629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,192600,1290463940,6760,6760,6760,6760,1970
|
|
20240822,192500,1290463940,6760,6760,6760,6760,0
|
|
20240822,192400,1290463940,6760,6760,6760,6760,0
|
|
20240822,192300,1290463940,6760,6760,6760,6760,0
|
|
20240822,192200,1290463940,6760,6760,6760,6760,0
|
|
20240822,192100,1290463940,6760,6760,6760,6760,0
|
|
20240822,192000,1290463940,6760,6760,6760,6760,0
|
|
20240822,191900,1290463940,6760,6760,6760,6760,0
|
|
20240822,191800,1290463940,6760,6760,6760,6760,0
|
|
20240822,191700,1290463940,6760,6760,6760,6760,0
|
|
20240822,191600,1290463940,6760,6760,6760,6760,0
|
|
20240822,191500,1290463940,6760,6760,6760,6760,0
|
|
20240822,191400,1290463940,6760,6760,6760,6760,0
|
|
20240822,191300,1290463940,6760,6760,6760,6760,0
|
|
20240822,191200,1290463940,6760,6760,6760,6760,0
|
|
20240822,191100,1290463940,6760,6760,6760,6760,0
|
|
20240822,191000,1290463940,6760,6760,6760,6760,0
|
|
20240822,190900,1290463940,6760,6760,6760,6760,0
|
|
20240822,190800,1290463940,6760,6760,6760,6760,0
|
|
20240822,190700,1290463940,6760,6760,6760,6760,0
|
|
20240822,190600,1290463940,6760,6760,6760,6760,0
|
|
20240822,190500,1290463940,6760,6760,6760,6760,0
|
|
20240822,190400,1290463940,6760,6760,6760,6760,0
|
|
20240822,190300,1290463940,6760,6760,6760,6760,0
|
|
20240822,190200,1290463940,6760,6760,6760,6760,0
|
|
20240822,190100,1290463940,6760,6760,6760,6760,0
|
|
20240822,190000,1290463940,6760,6760,6760,6760,0
|
|
20240822,185900,1290463940,6760,6760,6760,6760,0
|
|
20240822,185800,1290463940,6760,6760,6760,6760,0
|
|
20240822,185700,1290463940,6760,6760,6760,6760,0
|
|
20240822,185600,1290463940,6760,6760,6760,6760,1970
|
|
20240822,185500,1290463940,6760,6760,6760,6760,0
|
|
20240822,185400,1290463940,6760,6760,6760,6760,0
|
|
20240822,185300,1290463940,6760,6760,6760,6760,0
|
|
20240822,185200,1290463940,6760,6760,6760,6760,0
|
|
20240822,185100,1290463940,6760,6760,6760,6760,0
|
|
20240822,185000,1290463940,6760,6760,6760,6760,0
|
|
20240822,184900,1290463940,6760,6760,6760,6760,0
|
|
20240822,184800,1290463940,6760,6760,6760,6760,0
|
|
20240822,184700,1290463940,6760,6760,6760,6760,0
|
|
20240822,184600,1290463940,6760,6760,6760,6760,0
|
|
20240822,184500,1290463940,6760,6760,6760,6760,0
|
|
20240822,184400,1290463940,6760,6760,6760,6760,0
|
|
20240822,184300,1290463940,6760,6760,6760,6760,0
|
|
20240822,184200,1290463940,6760,6760,6760,6760,0
|
|
20240822,184100,1290463940,6760,6760,6760,6760,0
|
|
20240822,184000,1290463940,6760,6760,6760,6760,0
|
|
20240822,183900,1290463940,6760,6760,6760,6760,0
|
|
20240822,183800,1290463940,6760,6760,6760,6760,0
|
|
20240822,183700,1290463940,6760,6760,6760,6760,0
|
|
20240822,183600,1290463940,6760,6760,6760,6760,0
|
|
20240822,183500,1290463940,6760,6760,6760,6760,0
|
|
20240822,183400,1290463940,6760,6760,6760,6760,0
|
|
20240822,183300,1290463940,6760,6760,6760,6760,0
|
|
20240822,183200,1290463940,6760,6760,6760,6760,0
|
|
20240822,183100,1290463940,6760,6760,6760,6760,0
|
|
20240822,183000,1290463940,6760,6760,6760,6760,0
|
|
20240822,182900,1290463940,6760,6760,6760,6760,0
|
|
20240822,182800,1290463940,6760,6760,6760,6760,0
|
|
20240822,182700,1290463940,6760,6760,6760,6760,0
|
|
20240822,182600,1290463940,6760,6760,6760,6760,1970
|
|
20240822,182500,1290463940,6760,6760,6760,6760,0
|
|
20240822,182400,1290463940,6760,6760,6760,6760,0
|
|
20240822,182300,1290463940,6760,6760,6760,6760,0
|
|
20240822,182200,1290463940,6760,6760,6760,6760,0
|
|
20240822,182100,1290463940,6760,6760,6760,6760,0
|
|
20240822,182000,1290463940,6760,6760,6760,6760,0
|
|
20240822,181900,1290463940,6760,6760,6760,6760,0
|
|
20240822,181800,1290463940,6760,6760,6760,6760,0
|
|
20240822,181700,1290463940,6760,6760,6760,6760,0
|
|
20240822,181600,1290463940,6760,6760,6760,6760,0
|
|
20240822,181500,1290463940,6760,6760,6760,6760,0
|
|
20240822,181400,1290463940,6760,6760,6760,6760,0
|
|
20240822,181300,1290463940,6760,6760,6760,6760,0
|
|
20240822,181200,1290463940,6760,6760,6760,6760,0
|
|
20240822,181100,1290463940,6760,6760,6760,6760,0
|
|
20240822,181000,1290463940,6760,6760,6760,6760,0
|
|
20240822,180900,1290463940,6760,6760,6760,6760,0
|
|
