629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,192600,1638103670,6700,6700,6700,6700,2801
|
|
20240812,192500,1638103670,6700,6700,6700,6700,0
|
|
20240812,192400,1638103670,6700,6700,6700,6700,0
|
|
20240812,192300,1638103670,6700,6700,6700,6700,0
|
|
20240812,192200,1638103670,6700,6700,6700,6700,0
|
|
20240812,192100,1638103670,6700,6700,6700,6700,0
|
|
20240812,192000,1638103670,6700,6700,6700,6700,0
|
|
20240812,191900,1638103670,6700,6700,6700,6700,0
|
|
20240812,191800,1638103670,6700,6700,6700,6700,0
|
|
20240812,191700,1638103670,6700,6700,6700,6700,0
|
|
20240812,191600,1638103670,6700,6700,6700,6700,0
|
|
20240812,191500,1638103670,6700,6700,6700,6700,0
|
|
20240812,191400,1638103670,6700,6700,6700,6700,0
|
|
20240812,191300,1638103670,6700,6700,6700,6700,0
|
|
20240812,191200,1638103670,6700,6700,6700,6700,0
|
|
20240812,191100,1638103670,6700,6700,6700,6700,0
|
|
20240812,191000,1638103670,6700,6700,6700,6700,0
|
|
20240812,190900,1638103670,6700,6700,6700,6700,0
|
|
20240812,190800,1638103670,6700,6700,6700,6700,0
|
|
20240812,190700,1638103670,6700,6700,6700,6700,0
|
|
20240812,190600,1638103670,6700,6700,6700,6700,0
|
|
20240812,190500,1638103670,6700,6700,6700,6700,0
|
|
20240812,190400,1638103670,6700,6700,6700,6700,0
|
|
20240812,190300,1638103670,6700,6700,6700,6700,0
|
|
20240812,190200,1638103670,6700,6700,6700,6700,0
|
|
20240812,190100,1638103670,6700,6700,6700,6700,0
|
|
20240812,190000,1638103670,6700,6700,6700,6700,0
|
|
20240812,185900,1638103670,6700,6700,6700,6700,0
|
|
20240812,185800,1638103670,6700,6700,6700,6700,0
|
|
20240812,185700,1638103670,6700,6700,6700,6700,0
|
|
20240812,185600,1638103670,6700,6700,6700,6700,2801
|
|
20240812,185500,1638103670,6700,6700,6700,6700,0
|
|
20240812,185400,1638103670,6700,6700,6700,6700,0
|
|
20240812,185300,1638103670,6700,6700,6700,6700,0
|
|
20240812,185200,1638103670,6700,6700,6700,6700,0
|
|
20240812,185100,1638103670,6700,6700,6700,6700,0
|
|
20240812,185000,1638103670,6700,6700,6700,6700,0
|
|
20240812,184900,1638103670,6700,6700,6700,6700,0
|
|
20240812,184800,1638103670,6700,6700,6700,6700,0
|
|
20240812,184700,1638103670,6700,6700,6700,6700,0
|
|
20240812,184600,1638103670,6700,6700,6700,6700,0
|
|
20240812,184500,1638103670,6700,6700,6700,6700,0
|
|
20240812,184400,1638103670,6700,6700,6700,6700,0
|
|
20240812,184300,1638103670,6700,6700,6700,6700,0
|
|
20240812,184200,1638103670,6700,6700,6700,6700,0
|
|
20240812,184100,1638103670,6700,6700,6700,6700,0
|
|
20240812,184000,1638103670,6700,6700,6700,6700,0
|
|
20240812,183900,1638103670,6700,6700,6700,6700,0
|
|
20240812,183800,1638103670,6700,6700,6700,6700,0
|
|
20240812,183700,1638103670,6700,6700,6700,6700,0
|
|
20240812,183600,1638103670,6700,6700,6700,6700,0
|
|
20240812,183500,1638103670,6700,6700,6700,6700,0
|
|
20240812,183400,1638103670,6700,6700,6700,6700,0
|
|
20240812,183300,1638103670,6700,6700,6700,6700,0
|
|
20240812,183200,1638103670,6700,6700,6700,6700,0
|
|
20240812,183100,1638103670,6700,6700,6700,6700,0
|
|
20240812,183000,1638103670,6700,6700,6700,6700,0
|
|
20240812,182900,1638103670,6700,6700,6700,6700,0
|
|
20240812,182800,1638103670,6700,6700,6700,6700,0
|
|
20240812,182700,1638103670,6700,6700,6700,6700,0
|
|
20240812,182600,1638103670,6700,6700,6700,6700,2801
|
|
20240812,182500,1638103670,6700,6700,6700,6700,0
|
|
20240812,182400,1638103670,6700,6700,6700,6700,0
|
|
20240812,182300,1638103670,6700,6700,6700,6700,0
|
|
20240812,182200,1638103670,6700,6700,6700,6700,0
|
|
20240812,182100,1638103670,6700,6700,6700,6700,0
|
|
20240812,182000,1638103670,6700,6700,6700,6700,0
|
|
20240812,181900,1638103670,6700,6700,6700,6700,0
|
|
20240812,181800,1638103670,6700,6700,6700,6700,0
|
|
20240812,181700,1638103670,6700,6700,6700,6700,0
|
|
20240812,181600,1638103670,6700,6700,6700,6700,0
|
|
20240812,181500,1638103670,6700,6700,6700,6700,0
|
|
20240812,181400,1638103670,6700,6700,6700,6700,0
|
|
20240812,181300,1638103670,6700,6700,6700,6700,0
|
|
20240812,181200,1638103670,6700,6700,6700,6700,0
|
|
20240812,181100,1638103670,6700,6700,6700,6700,0
|
|
20240812,181000,1638103670,6700,6700,6700,6700,0
|
|
20240812,180900,1638103670,6700,6700,6700,6700,0
|
|
20240812,180800,1638103670,6700,6700,6700,6700,0
