671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,200800,736551110,6750,6750,6750,6750,999
|
|
20240816,200700,736551110,6750,6750,6750,6750,0
|
|
20240816,200600,736551110,6750,6750,6750,6750,0
|
|
20240816,200500,736551110,6750,6750,6750,6750,0
|
|
20240816,200400,736551110,6750,6750,6750,6750,0
|
|
20240816,200300,736551110,6750,6750,6750,6750,0
|
|
20240816,200200,736551110,6750,6750,6750,6750,0
|
|
20240816,200100,736551110,6750,6750,6750,6750,0
|
|
20240816,200000,736551110,6750,6750,6750,6750,0
|
|
20240816,195900,736551110,6750,6750,6750,6750,0
|
|
20240816,195800,736551110,6750,6750,6750,6750,0
|
|
20240816,195700,736551110,6750,6750,6750,6750,0
|
|
20240816,195600,736551110,6750,6750,6750,6750,0
|
|
20240816,195500,736551110,6750,6750,6750,6750,0
|
|
20240816,195400,736551110,6750,6750,6750,6750,0
|
|
20240816,195300,736551110,6750,6750,6750,6750,0
|
|
20240816,195200,736551110,6750,6750,6750,6750,0
|
|
20240816,195100,736551110,6750,6750,6750,6750,0
|
|
20240816,195000,736551110,6750,6750,6750,6750,0
|
|
20240816,194900,736551110,6750,6750,6750,6750,0
|
|
20240816,194800,736551110,6750,6750,6750,6750,0
|
|
20240816,194700,736551110,6750,6750,6750,6750,0
|
|
20240816,194600,736551110,6750,6750,6750,6750,0
|
|
20240816,194500,736551110,6750,6750,6750,6750,0
|
|
20240816,194400,736551110,6750,6750,6750,6750,0
|
|
20240816,194300,736551110,6750,6750,6750,6750,0
|
|
20240816,194200,736551110,6750,6750,6750,6750,0
|
|
20240816,194100,736551110,6750,6750,6750,6750,0
|
|
20240816,194000,736551110,6750,6750,6750,6750,0
|
|
20240816,193900,736551110,6750,6750,6750,6750,0
|
|
20240816,193800,736551110,6750,6750,6750,6750,999
|
|
20240816,193700,736551110,6750,6750,6750,6750,0
|
|
20240816,193600,736551110,6750,6750,6750,6750,0
|
|
20240816,193500,736551110,6750,6750,6750,6750,0
|
|
20240816,193400,736551110,6750,6750,6750,6750,0
|
|
20240816,193300,736551110,6750,6750,6750,6750,0
|
|
20240816,193200,736551110,6750,6750,6750,6750,0
|
|
20240816,193100,736551110,6750,6750,6750,6750,0
|
|
20240816,193000,736551110,6750,6750,6750,6750,0
|
|
20240816,192900,736551110,6750,6750,6750,6750,0
|
|
20240816,192800,736551110,6750,6750,6750,6750,0
|
|
20240816,192700,736551110,6750,6750,6750,6750,0
|
|
20240816,192600,736551110,6750,6750,6750,6750,0
|
|
20240816,192500,736551110,6750,6750,6750,6750,0
|
|
20240816,192400,736551110,6750,6750,6750,6750,0
|
|
20240816,192300,736551110,6750,6750,6750,6750,0
|
|
20240816,192200,736551110,6750,6750,6750,6750,0
|
|
20240816,192100,736551110,6750,6750,6750,6750,0
|
|
20240816,192000,736551110,6750,6750,6750,6750,0
|
|
20240816,191900,736551110,6750,6750,6750,6750,0
|
|
20240816,191800,736551110,6750,6750,6750,6750,0
|
|
20240816,191700,736551110,6750,6750,6750,6750,0
|
|
20240816,191600,736551110,6750,6750,6750,6750,0
|
|
20240816,191500,736551110,6750,6750,6750,6750,0
|
|
20240816,191400,736551110,6750,6750,6750,6750,0
|
|
20240816,191300,736551110,6750,6750,6750,6750,0
|
|
20240816,191200,736551110,6750,6750,6750,6750,0
|
|
20240816,191100,736551110,6750,6750,6750,6750,0
|
|
20240816,191000,736551110,6750,6750,6750,6750,0
|
|
20240816,190900,736551110,6750,6750,6750,6750,0
|
|
20240816,190800,736551110,6750,6750,6750,6750,999
|
|
20240816,190700,736551110,6750,6750,6750,6750,0
|
|
20240816,190600,736551110,6750,6750,6750,6750,0
|
|
20240816,190500,736551110,6750,6750,6750,6750,0
|
|
20240816,190400,736551110,6750,6750,6750,6750,0
|
|
20240816,190300,736551110,6750,6750,6750,6750,0
|
|
20240816,190200,736551110,6750,6750,6750,6750,0
|
|
20240816,190100,736551110,6750,6750,6750,6750,0
|
|
20240816,190000,736551110,6750,6750,6750,6750,0
|
|
20240816,185900,736551110,6750,6750,6750,6750,0
|
|
20240816,185800,736551110,6750,6750,6750,6750,0
|
|
20240816,185700,736551110,6750,6750,6750,6750,0
|
|
20240816,185600,736551110,6750,6750,6750,6750,0
|
|
20240816,185500,736551110,6750,6750,6750,6750,0
|
|
20240816,185400,736551110,6750,6750,6750,6750,0
|
|
20240816,185300,736551110,6750,6750,6750,6750,0
|
|
20240816,185200,736551110,6750,6750,6750,6750,0
|
|
20240816,185100,736551110,6750,6750,6750,6750,0
|
|
20240816,185000,736551110,6750,6750,6750,6750,0
|
|
20240816,184900,736551110,6750,6750,6750,6750,0
|
|
20240816,184800,736551110,6750,6750,6750,6750,0
|
|
20240816,184700,736551110,6750,6750,6750,6750,0
|
|
20240816,184600,736551110,6750,6750,6750,6750,0
|
|
20240816,184500,736551110,6750,6750,6750,6750,0
