664 lines
32 KiB
CSV
664 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,200100,1360377380,6780,6780,6780,6780,3859
|
|
20240806,200000,1360377380,6780,6780,6780,6780,0
|
|
20240806,195900,1360377380,6780,6780,6780,6780,0
|
|
20240806,195800,1360377380,6780,6780,6780,6780,0
|
|
20240806,195700,1360377380,6780,6780,6780,6780,0
|
|
20240806,195600,1360377380,6780,6780,6780,6780,0
|
|
20240806,195500,1360377380,6780,6780,6780,6780,0
|
|
20240806,195400,1360377380,6780,6780,6780,6780,0
|
|
20240806,195300,1360377380,6780,6780,6780,6780,0
|
|
20240806,195200,1360377380,6780,6780,6780,6780,0
|
|
20240806,195100,1360377380,6780,6780,6780,6780,0
|
|
20240806,195000,1360377380,6780,6780,6780,6780,0
|
|
20240806,194900,1360377380,6780,6780,6780,6780,0
|
|
20240806,194800,1360377380,6780,6780,6780,6780,0
|
|
20240806,194700,1360377380,6780,6780,6780,6780,0
|
|
20240806,194600,1360377380,6780,6780,6780,6780,0
|
|
20240806,194500,1360377380,6780,6780,6780,6780,0
|
|
20240806,194400,1360377380,6780,6780,6780,6780,0
|
|
20240806,194300,1360377380,6780,6780,6780,6780,0
|
|
20240806,194200,1360377380,6780,6780,6780,6780,0
|
|
20240806,194100,1360377380,6780,6780,6780,6780,0
|
|
20240806,194000,1360377380,6780,6780,6780,6780,0
|
|
20240806,193900,1360377380,6780,6780,6780,6780,0
|
|
20240806,193800,1360377380,6780,6780,6780,6780,0
|
|
20240806,193700,1360377380,6780,6780,6780,6780,0
|
|
20240806,193600,1360377380,6780,6780,6780,6780,0
|
|
20240806,193500,1360377380,6780,6780,6780,6780,0
|
|
20240806,193400,1360377380,6780,6780,6780,6780,0
|
|
20240806,193300,1360377380,6780,6780,6780,6780,0
|
|
20240806,193200,1360377380,6780,6780,6780,6780,0
|
|
20240806,193100,1360377380,6780,6780,6780,6780,3859
|
|
20240806,193000,1360377380,6780,6780,6780,6780,0
|
|
20240806,192900,1360377380,6780,6780,6780,6780,0
|
|
20240806,192800,1360377380,6780,6780,6780,6780,0
|
|
20240806,192700,1360377380,6780,6780,6780,6780,0
|
|
20240806,192600,1360377380,6780,6780,6780,6780,0
|
|
20240806,192500,1360377380,6780,6780,6780,6780,0
|
|
20240806,192400,1360377380,6780,6780,6780,6780,0
|
|
20240806,192300,1360377380,6780,6780,6780,6780,0
|
|
20240806,192200,1360377380,6780,6780,6780,6780,0
|
|
20240806,192100,1360377380,6780,6780,6780,6780,0
|
|
20240806,192000,1360377380,6780,6780,6780,6780,0
|
|
20240806,191900,1360377380,6780,6780,6780,6780,0
|
|
20240806,191800,1360377380,6780,6780,6780,6780,0
|
|
20240806,191700,1360377380,6780,6780,6780,6780,0
|
|
20240806,191600,1360377380,6780,6780,6780,6780,0
|
|
20240806,191500,1360377380,6780,6780,6780,6780,0
|
|
20240806,191400,1360377380,6780,6780,6780,6780,0
|
|
20240806,191300,1360377380,6780,6780,6780,6780,0
|
|
20240806,191200,1360377380,6780,6780,6780,6780,0
|
|
20240806,191100,1360377380,6780,6780,6780,6780,0
|
|
20240806,191000,1360377380,6780,6780,6780,6780,0
|
|
20240806,190900,1360377380,6780,6780,6780,6780,0
|
|
20240806,190800,1360377380,6780,6780,6780,6780,0
|
|
20240806,190700,1360377380,6780,6780,6780,6780,0
|
|
20240806,190600,1360377380,6780,6780,6780,6780,0
|
|
20240806,190500,1360377380,6780,6780,6780,6780,0
|
|
20240806,190400,1360377380,6780,6780,6780,6780,0
|
|
20240806,190300,1360377380,6780,6780,6780,6780,0
|
|
20240806,190200,1360377380,6780,6780,6780,6780,0
|
|
20240806,190100,1360377380,6780,6780,6780,6780,3859
|
|
20240806,190000,1360377380,6780,6780,6780,6780,0
|
|
20240806,185900,1360377380,6780,6780,6780,6780,0
|
|
20240806,185800,1360377380,6780,6780,6780,6780,0
|
|
20240806,185700,1360377380,6780,6780,6780,6780,0
|
|
20240806,185600,1360377380,6780,6780,6780,6780,0
|
|
20240806,185500,1360377380,6780,6780,6780,6780,0
|
|
20240806,185400,1360377380,6780,6780,6780,6780,0
|
|
20240806,185300,1360377380,6780,6780,6780,6780,0
|
|
20240806,185200,1360377380,6780,6780,6780,6780,0
|
|
20240806,185100,1360377380,6780,6780,6780,6780,0
|
|
20240806,185000,1360377380,6780,6780,6780,6780,0
|
|
20240806,184900,1360377380,6780,6780,6780,6780,0
|
|
20240806,184800,1360377380,6780,6780,6780,6780,0
|
|
20240806,184700,1360377380,6780,6780,6780,6780,0
|
|
20240806,184600,1360377380,6780,6780,6780,6780,0
|
|
20240806,184500,1360377380,6780,6780,6780,6780,0
|
|
20240806,184400,1360377380,6780,6780,6780,6780,0
|
|
20240806,184300,1360377380,6780,6780,6780,6780,0
|
|
20240806,184200,1360377380,6780,6780,6780,6780,0
|
|
20240806,184100,1360377380,6780,6780,6780,6780,0
|
|
20240806,184000,1360377380,6780,6780,6780,6780,0
|
|
