660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,195700,938896450,7250,7250,7250,7250,980
|
|
20240704,195600,938896450,7250,7250,7250,7250,0
|
|
20240704,195500,938896450,7250,7250,7250,7250,0
|
|
20240704,195400,938896450,7250,7250,7250,7250,0
|
|
20240704,195300,938896450,7250,7250,7250,7250,0
|
|
20240704,195200,938896450,7250,7250,7250,7250,0
|
|
20240704,195100,938896450,7250,7250,7250,7250,0
|
|
20240704,195000,938896450,7250,7250,7250,7250,0
|
|
20240704,194900,938896450,7250,7250,7250,7250,0
|
|
20240704,194800,938896450,7250,7250,7250,7250,0
|
|
20240704,194700,938896450,7250,7250,7250,7250,0
|
|
20240704,194600,938896450,7250,7250,7250,7250,0
|
|
20240704,194500,938896450,7250,7250,7250,7250,0
|
|
20240704,194400,938896450,7250,7250,7250,7250,0
|
|
20240704,194300,938896450,7250,7250,7250,7250,0
|
|
20240704,194200,938896450,7250,7250,7250,7250,0
|
|
20240704,194100,938896450,7250,7250,7250,7250,0
|
|
20240704,194000,938896450,7250,7250,7250,7250,0
|
|
20240704,193900,938896450,7250,7250,7250,7250,0
|
|
20240704,193800,938896450,7250,7250,7250,7250,0
|
|
20240704,193700,938896450,7250,7250,7250,7250,0
|
|
20240704,193600,938896450,7250,7250,7250,7250,0
|
|
20240704,193500,938896450,7250,7250,7250,7250,0
|
|
20240704,193400,938896450,7250,7250,7250,7250,0
|
|
20240704,193300,938896450,7250,7250,7250,7250,0
|
|
20240704,193200,938896450,7250,7250,7250,7250,0
|
|
20240704,193100,938896450,7250,7250,7250,7250,0
|
|
20240704,193000,938896450,7250,7250,7250,7250,0
|
|
20240704,192900,938896450,7250,7250,7250,7250,0
|
|
20240704,192800,938896450,7250,7250,7250,7250,0
|
|
20240704,192700,938896450,7250,7250,7250,7250,980
|
|
20240704,192600,938896450,7250,7250,7250,7250,0
|
|
20240704,192500,938896450,7250,7250,7250,7250,0
|
|
20240704,192400,938896450,7250,7250,7250,7250,0
|
|
20240704,192300,938896450,7250,7250,7250,7250,0
|
|
20240704,192200,938896450,7250,7250,7250,7250,0
|
|
20240704,192100,938896450,7250,7250,7250,7250,0
|
|
20240704,192000,938896450,7250,7250,7250,7250,0
|
|
20240704,191900,938896450,7250,7250,7250,7250,0
|
|
20240704,191800,938896450,7250,7250,7250,7250,0
|
|
20240704,191700,938896450,7250,7250,7250,7250,0
|
|
20240704,191600,938896450,7250,7250,7250,7250,0
|
|
20240704,191500,938896450,7250,7250,7250,7250,0
|
|
20240704,191400,938896450,7250,7250,7250,7250,0
|
|
20240704,191300,938896450,7250,7250,7250,7250,0
|
|
20240704,191200,938896450,7250,7250,7250,7250,0
|
|
20240704,191100,938896450,7250,7250,7250,7250,0
|
|
20240704,191000,938896450,7250,7250,7250,7250,0
|
|
20240704,190900,938896450,7250,7250,7250,7250,0
|
|
20240704,190800,938896450,7250,7250,7250,7250,0
|
|
20240704,190700,938896450,7250,7250,7250,7250,0
|
|
20240704,190600,938896450,7250,7250,7250,7250,0
|
|
20240704,190500,938896450,7250,7250,7250,7250,0
|
|
20240704,190400,938896450,7250,7250,7250,7250,0
