550,6460,6490,6500,6460,21
|
|
20240807,090100,12137180,6500,6480,6500,6480,280
|
|
20240807,090000,10322260,6480,6410,6500,6410,1608
|