|
|
20240816,184400,736551110,6750,6750,6750,6750,0
|
|
20240816,184300,736551110,6750,6750,6750,6750,0
|
|
20240816,184200,736551110,6750,6750,6750,6750,0
|
|
20240816,184100,736551110,6750,6750,6750,6750,0
|
|
20240816,184000,736551110,6750,6750,6750,6750,0
|
|
20240816,183900,736551110,6750,6750,6750,6750,0
|
|
20240816,183800,736551110,6750,6750,6750,6750,999
|
|
20240816,183700,736551110,6750,6750,6750,6750,0
|
|
20240816,183600,736551110,6750,6750,6750,6750,0
|
|
20240816,183500,736551110,6750,6750,6750,6750,0
|
|
20240816,183400,736551110,6750,6750,6750,6750,0
|
|
20240816,183300,736551110,6750,6750,6750,6750,0
|
|
20240816,183200,736551110,6750,6750,6750,6750,0
|
|
20240816,183100,736551110,6750,6750,6750,6750,0
|
|
20240816,183000,736551110,6750,6750,6750,6750,0
|
|
20240816,182900,736551110,6750,6750,6750,6750,0
|
|
20240816,182800,736551110,6750,6750,6750,6750,0
|
|
20240816,182700,736551110,6750,6750,6750,6750,0
|
|
20240816,182600,736551110,6750,6750,6750,6750,0
|
|
20240816,182500,736551110,6750,6750,6750,6750,0
|
|
20240816,182400,736551110,6750,6750,6750,6750,0
|
|
20240816,182300,736551110,6750,6750,6750,6750,0
|
|
20240816,182200,736551110,6750,6750,6750,6750,0
|
|
20240816,182100,736551110,6750,6750,6750,6750,0
|
|
20240816,182000,736551110,6750,6750,6750,6750,0
|
|
20240816,181900,736551110,6750,6750,6750,6750,0
|
|
20240816,181800,736551110,6750,6750,6750,6750,0
|
|
20240816,181700,736551110,6750,6750,6750,6750,0
|
|
20240816,181600,736551110,6750,6750,6750,6750,0
|
|
20240816,181500,736551110,6750,6750,6750,6750,0
|
|
20240816,181400,736551110,6750,6750,6750,6750,0
|
|
20240816,181300,736551110,6750,6750,6750,6750,0
|
|
20240816,181200,736551110,6750,6750,6750,6750,0
|
|
20240816,181100,736551110,6750,6750,6750,6750,0
|
|
20240816,181000,736551110,6750,6750,6750,6750,0
|
|
20240816,180900,736551110,6750,6750,6750,6750,0
|
|
20240816,180800,736551110,6750,6750,6750,6750,999
|
|
20240816,180700,736551110,6750,6750,6750,6750,0
|
|
20240816,180600,736551110,6750,6750,6750,6750,0
|
|
20240816,180500,736551110,6750,6750,6750,6750,0
|
|
20240816,180400,736551110,6750,6750,6750,6750,0
|
|
20240816,180300,736551110,6750,6750,6750,6750,0
|
|
20240816,180200,736551110,6750,6750,6750,6750,0
|
|
20240816,180100,736551110,6750,6750,6750,6750,0
|
|
20240816,180000,736551110,6750,6750,6750,6750,0
|
|
20240816,175900,736551110,6750,6750,6750,6750,0
|
|
20240816,175800,736551110,6750,6750,6750,6750,0
|
|
20240816,175700,736551110,6750,6750,6750,6750,0
|
|
20240816,175600,736551110,6750,6750,6750,6750,0
|
|
20240816,175500,736551110,6750,6750,6750,6750,0
|
|
20240816,175400,736551110,6750,6750,6750,6750,0
|
|
20240816,175300,736551110,6750,6750,6750,6750,0
|
|
20240816,175200,736551110,6750,6750,6750,6750,0
|
|
20240816,175100,736551110,6750,6750,6750,6750,0
|
|
20240816,175000,736551110,6750,6750,6750,6750,0
|
|
20240816,174900,736551110,6750,6750,6750,6750,0
|
|
20240816,174800,736551110,6750,6750,6750,6750,0
|
|
20240816,174700,736551110,6750,6750,6750,6750,0
|
|
20240816,174600,736551110,6750,6750,6750,6750,0
|
|
20240816,174500,736551110,6750,6750,6750,6750,0
|
|
20240816,174400,736551110,6750,6750,6750,6750,0
|
|
20240816,174300,736551110,6750,6750,6750,6750,0
|
|
20240816,174200,736551110,6750,6750,6750,6750,0
|
|
20240816,174100,736551110,6750,6750,6750,6750,0
|
|
20240816,174000,736551110,6750,6750,6750,6750,0
|
|
20240816,173900,736551110,6750,6750,6750,6750,0
|
|
20240816,173800,736551110,6750,6750,6750,6750,999
|
|
20240816,173700,736551110,6750,6750,6750,6750,0
|
|
20240816,173600,736551110,6750,6750,6750,6750,0
|
|
20240816,173500,736551110,6750,6750,6750,6750,0
|
|
20240816,173400,736551110,6750,6750,6750,6750,0
|
|
20240816,173300,736551110,6750,6750,6750,6750,0
|
|
20240816,173200,736551110,6750,6750,6750,6750,0
|
|
20240816,173100,736551110,6750,6750,6750,6750,0
|
|
20240816,173000,736551110,6750,6750,6750,6750,0
|
|
20240816,172900,736551110,6750,6750,6750,6750,0
|
|
20240816,172800,736551110,6750,6750,6750,6750,0
|
|
20240816,172700,736551110,6750,6750,6750,6750,0
|
|
20240816,172600,736551110,6750,6750,6750,6750,0
|
|
20240816,172500,736551110,6750,6750,6750,6750,0
|
|
20240816,172400,736551110,6750,6750,6750,6750,0
|
|
20240816,172300,736551110,6750,6750,6750,6750,0
|
|
20240816,172200,736551110,6750,6750,6750,6750,0
|
|
20240816,172100,736551110,6750,6750,6750,6750,0
