631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,192800,1577371890,6780,6780,6780,6780,1600
|
|
20240808,192700,1577371890,6780,6780,6780,6780,0
|
|
20240808,192600,1577371890,6780,6780,6780,6780,0
|
|
20240808,192500,1577371890,6780,6780,6780,6780,0
|
|
20240808,192400,1577371890,6780,6780,6780,6780,0
|
|
20240808,192300,1577371890,6780,6780,6780,6780,0
|
|
20240808,192200,1577371890,6780,6780,6780,6780,0
|
|
20240808,192100,1577371890,6780,6780,6780,6780,0
|
|
20240808,192000,1577371890,6780,6780,6780,6780,0
|
|
20240808,191900,1577371890,6780,6780,6780,6780,0
|
|
20240808,191800,1577371890,6780,6780,6780,6780,0
|
|
20240808,191700,1577371890,6780,6780,6780,6780,0
|
|
20240808,191600,1577371890,6780,6780,6780,6780,0
|
|
20240808,191500,1577371890,6780,6780,6780,6780,0
|
|
20240808,191400,1577371890,6780,6780,6780,6780,0
|
|
20240808,191300,1577371890,6780,6780,6780,6780,0
|
|
20240808,191200,1577371890,6780,6780,6780,6780,0
|
|
20240808,191100,1577371890,6780,6780,6780,6780,0
|
|
20240808,191000,1577371890,6780,6780,6780,6780,0
|
|
20240808,190900,1577371890,6780,6780,6780,6780,0
|
|
20240808,190800,1577371890,6780,6780,6780,6780,0
|
|
20240808,190700,1577371890,6780,6780,6780,6780,0
|
|
20240808,190600,1577371890,6780,6780,6780,6780,0
|
|
20240808,190500,1577371890,6780,6780,6780,6780,0
|
|
20240808,190400,1577371890,6780,6780,6780,6780,0
|
|
20240808,190300,1577371890,6780,6780,6780,6780,0
|
|
20240808,190200,1577371890,6780,6780,6780,6780,0
|
|
20240808,190100,1577371890,6780,6780,6780,6780,0
|
|
20240808,190000,1577371890,6780,6780,6780,6780,0
|
|
20240808,185900,1577371890,6780,6780,6780,6780,0
|
|
20240808,185800,1577371890,6780,6780,6780,6780,1600
|
|
20240808,185700,1577371890,6780,6780,6780,6780,0
|
|
20240808,185600,1577371890,6780,6780,6780,6780,0
|
|
20240808,185500,1577371890,6780,6780,6780,6780,0
|
|
20240808,185400,1577371890,6780,6780,6780,6780,0
|
|
20240808,185300,1577371890,6780,6780,6780,6780,0
|
|
20240808,185200,1577371890,6780,6780,6780,6780,0
|
|
20240808,185100,1577371890,6780,6780,6780,6780,0
|
|
20240808,185000,1577371890,6780,6780,6780,6780,0
|
|
20240808,184900,1577371890,6780,6780,6780,6780,0
|
|
20240808,184800,1577371890,6780,6780,6780,6780,0
|
|
20240808,184700,1577371890,6780,6780,6780,6780,0
|
|
20240808,184600,1577371890,6780,6780,6780,6780,0
|
|
20240808,184500,1577371890,6780,6780,6780,6780,0
|
|
20240808,184400,1577371890,6780,6780,6780,6780,0
|
|
20240808,184300,1577371890,6780,6780,6780,6780,0
|
|
20240808,184200,1577371890,6780,6780,6780,6780,0
|
|
20240808,184100,1577371890,6780,6780,6780,6780,0
|
|
20240808,184000,1577371890,6780,6780,6780,6780,0
|
|
20240808,183900,1577371890,6780,6780,6780,6780,0
|
|
20240808,183800,1577371890,6780,6780,6780,6780,0
|
|
20240808,183700,1577371890,6780,6780,6780,6780,0
|
|
20240808,183600,1577371890,6780,6780,6780,6780,0
|
|
20240808,183500,1577371890,6780,6780,6780,6780,0
|
|
20240808,183400,1577371890,6780,6780,6780,6780,0
|
|
20240808,183300,1577371890,6780,6780,6780,6780,0
|
|
20240808,183200,1577371890,6780,6780,6780,6780,0
|
|
20240808,183100,1577371890,6780,6780,6780,6780,0
|
|
20240808,183000,1577371890,6780,6780,6780,6780,0
|
|
20240808,182900,1577371890,6780,6780,6780,6780,0
|
|
20240808,182800,1577371890,6780,6780,6780,6780,1600
|
|
20240808,182700,1577371890,6780,6780,6780,6780,0
|
|
20240808,182600,1577371890,6780,6780,6780,6780,0
|
|
20240808,182500,1577371890,6780,6780,6780,6780,0
|
|
20240808,182400,1577371890,6780,6780,6780,6780,0
|
|
20240808,182300,1577371890,6780,6780,6780,6780,0
|
|
20240808,182200,1577371890,6780,6780,6780,6780,0
|
|
20240808,182100,1577371890,6780,6780,6780,6780,0
|
|
20240808,182000,1577371890,6780,6780,6780,6780,0
|
|
20240808,181900,1577371890,6780,6780,6780,6780,0
|
|
20240808,181800,1577371890,6780,6780,6780,6780,0
|
|
20240808,181700,1577371890,6780,6780,6780,6780,0
|
|
20240808,181600,1577371890,6780,6780,6780,6780,0
|
|
20240808,181500,1577371890,6780,6780,6780,6780,0
|
|
20240808,181400,1577371890,6780,6780,6780,6780,0
|
|
20240808,181300,1577371890,6780,6780,6780,6780,0
|
|
20240808,181200,1577371890,6780,6780,6780,6780,0
|
|
20240808,181100,1577371890,6780,6780,6780,6780,0
|
|
20240808,181000,1577371890,6780,6780,6780,6780,0