20240806,183900,1360377380,6780,6780,6780,6780,0
|
|
20240806,183800,1360377380,6780,6780,6780,6780,0
|
|
20240806,183700,1360377380,6780,6780,6780,6780,0
|
|
20240806,183600,1360377380,6780,6780,6780,6780,0
|
|
20240806,183500,1360377380,6780,6780,6780,6780,0
|
|
20240806,183400,1360377380,6780,6780,6780,6780,0
|
|
20240806,183300,1360377380,6780,6780,6780,6780,0
|
|
20240806,183200,1360377380,6780,6780,6780,6780,0
|
|
20240806,183100,1360377380,6780,6780,6780,6780,3859
|
|
20240806,183000,1360377380,6780,6780,6780,6780,0
|
|
20240806,182900,1360377380,6780,6780,6780,6780,0
|
|
20240806,182800,1360377380,6780,6780,6780,6780,0
|
|
20240806,182700,1360377380,6780,6780,6780,6780,0
|
|
20240806,182600,1360377380,6780,6780,6780,6780,0
|
|
20240806,182500,1360377380,6780,6780,6780,6780,0
|
|
20240806,182400,1360377380,6780,6780,6780,6780,0
|
|
20240806,182300,1360377380,6780,6780,6780,6780,0
|
|
20240806,182200,1360377380,6780,6780,6780,6780,0
|
|
20240806,182100,1360377380,6780,6780,6780,6780,0
|
|
20240806,182000,1360377380,6780,6780,6780,6780,0
|
|
20240806,181900,1360377380,6780,6780,6780,6780,0
|
|
20240806,181800,1360377380,6780,6780,6780,6780,0
|
|
20240806,181700,1360377380,6780,6780,6780,6780,0
|
|
20240806,181600,1360377380,6780,6780,6780,6780,0
|
|
20240806,181500,1360377380,6780,6780,6780,6780,0
|
|
20240806,181400,1360377380,6780,6780,6780,6780,0
|
|
20240806,181300,1360377380,6780,6780,6780,6780,0
|
|
20240806,181200,1360377380,6780,6780,6780,6780,0
|
|
20240806,181100,1360377380,6780,6780,6780,6780,0
|
|
20240806,181000,1360377380,6780,6780,6780,6780,0
|
|
20240806,180900,1360377380,6780,6780,6780,6780,0
|
|
20240806,180800,1360377380,6780,6780,6780,6780,0
|
|
20240806,180700,1360377380,6780,6780,6780,6780,0
|
|
20240806,180600,1360377380,6780,6780,6780,6780,0
|
|
20240806,180500,1360377380,6780,6780,6780,6780,0
|
|
20240806,180400,1360377380,6780,6780,6780,6780,0
|
|
20240806,180300,1360377380,6780,6780,6780,6780,0
|
|
20240806,180200,1360377380,6780,6780,6780,6780,0
|
|
20240806,180100,1360377380,6780,6780,6780,6780,3859
|
|
20240806,180000,1360377380,6780,6780,6780,6780,0
|
|
20240806,175900,1360377380,6780,6780,6780,6780,0
|
|
20240806,175800,1360377380,6780,6780,6780,6780,0
|
|
20240806,175700,1360377380,6780,6780,6780,6780,0
|
|
20240806,175600,1360377380,6780,6780,6780,6780,0
|
|
20240806,175500,1360377380,6780,6780,6780,6780,0
|
|
20240806,175400,1360377380,6780,6780,6780,6780,0
|
|
20240806,175300,1360377380,6780,6780,6780,6780,0
|
|
20240806,175200,1360377380,6780,6780,6780,6780,0
|
|
20240806,175100,1360377380,6780,6780,6780,6780,0
|
|
20240806,175000,1360377380,6780,6780,6780,6780,0
|
|
20240806,174900,1360377380,6780,6780,6780,6780,0
|
|
20240806,174800,1360377380,6780,6780,6780,6780,0
|
|
20240806,174700,1360377380,6780,6780,6780,6780,0
|
|
20240806,174600,1360377380,6780,6780,6780,6780,0
|
|
20240806,174500,1360377380,6780,6780,6780,6780,0
|
|
20240806,174400,1360377380,6780,6780,6780,6780,0
|
|
20240806,174300,1360377380,6780,6780,6780,6780,0
|
|
20240806,174200,1360377380,6780,6780,6780,6780,0
|
|
20240806,174100,1360377380,6780,6780,6780,6780,0
|
|
20240806,174000,1360377380,6780,6780,6780,6780,0
|
|
20240806,173900,1360377380,6780,6780,6780,6780,0
|
|
20240806,173800,1360377380,6780,6780,6780,6780,0
|
|
20240806,173700,1360377380,6780,6780,6780,6780,0
|
|
20240806,173600,1360377380,6780,6780,6780,6780,0
|
|
20240806,173500,1360377380,6780,6780,6780,6780,0
|
|
20240806,173400,1360377380,6780,6780,6780,6780,0
|
|
20240806,173300,1360377380,6780,6780,6780,6780,0
|
|
20240806,173200,1360377380,6780,6780,6780,6780,0
|
|
20240806,173100,1360377380,6780,6780,6780,6780,3859
|
|
20240806,173000,1360377380,6780,6780,6780,6780,0
|
|
20240806,172900,1360377380,6780,6780,6780,6780,0
|
|
20240806,172800,1360377380,6780,6780,6780,6780,0
|
|
20240806,172700,1360377380,6780,6780,6780,6780,0
|
|
20240806,172600,1360377380,6780,6780,6780,6780,0
|
|
20240806,172500,1360377380,6780,6780,6780,6780,0
|
|
20240806,172400,1360377380,6780,6780,6780,6780,0
|
|
20240806,172300,1360377380,6780,6780,6780,6780,0
|
|
20240806,172200,1360377380,6780,6780,6780,6780,0
|
|
20240806,172100,1360377380,6780,6780,6780,6780,0
|
|
20240806,172000,1360377380,6780,6780,6780,6780,0
|
|
20240806,171900,1360377380,6780,6780,6780,6780,0
|
|
20240806,171800,1360377380,6780,6780,6780,6780,0
|
|
20240806,171700,1360377380,6780,6780,6780,6780,0
|
|
20240806,171600,1360377380,6780,6780,6780,6780,0