|
|
20240816,172000,736551110,6750,6750,6750,6750,0
|
|
20240816,171900,736551110,6750,6750,6750,6750,0
|
|
20240816,171800,736551110,6750,6750,6750,6750,0
|
|
20240816,171700,736551110,6750,6750,6750,6750,0
|
|
20240816,171600,736551110,6750,6750,6750,6750,0
|
|
20240816,171500,736551110,6750,6750,6750,6750,0
|
|
20240816,171400,736551110,6750,6750,6750,6750,0
|
|
20240816,171300,736551110,6750,6750,6750,6750,0
|
|
20240816,171200,736551110,6750,6750,6750,6750,0
|
|
20240816,171100,736551110,6750,6750,6750,6750,0
|
|
20240816,171000,736551110,6750,6750,6750,6750,0
|
|
20240816,170900,736551110,6750,6750,6750,6750,0
|
|
20240816,170800,736551110,6750,6750,6750,6750,999
|
|
20240816,170700,736551110,6750,6750,6750,6750,0
|
|
20240816,170600,736551110,6750,6750,6750,6750,0
|
|
20240816,170500,736551110,6750,6750,6750,6750,0
|
|
20240816,170400,736551110,6750,6750,6750,6750,0
|
|
20240816,170300,736551110,6750,6750,6750,6750,0
|
|
20240816,170200,736551110,6750,6750,6750,6750,0
|
|
20240816,170100,736551110,6750,6750,6750,6750,0
|
|
20240816,170000,736551110,6750,6750,6750,6750,0
|
|
20240816,165900,736551110,6750,6750,6750,6750,0
|
|
20240816,165800,736551110,6750,6750,6750,6750,0
|
|
20240816,165700,736551110,6750,6750,6750,6750,0
|
|
20240816,165600,736551110,6750,6750,6750,6750,0
|
|
20240816,165500,736551110,6750,6750,6750,6750,0
|
|
20240816,165400,736551110,6750,6750,6750,6750,0
|
|
20240816,165300,736551110,6750,6750,6750,6750,0
|
|
20240816,165200,736551110,6750,6750,6750,6750,0
|
|
20240816,165100,736551110,6750,6750,6750,6750,0
|
|
20240816,165000,736551110,6750,6750,6750,6750,0
|
|
20240816,164900,736551110,6750,6750,6750,6750,0
|
|
20240816,164800,736551110,6750,6750,6750,6750,0
|
|
20240816,164700,736551110,6750,6750,6750,6750,0
|
|
20240816,164600,736551110,6750,6750,6750,6750,0
|
|
20240816,164500,736551110,6750,6750,6750,6750,0
|
|
20240816,164400,736551110,6750,6750,6750,6750,0
|
|
20240816,164300,736551110,6750,6750,6750,6750,0
|
|
20240816,164200,736551110,6750,6750,6750,6750,0
|
|
20240816,164100,736551110,6750,6750,6750,6750,0
|
|
20240816,164000,736551110,6750,6750,6750,6750,0
|
|
20240816,163900,736551110,6750,6750,6750,6750,0
|
|
20240816,163800,736551110,6750,6750,6750,6750,999
|
|
20240816,163700,736551110,6750,6750,6750,6750,0
|
|
20240816,163600,736551110,6750,6750,6750,6750,0
|
|
20240816,163500,736551110,6750,6750,6750,6750,0
|
|
20240816,163400,736551110,6750,6750,6750,6750,0
|
|
20240816,163300,736551110,6750,6750,6750,6750,0
|
|
20240816,163200,736551110,6750,6750,6750,6750,0
|
|
20240816,163100,736551110,6750,6750,6750,6750,0
|
|
20240816,163000,736551110,6750,6750,6750,6750,0
|
|
20240816,162900,736551110,6750,6750,6750,6750,0
|
|
20240816,162800,736551110,6750,6750,6750,6750,0
|
|
20240816,162700,736551110,6750,6750,6750,6750,0
|
|
20240816,162600,736551110,6750,6750,6750,6750,0
|
|
20240816,162500,736551110,6750,6750,6750,6750,0
|
|
20240816,162400,736551110,6750,6750,6750,6750,0
|
|
20240816,162300,736551110,6750,6750,6750,6750,0
|
|
20240816,162200,736551110,6750,6750,6750,6750,0
|
|
20240816,162100,736551110,6750,6750,6750,6750,0
|
|
20240816,162000,736551110,6750,6750,6750,6750,0
|
|
20240816,161900,736551110,6750,6750,6750,6750,0
|
|
20240816,161800,736551110,6750,6750,6750,6750,0
|
|
20240816,161700,736551110,6750,6750,6750,6750,0
|
|
20240816,161600,736551110,6750,6750,6750,6750,0
|
|
20240816,161500,736551110,6750,6750,6750,6750,0
|
|
20240816,161400,736551110,6750,6750,6750,6750,0
|
|
20240816,161300,736551110,6750,6750,6750,6750,0
|
|
20240816,161200,736551110,6750,6750,6750,6750,0
|
|
20240816,161100,736551110,6750,6750,6750,6750,0
|
|
20240816,161000,736551110,6750,6750,6750,6750,0
|
|
20240816,160900,736551110,6750,6750,6750,6750,0
|
|
20240816,160800,736551110,6750,6750,6750,6750,999
|
|
20240816,160700,736551110,6750,6750,6750,6750,0
|
|
20240816,160600,736551110,6750,6750,6750,6750,0
|
|
20240816,160500,736551110,6750,6750,6750,6750,0
|
|
20240816,160400,736551110,6750,6750,6750,6750,0
|
|
20240816,160300,736551110,6750,6750,6750,6750,0
|
|
20240816,160200,736551110,6750,6750,6750,6750,0
|
|
20240816,160100,736551110,6750,6750,6750,6750,0
|
|
20240816,160000,736551110,6750,6750,6750,6750,0
|
|
20240816,155900,736551110,6750,6750,6750,6750,0
|
|
20240816,155800,736551110,6750,6750,6750,6750,0
|
|
20240816,155700,736551110,6750,6750,6750,6750,0
|
|