|
|
20240808,180900,1577371890,6780,6780,6780,6780,0
|
|
20240808,180800,1577371890,6780,6780,6780,6780,0
|
|
20240808,180700,1577371890,6780,6780,6780,6780,0
|
|
20240808,180600,1577371890,6780,6780,6780,6780,0
|
|
20240808,180500,1577371890,6780,6780,6780,6780,0
|
|
20240808,180400,1577371890,6780,6780,6780,6780,0
|
|
20240808,180300,1577371890,6780,6780,6780,6780,0
|
|
20240808,180200,1577371890,6780,6780,6780,6780,0
|
|
20240808,180100,1577371890,6780,6780,6780,6780,0
|
|
20240808,180000,1577371890,6780,6780,6780,6780,0
|
|
20240808,175900,1577371890,6780,6780,6780,6780,0
|
|
20240808,175800,1577371890,6780,6780,6780,6780,1600
|
|
20240808,175700,1577371890,6780,6780,6780,6780,0
|
|
20240808,175600,1577371890,6780,6780,6780,6780,0
|
|
20240808,175500,1577371890,6780,6780,6780,6780,0
|
|
20240808,175400,1577371890,6780,6780,6780,6780,0
|
|
20240808,175300,1577371890,6780,6780,6780,6780,0
|
|
20240808,175200,1577371890,6780,6780,6780,6780,0
|
|
20240808,175100,1577371890,6780,6780,6780,6780,0
|
|
20240808,175000,1577371890,6780,6780,6780,6780,0
|
|
20240808,174900,1577371890,6780,6780,6780,6780,0
|
|
20240808,174800,1577371890,6780,6780,6780,6780,0
|
|
20240808,174700,1577371890,6780,6780,6780,6780,0
|
|
20240808,174600,1577371890,6780,6780,6780,6780,0
|
|
20240808,174500,1577371890,6780,6780,6780,6780,0
|
|
20240808,174400,1577371890,6780,6780,6780,6780,0
|
|
20240808,174300,1577371890,6780,6780,6780,6780,0
|
|
20240808,174200,1577371890,6780,6780,6780,6780,0
|
|
20240808,174100,1577371890,6780,6780,6780,6780,0
|
|
20240808,174000,1577371890,6780,6780,6780,6780,0
|
|
20240808,173900,1577371890,6780,6780,6780,6780,0
|
|
20240808,173800,1577371890,6780,6780,6780,6780,0
|
|
20240808,173700,1577371890,6780,6780,6780,6780,0
|
|
20240808,173600,1577371890,6780,6780,6780,6780,0
|
|
20240808,173500,1577371890,6780,6780,6780,6780,0
|
|
20240808,173400,1577371890,6780,6780,6780,6780,0
|
|
20240808,173300,1577371890,6780,6780,6780,6780,0
|
|
20240808,173200,1577371890,6780,6780,6780,6780,0
|
|
20240808,173100,1577371890,6780,6780,6780,6780,0
|
|
20240808,173000,1577371890,6780,6780,6780,6780,0
|
|
20240808,172900,1577371890,6780,6780,6780,6780,0
|
|
20240808,172800,1577371890,6780,6780,6780,6780,1600
|
|
20240808,172700,1577371890,6780,6780,6780,6780,0
|
|
20240808,172600,1577371890,6780,6780,6780,6780,0
|
|
20240808,172500,1577371890,6780,6780,6780,6780,0
|
|
20240808,172400,1577371890,6780,6780,6780,6780,0
|
|
20240808,172300,1577371890,6780,6780,6780,6780,0
|
|
20240808,172200,1577371890,6780,6780,6780,6780,0
|
|
20240808,172100,1577371890,6780,6780,6780,6780,0
|
|
20240808,172000,1577371890,6780,6780,6780,6780,0
|
|
20240808,171900,1577371890,6780,6780,6780,6780,0
|
|
20240808,171800,1577371890,6780,6780,6780,6780,0
|
|
20240808,171700,1577371890,6780,6780,6780,6780,0
|
|
20240808,171600,1577371890,6780,6780,6780,6780,0
|
|
20240808,171500,1577371890,6780,6780,6780,6780,0
|
|
20240808,171400,1577371890,6780,6780,6780,6780,0
|
|
20240808,171300,1577371890,6780,6780,6780,6780,0
|
|
20240808,171200,1577371890,6780,6780,6780,6780,0
|
|
20240808,171100,1577371890,6780,6780,6780,6780,0
|
|
20240808,171000,1577371890,6780,6780,6780,6780,0
|
|
20240808,170900,1577371890,6780,6780,6780,6780,0
|
|
20240808,170800,1577371890,6780,6780,6780,6780,0
|
|
20240808,170700,1577371890,6780,6780,6780,6780,0
|
|
20240808,170600,1577371890,6780,6780,6780,6780,0
|
|
20240808,170500,1577371890,6780,6780,6780,6780,0
|
|
20240808,170400,1577371890,6780,6780,6780,6780,0
|
|
20240808,170300,1577371890,6780,6780,6780,6780,0
|
|
20240808,170200,1577371890,6780,6780,6780,6780,0
|
|
20240808,170100,1577371890,6780,6780,6780,6780,0
|
|
20240808,170000,1577371890,6780,6780,6780,6780,0
|
|
20240808,165900,1577371890,6780,6780,6780,6780,0
|
|
20240808,165800,1577371890,6780,6780,6780,6780,1600
|
|
20240808,165700,1577371890,6780,6780,6780,6780,0
|
|
20240808,165600,1577371890,6780,6780,6780,6780,0
|
|
20240808,165500,1577371890,6780,6780,6780,6780,0
|
|
20240808,165400,1577371890,6780,6780,6780,6780,0
|
|
20240808,165300,1577371890,6780,6780,6780,6780,0
|
|
20240808,165200,1577371890,6780,6780,6780,6780,0
|
|
20240808,165100,1577371890,6780,6780,6780,6780,0
|
|