20240822,180800,1290463940,6760,6760,6760,6760,0
|
|
20240822,180700,1290463940,6760,6760,6760,6760,0
|
|
20240822,180600,1290463940,6760,6760,6760,6760,0
|
|
20240822,180500,1290463940,6760,6760,6760,6760,0
|
|
20240822,180400,1290463940,6760,6760,6760,6760,0
|
|
20240822,180300,1290463940,6760,6760,6760,6760,0
|
|
20240822,180200,1290463940,6760,6760,6760,6760,0
|
|
20240822,180100,1290463940,6760,6760,6760,6760,0
|
|
20240822,180000,1290463940,6760,6760,6760,6760,0
|
|
20240822,175900,1290463940,6760,6760,6760,6760,0
|
|
20240822,175800,1290463940,6760,6760,6760,6760,0
|
|
20240822,175700,1290463940,6760,6760,6760,6760,0
|
|
20240822,175600,1290463940,6760,6760,6760,6760,1970
|
|
20240822,175500,1290463940,6760,6760,6760,6760,0
|
|
20240822,175400,1290463940,6760,6760,6760,6760,0
|
|
20240822,175300,1290463940,6760,6760,6760,6760,0
|
|
20240822,175200,1290463940,6760,6760,6760,6760,0
|
|
20240822,175100,1290463940,6760,6760,6760,6760,0
|
|
20240822,175000,1290463940,6760,6760,6760,6760,0
|
|
20240822,174900,1290463940,6760,6760,6760,6760,0
|
|
20240822,174800,1290463940,6760,6760,6760,6760,0
|
|
20240822,174700,1290463940,6760,6760,6760,6760,0
|
|
20240822,174600,1290463940,6760,6760,6760,6760,0
|
|
20240822,174500,1290463940,6760,6760,6760,6760,0
|
|
20240822,174400,1290463940,6760,6760,6760,6760,0
|
|
20240822,174300,1290463940,6760,6760,6760,6760,0
|
|
20240822,174200,1290463940,6760,6760,6760,6760,0
|
|
20240822,174100,1290463940,6760,6760,6760,6760,0
|
|
20240822,174000,1290463940,6760,6760,6760,6760,0
|
|
20240822,173900,1290463940,6760,6760,6760,6760,0
|
|
20240822,173800,1290463940,6760,6760,6760,6760,0
|
|
20240822,173700,1290463940,6760,6760,6760,6760,0
|
|
20240822,173600,1290463940,6760,6760,6760,6760,0
|
|
20240822,173500,1290463940,6760,6760,6760,6760,0
|
|
20240822,173400,1290463940,6760,6760,6760,6760,0
|
|
20240822,173300,1290463940,6760,6760,6760,6760,0
|
|
20240822,173200,1290463940,6760,6760,6760,6760,0
|
|
20240822,173100,1290463940,6760,6760,6760,6760,0
|
|
20240822,173000,1290463940,6760,6760,6760,6760,0
|
|
20240822,172900,1290463940,6760,6760,6760,6760,0
|
|
20240822,172800,1290463940,6760,6760,6760,6760,0
|
|
20240822,172700,1290463940,6760,6760,6760,6760,0
|
|
20240822,172600,1290463940,6760,6760,6760,6760,1970
|
|
20240822,172500,1290463940,6760,6760,6760,6760,0
|
|
20240822,172400,1290463940,6760,6760,6760,6760,0
|
|
20240822,172300,1290463940,6760,6760,6760,6760,0
|
|
20240822,172200,1290463940,6760,6760,6760,6760,0
|
|
20240822,172100,1290463940,6760,6760,6760,6760,0
|
|
20240822,172000,1290463940,6760,6760,6760,6760,0
|
|
20240822,171900,1290463940,6760,6760,6760,6760,0
|
|
20240822,171800,1290463940,6760,6760,6760,6760,0
|
|
20240822,171700,1290463940,6760,6760,6760,6760,0
|
|
20240822,171600,1290463940,6760,6760,6760,6760,0
|
|
20240822,171500,1290463940,6760,6760,6760,6760,0
|
|
20240822,171400,1290463940,6760,6760,6760,6760,0
|
|
20240822,171300,1290463940,6760,6760,6760,6760,0
|
|
20240822,171200,1290463940,6760,6760,6760,6760,0
|
|
20240822,171100,1290463940,6760,6760,6760,6760,0
|
|
20240822,171000,1290463940,6760,6760,6760,6760,0
|
|
20240822,170900,1290463940,6760,6760,6760,6760,0
|
|
20240822,170800,1290463940,6760,6760,6760,6760,0
|
|
20240822,170700,1290463940,6760,6760,6760,6760,0
|
|
20240822,170600,1290463940,6760,6760,6760,6760,0
|
|
20240822,170500,1290463940,6760,6760,6760,6760,0
|
|
20240822,170400,1290463940,6760,6760,6760,6760,0
|
|
20240822,170300,1290463940,6760,6760,6760,6760,0
|
|
20240822,170200,1290463940,6760,6760,6760,6760,0
|
|
20240822,170100,1290463940,6760,6760,6760,6760,0
|
|
20240822,170000,1290463940,6760,6760,6760,6760,0
|
|
20240822,165900,1290463940,6760,6760,6760,6760,0
|
|
20240822,165800,1290463940,6760,6760,6760,6760,0
|
|
20240822,165700,1290463940,6760,6760,6760,6760,0
|
|
20240822,165600,1290463940,6760,6760,6760,6760,1970
|
|
20240822,165500,1290463940,6760,6760,6760,6760,0
|
|
20240822,165400,1290463940,6760,6760,6760,6760,0
|
|
20240822,165300,1290463940,6760,6760,6760,6760,0
|
|
20240822,165200,1290463940,6760,6760,6760,6760,0
|
|
20240822,165100,1290463940,6760,6760,6760,6760,0
|
|
20240822,165000,1290463940,6760,6760,6760,6760,0
|
|