20240816,155600,736551110,6750,6750,6750,6750,0
|
|
20240816,155500,736551110,6750,6750,6750,6750,0
|
|
20240816,155400,736551110,6750,6750,6750,6750,0
|
|
20240816,155300,736551110,6750,6750,6750,6750,0
|
|
20240816,155200,736551110,6750,6750,6750,6750,0
|
|
20240816,155100,736551110,6750,6750,6750,6750,0
|
|
20240816,155000,736551110,6750,6750,6750,6750,0
|
|
20240816,154900,736551110,6750,6750,6750,6750,0
|
|
20240816,154800,736551110,6750,6750,6750,6750,0
|
|
20240816,154700,736551110,6750,6750,6750,6750,0
|
|
20240816,154600,736551110,6750,6750,6750,6750,0
|
|
20240816,154500,736551110,6750,6750,6750,6750,0
|
|
20240816,154400,736551110,6750,6750,6750,6750,0
|
|
20240816,154300,736551110,6750,6750,6750,6750,0
|
|
20240816,154200,736551110,6750,6750,6750,6750,0
|
|
20240816,154100,736551110,6750,6750,6750,6750,0
|
|
20240816,154000,736551110,6750,6750,6750,6750,0
|
|
20240816,153900,736551110,6750,6750,6750,6750,0
|
|
20240816,153800,736551110,6750,6750,6750,6750,999
|
|
20240816,153700,736551110,6750,6750,6750,6750,0
|
|
20240816,153600,736551110,6750,6750,6750,6750,0
|
|
20240816,153500,736551110,6750,6750,6750,6750,0
|
|
20240816,153400,736551110,6750,6750,6750,6750,0
|
|
20240816,153300,736551110,6750,6750,6750,6750,0
|
|
20240816,153200,736551110,6750,6750,6750,6750,0
|
|
20240816,153100,736551110,6750,6750,6750,6750,0
|
|
20240816,153000,736551110,6750,6750,6750,6750,999
|
|
20240816,152900,729807860,6750,6750,6750,6750,0
|
|
20240816,152800,729807860,6750,6750,6750,6750,0
|
|
20240816,152700,729807860,6750,6750,6750,6750,0
|
|
20240816,152600,729807860,6750,6750,6750,6750,0
|
|
20240816,152500,729807860,6750,6750,6750,6750,0
|
|
20240816,152400,729807860,6750,6750,6750,6750,0
|
|
20240816,152300,729807860,6750,6750,6750,6750,0
|
|
20240816,152200,729807860,6750,6750,6750,6750,0
|
|
20240816,152100,729807860,6750,6750,6750,6750,0
|
|
20240816,152000,729807860,6750,6750,6750,6750,0
|
|
20240816,151900,729807860,6750,6730,6750,6730,54
|
|
20240816,151800,729444380,6750,6730,6750,6730,73
|
|
20240816,151700,728953050,6730,6750,6750,6730,1100
|
|
20240816,151600,721540320,6750,6740,6750,6740,248
|
|
20240816,151500,719868700,6730,6730,6730,6730,214
|
|
20240816,151400,718428480,6730,6730,6730,6720,601
|
|
20240816,151300,714383990,6740,6740,6740,6740,10
|
|
20240816,151200,714316590,6720,6740,6740,6720,44
|
|
20240816,151100,714020890,6720,6750,6750,6720,592
|
|
20240816,151000,710040430,6750,6720,6750,6720,15
|
|
20240816,150900,709939480,6720,6720,6720,6720,0
|
|
20240816,150800,709939480,6720,6730,6730,6720,830
|
|
20240816,150700,704354870,6720,6720,6720,6720,0
|
|
20240816,150600,704354870,6720,6720,6720,6720,0
|
|
20240816,150500,704354870,6720,6730,6730,6720,1138
|
|
20240816,150400,696698730,6740,6740,6740,6740,1271
|
|
20240816,150300,688132190,6750,6740,6760,6740,397
|
|
20240816,150200,685455390,6740,6740,6740,6740,0
|
|
20240816,150100,685455390,6740,6740,6740,6740,0
|
|
20240816,150000,685455390,6740,6740,6740,6740,0
|
|
20240816,145900,685455390,6740,6750,6750,6740,239
|
|
20240816,145800,683844380,6750,6750,6750,6750,85
|
|
20240816,145700,683270630,6760,6760,6760,6760,0
|
|
20240816,145600,683270630,6760,6760,6760,6760,0
|
|
20240816,145500,683270630,6760,6760,6760,6760,0
|
|
20240816,145400,683270630,6760,6760,6760,6760,20
|
|
20240816,145300,683135430,6760,6760,6760,6760,41
|
|
20240816,145200,682858270,6760,6760,6760,6760,2
|
|
20240816,145100,682844750,6750,6740,6750,6740,2000
|
|
20240816,145000,669349330,6730,6730,6730,6730,124
|
|
20240816,144900,668514810,6720,6720,6720,6720,158
|
|
20240816,144800,667453050,6730,6730,6730,6730,0
|
|
20240816,144700,667453050,6730,6730,6730,6730,100
|
|
20240816,144600,666780050,6730,6730,6730,6730,0
|
|
20240816,144500,666780050,6730,6730,6730,6730,0
|
|
20240816,144400,666780050,6730,6730,6730,6730,0
|
|
20240816,144300,666780050,6730,6730,6730,6730,100
|
|
20240816,144200,666107050,6730,6730,6730,6730,0
|
|
20240816,144100,666107050,6730,6730,6730,6730,0
|
|
20240816,144000,666107050,6730,6730,6730,6730,23
|
|
20240816,143900,665952260,6740,6740,6740,6740,1
|
|
20240816,143800,665945520,6720,6720,6720,6720,50
|
|
20240816,143700,665609520,6740,6740,6740,6740,1
|
|
20240816,143600,665602780,6740,6740,6740,6740,8
|
|
20240816,143500,665548860,6740,6740,6740,6740,0
|
|
20240816,143400,665548860,6740,6740,6740,6740,0
|
|
20240816,143300,665548860,6740,6740,6740,6740,0