|
|
20240806,171500,1360377380,6780,6780,6780,6780,0
|
|
20240806,171400,1360377380,6780,6780,6780,6780,0
|
|
20240806,171300,1360377380,6780,6780,6780,6780,0
|
|
20240806,171200,1360377380,6780,6780,6780,6780,0
|
|
20240806,171100,1360377380,6780,6780,6780,6780,0
|
|
20240806,171000,1360377380,6780,6780,6780,6780,0
|
|
20240806,170900,1360377380,6780,6780,6780,6780,0
|
|
20240806,170800,1360377380,6780,6780,6780,6780,0
|
|
20240806,170700,1360377380,6780,6780,6780,6780,0
|
|
20240806,170600,1360377380,6780,6780,6780,6780,0
|
|
20240806,170500,1360377380,6780,6780,6780,6780,0
|
|
20240806,170400,1360377380,6780,6780,6780,6780,0
|
|
20240806,170300,1360377380,6780,6780,6780,6780,0
|
|
20240806,170200,1360377380,6780,6780,6780,6780,0
|
|
20240806,170100,1360377380,6780,6780,6780,6780,3859
|
|
20240806,170000,1360377380,6780,6780,6780,6780,0
|
|
20240806,165900,1360377380,6780,6780,6780,6780,0
|
|
20240806,165800,1360377380,6780,6780,6780,6780,0
|
|
20240806,165700,1360377380,6780,6780,6780,6780,0
|
|
20240806,165600,1360377380,6780,6780,6780,6780,0
|
|
20240806,165500,1360377380,6780,6780,6780,6780,0
|
|
20240806,165400,1360377380,6780,6780,6780,6780,0
|
|
20240806,165300,1360377380,6780,6780,6780,6780,0
|
|
20240806,165200,1360377380,6780,6780,6780,6780,0
|
|
20240806,165100,1360377380,6780,6780,6780,6780,0
|
|
20240806,165000,1360377380,6780,6780,6780,6780,0
|
|
20240806,164900,1360377380,6780,6780,6780,6780,0
|
|
20240806,164800,1360377380,6780,6780,6780,6780,0
|
|
20240806,164700,1360377380,6780,6780,6780,6780,0
|
|
20240806,164600,1360377380,6780,6780,6780,6780,0
|
|
20240806,164500,1360377380,6780,6780,6780,6780,0
|
|
20240806,164400,1360377380,6780,6780,6780,6780,0
|
|
20240806,164300,1360377380,6780,6780,6780,6780,0
|
|
20240806,164200,1360377380,6780,6780,6780,6780,0
|
|
20240806,164100,1360377380,6780,6780,6780,6780,0
|
|
20240806,164000,1360377380,6780,6780,6780,6780,0
|
|
20240806,163900,1360377380,6780,6780,6780,6780,0
|
|
20240806,163800,1360377380,6780,6780,6780,6780,0
|
|
20240806,163700,1360377380,6780,6780,6780,6780,0
|
|
20240806,163600,1360377380,6780,6780,6780,6780,0
|
|
20240806,163500,1360377380,6780,6780,6780,6780,0
|
|
20240806,163400,1360377380,6780,6780,6780,6780,0
|
|
20240806,163300,1360377380,6780,6780,6780,6780,0
|
|
20240806,163200,1360377380,6780,6780,6780,6780,0
|
|
20240806,163100,1360377380,6780,6780,6780,6780,3859
|
|
20240806,163000,1360377380,6780,6780,6780,6780,0
|
|
20240806,162900,1360377380,6780,6780,6780,6780,0
|
|
20240806,162800,1360377380,6780,6780,6780,6780,0
|
|
20240806,162700,1360377380,6780,6780,6780,6780,0
|
|
20240806,162600,1360377380,6780,6780,6780,6780,0
|
|
20240806,162500,1360377380,6780,6780,6780,6780,0
|
|
20240806,162400,1360377380,6780,6780,6780,6780,0
|
|
20240806,162300,1360377380,6780,6780,6780,6780,0
|
|
20240806,162200,1360377380,6780,6780,6780,6780,0
|
|
20240806,162100,1360377380,6780,6780,6780,6780,0
|
|
20240806,162000,1360377380,6780,6780,6780,6780,0
|
|
20240806,161900,1360377380,6780,6780,6780,6780,0
|
|
20240806,161800,1360377380,6780,6780,6780,6780,0
|
|
20240806,161700,1360377380,6780,6780,6780,6780,0
|
|
20240806,161600,1360377380,6780,6780,6780,6780,0
|
|
20240806,161500,1360377380,6780,6780,6780,6780,0
|
|
20240806,161400,1360377380,6780,6780,6780,6780,0
|
|
20240806,161300,1360377380,6780,6780,6780,6780,0
|
|
20240806,161200,1360377380,6780,6780,6780,6780,0
|
|
20240806,161100,1360377380,6780,6780,6780,6780,0
|
|
20240806,161000,1360377380,6780,6780,6780,6780,0
|
|
20240806,160900,1360377380,6780,6780,6780,6780,0
|
|
20240806,160800,1360377380,6780,6780,6780,6780,0
|
|
20240806,160700,1360377380,6780,6780,6780,6780,0
|
|
20240806,160600,1360377380,6780,6780,6780,6780,0
|
|
20240806,160500,1360377380,6780,6780,6780,6780,0
|
|
20240806,160400,1360377380,6780,6780,6780,6780,0
|
|
20240806,160300,1360377380,6780,6780,6780,6780,0
|
|
20240806,160200,1360377380,6780,6780,6780,6780,0
|
|
20240806,160100,1360377380,6780,6780,6780,6780,3859
|
|
20240806,160000,1360377380,6780,6780,6780,6780,0
|
|
20240806,155900,1360377380,6780,6780,6780,6780,0
|
|
20240806,155800,1360377380,6780,6780,6780,6780,0
|
|
20240806,155700,1360377380,6780,6780,6780,6780,0
|
|
20240806,155600,1360377380,6780,6780,6780,6780,0
|
|
20240806,155500,1360377380,6780,6780,6780,6780,0
|
|
20240806,155400,1360377380,6780,6780,6780,6780,0
|
|
20240806,155300,1360377380,6780,6780,6780,6780,0
|
|