20240808,165000,1577371890,6780,6780,6780,6780,0
|
|
20240808,164900,1577371890,6780,6780,6780,6780,0
|
|
20240808,164800,1577371890,6780,6780,6780,6780,0
|
|
20240808,164700,1577371890,6780,6780,6780,6780,0
|
|
20240808,164600,1577371890,6780,6780,6780,6780,0
|
|
20240808,164500,1577371890,6780,6780,6780,6780,0
|
|
20240808,164400,1577371890,6780,6780,6780,6780,0
|
|
20240808,164300,1577371890,6780,6780,6780,6780,0
|
|
20240808,164200,1577371890,6780,6780,6780,6780,0
|
|
20240808,164100,1577371890,6780,6780,6780,6780,0
|
|
20240808,164000,1577371890,6780,6780,6780,6780,0
|
|
20240808,163900,1577371890,6780,6780,6780,6780,0
|
|
20240808,163800,1577371890,6780,6780,6780,6780,0
|
|
20240808,163700,1577371890,6780,6780,6780,6780,0
|
|
20240808,163600,1577371890,6780,6780,6780,6780,0
|
|
20240808,163500,1577371890,6780,6780,6780,6780,0
|
|
20240808,163400,1577371890,6780,6780,6780,6780,0
|
|
20240808,163300,1577371890,6780,6780,6780,6780,0
|
|
20240808,163200,1577371890,6780,6780,6780,6780,0
|
|
20240808,163100,1577371890,6780,6780,6780,6780,0
|
|
20240808,163000,1577371890,6780,6780,6780,6780,0
|
|
20240808,162900,1577371890,6780,6780,6780,6780,0
|
|
20240808,162800,1577371890,6780,6780,6780,6780,1600
|
|
20240808,162700,1577371890,6780,6780,6780,6780,0
|
|
20240808,162600,1577371890,6780,6780,6780,6780,0
|
|
20240808,162500,1577371890,6780,6780,6780,6780,0
|
|
20240808,162400,1577371890,6780,6780,6780,6780,0
|
|
20240808,162300,1577371890,6780,6780,6780,6780,0
|
|
20240808,162200,1577371890,6780,6780,6780,6780,0
|
|
20240808,162100,1577371890,6780,6780,6780,6780,0
|
|
20240808,162000,1577371890,6780,6780,6780,6780,0
|
|
20240808,161900,1577371890,6780,6780,6780,6780,0
|
|
20240808,161800,1577371890,6780,6780,6780,6780,0
|
|
20240808,161700,1577371890,6780,6780,6780,6780,0
|
|
20240808,161600,1577371890,6780,6780,6780,6780,0
|
|
20240808,161500,1577371890,6780,6780,6780,6780,0
|
|
20240808,161400,1577371890,6780,6780,6780,6780,0
|
|
20240808,161300,1577371890,6780,6780,6780,6780,0
|
|
20240808,161200,1577371890,6780,6780,6780,6780,0
|
|
20240808,161100,1577371890,6780,6780,6780,6780,0
|
|
20240808,161000,1577371890,6780,6780,6780,6780,0
|
|
20240808,160900,1577371890,6780,6780,6780,6780,0
|
|
20240808,160800,1577371890,6780,6780,6780,6780,0
|
|
20240808,160700,1577371890,6780,6780,6780,6780,0
|
|
20240808,160600,1577371890,6780,6780,6780,6780,0
|
|
20240808,160500,1577371890,6780,6780,6780,6780,0
|
|
20240808,160400,1577371890,6780,6780,6780,6780,0
|
|
20240808,160300,1577371890,6780,6780,6780,6780,0
|
|
20240808,160200,1577371890,6780,6780,6780,6780,0
|
|
20240808,160100,1577371890,6780,6780,6780,6780,0
|
|
20240808,160000,1577371890,6780,6780,6780,6780,0
|
|
20240808,155900,1577371890,6780,6780,6780,6780,0
|
|
20240808,155800,1577371890,6780,6780,6780,6780,1600
|
|
20240808,155700,1577371890,6780,6780,6780,6780,0
|
|
20240808,155600,1577371890,6780,6780,6780,6780,0
|
|
20240808,155500,1577371890,6780,6780,6780,6780,0
|
|
20240808,155400,1577371890,6780,6780,6780,6780,0
|
|
20240808,155300,1577371890,6780,6780,6780,6780,0
|
|
20240808,155200,1577371890,6780,6780,6780,6780,0
|
|
20240808,155100,1577371890,6780,6780,6780,6780,0
|
|
20240808,155000,1577371890,6780,6780,6780,6780,0
|
|
20240808,154900,1577371890,6780,6780,6780,6780,0
|
|
20240808,154800,1577371890,6780,6780,6780,6780,0
|
|
20240808,154700,1577371890,6780,6780,6780,6780,0
|
|
20240808,154600,1577371890,6780,6780,6780,6780,0
|
|
20240808,154500,1577371890,6780,6780,6780,6780,0
|
|
20240808,154400,1577371890,6780,6780,6780,6780,0
|
|
20240808,154300,1577371890,6780,6780,6780,6780,0
|
|
20240808,154200,1577371890,6780,6780,6780,6780,0
|
|
20240808,154100,1577371890,6780,6780,6780,6780,0
|
|
20240808,154000,1577371890,6780,6780,6780,6780,0
|
|
20240808,153900,1577371890,6780,6780,6780,6780,0
|
|
20240808,153800,1577371890,6780,6780,6780,6780,0
|
|
20240808,153700,1577371890,6780,6780,6780,6780,0
|
|
20240808,153600,1577371890,6780,6780,6780,6780,0
|
|
20240808,153500,1577371890,6780,6780,6780,6780,0
|
|
20240808,153400,1577371890,6780,6780,6780,6780,0
|
|
20240808,153300,1577371890,6780,6780,6780,6780,0
|
|
20240808,153200,1577371890,6780,6780,6780,6780,0
|
|
20240808,153100,1577371890,6780,6780,6780,6780,0
|
|