|
|
20240816,143200,665548860,6740,6740,6740,6740,20
|
|
20240816,143100,665414060,6740,6740,6740,6740,0
|
|
20240816,143000,665414060,6740,6740,6740,6740,0
|
|
20240816,142900,665414060,6740,6740,6740,6740,0
|
|
20240816,142800,665414060,6740,6740,6740,6740,0
|
|
20240816,142700,665414060,6740,6740,6740,6740,0
|
|
20240816,142600,665414060,6740,6740,6740,6740,0
|
|
20240816,142500,665414060,6740,6730,6740,6730,102
|
|
20240816,142400,664726940,6720,6720,6720,6720,105
|
|
20240816,142300,664021340,6720,6720,6720,6720,5
|
|
20240816,142200,663987740,6720,6720,6720,6720,0
|
|
20240816,142100,663987740,6720,6720,6720,6720,161
|
|
20240816,142000,662905820,6730,6730,6730,6730,0
|
|
20240816,141900,662905820,6730,6730,6730,6730,5
|
|
20240816,141800,662872170,6730,6730,6730,6730,200
|
|
20240816,141700,661526170,6720,6720,6720,6720,0
|
|
20240816,141600,661526170,6720,6720,6720,6720,44
|
|
20240816,141500,661230490,6720,6720,6720,6720,20
|
|
20240816,141400,661096090,6730,6730,6730,6730,0
|
|
20240816,141300,661096090,6730,6730,6730,6730,41
|
|
20240816,141200,660820160,6730,6730,6730,6730,100
|
|
20240816,141100,660147160,6720,6720,6720,6720,66
|
|
20240816,141000,659703640,6720,6720,6720,6720,20
|
|
20240816,140900,659569240,6720,6720,6720,6720,0
|
|
20240816,140800,659569240,6720,6720,6720,6720,0
|
|
20240816,140700,659569240,6720,6720,6720,6720,227
|
|
20240816,140600,658043800,6720,6720,6720,6720,0
|
|
20240816,140500,658043800,6720,6720,6720,6720,72
|
|
20240816,140400,657559960,6710,6710,6710,6710,1200
|
|
20240816,140300,649507960,6700,6700,6700,6700,0
|
|
20240816,140200,649507960,6700,6700,6700,6700,0
|
|
20240816,140100,649507960,6700,6700,6700,6700,1
|
|
20240816,140000,649501260,6710,6700,6710,6700,477
|
|
20240816,135900,646305350,6710,6710,6710,6710,0
|
|
20240816,135800,646305350,6710,6710,6710,6710,1
|
|
20240816,135700,646298640,6700,6700,6700,6700,0
|
|
20240816,135600,646298640,6700,6700,6700,6700,0
|
|
20240816,135500,646298640,6700,6700,6700,6700,8
|
|
20240816,135400,646245040,6700,6700,6700,6700,1
|
|
20240816,135300,646238340,6690,6690,6690,6690,0
|
|
20240816,135200,646238340,6690,6690,6690,6690,0
|
|
20240816,135100,646238340,6690,6690,6690,6690,0
|
|
20240816,135000,646238340,6690,6690,6690,6690,0
|
|
20240816,134900,646238340,6690,6690,6690,6690,0
|
|
20240816,134800,646238340,6690,6690,6690,6690,99
|
|
20240816,134700,645576030,6710,6710,6710,6710,11
|
|
20240816,134600,645502220,6690,6690,6690,6690,0
|
|
20240816,134500,645502220,6690,6700,6700,6690,92
|
|
20240816,134400,644885830,6700,6700,6700,6700,0
|
|
20240816,134300,644885830,6700,6700,6700,6700,18
|
|
20240816,134200,644765230,6680,6680,6680,6680,0
|
|
20240816,134100,644765230,6680,6670,6680,6670,629
|
|
20240816,134000,640563520,6670,6670,6670,6670,81
|
|
20240816,133900,640023250,6670,6670,6670,6670,520
|
|
20240816,133800,636554850,6670,6670,6670,6670,500
|
|
20240816,133700,633219850,6670,6670,6670,6670,0
|
|
20240816,133600,633219850,6670,6680,6680,6670,616
|
|
20240816,133500,629109130,6680,6680,6680,6680,1
|
|
20240816,133400,629102450,6680,6680,6680,6680,5
|
|
20240816,133300,629069050,6680,6680,6680,6680,107
|
|
20240816,133200,628354290,6680,6680,6680,6680,0
|
|
20240816,133100,628354290,6680,6680,6680,6680,0
|
|
20240816,133000,628354290,6680,6680,6680,6680,0
|
|
20240816,132900,628354290,6680,6680,6680,6680,19
|
|
20240816,132800,628227370,6680,6680,6680,6680,1
|
|
20240816,132700,628220690,6680,6680,6680,6680,2
|
|
20240816,132600,628207330,6680,6680,6680,6680,218
|
|
20240816,132500,626751090,6660,6660,6660,6660,115
|
|
20240816,132400,625985190,6650,6650,6650,6650,0
|
|
20240816,132300,625985190,6650,6680,6680,6650,175
|
|
20240816,132200,624821280,6650,6680,6680,6650,3302
|
|
20240816,132100,602821820,6680,6680,6680,6680,61
|
|
20240816,132000,602414340,6680,6680,6680,6680,24
|
|
20240816,131900,602254020,6680,6680,6680,6680,0
|
|
20240816,131800,602254020,6680,6690,6690,6680,1347
|
|
20240816,131700,593249510,6690,6700,6700,6690,50
|
|
20240816,131600,592914830,6700,6690,6700,6690,1603
|
|
20240816,131500,582189940,6700,6710,6710,6690,567
|
|
20240816,131400,578392890,6700,6700,6700,6700,0
|
|
20240816,131300,578392890,6700,6700,6700,6700,0
|
|
20240816,131200,578392890,6700,6700,6700,6700,0
|
|
20240816,131100,578392890,6700,6700,6700,6700,0
|
|
20240816,131000,578392890,6700,6700,6700,6700,319
|
|
