671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,200800,710323020,6990,6990,6990,6990,837
|
|
20240802,200700,710323020,6990,6990,6990,6990,0
|
|
20240802,200600,710323020,6990,6990,6990,6990,0
|
|
20240802,200500,710323020,6990,6990,6990,6990,0
|
|
20240802,200400,710323020,6990,6990,6990,6990,0
|
|
20240802,200300,710323020,6990,6990,6990,6990,0
|
|
20240802,200200,710323020,6990,6990,6990,6990,0
|
|
20240802,200100,710323020,6990,6990,6990,6990,0
|
|
20240802,200000,710323020,6990,6990,6990,6990,0
|
|
20240802,195900,710323020,6990,6990,6990,6990,0
|
|
20240802,195800,710323020,6990,6990,6990,6990,0
|
|
20240802,195700,710323020,6990,6990,6990,6990,0
|
|
20240802,195600,710323020,6990,6990,6990,6990,0
|
|
20240802,195500,710323020,6990,6990,6990,6990,0
|
|
20240802,195400,710323020,6990,6990,6990,6990,0
|
|
20240802,195300,710323020,6990,6990,6990,6990,0
|
|
20240802,195200,710323020,6990,6990,6990,6990,0
|
|
20240802,195100,710323020,6990,6990,6990,6990,0
|
|
20240802,195000,710323020,6990,6990,6990,6990,0
|
|
20240802,194900,710323020,6990,6990,6990,6990,0
|
|
20240802,194800,710323020,6990,6990,6990,6990,0
|
|
20240802,194700,710323020,6990,6990,6990,6990,0
|
|
20240802,194600,710323020,6990,6990,6990,6990,0
|
|
20240802,194500,710323020,6990,6990,6990,6990,0
|
|
20240802,194400,710323020,6990,6990,6990,6990,0
|
|
20240802,194300,710323020,6990,6990,6990,6990,0
|
|
20240802,194200,710323020,6990,6990,6990,6990,0
|
|
20240802,194100,710323020,6990,6990,6990,6990,0
|
|
20240802,194000,710323020,6990,6990,6990,6990,0
|
|
20240802,193900,710323020,6990,6990,6990,6990,0
|
|
20240802,193800,710323020,6990,6990,6990,6990,837
|
|
20240802,193700,710323020,6990,6990,6990,6990,0
|
|
20240802,193600,710323020,6990,6990,6990,6990,0
|
|
20240802,193500,710323020,6990,6990,6990,6990,0
|
|
20240802,193400,710323020,6990,6990,6990,6990,0
|
|
20240802,193300,710323020,6990,6990,6990,6990,0
|
|
20240802,193200,710323020,6990,6990,6990,6990,0
|
|
20240802,193100,710323020,6990,6990,6990,6990,0
|
|
20240802,193000,710323020,6990,6990,6990,6990,0
|
|
20240802,192900,710323020,6990,6990,6990,6990,0
|
|
20240802,192800,710323020,6990,6990,6990,6990,0
|
|
20240802,192700,710323020,6990,6990,6990,6990,0
|
|
20240802,192600,710323020,6990,6990,6990,6990,0
|
|
20240802,192500,710323020,6990,6990,6990,6990,0
|
|
20240802,192400,710323020,6990,6990,6990,6990,0
|
|
20240802,192300,710323020,6990,6990,6990,6990,0
|
|
20240802,192200,710323020,6990,6990,6990,6990,0
|
|
20240802,192100,710323020,6990,6990,6990,6990,0
|
|
20240802,192000,710323020,6990,6990,6990,6990,0
|
|
20240802,191900,710323020,6990,6990,6990,6990,0
|
|
20240802,191800,710323020,6990,6990,6990,6990,0
|
|
20240802,191700,710323020,6990,6990,6990,6990,0
|
|
20240802,191600,710323020,6990,6990,6990,6990,0
|
|
20240802,191500,710323020,6990,6990,6990,6990,0
|
|
20240802,191400,710323020,6990,6990,6990,6990,0
|
|
20240802,191300,710323020,6990,6990,6990,6990,0
|
|
20240802,191200,710323020,6990,6990,6990,6990,0
|
|
20240802,191100,710323020,6990,6990,6990,6990,0
|
|
20240802,191000,710323020,6990,6990,6990,6990,0
|
|
20240802,190900,710323020,6990,6990,6990,6990,0
|
|
20240802,190800,710323020,6990,6990,6990,6990,837
|
|
20240802,190700,710323020,6990,6990,6990,6990,0
|
|
20240802,190600,710323020,6990,6990,6990,6990,0
|
|
20240802,190500,710323020,6990,6990,6990,6990,0
|
|
20240802,190400,710323020,6990,6990,6990,6990,0
|
|
20240802,190300,710323020,6990,6990,6990,6990,0
|
|
20240802,190200,710323020,6990,6990,6990,6990,0
|
|
20240802,190100,710323020,6990,6990,6990,6990,0
|
|
20240802,190000,710323020,6990,6990,6990,6990,0
|
|
20240802,185900,710323020,6990,6990,6990,6990,0
|
|
20240802,185800,710323020,6990,6990,6990,6990,0
|
|
20240802,185700,710323020,6990,6990,6990,6990,0
|
|
20240802,185600,710323020,6990,6990,6990,6990,0
|
|
20240802,185500,710323020,6990,6990,6990,6990,0
|
|
20240802,185400,710323020,6990,6990,6990,6990,0
|
|
20240802,185300,710323020,6990,6990,6990,6990,0
|
|
20240802,185200,710323020,6990,6990,6990,6990,0
|
|
20240802,185100,710323020,6990,6990,6990,6990,0
|
|
20240802,185000,710323020,6990,6990,6990,6990,0
|
|
20240802,184900,710323020,6990,6990,6990,6990,0
|
|
20240802,184800,710323020,6990,6990,6990,6990,0
|
|
20240802,184700,710323020,6990,6990,6990,6990,0
|
|
20240802,184600,710323020,6990,6990,6990,6990,0
|
|
20240802,184500,710323020,6990,6990,6990,6990,0