20240808,153000,1577371890,6780,6780,6780,6780,1600
|
|
20240808,152900,1566523890,6780,6780,6780,6780,0
|
|
20240808,152800,1566523890,6780,6780,6780,6780,0
|
|
20240808,152700,1566523890,6780,6780,6780,6780,0
|
|
20240808,152600,1566523890,6780,6780,6780,6780,0
|
|
20240808,152500,1566523890,6780,6780,6780,6780,0
|
|
20240808,152400,1566523890,6780,6780,6780,6780,0
|
|
20240808,152300,1566523890,6780,6780,6780,6780,0
|
|
20240808,152200,1566523890,6780,6780,6780,6780,0
|
|
20240808,152100,1566523890,6780,6780,6780,6780,0
|
|
20240808,152000,1566523890,6780,6780,6780,6780,0
|
|
20240808,151900,1566523890,6780,6750,6780,6730,543
|
|
20240808,151800,1562853490,6730,6750,6760,6730,5462
|
|
20240808,151700,1526008880,6760,6760,6760,6750,1051
|
|
20240808,151600,1518912310,6750,6750,6750,6750,10
|
|
20240808,151500,1518844810,6750,6760,6760,6750,132
|
|
20240808,151400,1517953750,6750,6750,6770,6750,400
|
|
20240808,151300,1515251750,6770,6770,6770,6770,500
|
|
20240808,151200,1511866750,6790,6790,6790,6790,1
|
|
20240808,151100,1511859960,6740,6780,6780,6740,5171
|
|
20240808,151000,1476928300,6780,6790,6790,6780,1886
|
|
20240808,150900,1464133960,6790,6800,6800,6790,419
|
|
20240808,150800,1461285510,6800,6790,6800,6790,921
|
|
20240808,150700,1455023710,6800,6810,6820,6790,1274
|
|
20240808,150600,1446350090,6820,6810,6820,6810,627
|
|
20240808,150500,1442079950,6810,6810,6810,6800,439
|
|
20240808,150400,1439090590,6790,6810,6810,6790,3552
|
|
20240808,150300,1414939590,6810,6820,6820,6810,398
|
|
20240808,150200,1412229160,6810,6820,6820,6810,160
|
|
20240808,150100,1411139540,6820,6820,6820,6820,3
|
|
20240808,150000,1411119080,6810,6810,6810,6810,699
|
|
20240808,145900,1406358890,6810,6820,6820,6810,777
|
|
20240808,145800,1401060590,6820,6820,6820,6820,14
|
|
20240808,145700,1400965110,6820,6830,6830,6820,190
|
|
20240808,145600,1399669050,6830,6830,6830,6830,550
|
|
20240808,145500,1395912550,6830,6830,6830,6830,101
|
|
20240808,145400,1395222720,6830,6840,6840,6830,449
|
|
20240808,145300,1392153570,6840,6840,6840,6840,201
|
|
20240808,145200,1390778730,6850,6840,6850,6840,2632
|
|
20240808,145100,1372769850,6840,6840,6840,6840,428
|
|
20240808,145000,1369842330,6840,6840,6840,6840,100
|
|
20240808,144900,1369158330,6840,6840,6840,6840,139
|
|
20240808,144800,1368207570,6840,6840,6840,6840,521
|
|
20240808,144700,1364643930,6840,6850,6850,6840,131
|
|
20240808,144600,1363747540,6840,6840,6840,6840,40
|
|
20240808,144500,1363473940,6830,6840,6840,6820,515
|
|
20240808,144400,1359956490,6840,6840,6840,6840,0
|
|
20240808,144300,1359956490,6840,6840,6840,6840,350
|
|
20240808,144200,1357562490,6840,6830,6840,6820,912
|
|
20240808,144100,1351334950,6830,6830,6830,6830,743
|
|
20240808,144000,1346260260,6840,6850,6850,6840,1592
|
|
20240808,143900,1335369480,6850,6870,6870,6850,1449
|
|
20240808,143800,1325432040,6870,6870,6870,6870,1164
|
|
20240808,143700,1317435360,6870,6860,6870,6860,40
|
|
20240808,143600,1317160760,6840,6840,6840,6840,0
|
|
20240808,143500,1317160760,6840,6880,6880,6840,1080
|
|
20240808,143400,1309764000,6880,6880,6880,6880,353
|
|
20240808,143300,1307335360,6880,6900,6900,6880,1920
|
|
20240808,143200,1294094180,6890,6860,6890,6860,741
|
|
20240808,143100,1288996660,6860,6850,6860,6850,558
|
|
20240808,143000,1285171410,6850,6850,6850,6850,311
|
|
20240808,142900,1283041060,6850,6840,6850,6840,270
|
|
20240808,142800,1281194250,6840,6830,6850,6820,353
|
|
20240808,142700,1278781020,6820,6820,6820,6820,988
|
|
20240808,142600,1272042860,6800,6800,6800,6800,180
|
|
20240808,142500,1270818860,6790,6790,6790,6790,257
|
|
20240808,142400,1269073830,6800,6790,6800,6790,3
|
|
20240808,142300,1269053450,6790,6790,6790,6790,85
|
|
20240808,142200,1268476300,6800,6800,6800,6790,171
|
|
20240808,142100,1267314980,6800,6800,6800,6800,12
|
|
20240808,142000,1267233380,6810,6810,6810,6810,70
|
|
20240808,141900,1266756680,6790,6800,6800,6790,1171
|
|
20240808,141800,1258796120,6800,6810,6820,6800,186
|
|
20240808,141700,1257530240,6820,6820,6820,6800,301
|
|
20240808,141600,1255479450,6810,6810,6810,6810,261
|
|
20240808,141500,1253702040,6820,6820,6820,6820,0
|
|
20240808,141400,1253702040,6820,6820,6820,6820,82
|
|
