670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,200700,75238650,6800,6800,6800,6800,478
|
|
20240816,200600,75238650,6800,6800,6800,6800,0
|
|
20240816,200500,75238650,6800,6800,6800,6800,0
|
|
20240816,200400,75238650,6800,6800,6800,6800,0
|
|
20240816,200300,75238650,6800,6800,6800,6800,0
|
|
20240816,200200,75238650,6800,6800,6800,6800,0
|
|
20240816,200100,75238650,6800,6800,6800,6800,0
|
|
20240816,200000,75238650,6800,6800,6800,6800,0
|
|
20240816,195900,75238650,6800,6800,6800,6800,0
|
|
20240816,195800,75238650,6800,6800,6800,6800,0
|
|
20240816,195700,75238650,6800,6800,6800,6800,0
|
|
20240816,195600,75238650,6800,6800,6800,6800,0
|
|
20240816,195500,75238650,6800,6800,6800,6800,0
|
|
20240816,195400,75238650,6800,6800,6800,6800,0
|
|
20240816,195300,75238650,6800,6800,6800,6800,0
|
|
20240816,195200,75238650,6800,6800,6800,6800,0
|
|
20240816,195100,75238650,6800,6800,6800,6800,0
|
|
20240816,195000,75238650,6800,6800,6800,6800,0
|
|
20240816,194900,75238650,6800,6800,6800,6800,0
|
|
20240816,194800,75238650,6800,6800,6800,6800,0
|
|
20240816,194700,75238650,6800,6800,6800,6800,0
|
|
20240816,194600,75238650,6800,6800,6800,6800,0
|
|
20240816,194500,75238650,6800,6800,6800,6800,0
|
|
20240816,194400,75238650,6800,6800,6800,6800,0
|
|
20240816,194300,75238650,6800,6800,6800,6800,0
|
|
20240816,194200,75238650,6800,6800,6800,6800,0
|
|
20240816,194100,75238650,6800,6800,6800,6800,0
|
|
20240816,194000,75238650,6800,6800,6800,6800,0
|
|
20240816,193900,75238650,6800,6800,6800,6800,0
|
|
20240816,193800,75238650,6800,6800,6800,6800,0
|
|
20240816,193700,75238650,6800,6800,6800,6800,478
|
|
20240816,193600,75238650,6800,6800,6800,6800,0
|
|
20240816,193500,75238650,6800,6800,6800,6800,0
|
|
20240816,193400,75238650,6800,6800,6800,6800,0
|
|
20240816,193300,75238650,6800,6800,6800,6800,0
|
|
20240816,193200,75238650,6800,6800,6800,6800,0
|
|
20240816,193100,75238650,6800,6800,6800,6800,0
|
|
20240816,193000,75238650,6800,6800,6800,6800,0
|
|
20240816,192900,75238650,6800,6800,6800,6800,0
|
|
20240816,192800,75238650,6800,6800,6800,6800,0
|
|
20240816,192700,75238650,6800,6800,6800,6800,0
|
|
20240816,192600,75238650,6800,6800,6800,6800,0
|
|
20240816,192500,75238650,6800,6800,6800,6800,0
|
|
20240816,192400,75238650,6800,6800,6800,6800,0
|
|
20240816,192300,75238650,6800,6800,6800,6800,0
|
|
20240816,192200,75238650,6800,6800,6800,6800,0
|
|
20240816,192100,75238650,6800,6800,6800,6800,0
|
|
20240816,192000,75238650,6800,6800,6800,6800,0
|
|
20240816,191900,75238650,6800,6800,6800,6800,0
|
|
20240816,191800,75238650,6800,6800,6800,6800,0
|
|
20240816,191700,75238650,6800,6800,6800,6800,0
|
|
20240816,191600,75238650,6800,6800,6800,6800,0
|
|
20240816,191500,75238650,6800,6800,6800,6800,0
|
|
20240816,191400,75238650,6800,6800,6800,6800,0
|
|
20240816,191300,75238650,6800,6800,6800,6800,0
|
|
20240816,191200,75238650,6800,6800,6800,6800,0
|
|
20240816,191100,75238650,6800,6800,6800,6800,0
|
|
20240816,191000,75238650,6800,6800,6800,6800,0
|
|
20240816,190900,75238650,6800,6800,6800,6800,0
|
|
20240816,190800,75238650,6800,6800,6800,6800,0
|
|
20240816,190700,75238650,6800,6800,6800,6800,478
|
|
20240816,190600,75238650,6800,6800,6800,6800,0
|
|
20240816,190500,75238650,6800,6800,6800,6800,0
|
|
20240816,190400,75238650,6800,6800,6800,6800,0
|
|
20240816,190300,75238650,6800,6800,6800,6800,0
|
|
20240816,190200,75238650,6800,6800,6800,6800,0
|
|
20240816,190100,75238650,6800,6800,6800,6800,0
|
|
20240816,190000,75238650,6800,6800,6800,6800,0
|
|
20240816,185900,75238650,6800,6800,6800,6800,0
|
|
20240816,185800,75238650,6800,6800,6800,6800,0
|
|
20240816,185700,75238650,6800,6800,6800,6800,0
|
|
20240816,185600,75238650,6800,6800,6800,6800,0
|
|
20240816,185500,75238650,6800,6800,6800,6800,0
|
|
20240816,185400,75238650,6800,6800,6800,6800,0
|
|
20240816,185300,75238650,6800,6800,6800,6800,0
|
|
20240816,185200,75238650,6800,6800,6800,6800,0
|
|
20240816,185100,75238650,6800,6800,6800,6800,0
|
|
20240816,185000,75238650,6800,6800,6800,6800,0
|
|
20240816,184900,75238650,6800,6800,6800,6800,0
|
|
20240816,184800,75238650,6800,6800,6800,6800,0
|
|
20240816,184700,75238650,6800,6800,6800,6800,0
|
|
20240816,184600,75238650,6800,6800,6800,6800,0
|
|
20240816,184500,75238650,6800,6800,6800,6800,0