|
|
20240704,190300,938896450,7250,7250,7250,7250,0
|
|
20240704,190200,938896450,7250,7250,7250,7250,0
|
|
20240704,190100,938896450,7250,7250,7250,7250,0
|
|
20240704,190000,938896450,7250,7250,7250,7250,0
|
|
20240704,185900,938896450,7250,7250,7250,7250,0
|
|
20240704,185800,938896450,7250,7250,7250,7250,0
|
|
20240704,185700,938896450,7250,7250,7250,7250,980
|
|
20240704,185600,938896450,7250,7250,7250,7250,0
|
|
20240704,185500,938896450,7250,7250,7250,7250,0
|
|
20240704,185400,938896450,7250,7250,7250,7250,0
|
|
20240704,185300,938896450,7250,7250,7250,7250,0
|
|
20240704,185200,938896450,7250,7250,7250,7250,0
|
|
20240704,185100,938896450,7250,7250,7250,7250,0
|
|
20240704,185000,938896450,7250,7250,7250,7250,0
|
|
20240704,184900,938896450,7250,7250,7250,7250,0
|
|
20240704,184800,938896450,7250,7250,7250,7250,0
|
|
20240704,184700,938896450,7250,7250,7250,7250,0
|
|
20240704,184600,938896450,7250,7250,7250,7250,0
|
|
20240704,184500,938896450,7250,7250,7250,7250,0
|
|
20240704,184400,938896450,7250,7250,7250,7250,0
|
|
20240704,184300,938896450,7250,7250,7250,7250,0
|
|
20240704,184200,938896450,7250,7250,7250,7250,0
|
|
20240704,184100,938896450,7250,7250,7250,7250,0
|
|
20240704,184000,938896450,7250,7250,7250,7250,0
|
|
20240704,183900,938896450,7250,7250,7250,7250,0
|
|
20240704,183800,938896450,7250,7250,7250,7250,0
|
|
20240704,183700,938896450,7250,7250,7250,7250,0
|
|
20240704,183600,938896450,7250,7250,7250,7250,0
|
|
20240704,183500,938896450,7250,7250,7250,7250,0
|
|
20240704,183400,938896450,7250,7250,7250,7250,0
|
|
20240704,183300,938896450,7250,7250,7250,7250,0
|
|
20240704,183200,938896450,7250,7250,7250,7250,0
|
|
20240704,183100,938896450,7250,7250,7250,7250,0
|
|
20240704,183000,938896450,7250,7250,7250,7250,0
|
|
20240704,182900,938896450,7250,7250,7250,7250,0
|
|
20240704,182800,938896450,7250,7250,7250,7250,0
|
|
20240704,182700,938896450,7250,7250,7250,7250,980
|
|
20240704,182600,938896450,7250,7250,7250,7250,0
|
|
20240704,182500,938896450,7250,7250,7250,7250,0
|
|
20240704,182400,938896450,7250,7250,7250,7250,0
|
|
20240704,182300,938896450,7250,7250,7250,7250,0
|
|
20240704,182200,938896450,7250,7250,7250,7250,0
|
|
20240704,182100,938896450,7250,7250,7250,7250,0
|
|
20240704,182000,938896450,7250,7250,7250,7250,0
|
|
20240704,181900,938896450,7250,7250,7250,7250,0
|
|
20240704,181800,938896450,7250,7250,7250,7250,0
|
|
20240704,181700,938896450,7250,7250,7250,7250,0
|
|
20240704,181600,938896450,7250,7250,7250,7250,0
|
|
20240704,181500,938896450,7250,7250,7250,7250,0
|
|
20240704,181400,938896450,7250,7250,7250,7250,0
|
|
20240704,181300,938896450,7250,7250,7250,7250,0
|
|
20240704,181200,938896450,7250,7250,7250,7250,0
|
|
20240704,181100,938896450,7250,7250,7250,7250,0
|
|
20240704,181000,938896450,7250,7250,7250,7250,0