20240822,164900,1290463940,6760,6760,6760,6760,0
|
|
20240822,164800,1290463940,6760,6760,6760,6760,0
|
|
20240822,164700,1290463940,6760,6760,6760,6760,0
|
|
20240822,164600,1290463940,6760,6760,6760,6760,0
|
|
20240822,164500,1290463940,6760,6760,6760,6760,0
|
|
20240822,164400,1290463940,6760,6760,6760,6760,0
|
|
20240822,164300,1290463940,6760,6760,6760,6760,0
|
|
20240822,164200,1290463940,6760,6760,6760,6760,0
|
|
20240822,164100,1290463940,6760,6760,6760,6760,0
|
|
20240822,164000,1290463940,6760,6760,6760,6760,0
|
|
20240822,163900,1290463940,6760,6760,6760,6760,0
|
|
20240822,163800,1290463940,6760,6760,6760,6760,0
|
|
20240822,163700,1290463940,6760,6760,6760,6760,0
|
|
20240822,163600,1290463940,6760,6760,6760,6760,0
|
|
20240822,163500,1290463940,6760,6760,6760,6760,0
|
|
20240822,163400,1290463940,6760,6760,6760,6760,0
|
|
20240822,163300,1290463940,6760,6760,6760,6760,0
|
|
20240822,163200,1290463940,6760,6760,6760,6760,0
|
|
20240822,163100,1290463940,6760,6760,6760,6760,0
|
|
20240822,163000,1290463940,6760,6760,6760,6760,0
|
|
20240822,162900,1290463940,6760,6760,6760,6760,0
|
|
20240822,162800,1290463940,6760,6760,6760,6760,0
|
|
20240822,162700,1290463940,6760,6760,6760,6760,0
|
|
20240822,162600,1290463940,6760,6760,6760,6760,1970
|
|
20240822,162500,1290463940,6760,6760,6760,6760,0
|
|
20240822,162400,1290463940,6760,6760,6760,6760,0
|
|
20240822,162300,1290463940,6760,6760,6760,6760,0
|
|
20240822,162200,1290463940,6760,6760,6760,6760,0
|
|
20240822,162100,1290463940,6760,6760,6760,6760,0
|
|
20240822,162000,1290463940,6760,6760,6760,6760,0
|
|
20240822,161900,1290463940,6760,6760,6760,6760,0
|
|
20240822,161800,1290463940,6760,6760,6760,6760,0
|
|
20240822,161700,1290463940,6760,6760,6760,6760,0
|
|
20240822,161600,1290463940,6760,6760,6760,6760,0
|
|
20240822,161500,1290463940,6760,6760,6760,6760,0
|
|
20240822,161400,1290463940,6760,6760,6760,6760,0
|
|
20240822,161300,1290463940,6760,6760,6760,6760,0
|
|
20240822,161200,1290463940,6760,6760,6760,6760,0
|
|
20240822,161100,1290463940,6760,6760,6760,6760,0
|
|
20240822,161000,1290463940,6760,6760,6760,6760,0
|
|
20240822,160900,1290463940,6760,6760,6760,6760,0
|
|
20240822,160800,1290463940,6760,6760,6760,6760,0
|
|
20240822,160700,1290463940,6760,6760,6760,6760,0
|
|
20240822,160600,1290463940,6760,6760,6760,6760,0
|
|
20240822,160500,1290463940,6760,6760,6760,6760,0
|
|
20240822,160400,1290463940,6760,6760,6760,6760,0
|
|
20240822,160300,1290463940,6760,6760,6760,6760,0
|
|
20240822,160200,1290463940,6760,6760,6760,6760,0
|
|
20240822,160100,1290463940,6760,6760,6760,6760,0
|
|
20240822,160000,1290463940,6760,6760,6760,6760,0
|
|
20240822,155900,1290463940,6760,6760,6760,6760,0
|
|
20240822,155800,1290463940,6760,6760,6760,6760,0
|
|
20240822,155700,1290463940,6760,6760,6760,6760,0
|
|
20240822,155600,1290463940,6760,6760,6760,6760,1970
|
|
20240822,155500,1290463940,6760,6760,6760,6760,0
|
|
20240822,155400,1290463940,6760,6760,6760,6760,0
|
|
20240822,155300,1290463940,6760,6760,6760,6760,0
|
|
20240822,155200,1290463940,6760,6760,6760,6760,0
|
|
20240822,155100,1290463940,6760,6760,6760,6760,0
|
|
20240822,155000,1290463940,6760,6760,6760,6760,0
|
|
20240822,154900,1290463940,6760,6760,6760,6760,0
|
|
20240822,154800,1290463940,6760,6760,6760,6760,0
|
|
20240822,154700,1290463940,6760,6760,6760,6760,0
|
|
20240822,154600,1290463940,6760,6760,6760,6760,0
|
|
20240822,154500,1290463940,6760,6760,6760,6760,0
|
|
20240822,154400,1290463940,6760,6760,6760,6760,0
|
|
20240822,154300,1290463940,6760,6760,6760,6760,0
|
|
20240822,154200,1290463940,6760,6760,6760,6760,0
|
|
20240822,154100,1290463940,6760,6760,6760,6760,0
|
|
20240822,154000,1290463940,6760,6760,6760,6760,0
|
|
20240822,153900,1290463940,6760,6760,6760,6760,0
|
|
20240822,153800,1290463940,6760,6760,6760,6760,0
|
|
20240822,153700,1290463940,6760,6760,6760,6760,0
|
|
20240822,153600,1290463940,6760,6760,6760,6760,0
|
|
20240822,153500,1290463940,6760,6760,6760,6760,0
|
|
20240822,153400,1290463940,6760,6760,6760,6760,0
|
|
20240822,153300,1290463940,6760,6760,6760,6760,0
|
|
20240822,153200,1290463940,6760,6760,6760,6760,0
|
|
20240822,153100,1290463940,6760,6760,6760,6760,0
|
|