20240808,141300,1253142800,6820,6820,6830,6820,482
|
|
20240808,141200,1249855550,6820,6830,6830,6820,376
|
|
20240808,141100,1247288930,6840,6830,6840,6830,109
|
|
20240808,141000,1246544450,6830,6830,6830,6830,84
|
|
20240808,140900,1245970730,6830,6830,6830,6830,89
|
|
20240808,140800,1245362860,6830,6830,6830,6830,112
|
|
20240808,140700,1244597900,6840,6840,6840,6840,100
|
|
20240808,140600,1243913900,6840,6840,6840,6840,124
|
|
20240808,140500,1243065740,6840,6840,6840,6840,0
|
|
20240808,140400,1243065740,6840,6840,6840,6840,82
|
|
20240808,140300,1242504860,6830,6820,6830,6820,158
|
|
20240808,140200,1241427150,6820,6820,6820,6820,2
|
|
20240808,140100,1241413510,6820,6820,6820,6820,92
|
|
20240808,140000,1240786070,6820,6820,6820,6820,407
|
|
20240808,135900,1238010330,6820,6820,6820,6820,223
|
|
20240808,135800,1236489470,6820,6830,6830,6820,130
|
|
20240808,135700,1235602570,6820,6810,6820,6810,260
|
|
20240808,135600,1233830870,6810,6810,6810,6800,202
|
|
20240808,135500,1232456250,6800,6790,6800,6790,495
|
|
20240808,135400,1229090740,6780,6790,6790,6780,924
|
|
20240808,135300,1222824790,6790,6790,6790,6790,180
|
|
20240808,135200,1221602590,6790,6780,6790,6780,214
|
|
20240808,135100,1220149920,6780,6780,6780,6780,368
|
|
20240808,135000,1217654880,6780,6780,6780,6780,0
|
|
20240808,134900,1217654880,6780,6780,6780,6780,2694
|
|
20240808,134800,1199389560,6780,6780,6780,6780,3
|
|
20240808,134700,1199369220,6780,6790,6790,6780,163
|
|
20240808,134600,1198264060,6780,6800,6800,6780,2
|
|
20240808,134500,1198250480,6780,6780,6780,6780,159
|
|
20240808,134400,1197172460,6780,6780,6780,6780,285
|
|
20240808,134300,1195240160,6780,6770,6780,6760,102
|
|
20240808,134200,1194550610,6770,6780,6780,6770,174
|
|
20240808,134100,1193372070,6780,6800,6800,6780,105
|
|
20240808,134000,1192659610,6800,6800,6800,6800,2942
|
|
20240808,133900,1172654010,6800,6800,6800,6800,1132
|
|
20240808,133800,1164956410,6800,6800,6800,6800,0
|
|
20240808,133700,1164956410,6800,6820,6820,6800,4392
|
|
20240808,133600,1135031770,6830,6830,6830,6830,1
|
|
20240808,133500,1135024940,6830,6830,6830,6830,0
|
|
20240808,133400,1135024940,6830,6830,6830,6820,300
|
|
20240808,133300,1132976890,6820,6820,6820,6820,0
|
|
20240808,133200,1132976890,6820,6820,6820,6820,121
|
|
20240808,133100,1132151670,6820,6830,6830,6820,1493
|
|
20240808,133000,1121954490,6830,6850,6850,6830,2894
|
|
20240808,132900,1102161870,6840,6840,6840,6840,88
|
|
20240808,132800,1101559950,6840,6840,6840,6840,70
|
|
20240808,132700,1101081150,6850,6860,6860,6850,145
|
|
20240808,132600,1100087880,6850,6850,6850,6850,0
|
|
20240808,132500,1100087880,6850,6850,6850,6850,90
|
|
20240808,132400,1099471380,6840,6850,6850,6840,307
|
|
20240808,132300,1097371490,6850,6840,6850,6840,405
|
|
20240808,132200,1094601240,6850,6850,6850,6850,1
|
|
20240808,132100,1094594390,6850,6860,6860,6850,504
|
|
20240808,132000,1091141940,6840,6850,6850,6840,200
|
|
20240808,131900,1089773100,6850,6860,6860,6850,1372
|
|
20240808,131800,1080374460,6860,6860,6860,6860,355
|
|
20240808,131700,1077939160,6860,6850,6860,6850,408
|
|
20240808,131600,1075143190,6850,6850,6850,6850,0
|
|
20240808,131500,1075143190,6850,6840,6850,6840,193
|
|
20240808,131400,1073822420,6840,6850,6850,6840,150
|
|
20240808,131300,1072796400,6840,6840,6840,6840,0
|
|
20240808,131200,1072796400,6840,6840,6840,6840,704
|
|
20240808,131100,1067981040,6840,6840,6840,6840,202
|
|
20240808,131000,1066599360,6850,6840,6850,6840,134
|
|
20240808,130900,1065682790,6840,6840,6840,6840,0
|
|
20240808,130800,1065682790,6840,6850,6850,6840,146
|
|
20240808,130700,1064684140,6850,6850,6850,6850,100
|
|
20240808,130600,1063999140,6850,6850,6850,6850,1
|
|
20240808,130500,1063992290,6840,6840,6840,6840,399
|
|
20240808,130400,1061263130,6850,6850,6850,6850,0
|
|
20240808,130300,1061263130,6850,6840,6850,6840,40
|
|
20240808,130200,1060989520,6840,6850,6850,6840,651
|
|
20240808,130100,1056535380,6850,6850,6850,6850,495
|
|
20240808,130000,1053144630,6850,6850,6850,6850,108
|
|
20240808,125900,1052404830,6850,6850,6850,6850,1776
|
|
20240808,125800,1040239230,6850,6850,6850,6850,240
|
|
20240808,125700,1038595230,6850,6850,6870,6850,448
|
|
20240808,125600,1035526410,6860,6860,6860,6860,1878