20240816,130900,576255590,6700,6700,6700,6700,0
|
|
20240816,130800,576255590,6700,6700,6700,6700,50
|
|
20240816,130700,575920590,6700,6700,6700,6700,0
|
|
20240816,130600,575920590,6700,6700,6700,6700,0
|
|
20240816,130500,575920590,6700,6700,6700,6700,295
|
|
20240816,130400,573944090,6700,6700,6700,6700,34
|
|
20240816,130300,573716290,6700,6700,6700,6700,1096
|
|
20240816,130200,566373090,6690,6690,6690,6690,50
|
|
20240816,130100,566038590,6690,6690,6690,6690,0
|
|
20240816,130000,566038590,6690,6690,6690,6690,459
|
|
20240816,125900,562967880,6700,6700,6700,6700,0
|
|
20240816,125800,562967880,6700,6700,6700,6700,10
|
|
20240816,125700,562900880,6700,6700,6700,6700,0
|
|
20240816,125600,562900880,6700,6700,6700,6700,0
|
|
20240816,125500,562900880,6700,6700,6700,6700,0
|
|
20240816,125400,562900880,6700,6700,6700,6700,80
|
|
20240816,125300,562364880,6690,6690,6690,6690,20
|
|
20240816,125200,562231080,6680,6680,6680,6680,0
|
|
20240816,125100,562231080,6680,6680,6680,6680,50
|
|
20240816,125000,561897080,6680,6680,6680,6680,209
|
|
20240816,124900,560500960,6680,6690,6690,6680,428
|
|
20240816,124800,557641870,6690,6690,6690,6690,10
|
|
20240816,124700,557574970,6680,6680,6680,6680,0
|
|
20240816,124600,557574970,6680,6680,6680,6680,0
|
|
20240816,124500,557574970,6680,6680,6680,6680,0
|
|
20240816,124400,557574970,6680,6690,6690,6680,50
|
|
20240816,124300,557240680,6680,6680,6680,6680,0
|
|
20240816,124200,557240680,6680,6680,6680,6680,0
|
|
20240816,124100,557240680,6680,6680,6680,6680,0
|
|
20240816,124000,557240680,6680,6710,6710,6680,1063
|
|
20240816,123900,550139780,6730,6730,6730,6730,0
|
|
20240816,123800,550139780,6730,6680,6730,6680,50
|
|
20240816,123700,549805730,6680,6680,6680,6680,0
|
|
20240816,123600,549805730,6680,6720,6720,6680,8979
|
|
20240816,123500,489783950,6720,6720,6720,6720,0
|
|
20240816,123400,489783950,6720,6720,6720,6720,25
|
|
20240816,123300,489615950,6730,6730,6730,6730,0
|
|
20240816,123200,489615950,6730,6730,6730,6730,0
|
|
20240816,123100,489615950,6730,6720,6730,6720,718
|
|
20240816,123000,484788690,6720,6720,6720,6720,13
|
|
20240816,122900,484701330,6720,6720,6720,6720,0
|
|
20240816,122800,484701330,6720,6720,6720,6720,0
|
|
20240816,122700,484701330,6720,6720,6720,6720,0
|
|
20240816,122600,484701330,6720,6720,6720,6720,0
|
|
20240816,122500,484701330,6720,6720,6720,6720,0
|
|
20240816,122400,484701330,6720,6720,6720,6720,0
|
|
20240816,122300,484701330,6720,6720,6720,6720,0
|
|
20240816,122200,484701330,6720,6720,6720,6720,100
|
|
20240816,122100,484029330,6720,6720,6720,6720,2
|
|
20240816,122000,484015890,6720,6720,6720,6720,31
|
|
20240816,121900,483807570,6720,6720,6720,6720,15
|
|
20240816,121800,483706770,6720,6720,6720,6720,1
|
|
20240816,121700,483700050,6720,6720,6720,6720,0
|
|
20240816,121600,483700050,6720,6720,6720,6720,133
|
|
20240816,121500,482806290,6710,6710,6710,6710,10
|
|
20240816,121400,482739190,6700,6700,6700,6700,2910
|
|
20240816,121300,463242190,6700,6700,6700,6700,3
|
|
20240816,121200,463222090,6700,6700,6700,6700,1087
|
|
20240816,121100,455939190,6690,6690,6690,6690,0
|
|
20240816,121000,455939190,6690,6690,6690,6690,0
|
|
20240816,120900,455939190,6690,6690,6690,6680,971
|
|
20240816,120800,449444550,6690,6690,6690,6690,546
|
|
20240816,120700,445791810,6690,6720,6720,6690,6015
|
|
20240816,120600,405488370,6720,6720,6720,6720,1
|
|
20240816,120500,405481650,6720,6720,6720,6720,1
|
|
20240816,120400,405474930,6720,6730,6730,6720,1378
|
|
20240816,120300,396210000,6730,6730,6730,6730,3
|
|
20240816,120200,396189810,6740,6740,6740,6740,0
|
|
20240816,120100,396189810,6740,6740,6740,6740,21
|
|
20240816,120000,396048270,6740,6740,6740,6740,0
|
|
20240816,115900,396048270,6740,6740,6740,6740,0
|
|
20240816,115800,396048270,6740,6740,6740,6740,0
|
|
20240816,115700,396048270,6740,6740,6740,6740,1
|
|
20240816,115600,396041530,6740,6740,6740,6740,0
|
|
20240816,115500,396041530,6740,6740,6740,6740,14
|
|
20240816,115400,395947170,6740,6740,6740,6740,0
|
|
20240816,115300,395947170,6740,6740,6740,6740,1
|
|
20240816,115200,395940430,6740,6730,6740,6730,47
|
|
20240816,115100,395624050,6730,6730,6730,6730,0
|
|
20240816,115000,395624050,6730,6730,6730,6730,0
|
|
20240816,114900,395624050,6730,6730,6730,6730,60
|
|
20240816,114800,395220250,6730,6730,6730,6730,1
|
|
20240816,114700,395213520,6740,6740,6740,6740,0
|
|
20240816,114600,395213520,6740,6730,6740,6730,1444