|
|
20240816,184400,75238650,6800,6800,6800,6800,0
|
|
20240816,184300,75238650,6800,6800,6800,6800,0
|
|
20240816,184200,75238650,6800,6800,6800,6800,0
|
|
20240816,184100,75238650,6800,6800,6800,6800,0
|
|
20240816,184000,75238650,6800,6800,6800,6800,0
|
|
20240816,183900,75238650,6800,6800,6800,6800,0
|
|
20240816,183800,75238650,6800,6800,6800,6800,0
|
|
20240816,183700,75238650,6800,6800,6800,6800,478
|
|
20240816,183600,75238650,6800,6800,6800,6800,0
|
|
20240816,183500,75238650,6800,6800,6800,6800,0
|
|
20240816,183400,75238650,6800,6800,6800,6800,0
|
|
20240816,183300,75238650,6800,6800,6800,6800,0
|
|
20240816,183200,75238650,6800,6800,6800,6800,0
|
|
20240816,183100,75238650,6800,6800,6800,6800,0
|
|
20240816,183000,75238650,6800,6800,6800,6800,0
|
|
20240816,182900,75238650,6800,6800,6800,6800,0
|
|
20240816,182800,75238650,6800,6800,6800,6800,0
|
|
20240816,182700,75238650,6800,6800,6800,6800,0
|
|
20240816,182600,75238650,6800,6800,6800,6800,0
|
|
20240816,182500,75238650,6800,6800,6800,6800,0
|
|
20240816,182400,75238650,6800,6800,6800,6800,0
|
|
20240816,182300,75238650,6800,6800,6800,6800,0
|
|
20240816,182200,75238650,6800,6800,6800,6800,0
|
|
20240816,182100,75238650,6800,6800,6800,6800,0
|
|
20240816,182000,75238650,6800,6800,6800,6800,0
|
|
20240816,181900,75238650,6800,6800,6800,6800,0
|
|
20240816,181800,75238650,6800,6800,6800,6800,0
|
|
20240816,181700,75238650,6800,6800,6800,6800,0
|
|
20240816,181600,75238650,6800,6800,6800,6800,0
|
|
20240816,181500,75238650,6800,6800,6800,6800,0
|
|
20240816,181400,75238650,6800,6800,6800,6800,0
|
|
20240816,181300,75238650,6800,6800,6800,6800,0
|
|
20240816,181200,75238650,6800,6800,6800,6800,0
|
|
20240816,181100,75238650,6800,6800,6800,6800,0
|
|
20240816,181000,75238650,6800,6800,6800,6800,0
|
|
20240816,180900,75238650,6800,6800,6800,6800,0
|
|
20240816,180800,75238650,6800,6800,6800,6800,0
|
|
20240816,180700,75238650,6800,6800,6800,6800,478
|
|
20240816,180600,75238650,6800,6800,6800,6800,0
|
|
20240816,180500,75238650,6800,6800,6800,6800,0
|
|
20240816,180400,75238650,6800,6800,6800,6800,0
|
|
20240816,180300,75238650,6800,6800,6800,6800,0
|
|
20240816,180200,75238650,6800,6800,6800,6800,0
|
|
20240816,180100,75238650,6800,6800,6800,6800,0
|
|
20240816,180000,75238650,6800,6800,6800,6800,0
|
|
20240816,175900,75238650,6800,6800,6800,6800,0
|
|
20240816,175800,75238650,6800,6800,6800,6800,0
|
|
20240816,175700,75238650,6800,6800,6800,6800,0
|
|
20240816,175600,75238650,6800,6800,6800,6800,0
|
|
20240816,175500,75238650,6800,6800,6800,6800,0
|
|
20240816,175400,75238650,6800,6800,6800,6800,0
|
|
20240816,175300,75238650,6800,6800,6800,6800,0
|
|
20240816,175200,75238650,6800,6800,6800,6800,0
|
|
20240816,175100,75238650,6800,6800,6800,6800,0
|
|
20240816,175000,75238650,6800,6800,6800,6800,0
|
|
20240816,174900,75238650,6800,6800,6800,6800,0
|
|
20240816,174800,75238650,6800,6800,6800,6800,0
|
|
20240816,174700,75238650,6800,6800,6800,6800,0
|
|
20240816,174600,75238650,6800,6800,6800,6800,0
|
|
20240816,174500,75238650,6800,6800,6800,6800,0
|
|
20240816,174400,75238650,6800,6800,6800,6800,0
|
|
20240816,174300,75238650,6800,6800,6800,6800,0
|
|
20240816,174200,75238650,6800,6800,6800,6800,0
|
|
20240816,174100,75238650,6800,6800,6800,6800,0
|
|
20240816,174000,75238650,6800,6800,6800,6800,0
|
|
20240816,173900,75238650,6800,6800,6800,6800,0
|
|
20240816,173800,75238650,6800,6800,6800,6800,0
|
|
20240816,173700,75238650,6800,6800,6800,6800,478
|
|
20240816,173600,75238650,6800,6800,6800,6800,0
|
|
20240816,173500,75238650,6800,6800,6800,6800,0
|
|
20240816,173400,75238650,6800,6800,6800,6800,0
|
|
20240816,173300,75238650,6800,6800,6800,6800,0
|
|
20240816,173200,75238650,6800,6800,6800,6800,0
|
|
20240816,173100,75238650,6800,6800,6800,6800,0
|
|
20240816,173000,75238650,6800,6800,6800,6800,0
|
|
20240816,172900,75238650,6800,6800,6800,6800,0
|
|
20240816,172800,75238650,6800,6800,6800,6800,0
|
|
20240816,172700,75238650,6800,6800,6800,6800,0
|
|
20240816,172600,75238650,6800,6800,6800,6800,0
|
|
20240816,172500,75238650,6800,6800,6800,6800,0
|
|
20240816,172400,75238650,6800,6800,6800,6800,0
|
|
20240816,172300,75238650,6800,6800,6800,6800,0
|
|
20240816,172200,75238650,6800,6800,6800,6800,0
|
|
