629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,192600,856990210,6740,6740,6740,6740,1413
|
|
20240823,192500,856990210,6740,6740,6740,6740,0
|
|
20240823,192400,856990210,6740,6740,6740,6740,0
|
|
20240823,192300,856990210,6740,6740,6740,6740,0
|
|
20240823,192200,856990210,6740,6740,6740,6740,0
|
|
20240823,192100,856990210,6740,6740,6740,6740,0
|
|
20240823,192000,856990210,6740,6740,6740,6740,0
|
|
20240823,191900,856990210,6740,6740,6740,6740,0
|
|
20240823,191800,856990210,6740,6740,6740,6740,0
|
|
20240823,191700,856990210,6740,6740,6740,6740,0
|
|
20240823,191600,856990210,6740,6740,6740,6740,0
|
|
20240823,191500,856990210,6740,6740,6740,6740,0
|
|
20240823,191400,856990210,6740,6740,6740,6740,0
|
|
20240823,191300,856990210,6740,6740,6740,6740,0
|
|
20240823,191200,856990210,6740,6740,6740,6740,0
|
|
20240823,191100,856990210,6740,6740,6740,6740,0
|
|
20240823,191000,856990210,6740,6740,6740,6740,0
|
|
20240823,190900,856990210,6740,6740,6740,6740,0
|
|
20240823,190800,856990210,6740,6740,6740,6740,0
|
|
20240823,190700,856990210,6740,6740,6740,6740,0
|
|
20240823,190600,856990210,6740,6740,6740,6740,0
|
|
20240823,190500,856990210,6740,6740,6740,6740,0
|
|
20240823,190400,856990210,6740,6740,6740,6740,0
|
|
20240823,190300,856990210,6740,6740,6740,6740,0
|
|
20240823,190200,856990210,6740,6740,6740,6740,0
|
|
20240823,190100,856990210,6740,6740,6740,6740,0
|
|
20240823,190000,856990210,6740,6740,6740,6740,0
|
|
20240823,185900,856990210,6740,6740,6740,6740,0
|
|
20240823,185800,856990210,6740,6740,6740,6740,0
|
|
20240823,185700,856990210,6740,6740,6740,6740,0
|
|
20240823,185600,856990210,6740,6740,6740,6740,1413
|
|
20240823,185500,856990210,6740,6740,6740,6740,0
|
|
20240823,185400,856990210,6740,6740,6740,6740,0
|
|
20240823,185300,856990210,6740,6740,6740,6740,0
|
|
20240823,185200,856990210,6740,6740,6740,6740,0
|
|
20240823,185100,856990210,6740,6740,6740,6740,0
|
|
20240823,185000,856990210,6740,6740,6740,6740,0
|
|
20240823,184900,856990210,6740,6740,6740,6740,0
|
|
20240823,184800,856990210,6740,6740,6740,6740,0
|
|
20240823,184700,856990210,6740,6740,6740,6740,0
|
|
20240823,184600,856990210,6740,6740,6740,6740,0
|
|
20240823,184500,856990210,6740,6740,6740,6740,0
|
|
20240823,184400,856990210,6740,6740,6740,6740,0
|
|
20240823,184300,856990210,6740,6740,6740,6740,0
|
|
20240823,184200,856990210,6740,6740,6740,6740,0
|
|
20240823,184100,856990210,6740,6740,6740,6740,0
|
|
20240823,184000,856990210,6740,6740,6740,6740,0
|
|
20240823,183900,856990210,6740,6740,6740,6740,0
|
|
20240823,183800,856990210,6740,6740,6740,6740,0
|
|
20240823,183700,856990210,6740,6740,6740,6740,0
|
|
20240823,183600,856990210,6740,6740,6740,6740,0
|
|
20240823,183500,856990210,6740,6740,6740,6740,0
|
|
20240823,183400,856990210,6740,6740,6740,6740,0
|
|
20240823,183300,856990210,6740,6740,6740,6740,0
|
|
20240823,183200,856990210,6740,6740,6740,6740,0
|
|
20240823,183100,856990210,6740,6740,6740,6740,0
|
|
20240823,183000,856990210,6740,6740,6740,6740,0
|
|
20240823,182900,856990210,6740,6740,6740,6740,0
|
|
20240823,182800,856990210,6740,6740,6740,6740,0
|
|
20240823,182700,856990210,6740,6740,6740,6740,0
|
|
20240823,182600,856990210,6740,6740,6740,6740,1413
|
|
20240823,182500,856990210,6740,6740,6740,6740,0
|
|
20240823,182400,856990210,6740,6740,6740,6740,0
|
|
20240823,182300,856990210,6740,6740,6740,6740,0
|
|
20240823,182200,856990210,6740,6740,6740,6740,0
|
|
20240823,182100,856990210,6740,6740,6740,6740,0
|
|
20240823,182000,856990210,6740,6740,6740,6740,0
|
|
20240823,181900,856990210,6740,6740,6740,6740,0
|
|
20240823,181800,856990210,6740,6740,6740,6740,0
|
|
20240823,181700,856990210,6740,6740,6740,6740,0
|
|
20240823,181600,856990210,6740,6740,6740,6740,0
|
|
20240823,181500,856990210,6740,6740,6740,6740,0
|
|
20240823,181400,856990210,6740,6740,6740,6740,0
|
|
20240823,181300,856990210,6740,6740,6740,6740,0
|
|
20240823,181200,856990210,6740,6740,6740,6740,0
|
|
20240823,181100,856990210,6740,6740,6740,6740,0
|
|
20240823,181000,856990210,6740,6740,6740,6740,0
|
|
20240823,180900,856990210,6740,6740,6740,6740,0
|
|