20240822,153000,1290463940,6760,6760,6760,6760,1970
|
|
20240822,152900,1277146740,6780,6780,6780,6780,0
|
|
20240822,152800,1277146740,6780,6780,6780,6780,0
|
|
20240822,152700,1277146740,6780,6780,6780,6780,0
|
|
20240822,152600,1277146740,6780,6780,6780,6780,0
|
|
20240822,152500,1277146740,6780,6780,6780,6780,0
|
|
20240822,152400,1277146740,6780,6780,6780,6780,0
|
|
20240822,152300,1277146740,6780,6780,6780,6780,0
|
|
20240822,152200,1277146740,6780,6780,6780,6780,0
|
|
20240822,152100,1277146740,6780,6780,6780,6780,0
|
|
20240822,152000,1277146740,6780,6780,6780,6780,0
|
|
20240822,151900,1277146740,6780,6780,6780,6780,0
|
|
20240822,151800,1277146740,6780,6780,6780,6780,100
|
|
20240822,151700,1276468740,6780,6780,6780,6780,314
|
|
20240822,151600,1274339820,6780,6770,6780,6760,558
|
|
20240822,151500,1270558210,6770,6770,6770,6770,0
|
|
20240822,151400,1270558210,6770,6770,6770,6770,11
|
|
20240822,151300,1270483740,6770,6770,6770,6770,22
|
|
20240822,151200,1270334800,6760,6760,6760,6760,1000
|
|
20240822,151100,1263574800,6780,6780,6780,6780,90
|
|
20240822,151000,1262964600,6780,6780,6780,6780,1391
|
|
20240822,150900,1253533620,6780,6780,6780,6780,450
|
|
20240822,150800,1250482620,6780,6780,6780,6780,1104
|
|
20240822,150700,1242997500,6780,6780,6780,6780,0
|
|
20240822,150600,1242997500,6780,6780,6780,6780,16
|
|
20240822,150500,1242889020,6780,6780,6780,6780,107
|
|
20240822,150400,1242163560,6780,6770,6780,6770,2414
|
|
20240822,150300,1225800950,6770,6760,6770,6760,119
|
|
20240822,150200,1224996270,6740,6760,6760,6740,1981
|
|
20240822,150100,1211609650,6760,6750,6760,6750,1361
|
|
20240822,150000,1202411630,6760,6760,6760,6760,0
|
|
20240822,145900,1202411630,6760,6760,6760,6760,0
|
|
20240822,145800,1202411630,6760,6760,6760,6760,140
|
|
20240822,145700,1201465230,6760,6730,6760,6730,229
|
|
20240822,145600,1199924030,6720,6720,6720,6720,50
|
|
20240822,145500,1199588030,6720,6720,6720,6720,0
|
|
20240822,145400,1199588030,6720,6730,6730,6720,160
|
|
20240822,145300,1198512230,6730,6730,6730,6730,80
|
|
20240822,145200,1197973830,6730,6730,6730,6730,0
|
|
20240822,145100,1197973830,6730,6730,6730,6730,8
|
|
20240822,145000,1197919990,6730,6740,6740,6730,231
|
|
20240822,144900,1196365350,6750,6760,6760,6750,2
|
|
20240822,144800,1196351840,6760,6760,6760,6760,30
|
|
20240822,144700,1196149040,6760,6760,6760,6760,0
|
|
20240822,144600,1196149040,6760,6760,6760,6760,0
|
|
20240822,144500,1196149040,6760,6760,6760,6760,600
|
|
20240822,144400,1192093040,6760,6760,6760,6760,5
|
|
20240822,144300,1192059240,6760,6760,6760,6760,0
|
|
20240822,144200,1192059240,6760,6760,6760,6760,445
|
|
20240822,144100,1189051040,6760,6760,6760,6760,0
|
|
20240822,144000,1189051040,6760,6760,6760,6760,5
|
|
20240822,143900,1189017240,6760,6760,6760,6760,1
|
|
20240822,143800,1189010480,6720,6720,6720,6720,0
|
|
20240822,143700,1189010480,6720,6720,6720,6720,710
|
|
20240822,143600,1184239280,6720,6720,6720,6720,1875
|
|
20240822,143500,1171639280,6720,6730,6730,6720,737
|
|
20240822,143400,1166680610,6740,6760,6760,6740,63
|
|
20240822,143300,1166254990,6770,6780,6780,6770,3
|
|
20240822,143200,1166234670,6780,6780,6780,6780,599
|
|
20240822,143100,1162173450,6760,6760,6760,6760,207
|
|
20240822,143000,1160774130,6760,6760,6760,6760,1
|
|
20240822,142900,1160767370,6730,6730,6730,6730,0
|
|
20240822,142800,1160767370,6730,6730,6730,6730,0
|
|
20240822,142700,1160767370,6730,6730,6730,6730,0
|
|
20240822,142600,1160767370,6730,6730,6730,6730,0
|
|
20240822,142500,1160767370,6730,6730,6730,6730,0
|
|
20240822,142400,1160767370,6730,6730,6730,6730,100
|
|
20240822,142300,1160094370,6730,6730,6730,6730,0
|
|
20240822,142200,1160094370,6730,6730,6730,6730,10
|
|
20240822,142100,1160027070,6710,6710,6710,6710,0
|
|
20240822,142000,1160027070,6710,6740,6740,6710,1857
|
|
20240822,141900,1147536370,6740,6750,6750,6740,974
|
|
20240822,141800,1140971010,6760,6760,6760,6760,111
|
|
20240822,141700,1140220650,6760,6760,6760,6760,10
|
|
20240822,141600,1140153050,6770,6770,6770,6770,0
|
|
20240822,141500,1140153050,6770,6770,6770,6770,1
|
|
20240822,141400,1140146280,6780,6780,6780,6780,1
|
|
20240822,141300,1140139500,6780,6780,6780,6780,0