|
|
20240812,180700,1638103670,6700,6700,6700,6700,0
|
|
20240812,180600,1638103670,6700,6700,6700,6700,0
|
|
20240812,180500,1638103670,6700,6700,6700,6700,0
|
|
20240812,180400,1638103670,6700,6700,6700,6700,0
|
|
20240812,180300,1638103670,6700,6700,6700,6700,0
|
|
20240812,180200,1638103670,6700,6700,6700,6700,0
|
|
20240812,180100,1638103670,6700,6700,6700,6700,0
|
|
20240812,180000,1638103670,6700,6700,6700,6700,0
|
|
20240812,175900,1638103670,6700,6700,6700,6700,0
|
|
20240812,175800,1638103670,6700,6700,6700,6700,0
|
|
20240812,175700,1638103670,6700,6700,6700,6700,0
|
|
20240812,175600,1638103670,6700,6700,6700,6700,2801
|
|
20240812,175500,1638103670,6700,6700,6700,6700,0
|
|
20240812,175400,1638103670,6700,6700,6700,6700,0
|
|
20240812,175300,1638103670,6700,6700,6700,6700,0
|
|
20240812,175200,1638103670,6700,6700,6700,6700,0
|
|
20240812,175100,1638103670,6700,6700,6700,6700,0
|
|
20240812,175000,1638103670,6700,6700,6700,6700,0
|
|
20240812,174900,1638103670,6700,6700,6700,6700,0
|
|
20240812,174800,1638103670,6700,6700,6700,6700,0
|
|
20240812,174700,1638103670,6700,6700,6700,6700,0
|
|
20240812,174600,1638103670,6700,6700,6700,6700,0
|
|
20240812,174500,1638103670,6700,6700,6700,6700,0
|
|
20240812,174400,1638103670,6700,6700,6700,6700,0
|
|
20240812,174300,1638103670,6700,6700,6700,6700,0
|
|
20240812,174200,1638103670,6700,6700,6700,6700,0
|
|
20240812,174100,1638103670,6700,6700,6700,6700,0
|
|
20240812,174000,1638103670,6700,6700,6700,6700,0
|
|
20240812,173900,1638103670,6700,6700,6700,6700,0
|
|
20240812,173800,1638103670,6700,6700,6700,6700,0
|
|
20240812,173700,1638103670,6700,6700,6700,6700,0
|
|
20240812,173600,1638103670,6700,6700,6700,6700,0
|
|
20240812,173500,1638103670,6700,6700,6700,6700,0
|
|
20240812,173400,1638103670,6700,6700,6700,6700,0
|
|
20240812,173300,1638103670,6700,6700,6700,6700,0
|
|
20240812,173200,1638103670,6700,6700,6700,6700,0
|
|
20240812,173100,1638103670,6700,6700,6700,6700,0
|
|
20240812,173000,1638103670,6700,6700,6700,6700,0
|
|
20240812,172900,1638103670,6700,6700,6700,6700,0
|
|
20240812,172800,1638103670,6700,6700,6700,6700,0
|
|
20240812,172700,1638103670,6700,6700,6700,6700,0
|
|
20240812,172600,1638103670,6700,6700,6700,6700,2801
|
|
20240812,172500,1638103670,6700,6700,6700,6700,0
|
|
20240812,172400,1638103670,6700,6700,6700,6700,0
|
|
20240812,172300,1638103670,6700,6700,6700,6700,0
|
|
20240812,172200,1638103670,6700,6700,6700,6700,0
|
|
20240812,172100,1638103670,6700,6700,6700,6700,0
|
|
20240812,172000,1638103670,6700,6700,6700,6700,0
|
|
20240812,171900,1638103670,6700,6700,6700,6700,0
|
|
20240812,171800,1638103670,6700,6700,6700,6700,0
|
|
20240812,171700,1638103670,6700,6700,6700,6700,0
|
|
20240812,171600,1638103670,6700,6700,6700,6700,0
|
|
20240812,171500,1638103670,6700,6700,6700,6700,0
|
|
20240812,171400,1638103670,6700,6700,6700,6700,0
|
|
20240812,171300,1638103670,6700,6700,6700,6700,0
|
|
20240812,171200,1638103670,6700,6700,6700,6700,0
|
|
20240812,171100,1638103670,6700,6700,6700,6700,0
|
|
20240812,171000,1638103670,6700,6700,6700,6700,0
|
|
20240812,170900,1638103670,6700,6700,6700,6700,0
|
|
20240812,170800,1638103670,6700,6700,6700,6700,0
|
|
20240812,170700,1638103670,6700,6700,6700,6700,0
|
|
20240812,170600,1638103670,6700,6700,6700,6700,0
|
|
20240812,170500,1638103670,6700,6700,6700,6700,0
|
|
20240812,170400,1638103670,6700,6700,6700,6700,0
|
|
20240812,170300,1638103670,6700,6700,6700,6700,0
|
|
20240812,170200,1638103670,6700,6700,6700,6700,0
|
|
20240812,170100,1638103670,6700,6700,6700,6700,0
|
|
20240812,170000,1638103670,6700,6700,6700,6700,0
|
|
20240812,165900,1638103670,6700,6700,6700,6700,0
|
|
20240812,165800,1638103670,6700,6700,6700,6700,0
|
|
20240812,165700,1638103670,6700,6700,6700,6700,0
|
|
20240812,165600,1638103670,6700,6700,6700,6700,2801
|
|
20240812,165500,1638103670,6700,6700,6700,6700,0
|
|
20240812,165400,1638103670,6700,6700,6700,6700,0
|
|
20240812,165300,1638103670,6700,6700,6700,6700,0
|
|
20240812,165200,1638103670,6700,6700,6700,6700,0
|
|
20240812,165100,1638103670,6700,6700,6700,6700,0
|
|
20240812,165000,1638103670,6700,6700,6700,6700,0
|
|
20240812,164900,1638103670,6700,6700,6700,6700,0