20240823,180800,856990210,6740,6740,6740,6740,0
|
|
20240823,180700,856990210,6740,6740,6740,6740,0
|
|
20240823,180600,856990210,6740,6740,6740,6740,0
|
|
20240823,180500,856990210,6740,6740,6740,6740,0
|
|
20240823,180400,856990210,6740,6740,6740,6740,0
|
|
20240823,180300,856990210,6740,6740,6740,6740,0
|
|
20240823,180200,856990210,6740,6740,6740,6740,0
|
|
20240823,180100,856990210,6740,6740,6740,6740,0
|
|
20240823,180000,856990210,6740,6740,6740,6740,0
|
|
20240823,175900,856990210,6740,6740,6740,6740,0
|
|
20240823,175800,856990210,6740,6740,6740,6740,0
|
|
20240823,175700,856990210,6740,6740,6740,6740,0
|
|
20240823,175600,856990210,6740,6740,6740,6740,1413
|
|
20240823,175500,856990210,6740,6740,6740,6740,0
|
|
20240823,175400,856990210,6740,6740,6740,6740,0
|
|
20240823,175300,856990210,6740,6740,6740,6740,0
|
|
20240823,175200,856990210,6740,6740,6740,6740,0
|
|
20240823,175100,856990210,6740,6740,6740,6740,0
|
|
20240823,175000,856990210,6740,6740,6740,6740,0
|
|
20240823,174900,856990210,6740,6740,6740,6740,0
|
|
20240823,174800,856990210,6740,6740,6740,6740,0
|
|
20240823,174700,856990210,6740,6740,6740,6740,0
|
|
20240823,174600,856990210,6740,6740,6740,6740,0
|
|
20240823,174500,856990210,6740,6740,6740,6740,0
|
|
20240823,174400,856990210,6740,6740,6740,6740,0
|
|
20240823,174300,856990210,6740,6740,6740,6740,0
|
|
20240823,174200,856990210,6740,6740,6740,6740,0
|
|
20240823,174100,856990210,6740,6740,6740,6740,0
|
|
20240823,174000,856990210,6740,6740,6740,6740,0
|
|
20240823,173900,856990210,6740,6740,6740,6740,0
|
|
20240823,173800,856990210,6740,6740,6740,6740,0
|
|
20240823,173700,856990210,6740,6740,6740,6740,0
|
|
20240823,173600,856990210,6740,6740,6740,6740,0
|
|
20240823,173500,856990210,6740,6740,6740,6740,0
|
|
20240823,173400,856990210,6740,6740,6740,6740,0
|
|
20240823,173300,856990210,6740,6740,6740,6740,0
|
|
20240823,173200,856990210,6740,6740,6740,6740,0
|
|
20240823,173100,856990210,6740,6740,6740,6740,0
|
|
20240823,173000,856990210,6740,6740,6740,6740,0
|
|
20240823,172900,856990210,6740,6740,6740,6740,0
|
|
20240823,172800,856990210,6740,6740,6740,6740,0
|
|
20240823,172700,856990210,6740,6740,6740,6740,0
|
|
20240823,172600,856990210,6740,6740,6740,6740,1413
|
|
20240823,172500,856990210,6740,6740,6740,6740,0
|
|
20240823,172400,856990210,6740,6740,6740,6740,0
|
|
20240823,172300,856990210,6740,6740,6740,6740,0
|
|
20240823,172200,856990210,6740,6740,6740,6740,0
|
|
20240823,172100,856990210,6740,6740,6740,6740,0
|
|
20240823,172000,856990210,6740,6740,6740,6740,0
|
|
20240823,171900,856990210,6740,6740,6740,6740,0
|
|
20240823,171800,856990210,6740,6740,6740,6740,0
|
|
20240823,171700,856990210,6740,6740,6740,6740,0
|
|
20240823,171600,856990210,6740,6740,6740,6740,0
|
|
20240823,171500,856990210,6740,6740,6740,6740,0
|
|
20240823,171400,856990210,6740,6740,6740,6740,0
|
|
20240823,171300,856990210,6740,6740,6740,6740,0
|
|
20240823,171200,856990210,6740,6740,6740,6740,0
|
|
20240823,171100,856990210,6740,6740,6740,6740,0
|
|
20240823,171000,856990210,6740,6740,6740,6740,0
|
|
20240823,170900,856990210,6740,6740,6740,6740,0
|
|
20240823,170800,856990210,6740,6740,6740,6740,0
|
|
20240823,170700,856990210,6740,6740,6740,6740,0
|
|
20240823,170600,856990210,6740,6740,6740,6740,0
|
|
20240823,170500,856990210,6740,6740,6740,6740,0
|
|
20240823,170400,856990210,6740,6740,6740,6740,0
|
|
20240823,170300,856990210,6740,6740,6740,6740,0
|
|
20240823,170200,856990210,6740,6740,6740,6740,0
|
|
20240823,170100,856990210,6740,6740,6740,6740,0
|
|
20240823,170000,856990210,6740,6740,6740,6740,0
|
|
20240823,165900,856990210,6740,6740,6740,6740,0
|
|
20240823,165800,856990210,6740,6740,6740,6740,0
|
|
20240823,165700,856990210,6740,6740,6740,6740,0
|
|
20240823,165600,856990210,6740,6740,6740,6740,1413
|
|
20240823,165500,856990210,6740,6740,6740,6740,0
|
|
20240823,165400,856990210,6740,6740,6740,6740,0
|
|
20240823,165300,856990210,6740,6740,6740,6740,0
|
|
20240823,165200,856990210,6740,6740,6740,6740,0
|
|
20240823,165100,856990210,6740,6740,6740,6740,0
|
|
20240823,165000,856990210,6740,6740,6740,6740,0
|
|
20240823,164900,856990210,6740,6740,6740,6740,0