|
|
20240802,184400,710323020,6990,6990,6990,6990,0
|
|
20240802,184300,710323020,6990,6990,6990,6990,0
|
|
20240802,184200,710323020,6990,6990,6990,6990,0
|
|
20240802,184100,710323020,6990,6990,6990,6990,0
|
|
20240802,184000,710323020,6990,6990,6990,6990,0
|
|
20240802,183900,710323020,6990,6990,6990,6990,0
|
|
20240802,183800,710323020,6990,6990,6990,6990,837
|
|
20240802,183700,710323020,6990,6990,6990,6990,0
|
|
20240802,183600,710323020,6990,6990,6990,6990,0
|
|
20240802,183500,710323020,6990,6990,6990,6990,0
|
|
20240802,183400,710323020,6990,6990,6990,6990,0
|
|
20240802,183300,710323020,6990,6990,6990,6990,0
|
|
20240802,183200,710323020,6990,6990,6990,6990,0
|
|
20240802,183100,710323020,6990,6990,6990,6990,0
|
|
20240802,183000,710323020,6990,6990,6990,6990,0
|
|
20240802,182900,710323020,6990,6990,6990,6990,0
|
|
20240802,182800,710323020,6990,6990,6990,6990,0
|
|
20240802,182700,710323020,6990,6990,6990,6990,0
|
|
20240802,182600,710323020,6990,6990,6990,6990,0
|
|
20240802,182500,710323020,6990,6990,6990,6990,0
|
|
20240802,182400,710323020,6990,6990,6990,6990,0
|
|
20240802,182300,710323020,6990,6990,6990,6990,0
|
|
20240802,182200,710323020,6990,6990,6990,6990,0
|
|
20240802,182100,710323020,6990,6990,6990,6990,0
|
|
20240802,182000,710323020,6990,6990,6990,6990,0
|
|
20240802,181900,710323020,6990,6990,6990,6990,0
|
|
20240802,181800,710323020,6990,6990,6990,6990,0
|
|
20240802,181700,710323020,6990,6990,6990,6990,0
|
|
20240802,181600,710323020,6990,6990,6990,6990,0
|
|
20240802,181500,710323020,6990,6990,6990,6990,0
|
|
20240802,181400,710323020,6990,6990,6990,6990,0
|
|
20240802,181300,710323020,6990,6990,6990,6990,0
|
|
20240802,181200,710323020,6990,6990,6990,6990,0
|
|
20240802,181100,710323020,6990,6990,6990,6990,0
|
|
20240802,181000,710323020,6990,6990,6990,6990,0
|
|
20240802,180900,710323020,6990,6990,6990,6990,0
|
|
20240802,180800,710323020,6990,6990,6990,6990,837
|
|
20240802,180700,710323020,6990,6990,6990,6990,0
|
|
20240802,180600,710323020,6990,6990,6990,6990,0
|
|
20240802,180500,710323020,6990,6990,6990,6990,0
|
|
20240802,180400,710323020,6990,6990,6990,6990,0
|
|
20240802,180300,710323020,6990,6990,6990,6990,0
|
|
20240802,180200,710323020,6990,6990,6990,6990,0
|
|
20240802,180100,710323020,6990,6990,6990,6990,0
|
|
20240802,180000,710323020,6990,6990,6990,6990,0
|
|
20240802,175900,710323020,6990,6990,6990,6990,0
|
|
20240802,175800,710323020,6990,6990,6990,6990,0
|
|
20240802,175700,710323020,6990,6990,6990,6990,0
|
|
20240802,175600,710323020,6990,6990,6990,6990,0
|
|
20240802,175500,710323020,6990,6990,6990,6990,0
|
|
20240802,175400,710323020,6990,6990,6990,6990,0
|
|
20240802,175300,710323020,6990,6990,6990,6990,0
|
|
20240802,175200,710323020,6990,6990,6990,6990,0
|
|
20240802,175100,710323020,6990,6990,6990,6990,0
|
|
20240802,175000,710323020,6990,6990,6990,6990,0
|
|
20240802,174900,710323020,6990,6990,6990,6990,0
|
|
20240802,174800,710323020,6990,6990,6990,6990,0
|
|
20240802,174700,710323020,6990,6990,6990,6990,0
|
|
20240802,174600,710323020,6990,6990,6990,6990,0
|
|
20240802,174500,710323020,6990,6990,6990,6990,0
|
|
20240802,174400,710323020,6990,6990,6990,6990,0
|
|
20240802,174300,710323020,6990,6990,6990,6990,0
|
|
20240802,174200,710323020,6990,6990,6990,6990,0
|
|
20240802,174100,710323020,6990,6990,6990,6990,0
|
|
20240802,174000,710323020,6990,6990,6990,6990,0
|
|
20240802,173900,710323020,6990,6990,6990,6990,0
|
|
20240802,173800,710323020,6990,6990,6990,6990,837
|
|
20240802,173700,710323020,6990,6990,6990,6990,0
|
|
20240802,173600,710323020,6990,6990,6990,6990,0
|
|
20240802,173500,710323020,6990,6990,6990,6990,0
|
|
20240802,173400,710323020,6990,6990,6990,6990,0
|
|
20240802,173300,710323020,6990,6990,6990,6990,0
|
|
20240802,173200,710323020,6990,6990,6990,6990,0
|
|
20240802,173100,710323020,6990,6990,6990,6990,0
|
|
20240802,173000,710323020,6990,6990,6990,6990,0
|
|
20240802,172900,710323020,6990,6990,6990,6990,0
|
|
20240802,172800,710323020,6990,6990,6990,6990,0
|
|
20240802,172700,710323020,6990,6990,6990,6990,0
|
|
20240802,172600,710323020,6990,6990,6990,6990,0
|
|
20240802,172500,710323020,6990,6990,6990,6990,0
|
|
20240802,172400,710323020,6990,6990,6990,6990,0
|
|
20240802,172300,710323020,6990,6990,6990,6990,0
|
|
20240802,172200,710323020,6990,6990,6990,6990,0
|
|
20240802,172100,710323020,6990,6990,6990,6990,0
|
|