20240806,155200,1360377380,6780,6780,6780,6780,0
|
|
20240806,155100,1360377380,6780,6780,6780,6780,0
|
|
20240806,155000,1360377380,6780,6780,6780,6780,0
|
|
20240806,154900,1360377380,6780,6780,6780,6780,0
|
|
20240806,154800,1360377380,6780,6780,6780,6780,0
|
|
20240806,154700,1360377380,6780,6780,6780,6780,0
|
|
20240806,154600,1360377380,6780,6780,6780,6780,0
|
|
20240806,154500,1360377380,6780,6780,6780,6780,0
|
|
20240806,154400,1360377380,6780,6780,6780,6780,0
|
|
20240806,154300,1360377380,6780,6780,6780,6780,0
|
|
20240806,154200,1360377380,6780,6780,6780,6780,0
|
|
20240806,154100,1360377380,6780,6780,6780,6780,0
|
|
20240806,154000,1360377380,6780,6780,6780,6780,0
|
|
20240806,153900,1360377380,6780,6780,6780,6780,0
|
|
20240806,153800,1360377380,6780,6780,6780,6780,0
|
|
20240806,153700,1360377380,6780,6780,6780,6780,0
|
|
20240806,153600,1360377380,6780,6780,6780,6780,0
|
|
20240806,153500,1360377380,6780,6780,6780,6780,0
|
|
20240806,153400,1360377380,6780,6780,6780,6780,0
|
|
20240806,153300,1360377380,6780,6780,6780,6780,0
|
|
20240806,153200,1360377380,6780,6780,6780,6780,0
|
|
20240806,153100,1360377380,6780,6780,6780,6780,3859
|
|
20240806,153000,1360377380,6780,6780,6780,6780,3859
|
|
20240806,152900,1334213360,6780,6780,6780,6780,0
|
|
20240806,152800,1334213360,6780,6780,6780,6780,0
|
|
20240806,152700,1334213360,6780,6780,6780,6780,0
|
|
20240806,152600,1334213360,6780,6780,6780,6780,0
|
|
20240806,152500,1334213360,6780,6780,6780,6780,0
|
|
20240806,152400,1334213360,6780,6780,6780,6780,0
|
|
20240806,152300,1334213360,6780,6780,6780,6780,0
|
|
20240806,152200,1334213360,6780,6780,6780,6780,0
|
|
20240806,152100,1334213360,6780,6780,6780,6780,0
|
|
20240806,152000,1334213360,6780,6780,6780,6780,0
|
|
20240806,151900,1334213360,6780,6780,6780,6780,14
|
|
20240806,151800,1334118440,6800,6800,6800,6800,3
|
|
20240806,151700,1334098040,6790,6810,6810,6790,1709
|
|
20240806,151600,1322477140,6820,6820,6820,6820,250
|
|
20240806,151500,1320772140,6810,6810,6810,6810,344
|
|
20240806,151400,1318429500,6810,6810,6810,6810,1
|
|
20240806,151300,1318422690,6830,6830,6830,6830,0
|
|
20240806,151200,1318422690,6830,6830,6830,6830,0
|
|
20240806,151100,1318422690,6830,6830,6830,6830,0
|
|
20240806,151000,1318422690,6830,6800,6830,6800,446
|
|
20240806,150900,1315376690,6800,6820,6820,6800,2148
|
|
20240806,150800,1300766860,6820,6820,6820,6820,156
|
|
20240806,150700,1299702940,6820,6830,6830,6820,976
|
|
20240806,150600,1293046460,6820,6810,6820,6810,61
|
|
20240806,150500,1292630650,6820,6820,6820,6820,0
|
|
20240806,150400,1292630650,6820,6820,6820,6820,0
|
|
20240806,150300,1292630650,6820,6820,6820,6820,0
|
|
20240806,150200,1292630650,6820,6810,6820,6810,199
|
|
20240806,150100,1291275310,6810,6810,6810,6810,0
|
|
20240806,150000,1291275310,6810,6810,6810,6810,33
|
|
20240806,145900,1291050580,6800,6800,6800,6800,273
|
|
20240806,145800,1289194180,6800,6800,6800,6800,452
|
|
20240806,145700,1286120580,6800,6800,6800,6800,68
|
|
20240806,145600,1285658180,6800,6800,6800,6800,14
|
|
20240806,145500,1285562980,6800,6800,6800,6800,0
|
|
20240806,145400,1285562980,6800,6800,6800,6800,200
|
|
20240806,145300,1284202980,6800,6800,6800,6800,216
|
|
20240806,145200,1282734180,6800,6800,6800,6800,0
|
|
20240806,145100,1282734180,6800,6800,6800,6800,100
|
|
20240806,145000,1282054180,6810,6810,6810,6810,0
|
|
20240806,144900,1282054180,6810,6810,6810,6810,0
|
|
20240806,144800,1282054180,6810,6810,6810,6810,0
|
|
20240806,144700,1282054180,6810,6810,6810,6810,0
|
|
20240806,144600,1282054180,6810,6810,6810,6810,0
|
|
20240806,144500,1282054180,6810,6810,6810,6810,39
|
|
20240806,144400,1281788590,6810,6810,6810,6810,0
|
|
20240806,144300,1281788590,6810,6800,6810,6800,9
|
|
20240806,144200,1281727360,6800,6790,6800,6790,127
|
|
20240806,144100,1280865020,6790,6790,6790,6790,0
|
|
20240806,144000,1280865020,6790,6790,6790,6790,0
|
|
20240806,143900,1280865020,6790,6790,6790,6790,8
|
|
20240806,143800,1280810700,6780,6780,6780,6780,13
|
|
20240806,143700,1280722560,6770,6770,6770,6770,0
|
|
20240806,143600,1280722560,6770,6770,6770,6770,0
|
|
20240806,143500,1280722560,6770,6770,6770,6770,0
|
|
20240806,143400,1280722560,6770,6770,6770,6770,0
|
|
20240806,143300,1280722560,6770,6770,6770,6770,11
|
|
20240806,143200,1280648090,6760,6760,6760,6760,22
|
|
20240806,143100,1280499370,6760,6760,6760,6760,0
|
|
20240806,143000,1280499370,6760,6760,6760,6760,13
|
|