20240816,172100,75238650,6800,6800,6800,6800,0
|
|
20240816,172000,75238650,6800,6800,6800,6800,0
|
|
20240816,171900,75238650,6800,6800,6800,6800,0
|
|
20240816,171800,75238650,6800,6800,6800,6800,0
|
|
20240816,171700,75238650,6800,6800,6800,6800,0
|
|
20240816,171600,75238650,6800,6800,6800,6800,0
|
|
20240816,171500,75238650,6800,6800,6800,6800,0
|
|
20240816,171400,75238650,6800,6800,6800,6800,0
|
|
20240816,171300,75238650,6800,6800,6800,6800,0
|
|
20240816,171200,75238650,6800,6800,6800,6800,0
|
|
20240816,171100,75238650,6800,6800,6800,6800,0
|
|
20240816,171000,75238650,6800,6800,6800,6800,0
|
|
20240816,170900,75238650,6800,6800,6800,6800,0
|
|
20240816,170800,75238650,6800,6800,6800,6800,0
|
|
20240816,170700,75238650,6800,6800,6800,6800,478
|
|
20240816,170600,75238650,6800,6800,6800,6800,0
|
|
20240816,170500,75238650,6800,6800,6800,6800,0
|
|
20240816,170400,75238650,6800,6800,6800,6800,0
|
|
20240816,170300,75238650,6800,6800,6800,6800,0
|
|
20240816,170200,75238650,6800,6800,6800,6800,0
|
|
20240816,170100,75238650,6800,6800,6800,6800,0
|
|
20240816,170000,75238650,6800,6800,6800,6800,0
|
|
20240816,165900,75238650,6800,6800,6800,6800,0
|
|
20240816,165800,75238650,6800,6800,6800,6800,0
|
|
20240816,165700,75238650,6800,6800,6800,6800,0
|
|
20240816,165600,75238650,6800,6800,6800,6800,0
|
|
20240816,165500,75238650,6800,6800,6800,6800,0
|
|
20240816,165400,75238650,6800,6800,6800,6800,0
|
|
20240816,165300,75238650,6800,6800,6800,6800,0
|
|
20240816,165200,75238650,6800,6800,6800,6800,0
|
|
20240816,165100,75238650,6800,6800,6800,6800,0
|
|
20240816,165000,75238650,6800,6800,6800,6800,0
|
|
20240816,164900,75238650,6800,6800,6800,6800,0
|
|
20240816,164800,75238650,6800,6800,6800,6800,0
|
|
20240816,164700,75238650,6800,6800,6800,6800,0
|
|
20240816,164600,75238650,6800,6800,6800,6800,0
|
|
20240816,164500,75238650,6800,6800,6800,6800,0
|
|
20240816,164400,75238650,6800,6800,6800,6800,0
|
|
20240816,164300,75238650,6800,6800,6800,6800,0
|
|
20240816,164200,75238650,6800,6800,6800,6800,0
|
|
20240816,164100,75238650,6800,6800,6800,6800,0
|
|
20240816,164000,75238650,6800,6800,6800,6800,0
|
|
20240816,163900,75238650,6800,6800,6800,6800,0
|
|
20240816,163800,75238650,6800,6800,6800,6800,0
|
|
20240816,163700,75238650,6800,6800,6800,6800,478
|
|
20240816,163600,75238650,6800,6800,6800,6800,0
|
|
20240816,163500,75238650,6800,6800,6800,6800,0
|
|
20240816,163400,75238650,6800,6800,6800,6800,0
|
|
20240816,163300,75238650,6800,6800,6800,6800,0
|
|
20240816,163200,75238650,6800,6800,6800,6800,0
|
|
20240816,163100,75238650,6800,6800,6800,6800,0
|
|
20240816,163000,75238650,6800,6800,6800,6800,0
|
|
20240816,162900,75238650,6800,6800,6800,6800,0
|
|
20240816,162800,75238650,6800,6800,6800,6800,0
|
|
20240816,162700,75238650,6800,6800,6800,6800,0
|
|
20240816,162600,75238650,6800,6800,6800,6800,0
|
|
20240816,162500,75238650,6800,6800,6800,6800,0
|
|
20240816,162400,75238650,6800,6800,6800,6800,0
|
|
20240816,162300,75238650,6800,6800,6800,6800,0
|
|
20240816,162200,75238650,6800,6800,6800,6800,0
|
|
20240816,162100,75238650,6800,6800,6800,6800,0
|
|
20240816,162000,75238650,6800,6800,6800,6800,0
|
|
20240816,161900,75238650,6800,6800,6800,6800,0
|
|
20240816,161800,75238650,6800,6800,6800,6800,0
|
|
20240816,161700,75238650,6800,6800,6800,6800,0
|
|
20240816,161600,75238650,6800,6800,6800,6800,0
|
|
20240816,161500,75238650,6800,6800,6800,6800,0
|
|
20240816,161400,75238650,6800,6800,6800,6800,0
|
|
20240816,161300,75238650,6800,6800,6800,6800,0
|
|
20240816,161200,75238650,6800,6800,6800,6800,0
|
|
20240816,161100,75238650,6800,6800,6800,6800,0
|
|
20240816,161000,75238650,6800,6800,6800,6800,0
|
|
20240816,160900,75238650,6800,6800,6800,6800,0
|
|
20240816,160800,75238650,6800,6800,6800,6800,0
|
|
20240816,160700,75238650,6800,6800,6800,6800,478
|
|
20240816,160600,75238650,6800,6800,6800,6800,0
|
|
20240816,160500,75238650,6800,6800,6800,6800,0
|
|
20240816,160400,75238650,6800,6800,6800,6800,0
|
|
20240816,160300,75238650,6800,6800,6800,6800,0
|
|
20240816,160200,75238650,6800,6800,6800,6800,0
|
|
20240816,160100,75238650,6800,6800,6800,6800,0
|
|
20240816,160000,75238650,6800,6800,6800,6800,0
|
|
20240816,155900,75238650,6800,6800,6800,6800,0
|
|
20240816,155800,75238650,6800,6800,6800,6800,0