|
|
20240823,164800,856990210,6740,6740,6740,6740,0
|
|
20240823,164700,856990210,6740,6740,6740,6740,0
|
|
20240823,164600,856990210,6740,6740,6740,6740,0
|
|
20240823,164500,856990210,6740,6740,6740,6740,0
|
|
20240823,164400,856990210,6740,6740,6740,6740,0
|
|
20240823,164300,856990210,6740,6740,6740,6740,0
|
|
20240823,164200,856990210,6740,6740,6740,6740,0
|
|
20240823,164100,856990210,6740,6740,6740,6740,0
|
|
20240823,164000,856990210,6740,6740,6740,6740,0
|
|
20240823,163900,856990210,6740,6740,6740,6740,0
|
|
20240823,163800,856990210,6740,6740,6740,6740,0
|
|
20240823,163700,856990210,6740,6740,6740,6740,0
|
|
20240823,163600,856990210,6740,6740,6740,6740,0
|
|
20240823,163500,856990210,6740,6740,6740,6740,0
|
|
20240823,163400,856990210,6740,6740,6740,6740,0
|
|
20240823,163300,856990210,6740,6740,6740,6740,0
|
|
20240823,163200,856990210,6740,6740,6740,6740,0
|
|
20240823,163100,856990210,6740,6740,6740,6740,0
|
|
20240823,163000,856990210,6740,6740,6740,6740,0
|
|
20240823,162900,856990210,6740,6740,6740,6740,0
|
|
20240823,162800,856990210,6740,6740,6740,6740,0
|
|
20240823,162700,856990210,6740,6740,6740,6740,0
|
|
20240823,162600,856990210,6740,6740,6740,6740,1413
|
|
20240823,162500,856990210,6740,6740,6740,6740,0
|
|
20240823,162400,856990210,6740,6740,6740,6740,0
|
|
20240823,162300,856990210,6740,6740,6740,6740,0
|
|
20240823,162200,856990210,6740,6740,6740,6740,0
|
|
20240823,162100,856990210,6740,6740,6740,6740,0
|
|
20240823,162000,856990210,6740,6740,6740,6740,0
|
|
20240823,161900,856990210,6740,6740,6740,6740,0
|
|
20240823,161800,856990210,6740,6740,6740,6740,0
|
|
20240823,161700,856990210,6740,6740,6740,6740,0
|
|
20240823,161600,856990210,6740,6740,6740,6740,0
|
|
20240823,161500,856990210,6740,6740,6740,6740,0
|
|
20240823,161400,856990210,6740,6740,6740,6740,0
|
|
20240823,161300,856990210,6740,6740,6740,6740,0
|
|
20240823,161200,856990210,6740,6740,6740,6740,0
|
|
20240823,161100,856990210,6740,6740,6740,6740,0
|
|
20240823,161000,856990210,6740,6740,6740,6740,0
|
|
20240823,160900,856990210,6740,6740,6740,6740,0
|
|
20240823,160800,856990210,6740,6740,6740,6740,0
|
|
20240823,160700,856990210,6740,6740,6740,6740,0
|
|
20240823,160600,856990210,6740,6740,6740,6740,0
|
|
20240823,160500,856990210,6740,6740,6740,6740,0
|
|
20240823,160400,856990210,6740,6740,6740,6740,0
|
|
20240823,160300,856990210,6740,6740,6740,6740,0
|
|
20240823,160200,856990210,6740,6740,6740,6740,0
|
|
20240823,160100,856990210,6740,6740,6740,6740,0
|
|
20240823,160000,856990210,6740,6740,6740,6740,0
|
|
20240823,155900,856990210,6740,6740,6740,6740,0
|
|
20240823,155800,856990210,6740,6740,6740,6740,0
|
|
20240823,155700,856990210,6740,6740,6740,6740,0
|
|
20240823,155600,856990210,6740,6740,6740,6740,1413
|
|
20240823,155500,856990210,6740,6740,6740,6740,0
|
|
20240823,155400,856990210,6740,6740,6740,6740,0
|
|
20240823,155300,856990210,6740,6740,6740,6740,0
|
|
20240823,155200,856990210,6740,6740,6740,6740,0
|
|
20240823,155100,856990210,6740,6740,6740,6740,0
|
|
20240823,155000,856990210,6740,6740,6740,6740,0
|
|
20240823,154900,856990210,6740,6740,6740,6740,0
|
|
20240823,154800,856990210,6740,6740,6740,6740,0
|
|
20240823,154700,856990210,6740,6740,6740,6740,0
|
|
20240823,154600,856990210,6740,6740,6740,6740,0
|
|
20240823,154500,856990210,6740,6740,6740,6740,0
|
|
20240823,154400,856990210,6740,6740,6740,6740,0
|
|
20240823,154300,856990210,6740,6740,6740,6740,0
|
|
20240823,154200,856990210,6740,6740,6740,6740,0
|
|
20240823,154100,856990210,6740,6740,6740,6740,0
|
|
20240823,154000,856990210,6740,6740,6740,6740,0
|
|
20240823,153900,856990210,6740,6740,6740,6740,0
|
|
20240823,153800,856990210,6740,6740,6740,6740,0
|
|
20240823,153700,856990210,6740,6740,6740,6740,0
|
|
20240823,153600,856990210,6740,6740,6740,6740,0
|
|
20240823,153500,856990210,6740,6740,6740,6740,0
|
|
20240823,153400,856990210,6740,6740,6740,6740,0
|
|
20240823,153300,856990210,6740,6740,6740,6740,0
|
|
20240823,153200,856990210,6740,6740,6740,6740,0
|
|
20240823,153100,856990210,6740,6740,6740,6740,0
|
|
20240823,153000,856990210,6740,6740,6740,6740,1413
|
|