|
|
20240704,180900,938896450,7250,7250,7250,7250,0
|
|
20240704,180800,938896450,7250,7250,7250,7250,0
|
|
20240704,180700,938896450,7250,7250,7250,7250,0
|
|
20240704,180600,938896450,7250,7250,7250,7250,0
|
|
20240704,180500,938896450,7250,7250,7250,7250,0
|
|
20240704,180400,938896450,7250,7250,7250,7250,0
|
|
20240704,180300,938896450,7250,7250,7250,7250,0
|
|
20240704,180200,938896450,7250,7250,7250,7250,0
|
|
20240704,180100,938896450,7250,7250,7250,7250,0
|
|
20240704,180000,938896450,7250,7250,7250,7250,0
|
|
20240704,175900,938896450,7250,7250,7250,7250,0
|
|
20240704,175800,938896450,7250,7250,7250,7250,0
|
|
20240704,175700,938896450,7250,7250,7250,7250,980
|
|
20240704,175600,938896450,7250,7250,7250,7250,0
|
|
20240704,175500,938896450,7250,7250,7250,7250,0
|
|
20240704,175400,938896450,7250,7250,7250,7250,0
|
|
20240704,175300,938896450,7250,7250,7250,7250,0
|
|
20240704,175200,938896450,7250,7250,7250,7250,0
|
|
20240704,175100,938896450,7250,7250,7250,7250,0
|
|
20240704,175000,938896450,7250,7250,7250,7250,0
|
|
20240704,174900,938896450,7250,7250,7250,7250,0
|
|
20240704,174800,938896450,7250,7250,7250,7250,0
|
|
20240704,174700,938896450,7250,7250,7250,7250,0
|
|
20240704,174600,938896450,7250,7250,7250,7250,0
|
|
20240704,174500,938896450,7250,7250,7250,7250,0
|
|
20240704,174400,938896450,7250,7250,7250,7250,0
|
|
20240704,174300,938896450,7250,7250,7250,7250,0
|
|
20240704,174200,938896450,7250,7250,7250,7250,0
|
|
20240704,174100,938896450,7250,7250,7250,7250,0
|
|
20240704,174000,938896450,7250,7250,7250,7250,0
|
|
20240704,173900,938896450,7250,7250,7250,7250,0
|
|
20240704,173800,938896450,7250,7250,7250,7250,0
|
|
20240704,173700,938896450,7250,7250,7250,7250,0
|
|
20240704,173600,938896450,7250,7250,7250,7250,0
|
|
20240704,173500,938896450,7250,7250,7250,7250,0
|
|
20240704,173400,938896450,7250,7250,7250,7250,0
|
|
20240704,173300,938896450,7250,7250,7250,7250,0
|
|
20240704,173200,938896450,7250,7250,7250,7250,0
|
|
20240704,173100,938896450,7250,7250,7250,7250,0
|
|
20240704,173000,938896450,7250,7250,7250,7250,0
|
|
20240704,172900,938896450,7250,7250,7250,7250,0
|
|
20240704,172800,938896450,7250,7250,7250,7250,0
|
|
20240704,172700,938896450,7250,7250,7250,7250,980
|
|
20240704,172600,938896450,7250,7250,7250,7250,0
|
|
20240704,172500,938896450,7250,7250,7250,7250,0
|
|
20240704,172400,938896450,7250,7250,7250,7250,0
|
|
20240704,172300,938896450,7250,7250,7250,7250,0
|
|
20240704,172200,938896450,7250,7250,7250,7250,0
|
|
20240704,172100,938896450,7250,7250,7250,7250,0
|
|
20240704,172000,938896450,7250,7250,7250,7250,0
|
|
20240704,171900,938896450,7250,7250,7250,7250,0
|
|
20240704,171800,938896450,7250,7250,7250,7250,0
|
|
20240704,171700,938896450,7250,7250,7250,7250,0
|
|
20240704,171600,938896450,7250,7250,7250,7250,0
|
|