20240806,142900,1280411490,6760,6760,6760,6760,16
|
|
20240806,142800,1280303330,6750,6750,6750,6750,0
|
|
20240806,142700,1280303330,6750,6750,6750,6750,266
|
|
20240806,142600,1278507830,6740,6740,6740,6740,0
|
|
20240806,142500,1278507830,6740,6740,6740,6740,0
|
|
20240806,142400,1278507830,6740,6740,6740,6740,0
|
|
20240806,142300,1278507830,6740,6740,6740,6740,0
|
|
20240806,142200,1278507830,6740,6740,6740,6740,0
|
|
20240806,142100,1278507830,6740,6770,6770,6740,51
|
|
20240806,142000,1278163840,6760,6760,6760,6760,0
|
|
20240806,141900,1278163840,6760,6760,6760,6760,0
|
|
20240806,141800,1278163840,6760,6760,6760,6760,0
|
|
20240806,141700,1278163840,6760,6760,6760,6760,19
|
|
20240806,141600,1278035400,6730,6730,6730,6730,1300
|
|
20240806,141500,1269286400,6750,6740,6750,6740,507
|
|
20240806,141400,1265869120,6730,6730,6730,6730,0
|
|
20240806,141300,1265869120,6730,6740,6740,6730,556
|
|
20240806,141200,1262122140,6740,6740,6740,6740,63
|
|
20240806,141100,1261697520,6740,6740,6740,6740,549
|
|
20240806,141000,1257997260,6740,6750,6750,6740,25
|
|
20240806,140900,1257828610,6750,6750,6750,6750,0
|
|
20240806,140800,1257828610,6750,6750,6750,6750,49
|
|
20240806,140700,1257497860,6740,6760,6770,6740,1381
|
|
20240806,140600,1248173620,6760,6780,6780,6760,1440
|
|
20240806,140500,1238429930,6780,6780,6780,6780,68
|
|
20240806,140400,1237968890,6780,6780,6780,6780,0
|
|
20240806,140300,1237968890,6780,6780,6780,6780,0
|
|
20240806,140200,1237968890,6780,6780,6780,6780,50
|
|
20240806,140100,1237629890,6780,6780,6780,6780,100
|
|
20240806,140000,1236951890,6790,6790,6790,6790,0
|
|
20240806,135900,1236951890,6790,6790,6790,6790,0
|
|
20240806,135800,1236951890,6790,6790,6790,6790,284
|
|
20240806,135700,1235023530,6800,6800,6800,6800,351
|
|
20240806,135600,1232636730,6800,6800,6800,6800,49
|
|
20240806,135500,1232303530,6800,6800,6800,6800,0
|
|
20240806,135400,1232303530,6800,6800,6800,6800,300
|
|
20240806,135300,1230263530,6800,6800,6800,6800,62
|
|
20240806,135200,1229841930,6800,6800,6800,6800,0
|
|
20240806,135100,1229841930,6800,6800,6800,6800,48
|
|
20240806,135000,1229515530,6810,6810,6810,6810,161
|
|
20240806,134900,1228419120,6820,6820,6820,6820,0
|
|
20240806,134800,1228419120,6820,6820,6820,6820,0
|
|
20240806,134700,1228419120,6820,6820,6820,6820,10
|
|
20240806,134600,1228350920,6830,6800,6830,6790,472
|
|
20240806,134500,1225143290,6820,6810,6820,6810,216
|
|
20240806,134400,1223670830,6800,6800,6800,6800,0
|
|
20240806,134300,1223670830,6800,6800,6800,6800,0
|
|
20240806,134200,1223670830,6800,6800,6800,6800,59
|
|
20240806,134100,1223269630,6800,6800,6800,6800,0
|
|
20240806,134000,1223269630,6800,6800,6800,6800,200
|
|
20240806,133900,1221909630,6800,6800,6800,6800,0
|
|
20240806,133800,1221909630,6800,6800,6800,6800,44
|
|
20240806,133700,1221610430,6800,6800,6800,6800,897
|
|
20240806,133600,1215510830,6800,6800,6800,6800,500
|
|
20240806,133500,1212110830,6800,6810,6810,6800,2504
|
|
20240806,133400,1195080150,6820,6830,6830,6820,820
|
|
20240806,133300,1189481750,6850,6830,6850,6830,69
|
|
20240806,133200,1189010460,6830,6840,6840,6830,693
|
|
20240806,133100,1184277050,6840,6870,6870,6840,1370
|
|
20240806,133000,1174906220,6870,6860,6870,6860,407
|
|
20240806,132900,1172111200,6860,6850,6860,6850,1393
|
|
20240806,132800,1162565220,6850,6850,6850,6850,0
|
|
20240806,132700,1162565220,6850,6850,6850,6850,111
|
|
20240806,132600,1161804870,6840,6840,6840,6840,0
|
|
20240806,132500,1161804870,6840,6840,6840,6840,0
|
|
20240806,132400,1161804870,6840,6850,6870,6840,1001
|
|
20240806,132300,1154937330,6850,6850,6850,6850,0
|
|
20240806,132200,1154937330,6850,6850,6850,6850,600
|
|
20240806,132100,1150827330,6850,6850,6850,6850,3
|
|
20240806,132000,1150806780,6840,6840,6840,6840,358
|
|
20240806,131900,1148358060,6850,6850,6850,6850,890
|
|
20240806,131800,1142261560,6850,6850,6850,6850,110
|
|
20240806,131700,1141508060,6840,6850,6850,6840,251
|
|
20240806,131600,1139789220,6860,6860,6860,6860,0
|
|
20240806,131500,1139789220,6860,6840,6860,6840,163
|
|
20240806,131400,1138673270,6850,6830,6850,6830,620
|
|
20240806,131300,1134429560,6830,6830,6830,6820,133
|
|
20240806,131200,1133522170,6820,6820,6820,6820,49
|
|
20240806,131100,1133187990,6830,6840,6840,6830,1236
|
|
20240806,131000,1124745820,6840,6840,6840,6840,0
|
|
20240806,130900,1124745820,6840,6840,6840,6840,0
|
|
20240806,130800,1124745820,6840,6840,6840,6840,18