|
|
20240816,114500,385495350,6710,6710,6710,6710,0
|
|
20240816,114400,385495350,6710,6720,6720,6710,148
|
|
20240816,114300,384500850,6720,6720,6720,6720,60
|
|
20240816,114200,384097650,6720,6710,6720,6710,1208
|
|
20240816,114100,375979940,6710,6720,6720,6710,393
|
|
20240816,114000,373341010,6720,6720,6720,6720,3
|
|
20240816,113900,373320850,6730,6730,6730,6730,0
|
|
20240816,113800,373320850,6730,6730,6730,6730,1
|
|
20240816,113700,373314120,6710,6710,6710,6710,0
|
|
20240816,113600,373314120,6710,6710,6710,6710,0
|
|
20240816,113500,373314120,6710,6710,6710,6710,0
|
|
20240816,113400,373314120,6710,6710,6710,6710,411
|
|
20240816,113300,370556310,6710,6710,6710,6710,500
|
|
20240816,113200,367201310,6710,6710,6710,6710,5
|
|
20240816,113100,367167760,6700,6700,6700,6700,0
|
|
20240816,113000,367167760,6700,6720,6720,6700,781
|
|
20240816,112900,361933360,6730,6730,6730,6730,5
|
|
20240816,112800,361899710,6730,6730,6730,6730,0
|
|
20240816,112700,361899710,6730,6730,6730,6730,0
|
|
20240816,112600,361899710,6730,6730,6730,6730,0
|
|
20240816,112500,361899710,6730,6730,6730,6730,6
|
|
20240816,112400,361859330,6740,6740,6740,6740,0
|
|
20240816,112300,361859330,6740,6740,6740,6740,0
|
|
20240816,112200,361859330,6740,6740,6740,6740,0
|
|
20240816,112100,361859330,6740,6740,6740,6740,0
|
|
20240816,112000,361859330,6740,6750,6750,6740,2
|
|
20240816,111900,361845840,6750,6750,6750,6750,7
|
|
20240816,111800,361798590,6750,6670,6750,6670,41
|
|
20240816,111700,361522060,6640,6720,6720,6640,3500
|
|
20240816,111600,338106400,6750,6750,6750,6750,11
|
|
20240816,111500,338032150,6710,6710,6710,6710,1
|
|
20240816,111400,338025440,6710,6760,6760,6710,10
|
|
20240816,111300,337958090,6760,6700,6760,6700,3
|
|
20240816,111200,337937870,6770,6710,6770,6650,3605
|
|
20240816,111100,313847930,6710,6710,6710,6710,102
|
|
20240816,111000,313163510,6710,6750,6770,6710,1969
|
|
20240816,110900,299937350,6790,6790,6790,6790,6
|
|
20240816,110800,299896610,6740,6740,6740,6740,520
|
|
20240816,110700,296391810,6770,6770,6770,6770,0
|
|
20240816,110600,296391810,6770,6770,6770,6770,0
|
|
20240816,110500,296391810,6770,6770,6770,6770,5
|
|
20240816,110400,296357960,6770,6770,6770,6770,25
|
|
20240816,110300,296188710,6770,6790,6790,6710,8638
|
|
20240816,110200,237935100,6770,6790,6790,6770,1159
|
|
20240816,110100,230081120,6790,6790,6790,6790,1108
|
|
20240816,110000,222557800,6790,6790,6790,6790,0
|
|
20240816,105900,222557800,6790,6790,6790,6790,75
|
|
20240816,105800,222048550,6800,6800,6800,6800,0
|
|
20240816,105700,222048550,6800,6800,6800,6800,0
|
|
20240816,105600,222048550,6800,6800,6800,6800,0
|
|
20240816,105500,222048550,6800,6800,6800,6800,3
|
|
20240816,105400,222028150,6800,6800,6800,6800,1
|
|
20240816,105300,222021350,6800,6800,6800,6800,0
|
|
20240816,105200,222021350,6800,6800,6800,6800,0
|
|
20240816,105100,222021350,6800,6810,6810,6790,350
|
|
20240816,105000,219642830,6810,6810,6810,6810,6
|
|
20240816,104900,219601970,6810,6810,6810,6810,70
|
|
20240816,104800,219125270,6810,6810,6810,6810,0
|
|
20240816,104700,219125270,6810,6800,6810,6800,14
|
|
20240816,104600,219029940,6810,6810,6810,6810,15
|
|
20240816,104500,218927790,6810,6810,6810,6810,4
|
|
20240816,104400,218900550,6820,6820,6820,6820,2
|
|
20240816,104300,218886910,6820,6820,6820,6820,3
|
|
20240816,104200,218866450,6800,6800,6800,6800,0
|
|
20240816,104100,218866450,6800,6800,6800,6800,0
|
|
20240816,104000,218866450,6800,6810,6810,6800,20
|
|
20240816,103900,218730410,6830,6830,6830,6830,0
|
|
20240816,103800,218730410,6830,6820,6830,6800,1144
|
|
20240816,103700,210943640,6830,6830,6830,6830,0
|
|
20240816,103600,210943640,6830,6830,6830,6830,0
|
|
20240816,103500,210943640,6830,6830,6830,6830,30
|
|
20240816,103400,210738740,6850,6820,6850,6820,17
|
|
20240816,103300,210622380,6850,6850,6850,6850,3
|
|
20240816,103200,210601830,6820,6820,6820,6820,265
|
|
20240816,103100,208794530,6820,6820,6820,6820,20
|
|
20240816,103000,208658130,6820,6820,6820,6820,1
|
|
20240816,102900,208651310,6830,6840,6840,6830,19
|
|
20240816,102800,208521360,6840,6850,6860,6840,5
|
|
20240816,102700,208487100,6860,6860,6860,6860,0
|
|
20240816,102600,208487100,6860,6860,6860,6860,5
|
|
20240816,102500,208452800,6810,6810,6810,6810,2
|
|
20240816,102400,208439180,6860,6860,6860,6860,105
|
|
20240816,102300,207718880,6840,6840,6840,6840,100
|