20240704,171500,938896450,7250,7250,7250,7250,0
|
|
20240704,171400,938896450,7250,7250,7250,7250,0
|
|
20240704,171300,938896450,7250,7250,7250,7250,0
|
|
20240704,171200,938896450,7250,7250,7250,7250,0
|
|
20240704,171100,938896450,7250,7250,7250,7250,0
|
|
20240704,171000,938896450,7250,7250,7250,7250,0
|
|
20240704,170900,938896450,7250,7250,7250,7250,0
|
|
20240704,170800,938896450,7250,7250,7250,7250,0
|
|
20240704,170700,938896450,7250,7250,7250,7250,0
|
|
20240704,170600,938896450,7250,7250,7250,7250,0
|
|
20240704,170500,938896450,7250,7250,7250,7250,0
|
|
20240704,170400,938896450,7250,7250,7250,7250,0
|
|
20240704,170300,938896450,7250,7250,7250,7250,0
|
|
20240704,170200,938896450,7250,7250,7250,7250,0
|
|
20240704,170100,938896450,7250,7250,7250,7250,0
|
|
20240704,170000,938896450,7250,7250,7250,7250,0
|
|
20240704,165900,938896450,7250,7250,7250,7250,0
|
|
20240704,165800,938896450,7250,7250,7250,7250,0
|
|
20240704,165700,938896450,7250,7250,7250,7250,980
|
|
20240704,165600,938896450,7250,7250,7250,7250,0
|
|
20240704,165500,938896450,7250,7250,7250,7250,0
|
|
20240704,165400,938896450,7250,7250,7250,7250,0
|
|
20240704,165300,938896450,7250,7250,7250,7250,0
|
|
20240704,165200,938896450,7250,7250,7250,7250,0
|
|
20240704,165100,938896450,7250,7250,7250,7250,0
|
|
20240704,165000,938896450,7250,7250,7250,7250,0
|
|
20240704,164900,938896450,7250,7250,7250,7250,0
|
|
20240704,164800,938896450,7250,7250,7250,7250,0
|
|
20240704,164700,938896450,7250,7250,7250,7250,0
|
|
20240704,164600,938896450,7250,7250,7250,7250,0
|
|
20240704,164500,938896450,7250,7250,7250,7250,0
|
|
20240704,164400,938896450,7250,7250,7250,7250,0
|
|
20240704,164300,938896450,7250,7250,7250,7250,0
|
|
20240704,164200,938896450,7250,7250,7250,7250,0
|
|
20240704,164100,938896450,7250,7250,7250,7250,0
|
|
20240704,164000,938896450,7250,7250,7250,7250,0
|
|
20240704,163900,938896450,7250,7250,7250,7250,0
|
|
20240704,163800,938896450,7250,7250,7250,7250,0
|
|
20240704,163700,938896450,7250,7250,7250,7250,0
|
|
20240704,163600,938896450,7250,7250,7250,7250,0
|
|
20240704,163500,938896450,7250,7250,7250,7250,0
|
|
20240704,163400,938896450,7250,7250,7250,7250,0
|
|
20240704,163300,938896450,7250,7250,7250,7250,0
|
|
20240704,163200,938896450,7250,7250,7250,7250,0
|
|
20240704,163100,938896450,7250,7250,7250,7250,0
|
|
20240704,163000,938896450,7250,7250,7250,7250,0
|
|
20240704,162900,938896450,7250,7250,7250,7250,0
|
|
20240704,162800,938896450,7250,7250,7250,7250,0
|
|
20240704,162700,938896450,7250,7250,7250,7250,980
|
|
20240704,162600,938896450,7250,7250,7250,7250,0
|
|
20240704,162500,938896450,7250,7250,7250,7250,0
|
|
20240704,162400,938896450,7250,7250,7250,7250,0
|
|
20240704,162300,938896450,7250,7250,7250,7250,0
|
|
20240704,162200,938896450,7250,7250,7250,7250,0
|
|
20240704,162100,938896450,7250,7250,7250,7250,0