|
|
20240816,155700,75238650,6800,6800,6800,6800,0
|
|
20240816,155600,75238650,6800,6800,6800,6800,0
|
|
20240816,155500,75238650,6800,6800,6800,6800,0
|
|
20240816,155400,75238650,6800,6800,6800,6800,0
|
|
20240816,155300,75238650,6800,6800,6800,6800,0
|
|
20240816,155200,75238650,6800,6800,6800,6800,0
|
|
20240816,155100,75238650,6800,6800,6800,6800,0
|
|
20240816,155000,75238650,6800,6800,6800,6800,0
|
|
20240816,154900,75238650,6800,6800,6800,6800,0
|
|
20240816,154800,75238650,6800,6800,6800,6800,0
|
|
20240816,154700,75238650,6800,6800,6800,6800,0
|
|
20240816,154600,75238650,6800,6800,6800,6800,0
|
|
20240816,154500,75238650,6800,6800,6800,6800,0
|
|
20240816,154400,75238650,6800,6800,6800,6800,0
|
|
20240816,154300,75238650,6800,6800,6800,6800,0
|
|
20240816,154200,75238650,6800,6800,6800,6800,0
|
|
20240816,154100,75238650,6800,6800,6800,6800,0
|
|
20240816,154000,75238650,6800,6800,6800,6800,0
|
|
20240816,153900,75238650,6800,6800,6800,6800,0
|
|
20240816,153800,75238650,6800,6800,6800,6800,0
|
|
20240816,153700,75238650,6800,6800,6800,6800,478
|
|
20240816,153600,75238650,6800,6800,6800,6800,0
|
|
20240816,153500,75238650,6800,6800,6800,6800,0
|
|
20240816,153400,75238650,6800,6800,6800,6800,0
|
|
20240816,153300,75238650,6800,6800,6800,6800,0
|
|
20240816,153200,75238650,6800,6800,6800,6800,0
|
|
20240816,153100,75238650,6800,6800,6800,6800,0
|
|
20240816,153000,75238650,6800,6800,6800,6800,478
|
|
20240816,152900,71988250,6810,6810,6810,6810,0
|
|
20240816,152800,71988250,6810,6810,6810,6810,0
|
|
20240816,152700,71988250,6810,6810,6810,6810,0
|
|
20240816,152600,71988250,6810,6810,6810,6810,0
|
|
20240816,152500,71988250,6810,6810,6810,6810,0
|
|
20240816,152400,71988250,6810,6810,6810,6810,0
|
|
20240816,152300,71988250,6810,6810,6810,6810,0
|
|
20240816,152200,71988250,6810,6810,6810,6810,0
|
|
20240816,152100,71988250,6810,6810,6810,6810,0
|
|
20240816,152000,71988250,6810,6810,6810,6810,0
|
|
20240816,151900,71988250,6810,6810,6810,6810,0
|
|
20240816,151800,71988250,6810,6810,6810,6810,0
|
|
20240816,151700,71988250,6810,6810,6810,6810,0
|
|
20240816,151600,71988250,6810,6810,6810,6810,0
|
|
20240816,151500,71988250,6810,6810,6810,6810,0
|
|
20240816,151400,71988250,6810,6810,6810,6810,0
|
|
20240816,151300,71988250,6810,6810,6810,6810,0
|
|
20240816,151200,71988250,6810,6810,6810,6810,1
|
|
20240816,151100,71981440,6830,6830,6830,6830,0
|
|
20240816,151000,71981440,6830,6830,6830,6830,0
|
|
20240816,150900,71981440,6830,6820,6830,6820,10
|
|
20240816,150800,71913180,6810,6810,6810,6810,61
|
|
20240816,150700,71497770,6830,6830,6830,6830,0
|
|
20240816,150600,71497770,6830,6830,6830,6830,0
|
|
20240816,150500,71497770,6830,6830,6830,6830,0
|
|
20240816,150400,71497770,6830,6830,6830,6830,0
|
|
20240816,150300,71497770,6830,6830,6830,6830,0
|
|
20240816,150200,71497770,6830,6830,6830,6830,0
|
|
20240816,150100,71497770,6830,6830,6830,6830,0
|
|
20240816,150000,71497770,6830,6830,6830,6830,0
|
|
20240816,145900,71497770,6830,6830,6830,6830,0
|
|
20240816,145800,71497770,6830,6830,6830,6830,0
|
|
20240816,145700,71497770,6830,6830,6830,6830,0
|
|
20240816,145600,71497770,6830,6830,6830,6830,0
|
|
20240816,145500,71497770,6830,6830,6830,6830,0
|
|
20240816,145400,71497770,6830,6830,6830,6830,0
|
|
20240816,145300,71497770,6830,6830,6830,6830,0
|
|
20240816,145200,71497770,6830,6830,6830,6830,0
|
|
20240816,145100,71497770,6830,6830,6830,6830,0
|
|
20240816,145000,71497770,6830,6810,6830,6810,2
|
|
20240816,144900,71484130,6810,6810,6810,6810,0
|
|
20240816,144800,71484130,6810,6810,6810,6810,1
|
|
20240816,144700,71477320,6830,6830,6830,6830,7
|
|
20240816,144600,71429510,6830,6830,6830,6830,0
|
|
20240816,144500,71429510,6830,6830,6830,6830,6
|
|
20240816,144400,71388530,6820,6820,6820,6820,0
|
|
20240816,144300,71388530,6820,6820,6820,6820,0
|
|
20240816,144200,71388530,6820,6820,6820,6820,0
|
|
20240816,144100,71388530,6820,6820,6820,6820,0
|
|
20240816,144000,71388530,6820,6820,6820,6820,0
|
|
20240816,143900,71388530,6820,6820,6820,6820,0
|
|
20240816,143800,71388530,6820,6820,6820,6820,0
|
|
20240816,143700,71388530,6820,6820,6820,6820,0
|
|
20240816,143600,71388530,6820,6820,6820,6820,0
|
|
20240816,143500,71388530,6820,6820,6820,6820,3
|
|