|
|
20240822,141200,1140139500,6780,6780,6780,6780,21
|
|
20240822,141100,1139997120,6780,6780,6780,6780,31
|
|
20240822,141000,1139786940,6780,6770,6780,6760,503
|
|
20240822,140900,1136385710,6790,6790,6790,6790,0
|
|
20240822,140800,1136385710,6790,6790,6790,6790,0
|
|
20240822,140700,1136385710,6790,6780,6790,6780,787
|
|
20240822,140600,1131049840,6790,6790,6790,6790,143
|
|
20240822,140500,1130078870,6800,6800,6800,6800,0
|
|
20240822,140400,1130078870,6800,6800,6800,6800,0
|
|
20240822,140300,1130078870,6800,6800,6800,6800,0
|
|
20240822,140200,1130078870,6800,6800,6800,6800,0
|
|
20240822,140100,1130078870,6800,6800,6800,6800,0
|
|
20240822,140000,1130078870,6800,6800,6800,6800,1000
|
|
20240822,135900,1123278870,6800,6800,6800,6800,0
|
|
20240822,135800,1123278870,6800,6800,6800,6800,143
|
|
20240822,135700,1122306470,6800,6800,6800,6800,375
|
|
20240822,135600,1119756470,6800,6800,6800,6800,0
|
|
20240822,135500,1119756470,6800,6800,6800,6800,983
|
|
20240822,135400,1113072070,6800,6800,6800,6800,18
|
|
20240822,135300,1112949670,6800,6800,6800,6800,200
|
|
20240822,135200,1111589670,6800,6800,6800,6800,183
|
|
20240822,135100,1110345270,6800,6800,6800,6800,9
|
|
20240822,135000,1110284070,6800,6800,6800,6800,0
|
|
20240822,134900,1110284070,6800,6800,6800,6800,10
|
|
20240822,134800,1110216070,6810,6810,6810,6810,161
|
|
20240822,134700,1109119660,6810,6810,6810,6810,100
|
|
20240822,134600,1108438660,6810,6810,6810,6810,174
|
|
20240822,134500,1107253720,6800,6800,6800,6800,0
|
|
20240822,134400,1107253720,6800,6800,6800,6800,403
|
|
20240822,134300,1104513320,6810,6810,6810,6810,254
|
|
20240822,134200,1102783580,6800,6800,6800,6800,100
|
|
20240822,134100,1102103580,6800,6800,6800,6800,839
|
|
20240822,134000,1096398380,6790,6780,6790,6780,1051
|
|
20240822,133900,1089262600,6780,6780,6780,6780,700
|
|
20240822,133800,1084516600,6780,6780,6780,6780,75
|
|
20240822,133700,1084008100,6780,6780,6780,6780,0
|
|
20240822,133600,1084008100,6780,6770,6780,6770,421
|
|
20240822,133500,1081157720,6770,6780,6780,6770,533
|
|
20240822,133400,1077544310,6790,6790,6790,6780,76
|
|
20240822,133300,1077028850,6790,6790,6790,6790,5
|
|
20240822,133200,1076994900,6790,6790,6790,6790,543
|
|
20240822,133100,1073307930,6790,6790,6790,6790,800
|
|
20240822,133000,1067875930,6790,6790,6800,6790,1010
|
|
20240822,132900,1061017940,6780,6780,6780,6780,0
|
|
20240822,132800,1061017940,6780,6770,6780,6770,311
|
|
20240822,132700,1058911290,6770,6770,6770,6770,410
|
|
20240822,132600,1056135590,6770,6770,6770,6770,20
|
|
20240822,132500,1056000190,6760,6760,6760,6760,0
|
|
20240822,132400,1056000190,6760,6760,6760,6760,0
|
|
20240822,132300,1056000190,6760,6760,6760,6760,158
|
|
20240822,132200,1054932110,6760,6760,6760,6760,224
|
|
20240822,132100,1053417870,6760,6760,6760,6760,53
|
|
20240822,132000,1053059590,6760,6760,6760,6760,33
|
|
20240822,131900,1052836510,6760,6750,6760,6750,107
|
|
20240822,131800,1052114160,6750,6750,6750,6750,303
|
|
20240822,131700,1050068910,6740,6740,6740,6740,17
|
|
20240822,131600,1049954330,6750,6750,6750,6750,0
|
|
20240822,131500,1049954330,6750,6750,6750,6750,0
|
|
20240822,131400,1049954330,6750,6750,6750,6750,0
|
|
20240822,131300,1049954330,6750,6740,6750,6740,202
|
|
20240822,131200,1048592830,6740,6740,6740,6740,0
|
|
20240822,131100,1048592830,6740,6740,6740,6740,0
|
|
20240822,131000,1048592830,6740,6740,6740,6740,0
|
|
20240822,130900,1048592830,6740,6740,6740,6740,0
|
|
20240822,130800,1048592830,6740,6740,6740,6740,0
|
|
20240822,130700,1048592830,6740,6740,6740,6740,10
|
|
20240822,130600,1048525430,6740,6740,6740,6740,50
|
|
20240822,130500,1048188430,6740,6750,6750,6740,884
|
|
20240822,130400,1042226510,6750,6750,6750,6750,0
|
|
20240822,130300,1042226510,6750,6750,6750,6750,0
|
|
20240822,130200,1042226510,6750,6740,6750,6740,2002
|
|
20240822,130100,1028722730,6730,6730,6730,6730,232
|
|
20240822,130000,1027161370,6720,6720,6720,6720,2
|
|
20240822,125900,1027147930,6720,6720,6720,6720,234
|
|
20240822,125800,1025575450,6720,6710,6720,6710,690
|
|
20240822,125700,1020940040,6690,6690,6690,6690,12
|
|
20240822,125600,1020859760,6700,6700,6700,6700,0
|
|