20240823,152900,847466590,6760,6760,6760,6760,0
|
|
20240823,152800,847466590,6760,6760,6760,6760,0
|
|
20240823,152700,847466590,6760,6760,6760,6760,0
|
|
20240823,152600,847466590,6760,6760,6760,6760,0
|
|
20240823,152500,847466590,6760,6760,6760,6760,0
|
|
20240823,152400,847466590,6760,6760,6760,6760,0
|
|
20240823,152300,847466590,6760,6760,6760,6760,0
|
|
20240823,152200,847466590,6760,6760,6760,6760,0
|
|
20240823,152100,847466590,6760,6760,6760,6760,0
|
|
20240823,152000,847466590,6760,6760,6760,6760,0
|
|
20240823,151900,847466590,6760,6740,6760,6740,1045
|
|
20240823,151800,840414370,6740,6750,6750,6740,105
|
|
20240823,151700,839706560,6750,6750,6750,6750,0
|
|
20240823,151600,839706560,6750,6750,6750,6750,0
|
|
20240823,151500,839706560,6750,6750,6750,6750,2
|
|
20240823,151400,839693060,6760,6760,6760,6760,161
|
|
20240823,151300,838604700,6760,6750,6760,6750,268
|
|
20240823,151200,836794930,6760,6750,6760,6750,3
|
|
20240823,151100,836774670,6740,6740,6740,6740,24
|
|
20240823,151000,836612910,6740,6730,6740,6730,24
|
|
20240823,150900,836451340,6730,6740,6740,6730,71
|
|
20240823,150800,835973110,6740,6740,6740,6740,5
|
|
20240823,150700,835939410,6740,6740,6740,6740,51
|
|
20240823,150600,835595670,6740,6740,6740,6740,822
|
|
20240823,150500,830055390,6740,6740,6740,6740,339
|
|
20240823,150400,827770530,6760,6760,6760,6760,0
|
|
20240823,150300,827770530,6760,6750,6760,6740,3264
|
|
20240823,150200,805732430,6760,6760,6760,6760,20
|
|
20240823,150100,805597230,6760,6760,6760,6760,25
|
|
20240823,150000,805428230,6760,6760,6760,6760,46
|
|
20240823,145900,805117270,6770,6760,6770,6760,135
|
|
20240823,145800,804203960,6760,6760,6760,6760,155
|
|
20240823,145700,803156160,6760,6760,6760,6760,3
|
|
20240823,145600,803135880,6760,6760,6760,6760,8
|
|
20240823,145500,803081800,6760,6770,6770,6760,688
|
|
20240823,145400,798425520,6770,6770,6770,6770,0
|
|
20240823,145300,798425520,6770,6770,6770,6770,0
|
|
20240823,145200,798425520,6770,6760,6770,6760,176
|
|
20240823,145100,797234010,6770,6760,6770,6760,422
|
|
20240823,145000,794381220,6760,6760,6760,6760,189
|
|
20240823,144900,793103580,6760,6760,6760,6760,0
|
|
20240823,144800,793103580,6760,6770,6770,6760,40
|
|
20240823,144700,792832880,6770,6770,6770,6770,100
|
|
20240823,144600,792155880,6770,6760,6770,6760,343
|
|
20240823,144500,789836770,6770,6770,6770,6770,1
|
|
20240823,144400,789830000,6760,6760,6760,6760,12
|
|
20240823,144300,789748880,6760,6760,6760,6760,351
|
|
20240823,144200,787376120,6750,6750,6750,6750,0
|
|
20240823,144100,787376120,6750,6750,6750,6750,10
|
|
20240823,144000,787308620,6750,6750,6750,6750,3
|
|
20240823,143900,787288370,6750,6750,6750,6750,167
|
|
20240823,143800,786161120,6740,6740,6740,6740,2
|
|
20240823,143700,786147640,6740,6740,6740,6740,0
|
|
20240823,143600,786147640,6740,6740,6740,6740,1
|
|
20240823,143500,786140900,6730,6730,6730,6730,0
|
|
20240823,143400,786140900,6730,6730,6730,6730,102
|
|
20240823,143300,785454440,6730,6730,6730,6730,38
|
|
20240823,143200,785198700,6730,6730,6730,6730,4
|
|
20240823,143100,785171780,6730,6720,6730,6720,192
|
|
20240823,143000,783880980,6720,6720,6720,6720,16
|
|
20240823,142900,783773460,6710,6710,6710,6710,0
|
|
20240823,142800,783773460,6710,6710,6710,6710,100
|
|
20240823,142700,783102460,6710,6710,6710,6710,0
|
|
20240823,142600,783102460,6710,6710,6710,6710,1
|
|
20240823,142500,783095750,6710,6710,6710,6710,0
|
|
20240823,142400,783095750,6710,6710,6710,6710,1
|
|
20240823,142300,783089040,6710,6710,6710,6710,0
|
|
20240823,142200,783089040,6710,6710,6710,6710,0
|
|
20240823,142100,783089040,6710,6710,6710,6710,50
|
|
20240823,142000,782753540,6710,6720,6720,6710,3
|
|
20240823,141900,782733390,6710,6710,6710,6710,2
|
|
20240823,141800,782719970,6710,6710,6710,6710,0
|
|
20240823,141700,782719970,6710,6710,6710,6710,1
|
|
20240823,141600,782713260,6710,6710,6710,6710,180
|
|
20240823,141500,781505460,6710,6710,6710,6710,0
|
|
20240823,141400,781505460,6710,6710,6710,6710,336
|
|
20240823,141300,779250900,6720,6720,6720,6720,1720
|
|
20240823,141200,767692500,6720,6720,6720,6720,179
|
|