|
|
20240812,164800,1638103670,6700,6700,6700,6700,0
|
|
20240812,164700,1638103670,6700,6700,6700,6700,0
|
|
20240812,164600,1638103670,6700,6700,6700,6700,0
|
|
20240812,164500,1638103670,6700,6700,6700,6700,0
|
|
20240812,164400,1638103670,6700,6700,6700,6700,0
|
|
20240812,164300,1638103670,6700,6700,6700,6700,0
|
|
20240812,164200,1638103670,6700,6700,6700,6700,0
|
|
20240812,164100,1638103670,6700,6700,6700,6700,0
|
|
20240812,164000,1638103670,6700,6700,6700,6700,0
|
|
20240812,163900,1638103670,6700,6700,6700,6700,0
|
|
20240812,163800,1638103670,6700,6700,6700,6700,0
|
|
20240812,163700,1638103670,6700,6700,6700,6700,0
|
|
20240812,163600,1638103670,6700,6700,6700,6700,0
|
|
20240812,163500,1638103670,6700,6700,6700,6700,0
|
|
20240812,163400,1638103670,6700,6700,6700,6700,0
|
|
20240812,163300,1638103670,6700,6700,6700,6700,0
|
|
20240812,163200,1638103670,6700,6700,6700,6700,0
|
|
20240812,163100,1638103670,6700,6700,6700,6700,0
|
|
20240812,163000,1638103670,6700,6700,6700,6700,0
|
|
20240812,162900,1638103670,6700,6700,6700,6700,0
|
|
20240812,162800,1638103670,6700,6700,6700,6700,0
|
|
20240812,162700,1638103670,6700,6700,6700,6700,0
|
|
20240812,162600,1638103670,6700,6700,6700,6700,2801
|
|
20240812,162500,1638103670,6700,6700,6700,6700,0
|
|
20240812,162400,1638103670,6700,6700,6700,6700,0
|
|
20240812,162300,1638103670,6700,6700,6700,6700,0
|
|
20240812,162200,1638103670,6700,6700,6700,6700,0
|
|
20240812,162100,1638103670,6700,6700,6700,6700,0
|
|
20240812,162000,1638103670,6700,6700,6700,6700,0
|
|
20240812,161900,1638103670,6700,6700,6700,6700,0
|
|
20240812,161800,1638103670,6700,6700,6700,6700,0
|
|
20240812,161700,1638103670,6700,6700,6700,6700,0
|
|
20240812,161600,1638103670,6700,6700,6700,6700,0
|
|
20240812,161500,1638103670,6700,6700,6700,6700,0
|
|
20240812,161400,1638103670,6700,6700,6700,6700,0
|
|
20240812,161300,1638103670,6700,6700,6700,6700,0
|
|
20240812,161200,1638103670,6700,6700,6700,6700,0
|
|
20240812,161100,1638103670,6700,6700,6700,6700,0
|
|
20240812,161000,1638103670,6700,6700,6700,6700,0
|
|
20240812,160900,1638103670,6700,6700,6700,6700,0
|
|
20240812,160800,1638103670,6700,6700,6700,6700,0
|
|
20240812,160700,1638103670,6700,6700,6700,6700,0
|
|
20240812,160600,1638103670,6700,6700,6700,6700,0
|
|
20240812,160500,1638103670,6700,6700,6700,6700,0
|
|
20240812,160400,1638103670,6700,6700,6700,6700,0
|
|
20240812,160300,1638103670,6700,6700,6700,6700,0
|
|
20240812,160200,1638103670,6700,6700,6700,6700,0
|
|
20240812,160100,1638103670,6700,6700,6700,6700,0
|
|
20240812,160000,1638103670,6700,6700,6700,6700,0
|
|
20240812,155900,1638103670,6700,6700,6700,6700,0
|
|
20240812,155800,1638103670,6700,6700,6700,6700,0
|
|
20240812,155700,1638103670,6700,6700,6700,6700,0
|
|
20240812,155600,1638103670,6700,6700,6700,6700,2801
|
|
20240812,155500,1638103670,6700,6700,6700,6700,0
|
|
20240812,155400,1638103670,6700,6700,6700,6700,0
|
|
20240812,155300,1638103670,6700,6700,6700,6700,0
|
|
20240812,155200,1638103670,6700,6700,6700,6700,0
|
|
20240812,155100,1638103670,6700,6700,6700,6700,0
|
|
20240812,155000,1638103670,6700,6700,6700,6700,0
|
|
20240812,154900,1638103670,6700,6700,6700,6700,0
|
|
20240812,154800,1638103670,6700,6700,6700,6700,0
|
|
20240812,154700,1638103670,6700,6700,6700,6700,0
|
|
20240812,154600,1638103670,6700,6700,6700,6700,0
|
|
20240812,154500,1638103670,6700,6700,6700,6700,0
|
|
20240812,154400,1638103670,6700,6700,6700,6700,0
|
|
20240812,154300,1638103670,6700,6700,6700,6700,0
|
|
20240812,154200,1638103670,6700,6700,6700,6700,0
|
|
20240812,154100,1638103670,6700,6700,6700,6700,0
|
|
20240812,154000,1638103670,6700,6700,6700,6700,0
|
|
20240812,153900,1638103670,6700,6700,6700,6700,0
|
|
20240812,153800,1638103670,6700,6700,6700,6700,0
|
|
20240812,153700,1638103670,6700,6700,6700,6700,0
|
|
20240812,153600,1638103670,6700,6700,6700,6700,0
|
|
20240812,153500,1638103670,6700,6700,6700,6700,0
|
|
20240812,153400,1638103670,6700,6700,6700,6700,0
|
|
20240812,153300,1638103670,6700,6700,6700,6700,0
|
|
20240812,153200,1638103670,6700,6700,6700,6700,0
|
|
20240812,153100,1638103670,6700,6700,6700,6700,0
|
|
20240812,153000,1638103670,6700,6700,6700,6700,2801
|
|