20240802,172000,710323020,6990,6990,6990,6990,0
|
|
20240802,171900,710323020,6990,6990,6990,6990,0
|
|
20240802,171800,710323020,6990,6990,6990,6990,0
|
|
20240802,171700,710323020,6990,6990,6990,6990,0
|
|
20240802,171600,710323020,6990,6990,6990,6990,0
|
|
20240802,171500,710323020,6990,6990,6990,6990,0
|
|
20240802,171400,710323020,6990,6990,6990,6990,0
|
|
20240802,171300,710323020,6990,6990,6990,6990,0
|
|
20240802,171200,710323020,6990,6990,6990,6990,0
|
|
20240802,171100,710323020,6990,6990,6990,6990,0
|
|
20240802,171000,710323020,6990,6990,6990,6990,0
|
|
20240802,170900,710323020,6990,6990,6990,6990,0
|
|
20240802,170800,710323020,6990,6990,6990,6990,837
|
|
20240802,170700,710323020,6990,6990,6990,6990,0
|
|
20240802,170600,710323020,6990,6990,6990,6990,0
|
|
20240802,170500,710323020,6990,6990,6990,6990,0
|
|
20240802,170400,710323020,6990,6990,6990,6990,0
|
|
20240802,170300,710323020,6990,6990,6990,6990,0
|
|
20240802,170200,710323020,6990,6990,6990,6990,0
|
|
20240802,170100,710323020,6990,6990,6990,6990,0
|
|
20240802,170000,710323020,6990,6990,6990,6990,0
|
|
20240802,165900,710323020,6990,6990,6990,6990,0
|
|
20240802,165800,710323020,6990,6990,6990,6990,0
|
|
20240802,165700,710323020,6990,6990,6990,6990,0
|
|
20240802,165600,710323020,6990,6990,6990,6990,0
|
|
20240802,165500,710323020,6990,6990,6990,6990,0
|
|
20240802,165400,710323020,6990,6990,6990,6990,0
|
|
20240802,165300,710323020,6990,6990,6990,6990,0
|
|
20240802,165200,710323020,6990,6990,6990,6990,0
|
|
20240802,165100,710323020,6990,6990,6990,6990,0
|
|
20240802,165000,710323020,6990,6990,6990,6990,0
|
|
20240802,164900,710323020,6990,6990,6990,6990,0
|
|
20240802,164800,710323020,6990,6990,6990,6990,0
|
|
20240802,164700,710323020,6990,6990,6990,6990,0
|
|
20240802,164600,710323020,6990,6990,6990,6990,0
|
|
20240802,164500,710323020,6990,6990,6990,6990,0
|
|
20240802,164400,710323020,6990,6990,6990,6990,0
|
|
20240802,164300,710323020,6990,6990,6990,6990,0
|
|
20240802,164200,710323020,6990,6990,6990,6990,0
|
|
20240802,164100,710323020,6990,6990,6990,6990,0
|
|
20240802,164000,710323020,6990,6990,6990,6990,0
|
|
20240802,163900,710323020,6990,6990,6990,6990,0
|
|
20240802,163800,710323020,6990,6990,6990,6990,837
|
|
20240802,163700,710323020,6990,6990,6990,6990,0
|
|
20240802,163600,710323020,6990,6990,6990,6990,0
|
|
20240802,163500,710323020,6990,6990,6990,6990,0
|
|
20240802,163400,710323020,6990,6990,6990,6990,0
|
|
20240802,163300,710323020,6990,6990,6990,6990,0
|
|
20240802,163200,710323020,6990,6990,6990,6990,0
|
|
20240802,163100,710323020,6990,6990,6990,6990,0
|
|
20240802,163000,710323020,6990,6990,6990,6990,0
|
|
20240802,162900,710323020,6990,6990,6990,6990,0
|
|
20240802,162800,710323020,6990,6990,6990,6990,0
|
|
20240802,162700,710323020,6990,6990,6990,6990,0
|
|
20240802,162600,710323020,6990,6990,6990,6990,0
|
|
20240802,162500,710323020,6990,6990,6990,6990,0
|
|
20240802,162400,710323020,6990,6990,6990,6990,0
|
|
20240802,162300,710323020,6990,6990,6990,6990,0
|
|
20240802,162200,710323020,6990,6990,6990,6990,0
|
|
20240802,162100,710323020,6990,6990,6990,6990,0
|
|
20240802,162000,710323020,6990,6990,6990,6990,0
|
|
20240802,161900,710323020,6990,6990,6990,6990,0
|
|
20240802,161800,710323020,6990,6990,6990,6990,0
|
|
20240802,161700,710323020,6990,6990,6990,6990,0
|
|
20240802,161600,710323020,6990,6990,6990,6990,0
|
|
20240802,161500,710323020,6990,6990,6990,6990,0
|
|
20240802,161400,710323020,6990,6990,6990,6990,0
|
|
20240802,161300,710323020,6990,6990,6990,6990,0
|
|
20240802,161200,710323020,6990,6990,6990,6990,0
|
|
20240802,161100,710323020,6990,6990,6990,6990,0
|
|
20240802,161000,710323020,6990,6990,6990,6990,0
|
|
20240802,160900,710323020,6990,6990,6990,6990,0
|
|
20240802,160800,710323020,6990,6990,6990,6990,837
|
|
20240802,160700,710323020,6990,6990,6990,6990,0
|
|
20240802,160600,710323020,6990,6990,6990,6990,0
|
|
20240802,160500,710323020,6990,6990,6990,6990,0
|
|
20240802,160400,710323020,6990,6990,6990,6990,0
|
|
20240802,160300,710323020,6990,6990,6990,6990,0
|
|
20240802,160200,710323020,6990,6990,6990,6990,0
|
|
20240802,160100,710323020,6990,6990,6990,6990,0
|
|
20240802,160000,710323020,6990,6990,6990,6990,0
|
|
20240802,155900,710323020,6990,6990,6990,6990,0
|
|
20240802,155800,710323020,6990,6990,6990,6990,0
|
|
20240802,155700,710323020,6990,6990,6990,6990,0
|
|