20240823,141100,766489620,6720,6720,6720,6720,0
|
|
20240823,141000,766489620,6720,6720,6720,6720,100
|
|
20240823,140900,765817620,6720,6720,6720,6720,102
|
|
20240823,140800,765132180,6720,6720,6720,6720,110
|
|
20240823,140700,764392980,6720,6720,6720,6720,0
|
|
20240823,140600,764392980,6720,6730,6730,6720,203
|
|
20240823,140500,763028800,6730,6730,6730,6730,0
|
|
20240823,140400,763028800,6730,6730,6730,6730,128
|
|
20240823,140300,762167360,6720,6720,6720,6720,212
|
|
20240823,140200,760742720,6730,6730,6730,6730,0
|
|
20240823,140100,760742720,6730,6730,6730,6730,0
|
|
20240823,140000,760742720,6730,6730,6730,6730,91
|
|
20240823,135900,760130290,6730,6730,6730,6730,3
|
|
20240823,135800,760110100,6730,6730,6730,6730,0
|
|
20240823,135700,760110100,6730,6750,6750,6730,302
|
|
20240823,135600,758077620,6730,6730,6730,6730,1
|
|
20240823,135500,758070890,6740,6740,6740,6740,1
|
|
20240823,135400,758064150,6730,6730,6730,6730,1
|
|
20240823,135300,758057420,6720,6720,6720,6720,0
|
|
20240823,135200,758057420,6720,6720,6720,6720,7860
|
|
20240823,135100,705238220,6720,6720,6720,6720,13
|
|
20240823,135000,705150860,6710,6710,6710,6710,2
|
|
20240823,134900,705137440,6710,6710,6710,6710,0
|
|
20240823,134800,705137440,6710,6710,6710,6710,0
|
|
20240823,134700,705137440,6710,6710,6710,6710,0
|
|
20240823,134600,705137440,6710,6700,6710,6700,17
|
|
20240823,134500,705023390,6700,6700,6700,6700,0
|
|
20240823,134400,705023390,6700,6700,6700,6700,0
|
|
20240823,134300,705023390,6700,6700,6700,6700,0
|
|
20240823,134200,705023390,6700,6700,6700,6700,0
|
|
20240823,134100,705023390,6700,6700,6700,6700,457
|
|
20240823,134000,701961490,6720,6700,6720,6700,887
|
|
20240823,133900,696006590,6720,6700,6720,6700,575
|
|
20240823,133800,692145670,6700,6710,6710,6700,83
|
|
20240823,133700,691588750,6720,6720,6720,6720,0
|
|
20240823,133600,691588750,6720,6720,6720,6720,0
|
|
20240823,133500,691588750,6720,6750,6750,6720,492
|
|
20240823,133400,688273510,6750,6750,6750,6750,364
|
|
20240823,133300,685816510,6750,6740,6750,6740,11
|
|
20240823,133200,685742270,6750,6740,6750,6740,280
|
|
20240823,133100,683853030,6720,6720,6720,6720,0
|
|
20240823,133000,683853030,6720,6720,6720,6720,0
|
|
20240823,132900,683853030,6720,6710,6720,6710,2
|
|
20240823,132800,683839600,6730,6730,6730,6730,5
|
|
20240823,132700,683805950,6730,6730,6730,6730,2
|
|
20240823,132600,683792490,6700,6700,6700,6700,5
|
|
20240823,132500,683758990,6700,6700,6700,6700,1
|
|
20240823,132400,683752290,6700,6700,6700,6700,0
|
|
20240823,132300,683752290,6700,6700,6700,6700,1
|
|
20240823,132200,683745590,6700,6700,6700,6700,0
|
|
20240823,132100,683745590,6700,6700,6700,6700,0
|
|
20240823,132000,683745590,6700,6700,6700,6700,221
|
|
20240823,131900,682264890,6700,6720,6720,6700,60
|
|
20240823,131800,681862800,6730,6730,6730,6730,0
|
|
20240823,131700,681862800,6730,6730,6730,6730,24
|
|
20240823,131600,681701280,6740,6730,6740,6720,501
|
|
20240823,131500,678332700,6720,6720,6720,6720,0
|
|
20240823,131400,678332700,6720,6740,6740,6720,1691
|
|
20240823,131300,666949120,6740,6740,6740,6740,0
|
|
20240823,131200,666949120,6740,6740,6740,6740,74
|
|
20240823,131100,666450360,6740,6750,6750,6740,220
|
|
20240823,131000,664965370,6760,6760,6760,6760,0
|
|
20240823,130900,664965370,6760,6760,6760,6760,5
|
|
20240823,130800,664931570,6760,6760,6760,6760,102
|
|
20240823,130700,664242050,6760,6760,6760,6760,60
|
|
20240823,130600,663836450,6760,6760,6760,6760,1
|
|
20240823,130500,663829690,6760,6760,6760,6760,50
|
|
20240823,130400,663491690,6760,6760,6760,6760,1
|
|
20240823,130300,663484930,6750,6740,6750,6740,500
|
|
20240823,130200,660111800,6750,6750,6750,6750,536
|
|
20240823,130100,656493800,6750,6750,6750,6750,1
|
|
20240823,130000,656487050,6750,6750,6750,6750,303
|
|
20240823,125900,654441800,6750,6750,6750,6750,9
|
|
20240823,125800,654381050,6760,6760,6760,6760,1
|
|
20240823,125700,654374290,6760,6760,6760,6760,411
|
|
20240823,125600,651595930,6760,6760,6760,6760,5
|
|
20240823,125500,651562130,6750,6750,6750,6750,419
|
|
20240823,125400,648733880,6750,6750,6750,6750,0
|
|
20240823,125300,648733880,6750,6750,6750,6750,0