20240812,152900,1619336970,6730,6730,6730,6730,0
|
|
20240812,152800,1619336970,6730,6730,6730,6730,0
|
|
20240812,152700,1619336970,6730,6730,6730,6730,0
|
|
20240812,152600,1619336970,6730,6730,6730,6730,0
|
|
20240812,152500,1619336970,6730,6730,6730,6730,0
|
|
20240812,152400,1619336970,6730,6730,6730,6730,0
|
|
20240812,152300,1619336970,6730,6730,6730,6730,0
|
|
20240812,152200,1619336970,6730,6730,6730,6730,0
|
|
20240812,152100,1619336970,6730,6730,6730,6730,0
|
|
20240812,152000,1619336970,6730,6730,6730,6730,0
|
|
20240812,151900,1619336970,6730,6730,6730,6730,431
|
|
20240812,151800,1616436340,6730,6730,6730,6730,317
|
|
20240812,151700,1614302930,6730,6730,6740,6730,1272
|
|
20240812,151600,1605742170,6720,6730,6730,6720,75
|
|
20240812,151500,1605237510,6720,6720,6720,6700,3619
|
|
20240812,151400,1580933230,6740,6730,6740,6720,1614
|
|
20240812,151300,1570076110,6740,6740,6740,6730,996
|
|
20240812,151200,1563372860,6730,6730,6730,6730,119
|
|
20240812,151100,1562571990,6740,6740,6740,6740,565
|
|
20240812,151000,1558763890,6740,6740,6740,6740,543
|
|
20240812,150900,1555104070,6740,6740,6740,6740,227
|
|
20240812,150800,1553574090,6740,6740,6740,6730,281
|
|
20240812,150700,1551681230,6740,6740,6740,6730,62
|
|
20240812,150600,1551263360,6740,6730,6740,6730,231
|
|
20240812,150500,1549708430,6740,6740,6740,6740,500
|
|
20240812,150400,1546338430,6750,6750,6750,6750,1
|
|
20240812,150300,1546331680,6750,6730,6750,6730,19
|
|
20240812,150200,1546203750,6750,6750,6750,6750,217
|
|
20240812,150100,1544739000,6750,6740,6750,6740,122
|
|
20240812,150000,1543915510,6730,6750,6750,6730,1044
|
|
20240812,145900,1536882180,6780,6750,6780,6750,1408
|
|
20240812,145800,1527378130,6750,6750,6750,6750,32
|
|
20240812,145700,1527162130,6740,6740,6740,6740,28
|
|
20240812,145600,1526973410,6740,6750,6750,6740,1186
|
|
20240812,145500,1518978210,6750,6750,6750,6750,5
|
|
20240812,145400,1518944460,6750,6750,6750,6740,43
|
|
20240812,145300,1518654490,6750,6750,6770,6740,550
|
|
20240812,145200,1514944630,6780,6780,6780,6780,1
|
|
20240812,145100,1514937850,6760,6750,6780,6750,213
|
|
20240812,145000,1513500020,6760,6760,6760,6760,230
|
|
20240812,144900,1511945220,6760,6760,6760,6750,492
|
|
20240812,144800,1508621520,6750,6760,6760,6750,2084
|
|
20240812,144700,1494553780,6760,6760,6760,6760,210
|
|
20240812,144600,1493134180,6760,6760,6760,6760,0
|
|
20240812,144500,1493134180,6760,6770,6780,6760,221
|
|
20240812,144400,1491640190,6780,6780,6780,6780,0
|
|
20240812,144300,1491640190,6780,6760,6780,6750,1192
|
|
20240812,144200,1483583310,6760,6760,6760,6760,0
|
|
20240812,144100,1483583310,6760,6760,6760,6760,236
|
|
20240812,144000,1481987950,6780,6770,6780,6760,249
|
|
20240812,143900,1480301680,6780,6780,6780,6780,62
|
|
20240812,143800,1479881320,6780,6760,6780,6760,248
|
|
20240812,143700,1478204060,6780,6770,6780,6760,105
|
|
20240812,143600,1477492210,6780,6770,6780,6760,246
|
|
20240812,143500,1475828710,6760,6760,6760,6760,501
|
|
20240812,143400,1472441950,6760,6770,6770,6760,619
|
|
20240812,143300,1468252360,6770,6770,6770,6770,51
|
|
20240812,143200,1467907090,6770,6770,6770,6760,141
|
|
20240812,143100,1466953390,6780,6780,6780,6780,2
|
|
20240812,143000,1466939830,6770,6770,6770,6770,277
|
|
20240812,142900,1465064540,6780,6780,6780,6750,180
|
|
20240812,142800,1463849460,6760,6760,6760,6760,156
|
|
20240812,142700,1462794900,6750,6750,6760,6750,473
|
|
20240812,142600,1459601710,6760,6760,6760,6760,0
|
|
20240812,142500,1459601710,6760,6750,6760,6750,209
|
|
20240812,142400,1458190810,6760,6770,6770,6760,666
|
|
20240812,142300,1453688450,6770,6770,6770,6770,15
|
|
20240812,142200,1453586900,6770,6770,6770,6770,85
|
|
20240812,142100,1453011450,6760,6760,6770,6760,557
|
|
20240812,142000,1449245430,6760,6760,6760,6760,5
|
|
20240812,141900,1449211630,6760,6750,6760,6750,91
|
|
20240812,141800,1448596790,6750,6750,6750,6750,419
|
|
20240812,141700,1445768540,6780,6750,6780,6750,672
|
|
20240812,141600,1441228380,6750,6750,6750,6750,465
|
|
20240812,141500,1438089630,6750,6750,6750,6740,230
|
|
20240812,141400,1436537380,6740,6780,6780,6740,440
|
|
20240812,141300,1433564420,6750,6730,6750,6730,1124
|
|
20240812,141200,1425981420,6730,6730,6730,6730,150