20240802,155600,710323020,6990,6990,6990,6990,0
|
|
20240802,155500,710323020,6990,6990,6990,6990,0
|
|
20240802,155400,710323020,6990,6990,6990,6990,0
|
|
20240802,155300,710323020,6990,6990,6990,6990,0
|
|
20240802,155200,710323020,6990,6990,6990,6990,0
|
|
20240802,155100,710323020,6990,6990,6990,6990,0
|
|
20240802,155000,710323020,6990,6990,6990,6990,0
|
|
20240802,154900,710323020,6990,6990,6990,6990,0
|
|
20240802,154800,710323020,6990,6990,6990,6990,0
|
|
20240802,154700,710323020,6990,6990,6990,6990,0
|
|
20240802,154600,710323020,6990,6990,6990,6990,0
|
|
20240802,154500,710323020,6990,6990,6990,6990,0
|
|
20240802,154400,710323020,6990,6990,6990,6990,0
|
|
20240802,154300,710323020,6990,6990,6990,6990,0
|
|
20240802,154200,710323020,6990,6990,6990,6990,0
|
|
20240802,154100,710323020,6990,6990,6990,6990,0
|
|
20240802,154000,710323020,6990,6990,6990,6990,0
|
|
20240802,153900,710323020,6990,6990,6990,6990,0
|
|
20240802,153800,710323020,6990,6990,6990,6990,837
|
|
20240802,153700,710323020,6990,6990,6990,6990,0
|
|
20240802,153600,710323020,6990,6990,6990,6990,0
|
|
20240802,153500,710323020,6990,6990,6990,6990,0
|
|
20240802,153400,710323020,6990,6990,6990,6990,0
|
|
20240802,153300,710323020,6990,6990,6990,6990,0
|
|
20240802,153200,710323020,6990,6990,6990,6990,0
|
|
20240802,153100,710323020,6990,6990,6990,6990,0
|
|
20240802,153000,710323020,6990,6990,6990,6990,837
|
|
20240802,152900,704472390,6910,6910,6910,6910,0
|
|
20240802,152800,704472390,6910,6910,6910,6910,0
|
|
20240802,152700,704472390,6910,6910,6910,6910,0
|
|
20240802,152600,704472390,6910,6910,6910,6910,0
|
|
20240802,152500,704472390,6910,6910,6910,6910,0
|
|
20240802,152400,704472390,6910,6910,6910,6910,0
|
|
20240802,152300,704472390,6910,6910,6910,6910,0
|
|
20240802,152200,704472390,6910,6910,6910,6910,0
|
|
20240802,152100,704472390,6910,6910,6910,6910,0
|
|
20240802,152000,704472390,6910,6910,6910,6910,0
|
|
20240802,151900,704472390,6910,6910,6910,6910,1050
|
|
20240802,151800,697216890,6910,6910,6940,6910,47
|
|
20240802,151700,696892090,6900,6900,6900,6900,0
|
|
20240802,151600,696892090,6900,6900,6900,6900,2
|
|
20240802,151500,696878290,6900,6900,6900,6900,721
|
|
20240802,151400,691903390,6890,6890,6890,6890,0
|
|
20240802,151300,691903390,6890,6890,6890,6890,2
|
|
20240802,151200,691889610,6890,6890,6890,6890,14
|
|
20240802,151100,691793150,6890,6890,6890,6890,120
|
|
20240802,151000,690966350,6890,6890,6890,6890,40
|
|
20240802,150900,690690750,6880,6880,6880,6880,0
|
|
20240802,150800,690690750,6880,6880,6880,6880,0
|
|
20240802,150700,690690750,6880,6880,6880,6880,0
|
|
20240802,150600,690690750,6880,6880,6880,6880,0
|
|
20240802,150500,690690750,6880,6880,6880,6880,42
|
|
20240802,150400,690401790,6880,6890,6890,6880,1385
|
|
20240802,150300,680861300,6890,6890,6890,6890,0
|
|
20240802,150200,680861300,6890,6890,6890,6890,1
|
|
20240802,150100,680854410,6890,6890,6890,6890,0
|
|
20240802,150000,680854410,6890,6890,6890,6890,0
|
|
20240802,145900,680854410,6890,6890,6890,6890,0
|
|
20240802,145800,680854410,6890,6890,6890,6890,315
|
|
20240802,145700,678684060,6890,6890,6890,6890,297
|
|
20240802,145600,676637730,6890,6890,6890,6890,1
|
|
20240802,145500,676630840,6880,6880,6880,6880,554
|
|
20240802,145400,672819320,6880,6880,6880,6880,62
|
|
20240802,145300,672392760,6880,6880,6880,6880,10
|
|
20240802,145200,672323960,6880,6880,6880,6880,0
|
|
20240802,145100,672323960,6880,6880,6880,6880,167
|
|
20240802,145000,671175000,6880,6880,6880,6880,201
|
|
20240802,144900,669792120,6870,6880,6880,6870,207
|
|
20240802,144800,668368570,6880,6880,6880,6880,0
|
|
20240802,144700,668368570,6880,6880,6880,6880,10
|
|
20240802,144600,668299770,6880,6880,6880,6880,10
|
|
20240802,144500,668230970,6880,6880,6880,6880,0
|
|
20240802,144400,668230970,6880,6880,6880,6880,177
|
|
20240802,144300,667013210,6870,6870,6870,6870,0
|
|
20240802,144200,667013210,6870,6880,6880,6870,1363
|
|
20240802,144100,657648430,6880,6880,6880,6880,0
|
|
20240802,144000,657648430,6880,6890,6890,6880,206
|
|
20240802,143900,656230550,6890,6890,6890,6890,0
|
|
20240802,143800,656230550,6890,6890,6890,6890,0
|
|
20240802,143700,656230550,6890,6890,6890,6890,2
|
|
20240802,143600,656216770,6890,6880,6890,6880,62
|
|
20240802,143500,655790190,6880,6870,6880,6870,250
|
|
20240802,143400,654070750,6880,6880,6880,6880,3
|
|
20240802,143300,654050110,6880,6880,6880,6880,0
|
|