|
|
20240823,125200,648733880,6750,6760,6760,6750,106
|
|
20240823,125100,648018370,6740,6740,6740,6740,1
|
|
20240823,125000,648011630,6760,6760,6760,6760,10
|
|
20240823,124900,647944030,6760,6760,6760,6760,53
|
|
20240823,124800,647585750,6760,6750,6760,6750,50
|
|
20240823,124700,647247850,6750,6750,6750,6750,100
|
|
20240823,124600,646572850,6750,6750,6750,6750,252
|
|
20240823,124500,644871850,6760,6760,6760,6750,243
|
|
20240823,124400,643230780,6760,6760,6760,6760,1
|
|
20240823,124300,643224020,6750,6750,6750,6750,12
|
|
20240823,124200,643143020,6740,6730,6740,6730,1245
|
|
20240823,124100,634755520,6730,6730,6730,6730,0
|
|
20240823,124000,634755520,6730,6730,6730,6730,25
|
|
20240823,123900,634587270,6730,6730,6730,6730,0
|
|
20240823,123800,634587270,6730,6730,6730,6730,1
|
|
20240823,123700,634580540,6710,6730,6730,6710,5
|
|
20240823,123600,634546940,6710,6690,6710,6690,1910
|
|
20240823,123500,621764690,6690,6680,6690,6680,533
|
|
20240823,123400,618202160,6670,6670,6670,6670,0
|
|
20240823,123300,618202160,6670,6680,6680,6670,1231
|
|
20240823,123200,609979920,6680,6680,6680,6680,40
|
|
20240823,123100,609712720,6680,6680,6680,6680,1
|
|
20240823,123000,609706040,6680,6690,6690,6680,758
|
|
20240823,122900,604640610,6700,6690,6700,6690,2
|
|
20240823,122800,604627220,6700,6700,6700,6700,0
|
|
20240823,122700,604627220,6700,6700,6700,6700,0
|
|
20240823,122600,604627220,6700,6700,6700,6700,1
|
|
20240823,122500,604620520,6680,6680,6680,6680,194
|
|
20240823,122400,603324600,6680,6690,6690,6680,7
|
|
20240823,122300,603277780,6690,6690,6690,6690,0
|
|
20240823,122200,603277780,6690,6690,6690,6690,2
|
|
20240823,122100,603264400,6690,6690,6690,6690,1
|
|
20240823,122000,603257710,6700,6700,6700,6700,500
|
|
20240823,121900,599907710,6690,6690,6690,6690,1
|
|
20240823,121800,599901020,6700,6700,6700,6700,0
|
|
20240823,121700,599901020,6700,6700,6700,6700,0
|
|
20240823,121600,599901020,6700,6700,6700,6700,0
|
|
20240823,121500,599901020,6700,6700,6700,6700,1
|
|
20240823,121400,599894320,6710,6690,6710,6690,230
|
|
20240823,121300,598353270,6680,6680,6680,6680,0
|
|
20240823,121200,598353270,6680,6680,6680,6680,0
|
|
20240823,121100,598353270,6680,6680,6680,6680,0
|
|
20240823,121000,598353270,6680,6680,6680,6680,0
|
|
20240823,120900,598353270,6680,6680,6680,6680,0
|
|
20240823,120800,598353270,6680,6690,6690,6680,6
|
|
20240823,120700,598313160,6690,6690,6690,6690,151
|
|
20240823,120600,597302970,6700,6700,6700,6700,1
|
|
20240823,120500,597296270,6690,6690,6690,6690,60
|
|
20240823,120400,596894870,6690,6690,6690,6690,152
|
|
20240823,120300,595877990,6690,6690,6690,6690,94
|
|
20240823,120200,595249130,6700,6700,6700,6700,0
|
|
20240823,120100,595249130,6700,6700,6700,6700,55
|
|
20240823,120000,594880630,6700,6700,6700,6700,20
|
|
20240823,115900,594746630,6700,6700,6700,6700,1
|
|
20240823,115800,594739930,6710,6710,6710,6710,0
|
|
20240823,115700,594739930,6710,6710,6710,6710,1
|
|
20240823,115600,594733220,6700,6700,6700,6700,0
|
|
20240823,115500,594733220,6700,6700,6700,6700,85
|
|
20240823,115400,594163720,6700,6690,6700,6690,28
|
|
20240823,115300,593976380,6690,6690,6690,6690,2
|
|
20240823,115200,593963000,6690,6690,6690,6690,122
|
|
20240823,115100,593146820,6700,6700,6700,6700,0
|
|
20240823,115000,593146820,6700,6700,6700,6700,151
|
|
20240823,114900,592135120,6690,6690,6690,6690,277
|
|
20240823,114800,590281990,6690,6690,6690,6690,0
|
|
20240823,114700,590281990,6690,6690,6690,6690,1
|
|
20240823,114600,590275300,6690,6700,6700,6690,216
|
|
20240823,114500,588828110,6710,6710,6710,6710,24
|
|
20240823,114400,588667070,6710,6710,6710,6710,3
|
|
20240823,114300,588646940,6720,6730,6730,6720,4
|
|
20240823,114200,588620040,6730,6730,6730,6730,2
|
|
20240823,114100,588606580,6720,6720,6720,6720,0
|
|
20240823,114000,588606580,6720,6720,6720,6720,139
|
|
20240823,113900,587672500,6720,6730,6730,6720,86
|
|
20240823,113800,587094480,6720,6710,6720,6710,21
|
|
20240823,113700,586953370,6720,6720,6720,6720,250
|
|
20240823,113600,585273370,6720,6720,6720,6720,0
|
|
20240823,113500,585273370,6720,6730,6730,6700,26
|