|
|
20240806,130700,1124622700,6840,6840,6840,6840,0
|
|
20240806,130600,1124622700,6840,6860,6860,6840,1176
|
|
20240806,130500,1116572180,6860,6840,6860,6840,546
|
|
20240806,130400,1112832340,6850,6850,6850,6850,0
|
|
20240806,130300,1112832340,6850,6850,6850,6850,605
|
|
20240806,130200,1108688090,6840,6840,6840,6840,147
|
|
20240806,130100,1107682610,6840,6840,6840,6840,1
|
|
20240806,130000,1107675770,6840,6840,6840,6840,277
|
|
20240806,125900,1105781090,6830,6830,6830,6830,0
|
|
20240806,125800,1105781090,6830,6830,6830,6830,0
|
|
20240806,125700,1105781090,6830,6840,6840,6830,201
|
|
20240806,125600,1104407860,6840,6840,6850,6840,276
|
|
20240806,125500,1102518520,6850,6850,6850,6850,1
|
|
20240806,125400,1102511670,6850,6850,6850,6850,667
|
|
20240806,125300,1097942720,6840,6840,6840,6840,354
|
|
20240806,125200,1095521360,6840,6840,6840,6840,161
|
|
20240806,125100,1094420120,6840,6840,6840,6840,55
|
|
20240806,125000,1094043920,6830,6830,6830,6830,50
|
|
20240806,124900,1093702420,6830,6830,6830,6830,350
|
|
20240806,124800,1091311920,6830,6830,6830,6830,0
|
|
20240806,124700,1091311920,6830,6830,6830,6830,365
|
|
20240806,124600,1088818970,6830,6830,6830,6830,137
|
|
20240806,124500,1087883260,6830,6830,6830,6830,2
|
|
20240806,124400,1087869600,6820,6820,6820,6820,45
|
|
20240806,124300,1087562700,6820,6820,6820,6820,0
|
|
20240806,124200,1087562700,6820,6830,6830,6820,123
|
|
20240806,124100,1086723490,6830,6830,6830,6830,258
|
|
20240806,124000,1084961350,6830,6830,6830,6830,138
|
|
20240806,123900,1084018810,6820,6820,6820,6820,63
|
|
20240806,123800,1083589150,6820,6820,6820,6820,0
|
|
20240806,123700,1083589150,6820,6820,6820,6820,2058
|
|
20240806,123600,1069553590,6820,6820,6820,6820,0
|
|
20240806,123500,1069553590,6820,6830,6830,6820,731
|
|
20240806,123400,1064564160,6830,6830,6830,6830,0
|
|
20240806,123300,1064564160,6830,6820,6830,6820,295
|
|
20240806,123200,1062550700,6810,6810,6810,6810,0
|
|
20240806,123100,1062550700,6810,6810,6810,6810,121
|
|
20240806,123000,1061726690,6800,6810,6810,6800,910
|
|
20240806,122900,1055537270,6810,6810,6810,6810,0
|
|
20240806,122800,1055537270,6810,6810,6810,6810,52
|
|
20240806,122700,1055183150,6820,6820,6820,6820,25
|
|
20240806,122600,1055012650,6820,6820,6820,6820,100
|
|
20240806,122500,1054330650,6830,6830,6830,6830,9
|
|
20240806,122400,1054269180,6820,6820,6820,6820,0
|
|
20240806,122300,1054269180,6820,6820,6820,6820,571
|
|
20240806,122200,1050374960,6810,6810,6810,6810,51
|
|
20240806,122100,1050027650,6820,6810,6820,6810,340
|
|
20240806,122000,1047711370,6810,6810,6810,6810,0
|
|
20240806,121900,1047711370,6810,6800,6820,6800,1079
|
|
20240806,121800,1040363420,6790,6790,6790,6790,0
|
|
20240806,121700,1040363420,6790,6780,6790,6780,560
|
|
20240806,121600,1036561450,6780,6780,6780,6780,67
|
|
20240806,121500,1036107190,6780,6780,6780,6780,0
|
|
20240806,121400,1036107190,6780,6780,6780,6780,147
|
|
20240806,121300,1035110530,6780,6780,6780,6780,0
|
|
20240806,121200,1035110530,6780,6780,6780,6780,0
|
|
20240806,121100,1035110530,6780,6780,6780,6780,48
|
|
20240806,121000,1034785090,6780,6780,6780,6780,0
|
|
20240806,120900,1034785090,6780,6780,6780,6780,4
|
|
20240806,120800,1034757970,6770,6770,6770,6770,60
|
|
20240806,120700,1034351770,6770,6770,6770,6770,0
|
|
20240806,120600,1034351770,6770,6770,6770,6770,97
|
|
20240806,120500,1033695080,6750,6750,6750,6750,0
|
|
20240806,120400,1033695080,6750,6770,6770,6750,2578
|
|
20240806,120300,1016279190,6760,6800,6800,6760,1951
|
|
20240806,120200,1003078460,6810,6810,6810,6810,0
|
|
20240806,120100,1003078460,6810,6810,6810,6770,571
|
|
20240806,120000,999191950,6790,6800,6800,6790,308
|
|
20240806,115900,997099550,6800,6810,6810,6800,59
|
|
20240806,115800,996697780,6820,6820,6820,6820,0
|
|
20240806,115700,996697780,6820,6820,6820,6820,0
|
|
20240806,115600,996697780,6820,6820,6820,6820,0
|
|
20240806,115500,996697780,6820,6830,6830,6820,144
|
|
20240806,115400,995715690,6850,6850,6850,6850,50
|
|
20240806,115300,995373190,6840,6840,6840,6840,200
|
|
20240806,115200,994005190,6830,6830,6830,6830,98
|
|
20240806,115100,993335850,6830,6830,6830,6830,1
|
|
20240806,115000,993329020,6820,6820,6820,6820,0
|
|
20240806,114900,993329020,6820,6810,6820,6810,57
|
|
20240806,114800,992940820,6810,6810,6810,6810,60
|
|
20240806,114700,992532220,6810,6800,6810,6800,80
|
|
20240806,114600,991988020,6810,6820,6820,6810,50
|
|