20240802,143200,654050110,6880,6880,6880,6880,102
|
|
20240802,143100,653348350,6870,6880,6880,6870,202
|
|
20240802,143000,651960590,6880,6880,6880,6880,263
|
|
20240802,142900,650151150,6880,6880,6880,6880,900
|
|
20240802,142800,643959150,6880,6880,6880,6880,108
|
|
20240802,142700,643216110,6870,6880,6880,6870,4
|
|
20240802,142600,643188610,6880,6880,6880,6860,3253
|
|
20240802,142500,620841450,6890,6890,6890,6890,170
|
|
20240802,142400,619670150,6890,6890,6890,6890,8
|
|
20240802,142300,619615030,6890,6890,6890,6890,34
|
|
20240802,142200,619380770,6880,6880,6880,6880,1313
|
|
20240802,142100,610347330,6880,6880,6880,6880,1031
|
|
20240802,142000,603254050,6880,6890,6890,6880,202
|
|
20240802,141900,601863290,6880,6880,6880,6880,754
|
|
20240802,141800,596675770,6870,6880,6880,6870,2255
|
|
20240802,141700,581178370,6870,6880,6880,6870,1000
|
|
20240802,141600,574301040,6890,6880,6890,6880,812
|
|
20240802,141500,568714470,6880,6880,6880,6880,400
|
|
20240802,141400,565962470,6880,6890,6890,6880,1000
|
|
20240802,141300,559082450,6910,6890,6910,6880,218
|
|
20240802,141200,557576590,6880,6880,6880,6880,0
|
|
20240802,141100,557576590,6880,6880,6880,6880,0
|
|
20240802,141000,557576590,6880,6920,6920,6880,8
|
|
20240802,140900,557521270,6930,6890,6930,6890,300
|
|
20240802,140800,555445890,6870,6880,6880,6870,2009
|
|
20240802,140700,541636770,6870,6870,6870,6870,0
|
|
20240802,140600,541636770,6870,6870,6870,6870,0
|
|
20240802,140500,541636770,6870,6880,6880,6870,26
|
|
20240802,140400,541457940,6890,6920,6920,6880,6280
|
|
20240802,140300,498152170,6930,6930,6930,6930,0
|
|
20240802,140200,498152170,6930,6930,6930,6930,0
|
|
20240802,140100,498152170,6930,6930,6930,6930,64
|
|
20240802,140000,497708650,6930,6930,6930,6930,0
|
|
20240802,135900,497708650,6930,6930,6930,6930,200
|
|
20240802,135800,496322650,6930,6920,6930,6910,514
|
|
20240802,135700,492763430,6920,6920,6920,6920,0
|
|
20240802,135600,492763430,6920,6920,6920,6920,1049
|
|
20240802,135500,485504350,6930,6930,6930,6930,0
|
|
20240802,135400,485504350,6930,6930,6930,6930,1
|
|
20240802,135300,485497420,6930,6930,6930,6930,200
|
|
20240802,135200,484111420,6930,6930,6930,6930,1
|
|
20240802,135100,484104490,6920,6920,6920,6920,188
|
|
20240802,135000,482803530,6930,6930,6930,6930,0
|
|
20240802,134900,482803530,6930,6930,6930,6930,107
|
|
20240802,134800,482062020,6930,6930,6930,6930,0
|
|
20240802,134700,482062020,6930,6930,6930,6930,0
|
|
20240802,134600,482062020,6930,6930,6930,6930,0
|
|
20240802,134500,482062020,6930,6930,6930,6930,0
|
|
20240802,134400,482062020,6930,6930,6930,6930,0
|
|
20240802,134300,482062020,6930,6930,6930,6930,370
|
|
20240802,134200,479497920,6940,6940,6940,6940,0
|
|
20240802,134100,479497920,6940,6940,6940,6940,100
|
|
20240802,134000,478803920,6940,6940,6940,6940,0
|
|
20240802,133900,478803920,6940,6940,6940,6940,11
|
|
20240802,133800,478727580,6930,6930,6930,6930,150
|
|
20240802,133700,477688080,6940,6940,6940,6940,0
|
|
20240802,133600,477688080,6940,6940,6940,6940,0
|
|
20240802,133500,477688080,6940,6940,6940,6940,0
|
|
20240802,133400,477688080,6940,6940,6940,6940,0
|
|
20240802,133300,477688080,6940,6940,6940,6940,0
|
|
20240802,133200,477688080,6940,6930,6940,6930,54
|
|
20240802,133100,477313330,6940,6940,6940,6940,0
|
|
20240802,133000,477313330,6940,6940,6940,6940,103
|
|
20240802,132900,476598510,6940,6930,6940,6930,2
|
|
20240802,132800,476584640,6920,6920,6920,6920,0
|
|
20240802,132700,476584640,6920,6920,6920,6920,0
|
|
20240802,132600,476584640,6920,6920,6920,6920,1
|
|
20240802,132500,476577720,6920,6920,6920,6920,1
|
|
20240802,132400,476570800,6920,6920,6920,6920,0
|
|
20240802,132300,476570800,6920,6920,6920,6920,0
|
|
20240802,132200,476570800,6920,6920,6920,6920,0
|
|
20240802,132100,476570800,6920,6920,6920,6920,0
|
|
20240802,132000,476570800,6920,6920,6920,6920,2
|
|
20240802,131900,476556960,6910,6910,6910,6910,145
|
|
20240802,131800,475555010,6930,6930,6930,6930,0
|
|
20240802,131700,475555010,6930,6930,6930,6930,0
|
|
20240802,131600,475555010,6930,6930,6930,6930,0
|
|
20240802,131500,475555010,6930,6930,6930,6930,0
|
|
20240802,131400,475555010,6930,6930,6930,6930,0
|
|
20240802,131300,475555010,6930,6930,6930,6930,153
|
|
20240802,131200,474494720,6930,6930,6930,6930,0
|
|
20240802,131100,474494720,6930,6930,6930,6930,24
|
|
20240802,131000,474328400,6940,6940,6940,6940,3
|
|