|
|
20240812,141100,1424971920,6740,6740,6740,6740,284
|
|
20240812,141000,1423057760,6740,6770,6770,6740,6778
|
|
20240812,140900,1377249320,6780,6780,6780,6780,8
|
|
20240812,140800,1377195080,6780,6780,6780,6780,0
|
|
20240812,140700,1377195080,6780,6780,6780,6780,295
|
|
20240812,140600,1375194980,6780,6780,6780,6780,163
|
|
20240812,140500,1374089840,6780,6780,6780,6780,186
|
|
20240812,140400,1372828760,6780,6780,6780,6780,200
|
|
20240812,140300,1371472760,6780,6790,6790,6780,191
|
|
20240812,140200,1370177680,6790,6790,6790,6790,120
|
|
20240812,140100,1369362880,6790,6790,6790,6780,147
|
|
20240812,140000,1368365410,6790,6790,6790,6790,299
|
|
20240812,135900,1366335200,6790,6790,6790,6790,1
|
|
20240812,135800,1366328410,6780,6800,6800,6780,165
|
|
20240812,135700,1365209690,6790,6780,6790,6780,160
|
|
20240812,135600,1364124880,6790,6800,6800,6790,246
|
|
20240812,135500,1362453540,6780,6780,6780,6780,111
|
|
20240812,135400,1361700960,6780,6780,6780,6780,158
|
|
20240812,135300,1360629720,6780,6780,6780,6780,157
|
|
20240812,135200,1359565260,6780,6780,6780,6780,243
|
|
20240812,135100,1357917720,6780,6780,6780,6780,3661
|
|
20240812,135000,1333096140,6780,6780,6780,6780,160
|
|
20240812,134900,1332011340,6780,6780,6780,6780,161
|
|
20240812,134800,1330919760,6780,6790,6790,6780,177
|
|
20240812,134700,1329718770,6790,6790,6790,6790,148
|
|
20240812,134600,1328713850,6780,6780,6780,6780,0
|
|
20240812,134500,1328713850,6780,6780,6780,6780,202
|
|
20240812,134400,1327344290,6780,6780,6780,6780,146
|
|
20240812,134300,1326354410,6780,6780,6780,6780,163
|
|
20240812,134200,1325249270,6780,6780,6780,6780,173
|
|
20240812,134100,1324076330,6780,6780,6780,6780,5
|
|
20240812,134000,1324042430,6780,6830,6830,6780,231
|
|
20240812,133900,1322471250,6790,6810,6810,6780,693
|
|
20240812,133800,1317770190,6810,6800,6810,6800,29
|
|
20240812,133700,1317572710,6810,6780,6810,6780,262
|
|
20240812,133600,1315793350,6770,6770,6770,6770,71
|
|
20240812,133500,1315312680,6770,6780,6780,6770,1581
|
|
20240812,133400,1304599310,6780,6780,6780,6780,150
|
|
20240812,133300,1303582310,6780,6780,6780,6780,5
|
|
20240812,133200,1303548410,6770,6770,6770,6770,100
|
|
20240812,133100,1302871410,6770,6790,6790,6770,300
|
|
20240812,133000,1300837880,6780,6780,6780,6780,18
|
|
20240812,132900,1300715840,6780,6790,6790,6780,2738
|
|
20240812,132800,1282147410,6780,6810,6810,6780,6396
|
|
20240812,132700,1238732400,6830,6830,6830,6830,52
|
|
20240812,132600,1238377240,6830,6820,6830,6820,210
|
|
20240812,132500,1236944940,6840,6840,6840,6840,50
|
|
20240812,132400,1236602940,6840,6840,6840,6840,70
|
|
20240812,132300,1236124140,6840,6840,6840,6840,0
|
|
20240812,132200,1236124140,6840,6840,6840,6830,536
|
|
20240812,132100,1232460900,6860,6860,6860,6860,0
|
|
20240812,132000,1232460900,6860,6860,6860,6860,0
|
|
20240812,131900,1232460900,6860,6810,6860,6810,100
|
|
20240812,131800,1231775050,6800,6830,6830,6800,5000
|
|
20240812,131700,1197676520,6830,6830,6830,6830,150
|
|
20240812,131600,1196652020,6830,6830,6830,6830,20
|
|
20240812,131500,1196515420,6830,6830,6830,6830,48
|
|
20240812,131400,1196187580,6830,6830,6830,6830,0
|
|
20240812,131300,1196187580,6830,6850,6850,6830,1652
|
|
20240812,131200,1184898880,6850,6850,6850,6850,4
|
|
20240812,131100,1184871480,6870,6870,6870,6870,0
|
|
20240812,131000,1184871480,6870,6870,6870,6870,53
|
|
20240812,130900,1184507370,6870,6870,6870,6870,30
|
|
20240812,130800,1184301270,6870,6870,6870,6870,0
|
|
20240812,130700,1184301270,6870,6870,6870,6870,54
|
|
20240812,130600,1183930290,6840,6840,6840,6840,1
|
|
20240812,130500,1183923450,6840,6840,6840,6840,5
|
|
20240812,130400,1183889250,6840,6840,6840,6840,0
|
|
20240812,130300,1183889250,6840,6840,6840,6840,0
|
|
20240812,130200,1183889250,6840,6840,6840,6840,0
|
|
20240812,130100,1183889250,6840,6850,6850,6840,2431
|
|
20240812,130000,1167257210,6840,6840,6840,6840,0
|
|
20240812,125900,1167257210,6840,6840,6840,6840,0
|
|
20240812,125800,1167257210,6840,6840,6840,6840,0
|
|
20240812,125700,1167257210,6840,6840,6840,6840,10021
|
|
20240812,125600,1098713570,6840,6860,6860,6840,1000
|
|
20240812,125500,1091869670,6840,6840,6840,6840,0
|
|