20240806,114500,991647420,6820,6820,6820,6820,0
|
|
20240806,114400,991647420,6820,6800,6820,6800,860
|
|
20240806,114300,985784040,6800,6800,6800,6800,0
|
|
20240806,114200,985784040,6800,6800,6800,6800,0
|
|
20240806,114100,985784040,6800,6800,6800,6800,77
|
|
20240806,114000,985260440,6800,6800,6800,6800,0
|
|
20240806,113900,985260440,6800,6800,6800,6800,200
|
|
20240806,113800,983900440,6790,6790,6790,6790,69
|
|
20240806,113700,983431930,6800,6800,6800,6800,10
|
|
20240806,113600,983363930,6790,6790,6790,6790,0
|
|
20240806,113500,983363930,6790,6790,6790,6790,63
|
|
20240806,113400,982936160,6790,6790,6790,6790,49
|
|
20240806,113300,982603450,6790,6790,6790,6790,0
|
|
20240806,113200,982603450,6790,6790,6790,6790,8
|
|
20240806,113100,982549130,6790,6790,6790,6790,264
|
|
20240806,113000,980756570,6790,6760,6790,6760,454
|
|
20240806,112900,977687130,6750,6750,6750,6750,59
|
|
20240806,112800,977288880,6750,6750,6750,6750,30
|
|
20240806,112700,977086380,6750,6750,6750,6750,21
|
|
20240806,112600,976944630,6750,6740,6750,6740,18
|
|
20240806,112500,976823150,6740,6740,6740,6740,10
|
|
20240806,112400,976755750,6740,6740,6740,6740,59
|
|
20240806,112300,976358090,6740,6740,6740,6740,39
|
|
20240806,112200,976095230,6740,6740,6740,6740,10
|
|
20240806,112100,976027830,6740,6740,6740,6740,10
|
|
20240806,112000,975960430,6740,6740,6740,6740,550
|
|
20240806,111900,972253430,6740,6740,6740,6740,193
|
|
20240806,111800,970952610,6740,6740,6740,6740,0
|
|
20240806,111700,970952610,6740,6740,6740,6740,0
|
|
20240806,111600,970952610,6740,6750,6750,6740,200
|
|
20240806,111500,969604090,6760,6740,6760,6740,200
|
|
20240806,111400,968253970,6740,6740,6740,6740,0
|
|
20240806,111300,968253970,6740,6740,6740,6740,361
|
|
20240806,111200,965820830,6750,6750,6750,6750,10
|
|
20240806,111100,965753330,6750,6750,6750,6750,0
|
|
20240806,111000,965753330,6750,6750,6750,6750,0
|
|
20240806,110900,965753330,6750,6750,6750,6750,150
|
|
20240806,110800,964740830,6750,6760,6760,6750,401
|
|
20240806,110700,962034010,6770,6770,6770,6770,0
|
|
20240806,110600,962034010,6770,6770,6770,6770,0
|
|
20240806,110500,962034010,6770,6770,6770,6770,0
|
|
20240806,110400,962034010,6770,6740,6770,6740,425
|
|
20240806,110300,959164510,6740,6740,6740,6740,50
|
|
20240806,110200,958827510,6760,6760,6770,6760,291
|
|
20240806,110100,956860250,6770,6770,6770,6770,0
|
|
20240806,110000,956860250,6770,6770,6770,6770,3
|
|
20240806,105900,956839940,6760,6760,6760,6760,0
|
|
20240806,105800,956839940,6760,6760,6760,6760,0
|
|
20240806,105700,956839940,6760,6760,6760,6760,0
|
|
20240806,105600,956839940,6760,6760,6760,6760,0
|
|
20240806,105500,956839940,6760,6760,6760,6760,0
|
|
20240806,105400,956839940,6760,6760,6760,6760,0
|
|
20240806,105300,956839940,6760,6760,6760,6760,20
|
|
20240806,105200,956704740,6760,6770,6770,6760,1186
|
|
20240806,105100,948686080,6800,6800,6800,6800,5
|
|
20240806,105000,948652080,6800,6800,6800,6800,13
|
|
20240806,104900,948563680,6800,6800,6800,6800,0
|
|
20240806,104800,948563680,6800,6770,6800,6770,348
|
|
20240806,104700,946204280,6750,6750,6750,6750,115
|
|
20240806,104600,945428030,6760,6790,6790,6760,67
|
|
20240806,104500,944974080,6790,6790,6790,6790,120
|
|
20240806,104400,944159280,6790,6740,6790,6740,260
|
|
20240806,104300,942401140,6700,6700,6700,6700,90
|
|
20240806,104200,941798140,6700,6720,6720,6700,596
|
|
20240806,104100,937798060,6720,6780,6780,6720,1794
|
|
20240806,104000,925716090,6790,6790,6790,6790,52
|
|
20240806,103900,925363010,6800,6800,6800,6800,104
|
|
20240806,103800,924655810,6780,6780,6780,6780,0
|
|
20240806,103700,924655810,6780,6780,6780,6780,0
|
|
20240806,103600,924655810,6780,6780,6780,6780,0
|
|
20240806,103500,924655810,6780,6770,6790,6760,898
|
|
20240806,103400,918584090,6770,6770,6770,6770,2
|
|
20240806,103300,918570550,6770,6780,6780,6770,400
|
|
20240806,103200,915862190,6780,6780,6780,6780,974
|
|
20240806,103100,909258470,6790,6800,6800,6790,2332
|
|
20240806,103000,893410880,6800,6800,6800,6800,4
|
|
20240806,102900,893383680,6800,6820,6820,6800,1363
|
|
20240806,102800,884102270,6820,6830,6830,6820,505
|
|
20240806,102700,880655460,6830,6840,6840,6830,103
|
|
20240806,102600,879951900,6840,6850,6850,6840,55
|
|
20240806,102500,879575600,6840,6840,6840,6840,52
|
|
20240806,102400,879219920,6840,6840,6840,6840,0
|
|
20240806,102300,879219920,6840,6850,6850,6840,17
|
|
20240806,102200,879103600,6840,6840,6840,6840,56