20240802,130900,474307580,6900,6900,6900,6900,0
|
|
20240802,130800,474307580,6900,6900,6900,6900,40
|
|
20240802,130700,474031580,6900,6900,6900,6900,0
|
|
20240802,130600,474031580,6900,6900,6900,6900,0
|
|
20240802,130500,474031580,6900,6900,6900,6900,0
|
|
20240802,130400,474031580,6900,6900,6900,6900,0
|
|
20240802,130300,474031580,6900,6910,6910,6900,373
|
|
20240802,130200,471454620,6910,6920,6920,6910,371
|
|
20240802,130100,468889010,6910,6910,6910,6910,0
|
|
20240802,130000,468889010,6910,6910,6910,6910,0
|
|
20240802,125900,468889010,6910,6910,6910,6910,0
|
|
20240802,125800,468889010,6910,6910,6910,6910,0
|
|
20240802,125700,468889010,6910,6910,6910,6910,914
|
|
20240802,125600,462573270,6910,6910,6910,6910,50
|
|
20240802,125500,462227770,6910,6910,6910,6910,0
|
|
20240802,125400,462227770,6910,6910,6910,6910,0
|
|
20240802,125300,462227770,6910,6910,6910,6910,1
|
|
20240802,125200,462220860,6890,6890,6890,6890,11
|
|
20240802,125100,462145070,6910,6900,6910,6900,1150
|
|
20240802,125000,454199870,6910,6900,6910,6900,1389
|
|
20240802,124900,444615670,6890,6890,6890,6890,134
|
|
20240802,124800,443692410,6890,6890,6890,6890,0
|
|
20240802,124700,443692410,6890,6890,6890,6890,0
|
|
20240802,124600,443692410,6890,6890,6890,6890,0
|
|
20240802,124500,443692410,6890,6890,6890,6890,400
|
|
20240802,124400,440936410,6900,6900,6900,6900,8
|
|
20240802,124300,440881210,6900,6900,6900,6900,9
|
|
20240802,124200,440819110,6900,6910,6910,6900,404
|
|
20240802,124100,438031410,6910,6900,6910,6900,1951
|
|
20240802,124000,424569500,6920,6910,6920,6910,1455
|
|
20240802,123900,414515440,6920,6920,6920,6920,279
|
|
20240802,123800,412584760,6930,6930,6930,6930,0
|
|
20240802,123700,412584760,6930,6930,6930,6930,200
|
|
20240802,123600,411198760,6920,6930,6930,6920,397
|
|
20240802,123500,408450520,6920,6940,6940,6920,2030
|
|
20240802,123400,394398320,6930,6930,6930,6930,50
|
|
20240802,123300,394051820,6930,6930,6930,6930,0
|
|
20240802,123200,394051820,6930,6930,6930,6930,233
|
|
20240802,123100,392437130,6930,6930,6930,6930,2
|
|
20240802,123000,392423270,6920,6930,6930,6920,1648
|
|
20240802,122900,381006630,6930,6930,6930,6930,1
|
|
20240802,122800,380999700,6950,6930,6950,6930,163
|
|
20240802,122700,379867110,6930,6940,6940,6930,616
|
|
20240802,122600,375598180,6950,6950,6950,6950,1
|
|
20240802,122500,375591230,6950,6950,6950,6950,3
|
|
20240802,122400,375570380,6940,6940,6940,6940,1
|
|
20240802,122300,375563440,6930,6930,6930,6930,0
|
|
20240802,122200,375563440,6930,6930,6930,6930,0
|
|
20240802,122100,375563440,6930,6930,6930,6930,0
|
|
20240802,122000,375563440,6930,6930,6930,6930,20
|
|
20240802,121900,375424840,6930,6930,6930,6930,5
|
|
20240802,121800,375390190,6930,6930,6930,6930,101
|
|
20240802,121700,374690260,6920,6920,6920,6920,0
|
|
20240802,121600,374690260,6920,6920,6920,6920,0
|
|
20240802,121500,374690260,6920,6920,6920,6920,0
|
|
20240802,121400,374690260,6920,6920,6920,6920,0
|
|
20240802,121300,374690260,6920,6920,6920,6920,0
|
|
20240802,121200,374690260,6920,6920,6920,6920,439
|
|
20240802,121100,371652380,6920,6920,6920,6920,115
|
|
20240802,121000,370856580,6920,6920,6920,6920,20
|
|
20240802,120900,370718180,6910,6920,6920,6910,590
|
|
20240802,120800,366641260,6910,6920,6920,6910,60
|
|
20240802,120700,366226560,6920,6920,6920,6920,0
|
|
20240802,120600,366226560,6920,6920,6920,6920,0
|
|
20240802,120500,366226560,6920,6940,6940,6920,1315
|
|
20240802,120400,357122660,6940,6940,6940,6940,0
|
|
20240802,120300,357122660,6940,6940,6940,6940,0
|
|
20240802,120200,357122660,6940,6940,6940,6940,10
|
|
20240802,120100,357053260,6930,6930,6930,6930,0
|
|
20240802,120000,357053260,6930,6930,6930,6930,0
|
|
20240802,115900,357053260,6930,6930,6930,6930,0
|
|
20240802,115800,357053260,6930,6930,6930,6930,0
|
|
20240802,115700,357053260,6930,6930,6930,6930,0
|
|
20240802,115600,357053260,6930,6930,6930,6930,1211
|
|
20240802,115500,348661030,6930,6930,6930,6930,33
|
|
20240802,115400,348432340,6920,6920,6920,6920,0
|
|
20240802,115300,348432340,6920,6920,6920,6920,0
|
|
20240802,115200,348432340,6920,6920,6920,6920,166
|
|
20240802,115100,347283620,6920,6920,6920,6920,0
|
|
20240802,115000,347283620,6920,6920,6920,6920,0
|
|
20240802,114900,347283620,6920,6920,6920,6920,0
|
|
20240802,114800,347283620,6920,6920,6920,6920,318
|
|
20240802,114700,345083060,6920,6920,6920,6920,0
|
|
20240802,114600,345083060,6920,6920,6920,6920,0