20240816,143400,71368070,6820,6820,6820,6820,1
|
|
20240816,143300,71361250,6830,6830,6830,6830,0
|
|
20240816,143200,71361250,6830,6830,6830,6830,0
|
|
20240816,143100,71361250,6830,6830,6830,6830,0
|
|
20240816,143000,71361250,6830,6830,6830,6830,0
|
|
20240816,142900,71361250,6830,6810,6830,6810,100
|
|
20240816,142800,70678470,6810,6810,6810,6810,33
|
|
20240816,142700,70453740,6810,6810,6810,6810,0
|
|
20240816,142600,70453740,6810,6810,6810,6810,0
|
|
20240816,142500,70453740,6810,6810,6810,6810,30
|
|
20240816,142400,70249440,6810,6810,6810,6810,0
|
|
20240816,142300,70249440,6810,6810,6810,6810,0
|
|
20240816,142200,70249440,6810,6810,6810,6810,0
|
|
20240816,142100,70249440,6810,6810,6810,6810,0
|
|
20240816,142000,70249440,6810,6810,6810,6810,0
|
|
20240816,141900,70249440,6810,6810,6810,6810,0
|
|
20240816,141800,70249440,6810,6810,6810,6810,0
|
|
20240816,141700,70249440,6810,6810,6810,6810,0
|
|
20240816,141600,70249440,6810,6810,6810,6810,0
|
|
20240816,141500,70249440,6810,6810,6810,6810,0
|
|
20240816,141400,70249440,6810,6810,6810,6810,5
|
|
20240816,141300,70215390,6800,6800,6800,6800,0
|
|
20240816,141200,70215390,6800,6800,6800,6800,0
|
|
20240816,141100,70215390,6800,6800,6800,6800,0
|
|
20240816,141000,70215390,6800,6800,6800,6800,0
|
|
20240816,140900,70215390,6800,6800,6800,6800,92
|
|
20240816,140800,69589790,6800,6800,6800,6800,0
|
|
20240816,140700,69589790,6800,6800,6800,6800,0
|
|
20240816,140600,69589790,6800,6800,6800,6800,0
|
|
20240816,140500,69589790,6800,6800,6800,6800,0
|
|
20240816,140400,69589790,6800,6800,6800,6800,2
|
|
20240816,140300,69576190,6800,6800,6800,6800,10
|
|
20240816,140200,69508190,6800,6800,6800,6800,45
|
|
20240816,140100,69202190,6800,6810,6810,6800,263
|
|
20240816,140000,67413540,6810,6810,6810,6810,0
|
|
20240816,135900,67413540,6810,6810,6810,6810,0
|
|
20240816,135800,67413540,6810,6810,6820,6810,206
|
|
20240816,135700,66010670,6810,6810,6810,6810,0
|
|
20240816,135600,66010670,6810,6810,6810,6810,0
|
|
20240816,135500,66010670,6810,6810,6810,6810,0
|
|
20240816,135400,66010670,6810,6810,6810,6810,0
|
|
20240816,135300,66010670,6810,6810,6810,6810,26
|
|
20240816,135200,65833610,6810,6810,6810,6810,0
|
|
20240816,135100,65833610,6810,6810,6810,6810,0
|
|
20240816,135000,65833610,6810,6810,6810,6810,0
|
|
20240816,134900,65833610,6810,6810,6810,6810,0
|
|
20240816,134800,65833610,6810,6810,6810,6810,0
|
|
20240816,134700,65833610,6810,6810,6810,6810,15
|
|
20240816,134600,65731460,6820,6820,6820,6820,36
|
|
20240816,134500,65485940,6820,6820,6820,6820,0
|
|
20240816,134400,65485940,6820,6840,6840,6820,132
|
|
20240816,134300,64585680,6820,6820,6820,6820,0
|
|
20240816,134200,64585680,6820,6820,6820,6820,0
|
|
20240816,134100,64585680,6820,6820,6820,6820,0
|
|
20240816,134000,64585680,6820,6820,6820,6820,0
|
|
20240816,133900,64585680,6820,6820,6820,6820,2
|
|
20240816,133800,64572040,6830,6830,6830,6830,1
|
|
20240816,133700,64565210,6840,6840,6840,6840,3
|
|
20240816,133600,64544690,6840,6840,6840,6840,0
|
|
20240816,133500,64544690,6840,6840,6840,6840,0
|
|
20240816,133400,64544690,6840,6840,6840,6840,0
|
|
20240816,133300,64544690,6840,6840,6840,6840,1
|
|
20240816,133200,64537850,6840,6840,6840,6840,0
|
|
20240816,133100,64537850,6840,6840,6840,6840,0
|
|
20240816,133000,64537850,6840,6840,6840,6840,0
|
|
20240816,132900,64537850,6840,6840,6840,6840,0
|
|
20240816,132800,64537850,6840,6840,6840,6840,1
|
|
20240816,132700,64531010,6810,6810,6810,6810,0
|
|
20240816,132600,64531010,6810,6810,6810,6810,0
|
|
20240816,132500,64531010,6810,6810,6810,6810,10
|
|
20240816,132400,64462910,6800,6800,6800,6800,0
|
|
20240816,132300,64462910,6800,6800,6800,6800,0
|
|
20240816,132200,64462910,6800,6800,6800,6800,0
|
|
20240816,132100,64462910,6800,6800,6800,6800,0
|
|
20240816,132000,64462910,6800,6800,6800,6800,0
|
|
20240816,131900,64462910,6800,6800,6800,6800,0
|
|
20240816,131800,64462910,6800,6800,6800,6800,0
|
|
20240816,131700,64462910,6800,6800,6800,6800,0
|
|
20240816,131600,64462910,6800,6810,6810,6800,19
|
|
20240816,131500,64333560,6810,6810,6810,6810,34
|
|
20240816,131400,64102020,6810,6810,6810,6810,0
|
|
20240816,131300,64102020,6810,6810,6810,6810,86
|
|
20240816,131200,63516360,6810,6810,6810,6810,60
|
|