|
20240823,113400,585099020,6710,6710,6710,6710,0
|
|
20240823,113300,585099020,6710,6710,6710,6710,200
|
|
20240823,113200,583757020,6710,6690,6710,6690,2
|
|
20240823,113100,583743620,6690,6690,6690,6690,0
|
|
20240823,113000,583743620,6690,6690,6690,6690,7
|
|
20240823,112900,583696790,6690,6690,6690,6690,143
|
|
20240823,112800,582740120,6700,6700,6700,6700,111
|
|
20240823,112700,581996420,6710,6710,6710,6710,0
|
|
20240823,112600,581996420,6710,6710,6710,6710,218
|
|
20240823,112500,580533640,6710,6710,6710,6710,0
|
|
20240823,112400,580533640,6710,6730,6730,6710,113
|
|
20240823,112300,579775210,6740,6740,6740,6740,10
|
|
20240823,112200,579707810,6740,6730,6740,6730,203
|
|
20240823,112100,578340890,6710,6710,6710,6710,1
|
|
20240823,112000,578334180,6710,6710,6710,6710,51
|
|
20240823,111900,577991970,6710,6710,6710,6710,52
|
|
20240823,111800,577643050,6710,6690,6710,6690,606
|
|
20240823,111700,573578360,6700,6700,6700,6700,0
|
|
20240823,111600,573578360,6700,6700,6700,6700,1
|
|
20240823,111500,573571660,6690,6690,6690,6690,0
|
|
20240823,111400,573571660,6690,6690,6690,6690,1
|
|
20240823,111300,573564970,6690,6690,6690,6690,0
|
|
20240823,111200,573564970,6690,6680,6690,6680,96
|
|
20240823,111100,572922930,6680,6680,6680,6680,1
|
|
20240823,111000,572916250,6680,6680,6680,6680,0
|
|
20240823,110900,572916250,6680,6660,6680,6660,22
|
|
20240823,110800,572769350,6660,6660,6660,6660,0
|
|
20240823,110700,572769350,6660,6670,6670,6660,101
|
|
20240823,110600,572096680,6660,6660,6660,6660,2
|
|
20240823,110500,572083360,6660,6660,6660,6660,1
|
|
20240823,110400,572076700,6650,6650,6650,6650,0
|
|
20240823,110300,572076700,6650,6650,6650,6650,0
|
|
20240823,110200,572076700,6650,6650,6650,6650,500
|
|
20240823,110100,568751700,6650,6650,6650,6650,0
|
|
20240823,110000,568751700,6650,6650,6650,6650,0
|
|
20240823,105900,568751700,6650,6650,6650,6650,0
|
|
20240823,105800,568751700,6650,6650,6650,6650,0
|
|
20240823,105700,568751700,6650,6650,6650,6650,0
|
|
20240823,105600,568751700,6650,6650,6650,6650,36
|
|
20240823,105500,568512300,6650,6650,6660,6650,1554
|
|
20240823,105400,558176670,6650,6660,6660,6650,396
|
|
20240823,105300,555539320,6660,6660,6660,6660,0
|
|
20240823,105200,555539320,6660,6660,6660,6660,43
|
|
20240823,105100,555252940,6660,6660,6660,6660,6
|
|
20240823,105000,555212980,6680,6680,6680,6680,9
|
|
20240823,104900,555152860,6660,6670,6670,6660,204
|
|
20240823,104800,553794170,6670,6670,6670,6670,0
|
|
20240823,104700,553794170,6670,6680,6680,6670,469
|
|
20240823,104600,550665660,6680,6680,6680,6680,72
|
|
20240823,104500,550184700,6680,6680,6680,6680,3191
|
|
20240823,104400,528868820,6680,6680,6680,6680,140
|
|
20240823,104300,527933620,6690,6690,6690,6690,1
|
|
20240823,104200,527926930,6680,6680,6680,6680,100
|
|
20240823,104100,527258930,6680,6680,6680,6680,0
|
|
20240823,104000,527258930,6680,6680,6680,6680,750
|
|
20240823,103900,522248930,6680,6680,6680,6680,23
|
|
20240823,103800,522095290,6680,6680,6680,6680,0
|
|
20240823,103700,522095290,6680,6680,6680,6680,2
|
|
20240823,103600,522081930,6680,6680,6680,6680,0
|
|
20240823,103500,522081930,6680,6680,6680,6680,58
|
|
20240823,103400,521694490,6680,6680,6680,6680,0
|
|
20240823,103300,521694490,6680,6700,6700,6680,325
|
|
20240823,103200,519522730,6690,6690,6690,6690,82
|
|
20240823,103100,518974150,6690,6700,6700,6690,2
|
|
20240823,103000,518960760,6700,6700,6700,6700,219
|
|
20240823,102900,517493460,6700,6700,6700,6700,101
|
|
20240823,102800,516816760,6700,6700,6700,6700,0
|
|
20240823,102700,516816760,6700,6710,6710,6700,1618
|
|
20240823,102600,505975160,6710,6730,6730,6710,536
|
|
20240823,102500,502376400,6730,6710,6730,6710,141
|
|
20240823,102400,501430270,6710,6710,6710,6710,0
|
|
20240823,102300,501430270,6710,6710,6710,6710,200
|
|
20240823,102200,500088270,6710,6710,6710,6710,665
|
|
20240823,102100,495626120,6710,6710,6710,6710,0
|
|
20240823,102000,495626120,6710,6710,6720,6710,542
|
|
20240823,101900,491987200,6740,6740,6740,6740,10
|
|
20240823,101800,491919800,6760,6760,6760,6760,0
|
|
20240823,101700,491919800,6760,6720,6760,6720,590
|
|