20240812,125400,1091869670,6840,6840,6840,6840,0
|
|
20240812,125300,1091869670,6840,6840,6840,6840,0
|
|
20240812,125200,1091869670,6840,6870,6870,6840,108
|
|
20240812,125100,1091127740,6880,6880,6880,6880,27
|
|
20240812,125000,1090941980,6840,6840,6840,6840,1681
|
|
20240812,124900,1079443940,6840,6840,6840,6840,0
|
|
20240812,124800,1079443940,6840,6850,6850,6840,34
|
|
20240812,124700,1079211080,6850,6850,6850,6850,412
|
|
20240812,124600,1076388880,6850,6850,6850,6850,0
|
|
20240812,124500,1076388880,6850,6850,6850,6850,0
|
|
20240812,124400,1076388880,6850,6850,6850,6850,540
|
|
20240812,124300,1072689880,6850,6850,6850,6850,0
|
|
20240812,124200,1072689880,6850,6850,6850,6850,90
|
|
20240812,124100,1072073380,6870,6870,6870,6870,232
|
|
20240812,124000,1070479540,6870,6870,6870,6870,0
|
|
20240812,123900,1070479540,6870,6870,6870,6870,86
|
|
20240812,123800,1069888720,6880,6880,6880,6880,40
|
|
20240812,123700,1069613520,6880,6870,6880,6870,55
|
|
20240812,123600,1069235420,6870,6870,6870,6870,660
|
|
20240812,123500,1064701220,6870,6870,6870,6870,0
|
|
20240812,123400,1064701220,6870,6870,6870,6870,250
|
|
20240812,123300,1062983720,6870,6870,6870,6870,0
|
|
20240812,123200,1062983720,6870,6870,6870,6870,0
|
|
20240812,123100,1062983720,6870,6870,6870,6870,5
|
|
20240812,123000,1062949370,6870,6870,6870,6870,143
|
|
20240812,122900,1061966960,6870,6880,6880,6870,53
|
|
20240812,122800,1061602340,6870,6870,6870,6870,126
|
|
20240812,122700,1060736720,6870,6850,6870,6850,247
|
|
20240812,122600,1059042350,6850,6850,6850,6850,0
|
|
20240812,122500,1059042350,6850,6850,6850,6850,5
|
|
20240812,122400,1059008100,6860,6860,6860,6860,0
|
|
20240812,122300,1059008100,6860,6850,6860,6850,130
|
|
20240812,122200,1058116600,6850,6850,6850,6850,0
|
|
20240812,122100,1058116600,6850,6850,6850,6850,0
|
|
20240812,122000,1058116600,6850,6850,6850,6850,0
|
|
20240812,121900,1058116600,6850,6860,6860,6850,424
|
|
20240812,121800,1055211670,6860,6860,6860,6860,31
|
|
20240812,121700,1054999010,6860,6860,6860,6860,30
|
|
20240812,121600,1054793210,6860,6860,6860,6860,14
|
|
20240812,121500,1054697170,6850,6850,6850,6850,0
|
|
20240812,121400,1054697170,6850,6850,6850,6850,0
|
|
20240812,121300,1054697170,6850,6860,6860,6850,292
|
|
20240812,121200,1052696820,6860,6860,6860,6860,0
|
|
20240812,121100,1052696820,6860,6860,6860,6860,0
|
|
20240812,121000,1052696820,6860,6860,6860,6860,20
|
|
20240812,120900,1052559620,6840,6840,6840,6840,2
|
|
20240812,120800,1052545940,6840,6840,6840,6840,221
|
|
20240812,120700,1051034300,6840,6840,6840,6840,20
|
|
20240812,120600,1050897500,6840,6840,6840,6840,504
|
|
20240812,120500,1047450140,6840,6850,6850,6840,106
|
|
20240812,120400,1046724270,6850,6850,6850,6850,0
|
|
20240812,120300,1046724270,6850,6850,6850,6850,0
|
|
20240812,120200,1046724270,6850,6850,6850,6850,0
|
|
20240812,120100,1046724270,6850,6850,6850,6850,0
|
|
20240812,120000,1046724270,6850,6850,6850,6850,689
|
|
20240812,115900,1042004620,6860,6860,6860,6860,0
|
|
20240812,115800,1042004620,6860,6860,6860,6860,447
|
|
20240812,115700,1038938200,6870,6870,6870,6870,0
|
|
20240812,115600,1038938200,6870,6870,6870,6870,374
|
|
20240812,115500,1036368820,6870,6870,6870,6870,0
|
|
20240812,115400,1036368820,6870,6870,6870,6870,128
|
|
20240812,115300,1035489460,6870,6870,6870,6870,72
|
|
20240812,115200,1034994820,6860,6860,6860,6860,0
|
|
20240812,115100,1034994820,6860,6860,6860,6860,6
|
|
20240812,115000,1034953660,6870,6870,6870,6870,0
|
|
20240812,114900,1034953660,6870,6880,6880,6870,550
|
|
20240812,114800,1031170160,6870,6870,6870,6870,8
|
|
20240812,114700,1031115200,6870,6870,6870,6870,4
|
|
20240812,114600,1031087720,6870,6870,6870,6870,0
|
|
20240812,114500,1031087720,6870,6880,6880,6870,501
|
|
20240812,114400,1027644320,6880,6880,6880,6880,43
|
|
20240812,114300,1027348480,6880,6880,6880,6880,101
|
|
20240812,114200,1026653600,6870,6870,6870,6870,0
|
|
20240812,114100,1026653600,6870,6870,6870,6870,2
|
|
20240812,114000,1026639860,6880,6870,6880,6860,42
|
|
20240812,113900,1026351380,6860,6860,6860,6860,0
|
|
20240812,113800,1026351380,6860,6860,6860,6860,5
|
|
20240812,113700,1026317080,6850,6850,6850,6850,0
|
|