20240822,125500,1020859760,6700,6700,6700,6700,61
|
|
20240822,125400,1020451060,6690,6690,6690,6690,20
|
|
20240822,125300,1020317260,6700,6700,6700,6700,0
|
|
20240822,125200,1020317260,6700,6700,6700,6700,50
|
|
20240822,125100,1019982260,6690,6700,6700,6690,53
|
|
20240822,125000,1019627240,6700,6700,6700,6700,201
|
|
20240822,124900,1018280540,6690,6690,6690,6690,0
|
|
20240822,124800,1018280540,6690,6690,6690,6690,193
|
|
20240822,124700,1016989370,6690,6690,6690,6690,15
|
|
20240822,124600,1016889020,6680,6680,6680,6680,786
|
|
20240822,124500,1011638540,6680,6680,6680,6680,1320
|
|
20240822,124400,1002820940,6680,6680,6680,6680,15
|
|
20240822,124300,1002720740,6670,6670,6670,6670,430
|
|
20240822,124200,999852640,6670,6680,6680,6670,1937
|
|
20240822,124100,986913680,6710,6680,6710,6680,20
|
|
20240822,124000,986779760,6690,6710,6710,6690,115
|
|
20240822,123900,986008410,6680,6690,6690,6680,275
|
|
20240822,123800,984171260,6680,6680,6680,6680,0
|
|
20240822,123700,984171260,6680,6680,6680,6680,0
|
|
20240822,123600,984171260,6680,6680,6680,6680,50
|
|
20240822,123500,983837260,6680,6680,6680,6680,0
|
|
20240822,123400,983837260,6680,6680,6680,6680,0
|
|
20240822,123300,983837260,6680,6680,6680,6680,0
|
|
20240822,123200,983837260,6680,6680,6680,6680,100
|
|
20240822,123100,983169260,6720,6720,6720,6720,0
|
|
20240822,123000,983169260,6720,6720,6720,6720,0
|
|
20240822,122900,983169260,6720,6720,6720,6720,0
|
|
20240822,122800,983169260,6720,6720,6720,6720,1
|
|
20240822,122700,983162540,6720,6720,6720,6720,25
|
|
20240822,122600,982994540,6670,6670,6670,6670,0
|
|
20240822,122500,982994540,6670,6670,6670,6670,0
|
|
20240822,122400,982994540,6670,6670,6670,6670,0
|
|
20240822,122300,982994540,6670,6670,6670,6670,0
|
|
20240822,122200,982994540,6670,6670,6670,6670,0
|
|
20240822,122100,982994540,6670,6670,6670,6670,305
|
|
20240822,122000,980960190,6670,6670,6670,6670,1923
|
|
20240822,121900,968133780,6680,6700,6700,6680,2000
|
|
20240822,121800,954765930,6700,6700,6700,6700,306
|
|
20240822,121700,952715730,6700,6700,6700,6700,500
|
|
20240822,121600,949365730,6710,6710,6710,6710,9
|
|
20240822,121500,949305340,6710,6710,6710,6710,1
|
|
20240822,121400,949298630,6710,6710,6710,6710,4
|
|
20240822,121300,949271790,6710,6710,6710,6710,165
|
|
20240822,121200,948164640,6720,6710,6720,6710,55
|
|
20240822,121100,947795540,6710,6710,6710,6710,0
|
|
20240822,121000,947795540,6710,6710,6710,6710,423
|
|
20240822,120900,944957210,6720,6720,6720,6720,5
|
|
20240822,120800,944923610,6720,6720,6720,6720,856
|
|
20240822,120700,939171290,6720,6720,6720,6720,16
|
|
20240822,120600,939063770,6720,6720,6720,6720,0
|
|
20240822,120500,939063770,6720,6720,6720,6720,4
|
|
20240822,120400,939036890,6730,6730,6730,6730,0
|
|
20240822,120300,939036890,6730,6730,6730,6730,1
|
|
20240822,120200,939030160,6730,6730,6730,6730,100
|
|
20240822,120100,938357160,6730,6730,6730,6730,0
|
|
20240822,120000,938357160,6730,6730,6730,6730,0
|
|
20240822,115900,938357160,6730,6730,6730,6730,18
|
|
20240822,115800,938236020,6720,6720,6720,6720,4
|
|
20240822,115700,938209140,6710,6710,6710,6710,0
|
|
20240822,115600,938209140,6710,6710,6710,6710,10
|
|
20240822,115500,938142040,6710,6710,6710,6710,100
|
|
20240822,115400,937471040,6710,6710,6710,6710,0
|
|
20240822,115300,937471040,6710,6710,6710,6710,0
|
|
20240822,115200,937471040,6710,6710,6710,6710,0
|
|
20240822,115100,937471040,6710,6710,6710,6710,128
|
|
20240822,115000,936612160,6730,6730,6730,6730,40
|
|
20240822,114900,936342960,6720,6730,6730,6720,5
|
|
20240822,114800,936309340,6730,6730,6730,6730,0
|
|
20240822,114700,936309340,6730,6730,6730,6730,0
|
|
20240822,114600,936309340,6730,6730,6730,6730,0
|
|
20240822,114500,936309340,6730,6710,6730,6710,559
|
|
20240822,114400,932547880,6720,6710,6720,6710,353
|
|
20240822,114300,930176250,6700,6700,6700,6700,21
|
|
20240822,114200,930035550,6700,6700,6700,6700,198
|
|
20240822,114100,928708950,6690,6700,6700,6680,55
|
|
20240822,114000,928340610,6680,6680,6680,6680,0
|
|
20240822,113900,928340610,6680,6700,6700,6680,30
|
|
20240822,113800,928140010,6680,6680,6700,6680,205
|
|
20240822,113700,926768510,6700,6700,6700,6700,15
|
|