|
20240816,102200,207034880,6840,6840,6840,6800,395
|
|
20240816,102100,204348100,6840,6840,6840,6840,0
|
|
20240816,102000,204348100,6840,6830,6840,6830,222
|
|
20240816,101900,202830050,6800,6800,6800,6800,0
|
|
20240816,101800,202830050,6800,6800,6800,6800,574
|
|
20240816,101700,198926850,6780,6780,6780,6780,0
|
|
20240816,101600,198926850,6780,6780,6780,6780,0
|
|
20240816,101500,198926850,6780,6780,6780,6780,0
|
|
20240816,101400,198926850,6780,6780,6780,6780,2316
|
|
20240816,101300,183224370,6780,6780,6780,6780,105
|
|
20240816,101200,182512470,6760,6760,6760,6760,0
|
|
20240816,101100,182512470,6760,6760,6760,6760,0
|
|
20240816,101000,182512470,6760,6770,6770,6760,50
|
|
20240816,100900,182174440,6760,6760,6760,6760,0
|
|
20240816,100800,182174440,6760,6760,6760,6760,0
|
|
20240816,100700,182174440,6760,6760,6760,6760,0
|
|
20240816,100600,182174440,6760,6770,6770,6760,100
|
|
20240816,100500,181497460,6780,6770,6780,6770,2
|
|
20240816,100400,181483910,6770,6780,6780,6770,160
|
|
20240816,100300,180400610,6780,6780,6780,6780,104
|
|
20240816,100200,179695490,6770,6770,6770,6770,0
|
|
20240816,100100,179695490,6770,6770,6770,6770,0
|
|
20240816,100000,179695490,6770,6780,6780,6770,3
|
|
20240816,095900,179675170,6780,6780,6780,6780,1
|
|
20240816,095800,179668390,6780,6780,6780,6780,0
|
|
20240816,095700,179668390,6780,6760,6780,6760,385
|
|
20240816,095600,177065770,6740,6740,6740,6740,0
|
|
20240816,095500,177065770,6740,6740,6740,6740,0
|
|
20240816,095400,177065770,6740,6740,6740,6740,9
|
|
20240816,095300,177005110,6740,6750,6750,6740,1700
|
|
20240816,095200,165542470,6760,6760,6760,6750,247
|
|
20240816,095100,163874160,6750,6750,6750,6750,101
|
|
20240816,095000,163192410,6780,6750,6780,6750,138
|
|
20240816,094900,162260670,6750,6780,6780,6750,301
|
|
20240816,094800,160228390,6780,6780,6780,6780,1
|
|
20240816,094700,160221610,6780,6780,6780,6780,12
|
|
20240816,094600,160140250,6780,6790,6790,6740,4229
|
|
20240816,094500,131553640,6780,6790,6790,6780,1297
|
|
20240816,094400,122759880,6790,6790,6790,6780,262
|
|
20240816,094300,120981900,6790,6790,6790,6790,10
|
|
20240816,094200,120914000,6790,6790,6790,6780,115
|
|
20240816,094100,120133160,6790,6790,6790,6790,119
|
|
20240816,094000,119325150,6780,6780,6780,6780,0
|
|
20240816,093900,119325150,6780,6800,6800,6780,1701
|
|
20240816,093800,107764510,6810,6810,6810,6810,235
|
|
20240816,093700,106164160,6810,6810,6810,6810,0
|
|
20240816,093600,106164160,6810,6810,6810,6810,0
|
|
20240816,093500,106164160,6810,6810,6810,6810,105
|
|
20240816,093400,105449110,6800,6800,6800,6800,1
|
|
20240816,093300,105442310,6800,6810,6810,6800,242
|
|
20240816,093200,103796590,6800,6810,6810,6800,41
|
|
20240816,093100,103517500,6830,6830,6830,6820,107
|
|
20240816,093000,102786730,6830,6830,6830,6830,1
|
|
20240816,092900,102779900,6800,6800,6800,6800,0
|
|
20240816,092800,102779900,6800,6810,6810,6800,868
|
|
20240816,092700,96870240,6820,6820,6820,6820,21
|
|
20240816,092600,96727020,6830,6830,6830,6830,59
|
|
20240816,092500,96324050,6810,6810,6810,6810,5
|
|
20240816,092400,96290000,6810,6810,6810,6810,95
|
|
20240816,092300,95643050,6810,6810,6810,6810,300
|
|
20240816,092200,93600050,6800,6850,6850,6800,1367
|
|
20240816,092100,84276940,6860,6870,6870,6860,434
|
|
20240816,092000,81299500,6860,6870,6870,6860,312
|
|
20240816,091900,79158600,6900,6890,6900,6890,511
|
|
20240816,091800,75634950,6900,6870,6900,6870,768
|
|
20240816,091700,70348620,6860,6850,6860,6850,673
|
|
20240816,091600,65731960,6850,6830,6850,6830,3
|
|
20240816,091500,65711450,6820,6820,6820,6820,3
|
|
20240816,091400,65690990,6820,6840,6840,6820,11
|
|
20240816,091300,65615790,6860,6850,6860,6850,144
|
|
20240816,091200,64629310,6850,6840,6850,6810,698
|
|
20240816,091100,59872600,6850,6880,6880,6840,1332
|
|
20240816,091000,50726500,6890,6900,6900,6890,114
|
|
20240816,090900,49940900,6880,6890,6890,6880,446
|
|
20240816,090800,46872370,6890,6900,6900,6890,499
|
|
20240816,090700,43430400,6900,6910,6910,6900,138
|
|
20240816,090600,42477200,6910,6920,6920,6910,1629
|
|
20240816,090500,31219790,6920,6920,6920,6920,108
|
|
20240816,090400,30472430,6920,6920,6920,6920,625
|
|
20240816,090300,26147430,6920,6920,6920,6920,316
|
|
20240816,090200,23960710,6910,6910,6910,6910,1
|
|
20240816,090100,23953800,6910,6920,6940,6910,1694
|
|
20240816,090000,12242160,6940,6940,6940,6940,1764
|