|
|
20240802,114500,345083060,6920,6920,6920,6920,0
|
|
20240802,114400,345083060,6920,6920,6920,6920,0
|
|
20240802,114300,345083060,6920,6920,6920,6920,0
|
|
20240802,114200,345083060,6920,6920,6920,6910,2235
|
|
20240802,114100,329627630,6920,6920,6920,6920,20
|
|
20240802,114000,329489230,6920,6920,6920,6920,0
|
|
20240802,113900,329489230,6920,6920,6920,6920,0
|
|
20240802,113800,329489230,6920,6920,6920,6920,0
|
|
20240802,113700,329489230,6920,6930,6930,6920,1793
|
|
20240802,113600,317066110,6940,6950,6950,6940,20
|
|
20240802,113500,316927130,6950,6950,6950,6950,1
|
|
20240802,113400,316920180,6950,6950,6950,6950,10
|
|
20240802,113300,316850680,6950,6950,6950,6950,0
|
|
20240802,113200,316850680,6950,6940,6950,6930,316
|
|
20240802,113100,314660500,6940,6940,6940,6940,158
|
|
20240802,113000,313563980,6940,6940,6940,6940,1906
|
|
20240802,112900,300336340,6950,6960,6960,6950,692
|
|
20240802,112800,295526660,6960,6960,6960,6960,0
|
|
20240802,112700,295526660,6960,6970,6970,6960,2400
|
|
20240802,112600,278822460,6970,6970,6970,6970,0
|
|
20240802,112500,278822460,6970,6970,6970,6970,0
|
|
20240802,112400,278822460,6970,6970,6970,6970,171
|
|
20240802,112300,277630590,6970,6970,6970,6970,0
|
|
20240802,112200,277630590,6970,6980,6980,6970,94
|
|
20240802,112100,276975110,6970,6970,6970,6970,0
|
|
20240802,112000,276975110,6970,6970,6970,6970,1
|
|
20240802,111900,276968140,6980,6970,6980,6970,152
|
|
20240802,111800,275908690,6970,6980,6980,6970,1351
|
|
20240802,111700,266492210,6970,6970,6970,6970,0
|
|
20240802,111600,266492210,6970,6970,6970,6970,30
|
|
20240802,111500,266283110,6970,6970,6970,6970,0
|
|
20240802,111400,266283110,6970,6970,6970,6970,0
|
|
20240802,111300,266283110,6970,6970,6970,6970,50
|
|
20240802,111200,265934610,6980,6980,6980,6980,0
|
|
20240802,111100,265934610,6980,6980,6980,6980,6
|
|
20240802,111000,265892730,6980,6980,6980,6980,300
|
|
20240802,110900,263798730,6980,6980,6980,6980,5
|
|
20240802,110800,263763830,6980,6980,6980,6980,1
|
|
20240802,110700,263756850,6980,6980,6980,6980,6
|
|
20240802,110600,263714970,6980,6980,6980,6980,48
|
|
20240802,110500,263379930,6980,6980,6980,6980,136
|
|
20240802,110400,262430650,6980,6980,6980,6980,107
|
|
20240802,110300,261683790,6980,6990,6990,6980,175
|
|
20240802,110200,260461070,6990,6990,6990,6990,1
|
|
20240802,110100,260454080,6980,6980,6980,6980,501
|
|
20240802,110000,256957100,6990,6990,7010,6990,347
|
|
20240802,105900,254531550,7030,7030,7030,7030,0
|
|
20240802,105800,254531550,7030,7030,7030,7030,0
|
|
20240802,105700,254531550,7030,7030,7030,7030,0
|
|
20240802,105600,254531550,7030,7030,7030,7030,469
|
|
20240802,105500,251234480,7020,7020,7020,7020,0
|
|
20240802,105400,251234480,7020,7010,7020,7010,683
|
|
20240802,105300,246439850,7010,7010,7010,7010,0
|
|
20240802,105200,246439850,7010,7010,7010,7010,0
|
|
20240802,105100,246439850,7010,7010,7010,7010,0
|
|
20240802,105000,246439850,7010,7010,7010,7010,1
|
|
20240802,104900,246432840,7010,7010,7010,7010,0
|
|
20240802,104800,246432840,7010,7010,7010,7010,1
|
|
20240802,104700,246425830,7010,7010,7010,7010,0
|
|
20240802,104600,246425830,7010,7010,7010,7010,65
|
|
20240802,104500,245970180,7000,7000,7000,7000,0
|
|
20240802,104400,245970180,7000,6990,7000,6990,180
|
|
20240802,104300,244711970,6980,6980,6980,6980,0
|
|
20240802,104200,244711970,6980,6980,6980,6980,0
|
|
20240802,104100,244711970,6980,6980,6980,6980,100
|
|
20240802,104000,244013970,6980,6980,6980,6980,0
|
|
20240802,103900,244013970,6980,6970,6980,6970,212
|
|
20240802,103800,242534230,6970,6970,6970,6970,200
|
|
20240802,103700,241140230,6980,6980,6980,6980,24
|
|
20240802,103600,240972710,6980,6980,6980,6980,1000
|
|
20240802,103500,233992710,6990,6990,6990,6990,145
|
|
20240802,103400,232979160,6990,6990,6990,6990,4
|
|
20240802,103300,232951200,6970,6980,6980,6970,1384
|
|
20240802,103200,223302960,6990,6990,6990,6990,1
|
|
20240802,103100,223295970,6980,6980,6980,6980,15
|
|
20240802,103000,223191270,6980,6980,6980,6980,0
|
|
20240802,102900,223191270,6980,6980,6980,6980,0
|
|
20240802,102800,223191270,6980,6980,6980,6980,13
|
|
20240802,102700,223100530,6980,6980,6980,6980,0
|
|
20240802,102600,223100530,6980,6980,6980,6980,104
|
|
20240802,102500,222374610,6980,6980,6980,6980,0
|
|
20240802,102400,222374610,6980,6980,6980,6980,324
|
|
20240802,102300,220113090,6980,6980,6980,6980,0