20240816,131100,63107760,6810,6810,6810,6810,154
|
|
20240816,131000,62059020,6840,6840,6840,6840,0
|
|
20240816,130900,62059020,6840,6840,6840,6840,0
|
|
20240816,130800,62059020,6840,6840,6840,6840,0
|
|
20240816,130700,62059020,6840,6840,6840,6840,1
|
|
20240816,130600,62052180,6840,6840,6840,6840,0
|
|
20240816,130500,62052180,6840,6840,6840,6840,130
|
|
20240816,130400,61162980,6840,6840,6840,6840,0
|
|
20240816,130300,61162980,6840,6840,6840,6840,0
|
|
20240816,130200,61162980,6840,6840,6840,6840,0
|
|
20240816,130100,61162980,6840,6840,6840,6840,4
|
|
20240816,130000,61135620,6800,6810,6810,6800,16
|
|
20240816,125900,61026740,6800,6800,6800,6800,0
|
|
20240816,125800,61026740,6800,6800,6800,6800,0
|
|
20240816,125700,61026740,6800,6800,6800,6800,0
|
|
20240816,125600,61026740,6800,6800,6800,6800,0
|
|
20240816,125500,61026740,6800,6800,6800,6800,50
|
|
20240816,125400,60686740,6800,6800,6800,6800,0
|
|
20240816,125300,60686740,6800,6800,6800,6800,0
|
|
20240816,125200,60686740,6800,6800,6800,6800,1460
|
|
20240816,125100,50758740,6800,6800,6800,6800,55
|
|
20240816,125000,50384740,6800,6800,6800,6800,0
|
|
20240816,124900,50384740,6800,6800,6800,6800,100
|
|
20240816,124800,49704740,6800,6810,6810,6800,386
|
|
20240816,124700,47076700,6810,6810,6810,6810,0
|
|
20240816,124600,47076700,6810,6810,6810,6810,0
|
|
20240816,124500,47076700,6810,6810,6810,6810,0
|
|
20240816,124400,47076700,6810,6810,6810,6810,50
|
|
20240816,124300,46736200,6810,6810,6810,6810,0
|
|
20240816,124200,46736200,6810,6810,6810,6810,0
|
|
20240816,124100,46736200,6810,6810,6810,6810,0
|
|
20240816,124000,46736200,6810,6810,6810,6810,0
|
|
20240816,123900,46736200,6810,6810,6810,6810,30
|
|
20240816,123800,46531900,6810,6810,6810,6810,0
|
|
20240816,123700,46531900,6810,6810,6810,6810,0
|
|
20240816,123600,46531900,6810,6810,6810,6810,0
|
|
20240816,123500,46531900,6810,6810,6810,6810,0
|
|
20240816,123400,46531900,6810,6810,6810,6810,8
|
|
20240816,123300,46477420,6800,6800,6800,6800,0
|
|
20240816,123200,46477420,6800,6800,6800,6800,0
|
|
20240816,123100,46477420,6800,6800,6800,6800,996
|
|
20240816,123000,39704620,6870,6870,6870,6870,0
|
|
20240816,122900,39704620,6870,6870,6870,6870,0
|
|
20240816,122800,39704620,6870,6850,6870,6800,1262
|
|
20240816,122700,31113010,6860,6860,6860,6860,0
|
|
20240816,122600,31113010,6860,6860,6860,6860,0
|
|
20240816,122500,31113010,6860,6860,6860,6850,258
|
|
20240816,122400,29344490,6870,6870,6870,6870,5
|
|
20240816,122300,29310140,6870,6870,6870,6870,0
|
|
20240816,122200,29310140,6870,6870,6870,6870,0
|
|
20240816,122100,29310140,6870,6870,6870,6870,0
|
|
20240816,122000,29310140,6870,6870,6870,6870,2
|
|
20240816,121900,29296400,6870,6870,6870,6870,1
|
|
20240816,121800,29289530,6870,6870,6870,6870,14
|
|
20240816,121700,29193350,6870,6860,6870,6860,61
|
|
20240816,121600,28774880,6870,6870,6870,6870,1
|
|
20240816,121500,28768010,6870,6880,6880,6870,4
|
|
20240816,121400,28740520,6880,6880,6880,6880,0
|
|
20240816,121300,28740520,6880,6880,6880,6880,0
|
|
20240816,121200,28740520,6880,6880,6880,6880,0
|
|
20240816,121100,28740520,6880,6880,6880,6880,3
|
|
20240816,121000,28719880,6890,6890,6890,6890,0
|
|
20240816,120900,28719880,6890,6890,6890,6890,0
|
|
20240816,120800,28719880,6890,6890,6890,6890,0
|
|
20240816,120700,28719880,6890,6890,6890,6890,0
|
|
20240816,120600,28719880,6890,6890,6890,6890,20
|
|
20240816,120500,28582080,6890,6890,6890,6890,11
|
|
20240816,120400,28506290,6890,6890,6890,6890,0
|
|
20240816,120300,28506290,6890,6890,6890,6890,1
|
|
20240816,120200,28499400,6870,6870,6870,6870,0
|
|
20240816,120100,28499400,6870,6870,6870,6870,0
|
|
20240816,120000,28499400,6870,6870,6870,6870,0
|
|
20240816,115900,28499400,6870,6870,6870,6870,36
|
|
20240816,115800,28252080,6870,6870,6870,6870,300
|
|
20240816,115700,26191080,6860,6860,6860,6860,0
|
|
20240816,115600,26191080,6860,6860,6860,6860,0
|
|
20240816,115500,26191080,6860,6860,6860,6860,0
|
|
20240816,115400,26191080,6860,6870,6870,6860,728
|
|
20240816,115300,21196360,6870,6870,6870,6870,0
|
|
20240816,115200,21196360,6870,6870,6870,6870,0
|
|
20240816,115100,21196360,6870,6870,6870,6870,0
|
|
20240816,115000,21196360,6870,6870,6870,6870,0
|
|
20240816,114900,21196360,6870,6870,6870,6870,67
|
|