20240823,101600,487935400,6720,6720,6720,6720,150
|
|
20240823,101500,486927400,6760,6750,6760,6730,85
|
|
20240823,101400,486352960,6760,6720,6760,6720,688
|
|
20240823,101300,481710180,6700,6700,6700,6700,1201
|
|
20240823,101200,473663480,6700,6680,6700,6680,1525
|
|
20240823,101100,463462160,6680,6680,6680,6680,614
|
|
20240823,101000,459360640,6670,6680,6680,6670,52
|
|
20240823,100900,459013770,6690,6680,6690,6680,442
|
|
20240823,100800,456057610,6680,6680,6680,6680,418
|
|
20240823,100700,453265370,6680,6680,6680,6680,1
|
|
20240823,100600,453258690,6670,6650,6800,6650,10006
|
|
20240823,100500,385746010,6650,6650,6650,6650,111
|
|
20240823,100400,385007860,6650,6640,6650,6640,171
|
|
20240823,100300,383872370,6630,6630,6630,6630,33
|
|
20240823,100200,383653580,6630,6630,6630,6630,2
|
|
20240823,100100,383640320,6630,6630,6630,6630,0
|
|
20240823,100000,383640320,6630,6620,6630,6620,306
|
|
20240823,095900,381611550,6620,6620,6620,6620,183
|
|
20240823,095800,380400090,6610,6620,6620,6610,151
|
|
20240823,095700,379401960,6620,6620,6620,6620,1574
|
|
20240823,095600,368982080,6620,6620,6620,6620,430
|
|
20240823,095500,366135480,6610,6610,6610,6610,13
|
|
20240823,095400,366049550,6610,6620,6620,6610,87
|
|
20240823,095300,365473620,6620,6600,6620,6600,3100
|
|
20240823,095200,345011620,6600,6600,6600,6600,77
|
|
20240823,095100,344503420,6590,6600,6600,6590,14
|
|
20240823,095000,344411030,6600,6610,6610,6600,2345
|
|
20240823,094900,328930170,6610,6630,6630,6610,1459
|
|
20240823,094800,319272590,6630,6630,6630,6630,100
|
|
20240823,094700,318609590,6630,6630,6630,6630,520
|
|
20240823,094600,315161990,6630,6630,6630,6630,100
|
|
20240823,094500,314498990,6640,6640,6640,6630,110
|
|
20240823,094400,313768620,6630,6630,6630,6610,1694
|
|
20240823,094300,302547970,6630,6630,6630,6630,288
|
|
20240823,094200,300638530,6630,6640,6640,6630,10
|
|
20240823,094100,300572140,6640,6640,6640,6640,2
|
|
20240823,094000,300558860,6640,6650,6650,6640,605
|
|
20240823,093900,296541560,6640,6650,6650,6640,247
|
|
20240823,093800,294901380,6650,6650,6650,6650,15
|
|
20240823,093700,294801630,6640,6650,6650,6640,275
|
|
20240823,093600,292974880,6650,6640,6650,6640,225
|
|
20240823,093500,291478880,6650,6650,6650,6640,580
|
|
20240823,093400,287624880,6640,6640,6640,6640,0
|
|
20240823,093300,287624880,6640,6650,6650,6640,151
|
|
20240823,093200,286620740,6650,6650,6650,6650,1
|
|
20240823,093100,286614090,6680,6690,6690,6680,1780
|
|
20240823,093000,274723600,6690,6640,6690,6640,944
|
|
20240823,092900,268451020,6640,6640,6640,6640,0
|
|
20240823,092800,268451020,6640,6640,6640,6640,12
|
|
20240823,092700,268371340,6640,6640,6640,6640,3
|
|
20240823,092600,268351420,6610,6610,6610,6610,3016
|
|
20240823,092500,248415660,6640,6640,6640,6640,50
|
|
20240823,092400,248083660,6590,6590,6590,6590,0
|
|
20240823,092300,248083660,6590,6590,6590,6590,0
|
|
20240823,092200,248083660,6590,6590,6600,6590,704
|
|
20240823,092100,243444290,6590,6600,6600,6590,500
|
|
20240823,092000,240144370,6600,6620,6620,6600,5654
|
|
20240823,091900,202816150,6610,6610,6610,6610,153
|
|
20240823,091800,201804820,6610,6600,6610,6600,127
|
|
20240823,091700,200966600,6600,6620,6620,6600,1532
|
|
20240823,091600,190848570,6620,6620,6620,6620,536
|
|
20240823,091500,187300250,6630,6630,6630,6630,206
|
|
20240823,091400,185934470,6620,6620,6620,6610,1828
|
|
20240823,091300,173840380,6620,6620,6630,6620,1638
|
|
20240823,091200,162996790,6620,6630,6630,6620,565
|
|
20240823,091100,159254760,6630,6640,6640,6630,1107
|
|
20240823,091000,151911360,6650,6640,6650,6640,272
|
|
20240823,090900,150105060,6640,6650,6650,6640,270
|
|
20240823,090800,148311230,6650,6650,6650,6650,41
|
|
20240823,090700,148038580,6630,6650,6650,6630,1028
|
|
20240823,090600,141202400,6650,6640,6650,6640,134
|
|
20240823,090500,140311390,6600,6610,6610,6600,140
|
|
20240823,090400,139386390,6600,6600,6600,6600,10996
|
|
20240823,090300,66812790,6590,6590,6590,6590,0
|
|
20240823,090200,66812790,6590,6600,6610,6590,5038
|
|
20240823,090100,33587280,6600,6600,6600,6600,2861
|
|
20240823,090000,14704680,6600,6650,6650,6600,2206
|