20240812,113600,1026317080,6850,6850,6850,6850,1
|
|
20240812,113500,1026310230,6850,6850,6850,6850,0
|
|
20240812,113400,1026310230,6850,6850,6850,6850,0
|
|
20240812,113300,1026310230,6850,6850,6850,6850,0
|
|
20240812,113200,1026310230,6850,6850,6850,6850,0
|
|
20240812,113100,1026310230,6850,6850,6850,6850,218
|
|
20240812,113000,1024816930,6860,6860,6860,6860,19
|
|
20240812,112900,1024686590,6860,6860,6860,6860,0
|
|
20240812,112800,1024686590,6860,6860,6860,6860,101
|
|
20240812,112700,1023993730,6860,6860,6860,6860,0
|
|
20240812,112600,1023993730,6860,6860,6860,6860,97
|
|
20240812,112500,1023328310,6860,6860,6860,6860,129
|
|
20240812,112400,1022443370,6860,6860,6860,6860,200
|
|
20240812,112300,1021071370,6860,6860,6860,6860,0
|
|
20240812,112200,1021071370,6860,6860,6860,6860,0
|
|
20240812,112100,1021071370,6860,6860,6860,6860,5
|
|
20240812,112000,1021037070,6870,6870,6870,6870,0
|
|
20240812,111900,1021037070,6870,6890,6890,6870,173
|
|
20240812,111800,1019848510,6880,6880,6880,6880,11
|
|
20240812,111700,1019772830,6890,6890,6890,6890,1047
|
|
20240812,111600,1012559000,6890,6890,6890,6890,1
|
|
20240812,111500,1012552110,6870,6870,6870,6870,50
|
|
20240812,111400,1012208610,6870,6870,6870,6870,0
|
|
20240812,111300,1012208610,6870,6870,6870,6870,434
|
|
20240812,111200,1009227030,6870,6860,6870,6860,554
|
|
20240812,111100,1005424300,6860,6860,6860,6860,175
|
|
20240812,111000,1004223800,6860,6860,6860,6860,161
|
|
20240812,110900,1003119340,6860,6860,6860,6860,2
|
|
20240812,110800,1003105620,6850,6850,6850,6850,300
|
|
20240812,110700,1001050620,6850,6850,6850,6850,0
|
|
20240812,110600,1001050620,6850,6850,6850,6850,0
|
|
20240812,110500,1001050620,6850,6850,6850,6850,0
|
|
20240812,110400,1001050620,6850,6850,6850,6850,0
|
|
20240812,110300,1001050620,6850,6850,6850,6850,0
|
|
20240812,110200,1001050620,6850,6850,6850,6850,0
|
|
20240812,110100,1001050620,6850,6850,6850,6850,0
|
|
20240812,110000,1001050620,6850,6860,6860,6850,162
|
|
20240812,105900,999939500,6860,6860,6860,6860,3
|
|
20240812,105800,999918920,6860,6860,6860,6860,67
|
|
20240812,105700,999459300,6860,6860,6860,6860,0
|
|
20240812,105600,999459300,6860,6860,6860,6860,0
|
|
20240812,105500,999459300,6860,6860,6860,6860,1
|
|
20240812,105400,999452440,6850,6850,6850,6850,50
|
|
20240812,105300,999109940,6850,6850,6850,6850,0
|
|
20240812,105200,999109940,6850,6850,6850,6850,1219
|
|
20240812,105100,990759790,6850,6850,6850,6850,4
|
|
20240812,105000,990732390,6850,6850,6850,6850,0
|
|
20240812,104900,990732390,6850,6850,6850,6850,0
|
|
20240812,104800,990732390,6850,6870,6870,6850,300
|
|
20240812,104700,988674890,6870,6870,6870,6870,1581
|
|
20240812,104600,977813420,6870,6850,6870,6850,501
|
|
20240812,104500,974381550,6850,6850,6850,6850,0
|
|
20240812,104400,974381550,6850,6850,6850,6850,10
|
|
20240812,104300,974313050,6850,6850,6850,6850,50
|
|
20240812,104200,973970550,6850,6850,6850,6850,72
|
|
20240812,104100,973477350,6850,6850,6850,6850,0
|
|
20240812,104000,973477350,6850,6850,6850,6850,730
|
|
20240812,103900,968476850,6870,6880,6880,6860,1329
|
|
20240812,103800,959348370,6880,6880,6880,6880,0
|
|
20240812,103700,959348370,6880,6890,6890,6880,20
|
|
20240812,103600,959210590,6880,6880,6880,6880,100
|
|
20240812,103500,958522590,6880,6890,6890,6880,377
|
|
20240812,103400,955928780,6890,6900,6900,6890,139
|
|
20240812,103300,954969730,6900,6900,6900,6900,10
|
|
20240812,103200,954900730,6900,6880,6900,6880,275
|
|
20240812,103100,953007390,6870,6870,6870,6870,0
|
|
20240812,103000,953007390,6870,6870,6870,6870,60
|
|
20240812,102900,952595190,6880,6900,6900,6880,423
|
|
20240812,102800,949684500,6900,6890,6900,6890,121
|
|
20240812,102700,948850600,6900,6910,6910,6900,1476
|
|
20240812,102600,938663910,6910,6910,6910,6910,0
|
|
20240812,102500,938663910,6910,6910,6910,6910,1247
|
|
20240812,102400,930047140,6910,6910,6910,6910,142
|
|
20240812,102300,929065920,6910,6910,6910,6910,0
|
|
20240812,102200,929065920,6910,6930,6930,6910,113
|
|
20240812,102100,928283830,6930,6910,6930,6910,392
|
|
20240812,102000,925570120,6930,6930,6930,6930,0
|
|
20240812,101900,925570120,6930,6930,6930,6930,33
|
|
20240812,101800,925341430,6930,6930,6930,6930,5
|
|