|
|
20240806,102100,878720560,6840,6840,6840,6840,79
|
|
20240806,102000,878180200,6820,6830,6830,6820,22
|
|
20240806,101900,878030070,6840,6840,6840,6810,191
|
|
20240806,101800,876723660,6830,6830,6830,6830,52
|
|
20240806,101700,876368500,6830,6820,6830,6820,315
|
|
20240806,101600,874217940,6820,6810,6820,6810,465
|
|
20240806,101500,871048640,6810,6820,6820,6810,712
|
|
20240806,101400,866194320,6830,6830,6830,6830,360
|
|
20240806,101300,863735520,6830,6830,6830,6830,2
|
|
20240806,101200,863721860,6840,6840,6840,6830,814
|
|
20240806,101100,858154140,6840,6870,6870,6840,529
|
|
20240806,101000,854530060,6860,6860,6860,6860,590
|
|
20240806,100900,850482660,6870,6880,6880,6870,849
|
|
20240806,100800,844644640,6880,6910,6910,6880,3266
|
|
20240806,100700,822153770,6910,6900,6910,6890,729
|
|
20240806,100600,817129020,6890,6900,6900,6880,569
|
|
20240806,100500,813207200,6890,6890,6890,6890,2
|
|
20240806,100400,813193420,6890,6900,6900,6890,549
|
|
20240806,100300,809410150,6890,6890,6900,6890,59
|
|
20240806,100200,809003520,6890,6890,6890,6890,61
|
|
20240806,100100,808583230,6890,6890,6890,6890,10
|
|
20240806,100000,808514330,6900,6860,6900,6860,1010
|
|
20240806,095900,801548060,6870,6870,6870,6870,500
|
|
20240806,095800,798113060,6860,6880,6890,6860,787
|
|
20240806,095700,792703630,6880,6880,6880,6880,10
|
|
20240806,095600,792634830,6900,6880,6900,6880,30
|
|
20240806,095500,792428310,6890,6900,6900,6890,51
|
|
20240806,095400,792076910,6900,6880,6900,6880,15
|
|
20240806,095300,791973610,6900,6890,6900,6890,106
|
|
20240806,095200,791242240,6880,6890,6890,6880,200
|
|
20240806,095100,789864740,6880,6880,6880,6880,100
|
|
20240806,095000,789176740,6890,6880,6890,6880,570
|
|
20240806,094900,785250040,6890,6880,6890,6880,394
|
|
20240806,094800,782539220,6870,6870,6870,6870,0
|
|
20240806,094700,782539220,6870,6860,6870,6860,3258
|
|
20240806,094600,760188830,6880,6860,6880,6860,1417
|
|
20240806,094500,750458260,6850,6780,6860,6780,8032
|
|
20240806,094400,695611040,6790,6810,6810,6790,775
|
|
20240806,094300,690348590,6810,6810,6810,6810,588
|
|
20240806,094200,686344310,6810,6810,6810,6780,2954
|
|
20240806,094100,666260340,6810,6820,6820,6810,624
|
|
20240806,094000,662004780,6810,6840,6840,6810,642
|
|
20240806,093900,657629640,6850,6850,6850,6850,0
|
|
20240806,093800,657629640,6850,6860,6860,6830,1217
|
|
20240806,093700,649310350,6850,6860,6860,6850,191
|
|
20240806,093600,648001090,6860,6840,6860,6840,371
|
|
20240806,093500,645456690,6840,6860,6860,6840,214
|
|
20240806,093400,643988740,6830,6830,6830,6830,10
|
|
20240806,093300,643920440,6850,6840,6850,6830,437
|
|
20240806,093200,640932180,6840,6850,6850,6840,24
|
|
20240806,093100,640767920,6850,6850,6850,6850,6
|
|
20240806,093000,640726820,6820,6840,6840,6820,1197
|
|
20240806,092900,632545760,6840,6850,6850,6820,206
|
|
20240806,092800,631139470,6850,6850,6850,6850,331
|
|
20240806,092700,628872120,6830,6820,6860,6810,174
|
|
20240806,092600,627686030,6860,6810,6860,6810,836
|
|
20240806,092500,621963210,6810,6810,6870,6800,497
|
|
20240806,092400,618578840,6810,6800,6810,6800,962
|
|
20240806,092300,612034940,6800,6830,6830,6800,1953
|
|
20240806,092200,598726390,6840,6870,6870,6840,995
|
|
20240806,092100,591912190,6870,6880,6880,6870,12
|
|
20240806,092000,591829680,6870,6860,6870,6860,1062
|
|
20240806,091900,584536710,6860,6860,6860,6860,50
|
|
20240806,091800,584193710,6860,6840,6860,6830,2392
|
|
20240806,091700,567817980,6850,6850,6860,6820,1347
|
|
20240806,091600,558606310,6850,6840,6850,6840,400
|
|
20240806,091500,555867310,6850,6820,6850,6820,1371
|
|
20240806,091400,546494000,6820,6830,6850,6820,738
|
|
20240806,091300,541444380,6860,6750,6860,6750,2008
|
|
20240806,091200,527761030,6740,6660,6740,6660,2438
|
|
20240806,091100,511474410,6730,6640,6730,6640,1561
|
|
20240806,091000,501033380,6640,6670,6670,6640,885
|
|
20240806,090900,495144360,6680,6680,6680,6670,606
|
|
20240806,090800,491101240,6700,6720,6720,6700,626
|
|
20240806,090700,486904800,6690,6770,6770,6690,3582
|
|
20240806,090600,462835900,6770,6830,6830,6760,2514
|
|
20240806,090500,445727400,6890,6770,6930,6770,6166
|
|
20240806,090400,403562980,6860,6800,6860,6760,5210
|
|
20240806,090300,368075670,6780,6810,6830,6720,2031
|
|
20240806,090200,354337590,6770,6800,6870,6770,1405
|
|
20240806,090100,344721820,6790,6680,6790,6650,3090
|
|
20240806,090000,323896930,6640,6460,6690,6460,50064
|