20240822,113600,926668010,6680,6700,6700,6680,319
|
|
20240822,113500,924536420,6700,6690,6700,6690,318
|
|
20240822,113400,922408820,6690,6700,6700,6690,182
|
|
20240822,113300,921190440,6700,6690,6700,6690,1711
|
|
20240822,113200,909729460,6690,6690,6690,6690,0
|
|
20240822,113100,909729460,6690,6690,6690,6690,21
|
|
20240822,113000,909588970,6670,6680,6680,6670,486
|
|
20240822,112900,906344280,6690,6690,6690,6690,2210
|
|
20240822,112800,891559380,6700,6700,6700,6700,59
|
|
20240822,112700,891164080,6700,6710,6710,6700,4385
|
|
20240822,112600,861784550,6700,6710,6710,6700,165
|
|
20240822,112500,860677900,6710,6710,6710,6710,10
|
|
20240822,112400,860610800,6710,6710,6710,6710,1763
|
|
20240822,112300,848781070,6710,6710,6710,6700,268
|
|
20240822,112200,846983090,6700,6710,6710,6700,2734
|
|
20240822,112100,828660260,6710,6710,6710,6710,2
|
|
20240822,112000,828646840,6710,6710,6710,6710,646
|
|
20240822,111900,824312180,6710,6720,6720,6710,1481
|
|
20240822,111800,814364420,6720,6730,6730,6720,11116
|
|
20240822,111700,739626220,6730,6730,6730,6730,0
|
|
20240822,111600,739626220,6730,6740,6740,6730,3
|
|
20240822,111500,739606010,6740,6740,6740,6740,3
|
|
20240822,111400,739585790,6740,6740,6740,6740,86
|
|
20240822,111300,739006150,6740,6740,6740,6740,393
|
|
20240822,111200,736357330,6740,6740,6740,6740,0
|
|
20240822,111100,736357330,6740,6740,6740,6740,870
|
|
20240822,111000,730493530,6740,6760,6760,6740,5955
|
|
20240822,110900,690275550,6760,6770,6770,6760,909
|
|
20240822,110800,684122900,6770,6770,6770,6770,0
|
|
20240822,110700,684122900,6770,6770,6770,6770,900
|
|
20240822,110600,678029900,6770,6770,6770,6770,19
|
|
20240822,110500,677901270,6770,6770,6770,6770,222
|
|
20240822,110400,676398330,6780,6780,6780,6780,1
|
|
20240822,110300,676391550,6780,6780,6780,6780,105
|
|
20240822,110200,675679650,6770,6770,6770,6770,0
|
|
20240822,110100,675679650,6770,6780,6780,6770,1096
|
|
20240822,110000,668259140,6770,6790,6790,6770,3091
|
|
20240822,105900,647304070,6800,6800,6800,6800,0
|
|
20240822,105800,647304070,6800,6800,6800,6800,0
|
|
20240822,105700,647304070,6800,6800,6800,6800,1
|
|
20240822,105600,647297270,6780,6780,6780,6780,50
|
|
20240822,105500,646958270,6790,6790,6790,6790,0
|
|
20240822,105400,646958270,6790,6790,6790,6790,243
|
|
20240822,105300,645308300,6790,6790,6790,6790,0
|
|
20240822,105200,645308300,6790,6790,6790,6790,100
|
|
20240822,105100,644629300,6790,6790,6790,6790,0
|
|
20240822,105000,644629300,6790,6790,6790,6790,30
|
|
20240822,104900,644425600,6790,6790,6790,6790,10
|
|
20240822,104800,644357700,6790,6790,6790,6790,415
|
|
20240822,104700,641539850,6790,6800,6800,6790,661
|
|
20240822,104600,637048440,6790,6790,6790,6790,0
|
|
20240822,104500,637048440,6790,6790,6790,6780,810
|
|
20240822,104400,631548640,6790,6790,6790,6790,15
|
|
20240822,104300,631446790,6790,6790,6790,6790,0
|
|
20240822,104200,631446790,6790,6790,6790,6790,0
|
|
20240822,104100,631446790,6790,6790,6790,6790,1500
|
|
20240822,104000,621261790,6790,6790,6790,6790,0
|
|
20240822,103900,621261790,6790,6790,6790,6790,397
|
|
20240822,103800,618566160,6790,6790,6790,6790,1
|
|
20240822,103700,618559370,6790,6790,6790,6790,0
|
|
20240822,103600,618559370,6790,6790,6790,6790,581
|
|
20240822,103500,614614380,6790,6790,6790,6790,21
|
|
20240822,103400,614471790,6780,6790,6790,6780,1662
|
|
20240822,103300,603202810,6800,6800,6800,6800,63
|
|
20240822,103200,602774410,6800,6800,6800,6800,0
|
|
20240822,103100,602774410,6800,6800,6800,6800,0
|
|
20240822,103000,602774410,6800,6800,6800,6800,0
|
|
20240822,102900,602774410,6800,6800,6800,6800,0
|
|
20240822,102800,602774410,6800,6800,6800,6800,0
|
|
20240822,102700,602774410,6800,6830,6830,6790,7389
|
|
20240822,102600,552540150,6810,6800,6810,6800,68
|
|
20240822,102500,552077370,6800,6800,6800,6800,0
|
|
20240822,102400,552077370,6800,6800,6800,6800,180
|
|
20240822,102300,550853370,6790,6790,6790,6790,0
|
|
20240822,102200,550853370,6790,6790,6790,6790,0
|
|
20240822,102100,550853370,6790,6810,6810,6790,101
|
|
20240822,102000,550166890,6810,6830,6830,6810,41
|
|
20240822,101900,549887490,6840,6840,6840,6840,0
|
|
20240822,101800,549887490,6840,6840,6840,6840,100
|
|