20240812,101700,925306780,6900,6910,6910,6900,948
|
|
20240812,101600,918757410,6910,6910,6910,6910,174
|
|
20240812,101500,917555070,6900,6910,6910,6900,657
|
|
20240812,101400,913015300,6910,6910,6930,6900,273
|
|
20240812,101300,911129410,6910,6930,6930,6910,203
|
|
20240812,101200,909726620,6900,6930,6930,6900,2038
|
|
20240812,101100,895662880,6900,6880,6910,6880,1241
|
|
20240812,101000,887100670,6880,6900,6900,6880,204
|
|
20240812,100900,885696850,6880,6880,6880,6880,100
|
|
20240812,100800,885008850,6900,6900,6900,6870,2380
|
|
20240812,100700,868646850,6900,6900,6900,6890,505
|
|
20240812,100600,865162900,6860,6850,6900,6840,2979
|
|
20240812,100500,844757250,6850,6860,6860,6840,1689
|
|
20240812,100400,833171730,6860,6880,6880,6850,880
|
|
20240812,100300,827137430,6880,6930,6930,6880,369
|
|
20240812,100200,824597360,6900,6930,6930,6900,1151
|
|
20240812,100100,816621530,6930,6900,6930,6880,1759
|
|
20240812,100000,804483110,6910,6910,6910,6910,862
|
|
20240812,095900,798526690,6910,6940,6940,6910,1115
|
|
20240812,095800,790804040,6950,6970,6970,6950,390
|
|
20240812,095700,788092260,6970,6970,6970,6970,159
|
|
20240812,095600,786984030,6970,6990,6990,6960,1390
|
|
20240812,095500,777298140,6990,6990,7000,6990,708
|
|
20240812,095400,772349170,6990,6990,6990,6990,355
|
|
20240812,095300,769867720,6980,6980,6980,6980,160
|
|
20240812,095200,768750920,6980,6970,6980,6970,1381
|
|
20240812,095100,759116050,6970,6970,6970,6970,104
|
|
20240812,095000,758391170,6970,6960,6970,6960,398
|
|
20240812,094900,755619110,6970,6970,6970,6970,2
|
|
20240812,094800,755605170,6960,6950,6960,6950,636
|
|
20240812,094700,751184410,6950,6960,6960,6950,10
|
|
20240812,094600,751114850,6950,6950,6950,6950,0
|
|
20240812,094500,751114850,6950,6950,6950,6950,623
|
|
20240812,094400,746785000,6950,6980,6990,6950,9876
|
|
20240812,094300,677909960,6980,6980,7000,6980,561
|
|
20240812,094200,673994140,6980,6980,7020,6980,256
|
|
20240812,094100,672206780,6980,7000,7000,6980,2282
|
|
20240812,094000,656240000,7000,7020,7020,7000,1094
|
|
20240812,093900,648576050,7020,7010,7020,7010,485
|
|
20240812,093800,645175600,7010,7020,7020,7010,167
|
|
20240812,093700,644004260,7020,7030,7030,7020,192
|
|
20240812,093600,642655380,7030,7030,7030,7020,232
|
|
20240812,093500,641025120,7020,7050,7050,7020,41
|
|
20240812,093400,640736300,7070,7030,7070,7030,2407
|
|
20240812,093300,623751480,7000,7000,7040,6990,2160
|
|
20240812,093200,608598610,7000,7030,7050,7000,10152
|
|
20240812,093100,537350400,7040,7020,7070,7020,9711
|
|
20240812,093000,468917560,7030,7020,7040,7020,3113
|
|
20240812,092900,447039370,7030,7000,7030,7000,3411
|
|
20240812,092800,423097280,7020,6970,7020,6960,2792
|
|
20240812,092700,403542610,7010,7030,7030,6980,1745
|
|
20240812,092600,391277430,7020,6960,7040,6960,6376
|
|
20240812,092500,346715600,6960,6910,6960,6900,2177
|
|
20240812,092400,331639800,6900,6880,6910,6880,800
|
|
20240812,092300,326117250,6880,6900,6910,6880,3982
|
|
20240812,092200,298673170,6890,6880,6900,6870,3942
|
|
20240812,092100,271525880,6880,6870,6880,6870,2126
|
|
20240812,092000,256900740,6850,6880,6880,6850,158
|
|
20240812,091900,255817290,6870,6880,6890,6870,931
|
|
20240812,091800,249416440,6880,6890,6890,6880,743
|
|
20240812,091700,244298220,6890,6880,6890,6880,147
|
|
20240812,091600,243285750,6880,6890,6890,6880,3162
|
|
20240812,091500,221507350,6880,6870,6880,6870,1818
|
|
20240812,091400,209001610,6860,6870,6880,6840,157
|
|
20240812,091300,207923250,6880,6860,6880,6830,1813
|
|
20240812,091200,195466620,6820,6840,6870,6820,2879
|
|
20240812,091100,175751130,6840,6810,6840,6810,1949
|
|
20240812,091000,162428650,6810,6840,6850,6810,2460
|
|
20240812,090900,145633320,6840,6790,6840,6790,3505
|
|
20240812,090800,121762580,6790,6750,6790,6750,1591
|
|
20240812,090700,110991870,6750,6760,6780,6750,653
|
|
20240812,090600,106575020,6760,6750,6760,6750,765
|
|
20240812,090500,101407890,6700,6740,6740,6700,677
|
|
20240812,090400,96856910,6700,6710,6710,6700,507
|
|
20240812,090300,93457680,6760,6760,6760,6760,51
|
|
20240812,090200,93112920,6760,6710,6760,6690,6901
|
|
20240812,090100,46931310,6720,6710,6840,6680,4683
|
|
20240812,090000,15373120,6680,6640,6680,6640,2215
|