20240816,114800,20736070,6870,6870,6870,6870,0
|
|
20240816,114700,20736070,6870,6870,6870,6870,0
|
|
20240816,114600,20736070,6870,6870,6870,6870,8
|
|
20240816,114500,20681110,6860,6920,6920,6860,456
|
|
20240816,114400,17546190,6930,6930,6930,6930,0
|
|
20240816,114300,17546190,6930,6930,6930,6930,0
|
|
20240816,114200,17546190,6930,6930,6930,6930,0
|
|
20240816,114100,17546190,6930,6930,6930,6930,0
|
|
20240816,114000,17546190,6930,6930,6930,6930,0
|
|
20240816,113900,17546190,6930,6930,6930,6930,0
|
|
20240816,113800,17546190,6930,6930,6930,6930,0
|
|
20240816,113700,17546190,6930,6930,6930,6930,1
|
|
20240816,113600,17539260,6940,6940,6940,6940,0
|
|
20240816,113500,17539260,6940,6940,6940,6940,0
|
|
20240816,113400,17539260,6940,6940,6940,6940,0
|
|
20240816,113300,17539260,6940,6940,6940,6940,0
|
|
20240816,113200,17539260,6940,6940,6940,6940,20
|
|
20240816,113100,17400460,6900,6900,6900,6900,8
|
|
20240816,113000,17345260,6890,6890,6890,6890,0
|
|
20240816,112900,17345260,6890,6900,6900,6890,485
|
|
20240816,112800,13999560,6910,6910,6910,6910,0
|
|
20240816,112700,13999560,6910,6910,6910,6910,0
|
|
20240816,112600,13999560,6910,6910,6910,6910,10
|
|
20240816,112500,13930460,6910,6910,6910,6910,146
|
|
20240816,112400,12921600,6900,6900,6900,6900,20
|
|
20240816,112300,12783600,6910,6910,6910,6910,23
|
|
20240816,112200,12624670,6900,6930,6930,6900,213
|
|
20240816,112100,11152830,6940,6940,6940,6940,0
|
|
20240816,112000,11152830,6940,6940,6940,6940,44
|
|
20240816,111900,10847470,6940,6940,6940,6940,0
|
|
20240816,111800,10847470,6940,6940,6940,6940,0
|
|
20240816,111700,10847470,6940,6940,6940,6940,0
|
|
20240816,111600,10847470,6940,6940,6940,6940,0
|
|
20240816,111500,10847470,6940,6940,6940,6940,0
|
|
20240816,111400,10847470,6940,6940,6940,6940,0
|
|
20240816,111300,10847470,6940,6940,6940,6940,0
|
|
20240816,111200,10847470,6940,6940,6940,6940,0
|
|
20240816,111100,10847470,6940,6940,6940,6940,0
|
|
20240816,111000,10847470,6940,6940,6940,6940,1
|
|
20240816,110900,10840530,6920,6920,6920,6920,6
|
|
20240816,110800,10799010,6940,6940,6940,6940,0
|
|
20240816,110700,10799010,6940,6940,6940,6940,0
|
|
20240816,110600,10799010,6940,6940,6940,6940,0
|
|
20240816,110500,10799010,6940,6940,6940,6940,0
|
|
20240816,110400,10799010,6940,6940,6940,6940,0
|
|
20240816,110300,10799010,6940,6940,6940,6940,1
|
|
20240816,110200,10792070,6900,6900,6900,6900,0
|
|
20240816,110100,10792070,6900,6900,6900,6900,0
|
|
20240816,110000,10792070,6900,6900,6900,6900,0
|
|
20240816,105900,10792070,6900,6900,6900,6900,0
|
|
20240816,105800,10792070,6900,6900,6900,6900,0
|
|
20240816,105700,10792070,6900,6900,6900,6900,0
|
|
20240816,105600,10792070,6900,6900,6900,6900,0
|
|
20240816,105500,10792070,6900,6900,6900,6900,0
|
|
20240816,105400,10792070,6900,6900,6900,6900,0
|
|
20240816,105300,10792070,6900,6900,6900,6900,0
|
|
20240816,105200,10792070,6900,6900,6900,6900,0
|
|
20240816,105100,10792070,6900,6900,6900,6900,0
|
|
20240816,105000,10792070,6900,6900,6900,6900,0
|
|
20240816,104900,10792070,6900,6900,6900,6900,25
|
|
20240816,104800,10619570,6900,6900,6900,6900,0
|
|
20240816,104700,10619570,6900,6900,6900,6900,100
|
|
20240816,104600,9929570,6950,6950,6950,6950,0
|
|
20240816,104500,9929570,6950,6950,6950,6950,0
|
|
20240816,104400,9929570,6950,6950,6950,6950,0
|
|
20240816,104300,9929570,6950,6950,6950,6950,0
|
|
20240816,104200,9929570,6950,6950,6950,6950,1
|
|
20240816,104100,9922620,6900,6900,6900,6900,0
|
|
20240816,104000,9922620,6900,6900,6900,6900,100
|
|
20240816,103900,9232620,6900,6940,6940,6900,253
|
|
20240816,103800,7481670,6940,6940,6940,6940,0
|
|
20240816,103700,7481670,6940,6940,6940,6940,10
|
|
20240816,103600,7412270,6940,6940,6940,6940,67
|
|
20240816,103500,6947290,6940,6950,6950,6940,424
|
|
20240816,103400,4004500,6970,6970,6970,6970,0
|
|
20240816,103300,4004500,6970,6970,6970,6970,5
|
|
20240816,103200,3969650,6970,6970,6970,6970,0
|
|
20240816,103100,3969650,6970,6970,6970,6970,0
|
|
20240816,103000,3969650,6970,6970,6970,6970,0
|
|
20240816,102900,3969650,6970,6970,6970,6970,0
|
|
20240816,102800,3969650,6970,6970,6970,6970,0
|
|
20240816,102700,3969650,6970,6970,6970,6970,0
|
|
20240816,102600,3969650,6970,6970,6970,6970,0
|
|
20240816,102500,3969650,6970,6970,6970,6970,3