20240822,101700,549203490,6840,6870,6870,6840,23
|
|
20240822,101600,549045940,6880,6830,6880,6830,4674
|
|
20240822,101500,516927410,6830,6810,6830,6810,436
|
|
20240822,101400,513956490,6790,6780,6790,6780,37
|
|
20240822,101300,513705290,6780,6780,6780,6780,0
|
|
20240822,101200,513705290,6780,6780,6780,6780,0
|
|
20240822,101100,513705290,6780,6800,6800,6780,601
|
|
20240822,101000,509628510,6780,6780,6780,6780,5
|
|
20240822,100900,509594610,6780,6780,6780,6780,10
|
|
20240822,100800,509526810,6780,6780,6780,6780,0
|
|
20240822,100700,509526810,6780,6780,6780,6780,500
|
|
20240822,100600,506136810,6800,6800,6800,6800,487
|
|
20240822,100500,502825210,6810,6810,6810,6810,5
|
|
20240822,100400,502791160,6800,6800,6810,6800,455
|
|
20240822,100300,499697110,6800,6800,6800,6800,713
|
|
20240822,100200,494848710,6800,6800,6800,6770,105
|
|
20240822,100100,494137770,6770,6790,6790,6770,2705
|
|
20240822,100000,475813650,6790,6790,6800,6790,960
|
|
20240822,095900,469293650,6780,6780,6780,6780,0
|
|
20240822,095800,469293650,6780,6780,6780,6780,0
|
|
20240822,095700,469293650,6780,6780,6780,6780,593
|
|
20240822,095600,465273110,6780,6780,6780,6780,1000
|
|
20240822,095500,458493110,6780,6780,6780,6780,580
|
|
20240822,095400,454560710,6780,6820,6820,6780,1504
|
|
20240822,095300,444351720,6820,6800,6820,6800,411
|
|
20240822,095200,441552700,6820,6820,6820,6820,280
|
|
20240822,095100,439643100,6820,6820,6820,6820,452
|
|
20240822,095000,436560460,6800,6800,6800,6800,0
|
|
20240822,094900,436560460,6800,6800,6800,6800,505
|
|
20240822,094800,433126460,6800,6800,6800,6800,10
|
|
20240822,094700,433058460,6770,6780,6780,6770,522
|
|
20240822,094600,429522040,6780,6800,6800,6780,2
|
|
20240822,094500,429508460,6780,6770,6780,6760,1249
|
|
20240822,094400,421059420,6780,6780,6780,6780,76
|
|
20240822,094300,420544140,6780,6780,6780,6760,762
|
|
20240822,094200,415392910,6760,6770,6810,6760,724
|
|
20240822,094100,410494060,6780,6800,6800,6780,792
|
|
20240822,094000,405124100,6800,6790,6800,6790,500
|
|
20240822,093900,401724130,6800,6800,6800,6800,33
|
|
20240822,093800,401499730,6780,6780,6780,6780,100
|
|
20240822,093700,400821730,6780,6780,6780,6780,675
|
|
20240822,093600,396245230,6780,6790,6790,6780,502
|
|
20240822,093500,392839950,6790,6770,6790,6770,416
|
|
20240822,093400,390019470,6780,6770,6780,6770,228
|
|
20240822,093300,388475410,6780,6810,6810,6770,10426
|
|
20240822,093200,317569730,6810,6830,6830,6810,2621
|
|
20240822,093100,299697630,6830,6830,6830,6830,1
|
|
20240822,093000,299690800,6830,6830,6830,6830,7
|
|
20240822,092900,299642990,6830,6830,6830,6820,69
|
|
20240822,092800,299172290,6830,6830,6830,6830,965
|
|
20240822,092700,292581340,6830,6850,6860,6830,3517
|
|
20240822,092600,268502810,6850,6850,6850,6850,200
|
|
20240822,092500,267132810,6850,6860,6860,6850,3250
|
|
20240822,092400,244869560,6850,6860,6860,6850,474
|
|
20240822,092300,241618160,6860,6860,6870,6860,695
|
|
20240822,092200,236849460,6860,6870,6890,6860,352
|
|
20240822,092100,234430320,6890,6880,6890,6880,147
|
|
20240822,092000,233417960,6890,6890,6890,6880,36
|
|
20240822,091900,233169930,6870,6860,6870,6860,148
|
|
20240822,091800,232154640,6870,6850,6870,6850,169
|
|
20240822,091700,230995700,6850,6870,6870,6850,101
|
|
20240822,091600,230302990,6870,6870,6890,6870,793
|
|
20240822,091500,224846460,6870,6870,6870,6830,367
|
|
20240822,091400,222331380,6870,6850,6870,6830,1576
|
|
20240822,091300,211549640,6850,6870,6870,6850,1065
|
|
20240822,091200,204254290,6850,6870,6870,6850,1259
|
|
20240822,091100,195625850,6890,6880,6890,6880,505
|
|
20240822,091000,192151400,6850,6850,6850,6850,111
|
|
20240822,090900,191391050,6850,6860,6870,6850,1784
|
|
20240822,090800,179161360,6850,6890,6940,6850,1610
|
|
20240822,090700,168102530,6890,6890,6920,6890,801
|
|
20240822,090600,162580520,6890,6890,6890,6890,14
|
|
20240822,090500,162484060,6890,6890,6890,6890,146
|
|
20240822,090400,161478120,6890,6900,6900,6890,152
|
|
20240822,090300,160429640,6900,6930,6930,6880,4151
|
|
20240822,090200,131750720,6930,6940,6970,6920,1510
|
|
20240822,090100,121268350,6970,6970,6970,6920,1792
|
|
20240822,090000,108829180,6980,7120,7120,6950,15448
|