|
|
20240808,125500,1022643330,6860,6870,6870,6860,249
|
|
20240808,125400,1020935150,6870,6870,6870,6870,30
|
|
20240808,125300,1020729050,6870,6870,6870,6870,574
|
|
20240808,125200,1016785670,6880,6880,6880,6880,17
|
|
20240808,125100,1016668710,6890,6880,6890,6880,84
|
|
20240808,125000,1016090780,6880,6880,6880,6880,1
|
|
20240808,124900,1016083900,6890,6880,6890,6880,203
|
|
20240808,124800,1014687250,6880,6880,6880,6880,102
|
|
20240808,124700,1013985490,6880,6880,6880,6880,0
|
|
20240808,124600,1013985490,6880,6880,6880,6880,208
|
|
20240808,124500,1012554450,6880,6880,6880,6880,77
|
|
20240808,124400,1012024690,6890,6890,6890,6890,53
|
|
20240808,124300,1011659520,6890,6890,6890,6880,83
|
|
20240808,124200,1011088450,6900,6900,6900,6880,205
|
|
20240808,124100,1009677610,6900,6880,6900,6880,600
|
|
20240808,124000,1005539680,6880,6880,6880,6880,284
|
|
20240808,123900,1003585760,6890,6890,6890,6880,303
|
|
20240808,123800,1001500110,6900,6900,6900,6900,0
|
|
20240808,123700,1001500110,6900,6890,6900,6890,1004
|
|
20240808,123600,994574690,6880,6880,6880,6880,151
|
|
20240808,123500,993535810,6890,6890,6890,6890,330
|
|
20240808,123400,991262110,6900,6890,6900,6890,801
|
|
20240808,123300,985736000,6890,6890,6890,6890,316
|
|
20240808,123200,983558760,6900,6880,6900,6880,1046
|
|
20240808,123100,976349730,6870,6870,6870,6860,2883
|
|
20240808,123000,956544350,6880,6870,6880,6870,324
|
|
20240808,122900,954318460,6880,6880,6880,6880,101
|
|
20240808,122800,953623580,6880,6890,6890,6870,264
|
|
20240808,122700,951808150,6880,6880,6880,6880,197
|
|
20240808,122600,950452790,6880,6880,6880,6880,80
|
|
20240808,122500,949902390,6860,6870,6870,6860,500
|
|
20240808,122400,946472190,6890,6890,6890,6890,278
|
|
20240808,122300,944556770,6880,6880,6890,6880,449
|
|
20240808,122200,941466730,6860,6870,6870,6860,143
|
|
20240808,122100,940485740,6860,6860,6860,6860,117
|
|
20240808,122000,939683120,6870,6850,6870,6850,188
|
|
20240808,121900,938391660,6850,6880,6880,6850,520
|
|
20240808,121800,934829060,6850,6850,6850,6850,0
|
|
20240808,121700,934829060,6850,6850,6850,6850,500
|
|
20240808,121600,931404060,6900,6900,6900,6850,2600
|
|
20240808,121500,913552660,6890,6890,6890,6890,0
|
|
20240808,121400,913552660,6890,6870,6890,6870,1492
|
|
20240808,121300,903286140,6870,6870,6870,6870,157
|
|
20240808,121200,902207550,6880,6880,6880,6880,42
|
|
20240808,121100,901918590,6870,6870,6870,6870,83
|
|
20240808,121000,901348380,6870,6880,6880,6870,231
|
|
20240808,120900,899761380,6880,6870,6880,6870,88
|
|
20240808,120800,899156800,6870,6870,6870,6870,290
|
|
20240808,120700,897164500,6870,6880,6880,6870,8
|
|
20240808,120600,897109530,6870,6870,6870,6870,116
|
|
20240808,120500,896312610,6870,6870,6870,6870,220
|
|
20240808,120400,894801210,6860,6880,6880,6860,112
|
|
20240808,120300,894032690,6880,6870,6880,6870,119
|
|
20240808,120200,893215140,6860,6860,6860,6860,96
|
|
20240808,120100,892556580,6860,6860,6860,6860,157
|
|
20240808,120000,891479560,6860,6850,6860,6850,325
|
|
20240808,115900,889251880,6840,6840,6840,6840,107
|
|
20240808,115800,888520000,6850,6850,6850,6850,33
|
|
20240808,115700,888293950,6850,6850,6850,6850,87
|
|
20240808,115600,887698000,6860,6860,6860,6860,0
|
|
20240808,115500,887698000,6860,6860,6860,6860,64
|
|
20240808,115400,887258960,6870,6870,6870,6870,0
|
|
20240808,115300,887258960,6870,6870,6880,6870,1600
|
|
20240808,115200,876265960,6870,6870,6870,6870,2
|
|
20240808,115100,876252220,6880,6880,6880,6880,1
|
|
20240808,115000,876245340,6890,6870,6890,6870,9210
|
|
20240808,114900,812881030,6860,6860,6860,6850,240
|
|
20240808,114800,811235640,6850,6850,6850,6840,500
|
|
20240808,114700,807812600,6840,6850,6850,6840,74
|
|
20240808,114600,807306430,6840,6840,6840,6840,104
|
|
20240808,114500,806595070,6830,6810,6830,6810,540
|
|
20240808,114400,802910340,6820,6830,6830,6820,64
|
|
20240808,114300,802473820,6830,6830,6830,6830,1
|
|
20240808,114200,802466990,6820,6820,6820,6820,380
|
|
20240808,114100,799875390,6820,6810,6820,6810,110
|
|
20240808,114000,799125310,6820,6820,6820,6820,225
|
|
20240808,113900,797590810,6810,6810,6810,6810,103
|
|
20240808,113800,796889380,6820,6820,6820,6820,465
|
|