|
|
20240816,102400,3948740,6970,6970,6970,6970,0
|
|
20240816,102300,3948740,6970,6970,6970,6970,0
|
|
20240816,102200,3948740,6970,6970,6970,6970,0
|
|
20240816,102100,3948740,6970,6970,6970,6970,0
|
|
20240816,102000,3948740,6970,6970,6970,6970,0
|
|
20240816,101900,3948740,6970,6970,6970,6970,0
|
|
20240816,101800,3948740,6970,6970,6970,6970,0
|
|
20240816,101700,3948740,6970,6970,6970,6970,0
|
|
20240816,101600,3948740,6970,6970,6970,6970,0
|
|
20240816,101500,3948740,6970,6970,6970,6970,0
|
|
20240816,101400,3948740,6970,6970,6970,6970,3
|
|
20240816,101300,3927830,6970,6970,6970,6970,65
|
|
20240816,101200,3474780,6970,6970,6970,6970,0
|
|
20240816,101100,3474780,6970,6970,6970,6970,0
|
|
20240816,101000,3474780,6970,6970,6970,6970,0
|
|
20240816,100900,3474780,6970,6970,6970,6970,0
|
|
20240816,100800,3474780,6970,6970,6970,6970,0
|
|
20240816,100700,3474780,6970,6970,6970,6970,0
|
|
20240816,100600,3474780,6970,6970,6970,6970,5
|
|
20240816,100500,3439930,6970,6970,6970,6970,0
|
|
20240816,100400,3439930,6970,6970,6970,6970,0
|
|
20240816,100300,3439930,6970,6970,6970,6970,0
|
|
20240816,100200,3439930,6970,6970,6970,6970,0
|
|
20240816,100100,3439930,6970,6970,6970,6970,0
|
|
20240816,100000,3439930,6970,6970,6970,6970,0
|
|
20240816,095900,3439930,6970,6970,6970,6970,0
|
|
20240816,095800,3439930,6970,6970,6970,6970,0
|
|
20240816,095700,3439930,6970,6970,6970,6970,0
|
|
20240816,095600,3439930,6970,6970,6970,6970,0
|
|
20240816,095500,3439930,6970,6970,6970,6970,0
|
|
20240816,095400,3439930,6970,6970,6970,6970,0
|
|
20240816,095300,3439930,6970,6970,6970,6970,0
|
|
20240816,095200,3439930,6970,6970,6970,6970,0
|
|
20240816,095100,3439930,6970,6970,6970,6970,70
|
|
20240816,095000,2952030,6970,6970,6970,6970,1
|
|
20240816,094900,2945060,6970,6970,6970,6970,1
|
|
20240816,094800,2938090,6970,6970,6970,6970,2
|
|
20240816,094700,2924150,6980,6970,6980,6970,46
|
|
20240816,094600,2603470,6900,6940,6940,6900,139
|
|
20240816,094500,1643490,6950,6950,6950,6950,0
|
|
20240816,094400,1643490,6950,6950,6950,6950,0
|
|
20240816,094300,1643490,6950,6950,6950,6950,0
|
|
20240816,094200,1643490,6950,6950,6950,6950,3
|
|
20240816,094100,1622640,6990,6990,6990,6990,0
|
|
20240816,094000,1622640,6990,6990,6990,6990,0
|
|
20240816,093900,1622640,6990,6990,6990,6990,0
|
|
20240816,093800,1622640,6990,6990,6990,6990,0
|
|
20240816,093700,1622640,6990,6990,6990,6990,0
|
|
20240816,093600,1622640,6990,6990,6990,6990,0
|
|
20240816,093500,1622640,6990,6990,6990,6990,0
|
|
20240816,093400,1622640,6990,6990,6990,6990,0
|
|
20240816,093300,1622640,6990,6990,6990,6990,0
|
|
20240816,093200,1622640,6990,6990,6990,6990,0
|
|
20240816,093100,1622640,6990,6990,6990,6990,0
|
|
20240816,093000,1622640,6990,6990,6990,6990,0
|
|
20240816,092900,1622640,6990,6990,6990,6990,0
|
|
20240816,092800,1622640,6990,6990,6990,6990,0
|
|
20240816,092700,1622640,6990,6990,6990,6990,0
|
|
20240816,092600,1622640,6990,6990,6990,6990,0
|
|
20240816,092500,1622640,6990,6990,6990,6990,0
|
|
20240816,092400,1622640,6990,6990,6990,6990,0
|
|
20240816,092300,1622640,6990,6990,6990,6990,0
|
|
20240816,092200,1622640,6990,6990,6990,6990,0
|
|
20240816,092100,1622640,6990,6990,6990,6990,0
|
|
20240816,092000,1622640,6990,6990,6990,6990,0
|
|
20240816,091900,1622640,6990,6990,6990,6990,0
|
|
20240816,091800,1622640,6990,6990,6990,6990,0
|
|
20240816,091700,1622640,6990,6990,6990,6990,0
|
|
20240816,091600,1622640,6990,6990,6990,6990,0
|
|
20240816,091500,1622640,6990,6990,6990,6990,0
|
|
20240816,091400,1622640,6990,6990,6990,6990,0
|
|
20240816,091300,1622640,6990,6990,6990,6990,71
|
|
20240816,091200,1126350,7010,7010,7010,7010,0
|
|
20240816,091100,1126350,7010,7010,7010,7010,0
|
|
20240816,091000,1126350,7010,7010,7010,7010,0
|
|
20240816,090900,1126350,7010,7010,7010,7010,10
|
|
20240816,090800,1056250,7010,7010,7010,7010,10
|
|
20240816,090700,986150,7020,7020,7020,7020,0
|
|
20240816,090600,986150,7020,7020,7020,7020,0
|
|
20240816,090500,986150,7020,7020,7020,7020,0
|
|
20240816,090400,986150,7020,7020,7020,7020,1
|
|
20240816,090300,979130,7020,7020,7020,7020,4
|
|
20240816,090200,951050,7020,7020,7020,7020,2
|
|
20240816,090100,937010,7020,7020,7020,7020,0
|
|
20240816,090000,937010,7020,7050,7050,7020,128
|