|
|
20240802,102200,220113090,6980,6990,6990,6980,891
|
|
20240802,102100,213888900,7000,7000,7000,7000,0
|
|
20240802,102000,213888900,7000,7000,7000,7000,432
|
|
20240802,101900,210864900,7010,7010,7010,7010,1
|
|
20240802,101800,210857890,7020,7020,7020,7020,0
|
|
20240802,101700,210857890,7020,7020,7020,7020,0
|
|
20240802,101600,210857890,7020,7000,7020,7000,64
|
|
20240802,101500,210408920,7000,7000,7000,7000,100
|
|
20240802,101400,209708920,7000,7000,7000,7000,10
|
|
20240802,101300,209638920,7000,7000,7000,7000,2
|
|
20240802,101200,209624920,7000,7000,7000,7000,0
|
|
20240802,101100,209624920,7000,7000,7000,7000,10
|
|
20240802,101000,209554920,7010,7010,7010,7010,0
|
|
20240802,100900,209554920,7010,7010,7010,7010,0
|
|
20240802,100800,209554920,7010,7000,7010,6980,5
|
|
20240802,100700,209519960,7010,7010,7010,7010,0
|
|
20240802,100600,209519960,7010,7010,7010,7010,0
|
|
20240802,100500,209519960,7010,7010,7010,7010,169
|
|
20240802,100400,208335270,7010,7010,7010,6980,312
|
|
20240802,100300,206157330,7010,7000,7010,7000,44
|
|
20240802,100200,205849150,6990,6980,6990,6980,1696
|
|
20240802,100100,194010700,6980,6980,6980,6980,0
|
|
20240802,100000,194010700,6980,6980,6980,6970,58
|
|
20240802,095900,193606260,6980,6980,6980,6980,74
|
|
20240802,095800,193089740,6970,6970,6970,6970,2
|
|
20240802,095700,193075800,6990,6990,6990,6990,0
|
|
20240802,095600,193075800,6990,6990,6990,6960,48
|
|
20240802,095500,192741390,6990,6990,6990,6990,1
|
|
20240802,095400,192734400,6970,6970,6970,6970,726
|
|
20240802,095300,187674180,6990,6990,6990,6990,1
|
|
20240802,095200,187667190,6980,6970,6980,6970,398
|
|
20240802,095100,184893120,6990,6980,6990,6980,4
|
|
20240802,095000,184865170,6980,6980,6980,6970,3123
|
|
20240802,094900,163094760,7020,7020,7020,6970,331
|
|
20240802,094800,160786450,7020,6980,7020,6980,108
|
|
20240802,094700,160032290,6980,6980,6980,6980,137
|
|
20240802,094600,159076030,6970,6990,6990,6970,900
|
|
20240802,094500,152796920,6990,7020,7020,6990,504
|
|
20240802,094400,149273900,7000,6990,7000,6990,1001
|
|
20240802,094300,142266910,7000,6990,7000,6990,13
|
|
20240802,094200,142175990,6980,6980,6980,6980,0
|
|
20240802,094100,142175990,6980,6980,6980,6980,20
|
|
20240802,094000,142036390,6990,6990,6990,6990,2
|
|
20240802,093900,142022410,6970,6970,6970,6970,0
|
|
20240802,093800,142022410,6970,7000,7000,6970,2702
|
|
20240802,093700,123162470,6970,6960,6990,6960,723
|
|
20240802,093600,118129530,6960,7010,7010,6960,1646
|
|
20240802,093500,106662470,6970,7000,7000,6970,2017
|
|
20240802,093400,92592180,7040,7040,7040,7040,20
|
|
20240802,093300,92451380,7040,7040,7040,7040,11
|
|
20240802,093200,92373940,7040,7010,7040,7000,46
|
|
20240802,093100,92051340,7010,7010,7010,7010,17
|
|
20240802,093000,91932170,7040,7030,7040,7030,48
|
|
20240802,092900,91594510,7050,7000,7050,7000,201
|
|
20240802,092800,90187460,6970,6970,6970,6970,0
|
|
20240802,092700,90187460,6970,6990,6990,6970,963
|
|
20240802,092600,83466660,6990,6990,6990,6990,0
|
|
20240802,092500,83466660,6990,7030,7040,6990,343
|
|
20240802,092400,81066950,7030,7010,7030,6990,320
|
|
20240802,092300,78824090,7010,7000,7010,6990,727
|
|
20240802,092200,73740900,7010,7020,7020,7010,5
|
|
20240802,092100,73705830,7020,7020,7020,7020,9
|
|
20240802,092000,73642650,7010,7020,7020,7010,130
|
|
20240802,091900,72731330,7000,7000,7000,7000,300
|
|
20240802,091800,70631330,7010,7030,7030,7010,1896
|
|
20240802,091700,57325050,7030,7030,7030,7030,130
|
|
20240802,091600,56411150,7040,7040,7040,7040,6
|
|
20240802,091500,56368910,7020,7030,7050,7020,530
|
|
20240802,091400,52646940,7050,7040,7050,7010,607
|
|
20240802,091300,48386620,7040,7030,7040,7020,51
|
|
20240802,091200,48027740,7030,7040,7040,7030,1215
|
|
20240802,091100,39486140,7050,7050,7050,7040,1382
|
|
20240802,091000,29750120,7070,7070,7070,7070,1
|
|
20240802,090900,29743050,7070,7050,7070,7050,642
|
|
20240802,090800,25216110,7050,7050,7050,7050,417
|
|
20240802,090700,22276260,7050,7050,7050,7050,64
|
|
20240802,090600,21825060,7050,7050,7050,7050,10
|
|
20240802,090500,21754560,7040,7050,7050,7040,1123
|
|
20240802,090400,13848300,7040,7060,7060,7040,611
|
|
20240802,090300,9541740,7050,7070,7070,7050,162
|
|
20240802,090200,8397510,7080,7100,7110,7080,201
|
|
20240802,090100,6972780,7120,7100,7120,7100,27
|
|
20240802,090000,6780860,7140,7140,7140,7090,866
|