20240808,113700,793718080,6830,6830,6830,6830,1236
|
|
20240808,113600,785276200,6830,6830,6830,6830,80
|
|
20240808,113500,784729800,6830,6830,6830,6830,595
|
|
20240808,113400,780665950,6830,6850,6850,6830,341
|
|
20240808,113300,778333650,6850,6850,6850,6850,3
|
|
20240808,113200,778313100,6840,6840,6840,6840,330
|
|
20240808,113100,776055900,6840,6840,6850,6840,175
|
|
20240808,113000,774858800,6840,6850,6850,6840,2420
|
|
20240808,112900,758291820,6850,6850,6850,6850,177
|
|
20240808,112800,757079370,6860,6860,6860,6860,0
|
|
20240808,112700,757079370,6860,6860,6860,6860,5
|
|
20240808,112600,757045070,6860,6860,6860,6860,0
|
|
20240808,112500,757045070,6860,6880,6880,6860,661
|
|
20240808,112400,752510320,6870,6860,6870,6860,119
|
|
20240808,112300,751693250,6860,6860,6860,6860,115
|
|
20240808,112200,750904350,6850,6860,6860,6850,164
|
|
20240808,112100,749780170,6860,6860,6860,6860,93
|
|
20240808,112000,749142190,6860,6870,6870,6860,55
|
|
20240808,111900,748764390,6870,6870,6870,6870,30
|
|
20240808,111800,748558290,6880,6880,6880,6880,6
|
|
20240808,111700,748517010,6880,6880,6880,6880,205
|
|
20240808,111600,747106610,6880,6880,6880,6880,27
|
|
20240808,111500,746920850,6890,6890,6890,6890,818
|
|
20240808,111400,741284830,6880,6880,6880,6880,50
|
|
20240808,111300,740940830,6880,6890,6890,6880,115
|
|
20240808,111200,740149620,6880,6890,6890,6880,218
|
|
20240808,111100,738649730,6890,6880,6890,6880,682
|
|
20240808,111000,733957560,6870,6870,6870,6870,85
|
|
20240808,110900,733373610,6880,6880,6890,6870,111
|
|
20240808,110800,732609910,6880,6880,6880,6880,158
|
|
20240808,110700,731522870,6880,6870,6880,6870,2315
|
|
20240808,110600,715606880,6870,6860,6870,6840,1366
|
|
20240808,110500,706255320,6840,6840,6840,6840,0
|
|
20240808,110400,706255320,6840,6840,6840,6840,0
|
|
20240808,110300,706255320,6840,6860,6860,6840,192
|
|
20240808,110200,704939820,6870,6860,6870,6840,1309
|
|
20240808,110100,695956450,6860,6870,6870,6860,10
|
|
20240808,110000,695887800,6860,6850,6860,6850,1622
|
|
20240808,105900,684775480,6860,6860,6860,6860,0
|
|
20240808,105800,684775480,6860,6860,6860,6860,2
|
|
20240808,105700,684761760,6870,6870,6870,6870,0
|
|
20240808,105600,684761760,6870,6870,6870,6870,1
|
|
20240808,105500,684754890,6850,6840,6850,6840,1326
|
|
20240808,105400,675673140,6850,6850,6850,6850,0
|
|
20240808,105300,675673140,6850,6840,6850,6840,293
|
|
20240808,105200,673668800,6840,6840,6840,6840,350
|
|
20240808,105100,671274800,6840,6840,6840,6840,5
|
|
20240808,105000,671240600,6850,6850,6850,6850,2
|
|
20240808,104900,671226900,6810,6850,6850,6810,9431
|
|
20240808,104800,606740980,6860,6860,6860,6860,2361
|
|
20240808,104700,590544520,6860,6860,6860,6860,202
|
|
20240808,104600,589158800,6860,6860,6860,6860,60
|
|
20240808,104500,588747200,6880,6880,6880,6880,0
|
|
20240808,104400,588747200,6880,6870,6880,6870,345
|
|
20240808,104300,586375050,6870,6890,6890,6870,411
|
|
20240808,104200,583551270,6870,6870,6870,6870,800
|
|
20240808,104100,578055270,6880,6860,6880,6860,193
|
|
20240808,104000,576727490,6860,6860,6860,6860,36
|
|
20240808,103900,576480530,6860,6890,6890,6860,52
|
|
20240808,103800,576122310,6890,6880,6890,6880,1066
|
|
20240808,103700,568779810,6890,6890,6890,6890,200
|
|
20240808,103600,567401810,6870,6860,6870,6860,668
|
|
20240808,103500,562814340,6860,6860,6860,6860,0
|
|
20240808,103400,562814340,6860,6860,6860,6850,368
|
|
20240808,103300,560290660,6870,6870,6870,6870,0
|
|
20240808,103200,560290660,6870,6860,6870,6860,104
|
|
20240808,103100,559576210,6860,6840,6860,6840,192
|
|
20240808,103000,558259700,6840,6850,6850,6840,207
|
|
20240808,102900,556843810,6840,6840,6840,6840,58
|
|
20240808,102800,556447090,6840,6840,6840,6840,1
|
|
20240808,102700,556440250,6830,6880,6880,6830,2640
|
|
20240808,102600,538341040,6900,6900,6900,6900,0
|
|
20240808,102500,538341040,6900,6890,6900,6890,203
|
|
20240808,102400,536942360,6890,6870,6900,6870,685
|
|
20240808,102300,532224760,6880,6880,6880,6880,150
|
|
20240808,102200,531192760,6860,6860,6860,6850,330
|
|
20240808,102100,528929460,6850,6850,6850,6850,52
|
|
20240808,102000,528573260,6870,6880,6880,6870,358
|
|
20240808,101900,526110770,6880,6900,6900,6880,106
|
|
20240808,101800,525380230,6900,6900,6910,6900,512
|
|
20240808,101700,521845080,6910,6930,6980,6880,4840
|
|
20240808,101600,488223660,6920,6830,6920,6830,4782
|
|
20240808,101500,455348360,6820,6820,6820,6810,783
|
|
20240808,101400,450010390,6770,6780,6780,6770,125
|
|
20240808,101300,449163530,6780,6780,6780,6780,150
|
|
20240808,101200,448146530,6780,6780,6780,6780,368
|
|
20240808,101100,445651490,6770,6770,6770,6770,68
|
|
20240808,101000,445191130,6790,6790,6790,6790,613
|
|
20240808,100900,441028860,6800,6820,6820,6800,1552
|
|
20240808,100800,430460820,6830,6830,6830,6830,7
|
|
20240808,100700,430413010,6830,6830,6830,6830,300
|
|
20240808,100600,428364010,6830,6830,6830,6830,51
|
|
20240808,100500,428015680,6830,6800,6830,6740,701
|
|
20240808,100400,423261860,6800,6830,6830,6800,33
|
|
20240808,100300,423037430,6800,6810,6810,6800,1863
|
|
20240808,100200,410354940,6810,6810,6810,6800,275
|
|
20240808,100100,408483890,6790,6790,6790,6790,100
|
|
20240808,100000,407804890,6790,6800,6800,6790,31
|
|
20240808,095900,407594100,6810,6810,6810,6800,1375
|
|
20240808,095800,398233710,6810,6850,6860,6810,112
|
|
20240808,095700,397470410,6840,6810,6840,6810,1072
|
|
20240808,095600,390155190,6810,6780,6810,6780,1375
|
|
20240808,095500,380820330,6760,6760,6760,6760,286
|
|
20240808,095400,378886970,6760,6760,6780,6760,414
|
|
20240808,095300,376086330,6760,6740,6760,6740,121
|
|
20240808,095200,375269570,6750,6750,6750,6750,0
|
|
20240808,095100,375269570,6750,6740,6750,6740,232
|
|
20240808,095000,373704620,6730,6720,6730,6720,221
|
|
20240808,094900,372217300,6700,6710,6710,6700,1531
|
|
20240808,094800,361944790,6730,6730,6730,6730,60
|
|
20240808,094700,361540990,6730,6730,6730,6730,34
|
|
20240808,094600,361312170,6730,6730,6730,6720,1490
|
|
20240808,094500,351289210,6740,6740,6740,6740,375
|
|
20240808,094400,348761710,6740,6740,6740,6740,2032
|
|
20240808,094300,335066030,6750,6760,6760,6750,2395
|
|
20240808,094200,318899580,6750,6750,6750,6750,50
|
|
20240808,094100,318562080,6750,6760,6760,6750,55
|
|
20240808,094000,318190780,6750,6750,6750,6750,0
|
|
20240808,093900,318190780,6750,6750,6750,6750,280
|
|
20240808,093800,316300780,6730,6730,6730,6730,300
|
|
20240808,093700,314281780,6720,6720,6720,6720,30
|
|
20240808,093600,314080180,6710,6760,6760,6710,2316
|
|
20240808,093500,298465490,6770,6790,6800,6770,2425
|
|
20240808,093400,282040690,6790,6790,6790,6790,0
|
|
20240808,093300,282040690,6790,6780,6790,6770,186
|
|
20240808,093200,280778750,6760,6760,6760,6760,1538
|
|
20240808,093100,270381870,6760,6780,6780,6740,1161
|
|
20240808,093000,262546670,6790,6820,6820,6790,6534
|
|
20240808,092900,218101540,6820,6810,6820,6810,187
|
|
20240808,092800,216826230,6810,6810,6810,6810,351
|
|
20240808,092700,214435920,6810,6820,6820,6810,34
|
|
20240808,092600,214204340,6820,6810,6820,6810,375
|
|
20240808,092500,211648260,6820,6830,6830,6820,1141
|
|
20240808,092400,203860180,6840,6830,6840,6830,20
|
|
20240808,092300,203723530,6840,6850,6870,6840,1779
|
|
20240808,092200,191548170,6850,6850,6850,6850,155
|
|
20240808,092100,190486420,6880,6880,6880,6880,643
|
|
20240808,092000,186062580,6880,6840,6880,6840,1891
|
|
20240808,091900,173105310,6840,6850,6850,6840,200
|
|
20240808,091800,171737290,6830,6850,6860,6830,883
|
|
20240808,091700,165693640,6850,6850,6850,6850,3
|
|
20240808,091600,165673090,6850,6860,6860,6850,937
|
|
20240808,091500,159245290,6860,6820,6860,6820,817
|
|
20240808,091400,153673310,6810,6820,6820,6810,657
|
|
20240808,091300,149196420,6820,6800,6820,6800,215
|
|
20240808,091200,147731020,6800,6820,6820,6800,923
|
|
20240808,091100,141443740,6820,6890,6890,6820,4113
|
|
20240808,091000,113311520,6890,6900,6940,6860,3143
|
|
20240808,090900,91676250,6900,6870,6900,6870,568
|
|
20240808,090800,87760350,6860,6840,6860,6840,211
|
|
20240808,090700,86313090,6840,6840,6840,6840,0
|
|
20240808,090600,86313090,6840,6790,6840,6790,1898
|
|
20240808,090500,73375130,6840,6840,6840,6790,127
|
|
20240808,090400,72507450,6840,6780,6840,6750,1480
|
|
20240808,090300,62438140,6740,6710,6740,6710,1110
|
|
20240808,090200,54959440,6710,6710,6740,6700,1816
|
|
20240808,090100,42772090,6710,6740,6740,6710,1990
|
|
20240808,090000,29393970,6740,6730,6740,6730,1611
|