|
|
20240704,162000,938896450,7250,7250,7250,7250,0
|
|
20240704,161900,938896450,7250,7250,7250,7250,0
|
|
20240704,161800,938896450,7250,7250,7250,7250,0
|
|
20240704,161700,938896450,7250,7250,7250,7250,0
|
|
20240704,161600,938896450,7250,7250,7250,7250,0
|
|
20240704,161500,938896450,7250,7250,7250,7250,0
|
|
20240704,161400,938896450,7250,7250,7250,7250,0
|
|
20240704,161300,938896450,7250,7250,7250,7250,0
|
|
20240704,161200,938896450,7250,7250,7250,7250,0
|
|
20240704,161100,938896450,7250,7250,7250,7250,0
|
|
20240704,161000,938896450,7250,7250,7250,7250,0
|
|
20240704,160900,938896450,7250,7250,7250,7250,0
|
|
20240704,160800,938896450,7250,7250,7250,7250,0
|
|
20240704,160700,938896450,7250,7250,7250,7250,0
|
|
20240704,160600,938896450,7250,7250,7250,7250,0
|
|
20240704,160500,938896450,7250,7250,7250,7250,0
|
|
20240704,160400,938896450,7250,7250,7250,7250,0
|
|
20240704,160300,938896450,7250,7250,7250,7250,0
|
|
20240704,160200,938896450,7250,7250,7250,7250,0
|
|
20240704,160100,938896450,7250,7250,7250,7250,0
|
|
20240704,160000,938896450,7250,7250,7250,7250,0
|
|
20240704,155900,938896450,7250,7250,7250,7250,0
|
|
20240704,155800,938896450,7250,7250,7250,7250,0
|
|
20240704,155700,938896450,7250,7250,7250,7250,980
|
|
20240704,155600,938896450,7250,7250,7250,7250,0
|
|
20240704,155500,938896450,7250,7250,7250,7250,0
|
|
20240704,155400,938896450,7250,7250,7250,7250,0
|
|
20240704,155300,938896450,7250,7250,7250,7250,0
|
|
20240704,155200,938896450,7250,7250,7250,7250,0
|
|
20240704,155100,938896450,7250,7250,7250,7250,0
|
|
20240704,155000,938896450,7250,7250,7250,7250,0
|
|
20240704,154900,938896450,7250,7250,7250,7250,0
|
|
20240704,154800,938896450,7250,7250,7250,7250,0
|
|
20240704,154700,938896450,7250,7250,7250,7250,0
|
|
20240704,154600,938896450,7250,7250,7250,7250,0
|
|
20240704,154500,938896450,7250,7250,7250,7250,0
|
|
20240704,154400,938896450,7250,7250,7250,7250,0
|
|
20240704,154300,938896450,7250,7250,7250,7250,0
|
|
20240704,154200,938896450,7250,7250,7250,7250,0
|
|
20240704,154100,938896450,7250,7250,7250,7250,0
|
|
20240704,154000,938896450,7250,7250,7250,7250,0
|
|
20240704,153900,938896450,7250,7250,7250,7250,0
|
|
20240704,153800,938896450,7250,7250,7250,7250,0
|
|
20240704,153700,938896450,7250,7250,7250,7250,0
|
|
20240704,153600,938896450,7250,7250,7250,7250,0
|
|
20240704,153500,938896450,7250,7250,7250,7250,0
|
|
20240704,153400,938896450,7250,7250,7250,7250,0
|
|
20240704,153300,938896450,7250,7250,7250,7250,0
|
|
20240704,153200,938896450,7250,7250,7250,7250,0
|
|
20240704,153100,938896450,7250,7250,7250,7250,0
|
|
20240704,153000,938896450,7250,7250,7250,7250,980
|
|
20240704,152900,931791450,7230,7230,7230,7230,0
|
|
20240704,152800,931791450,7230,7230,7230,7230,0
|
|
20240704,152700,931791450,7230,7230,7230,7230,0
|
|
20240704,152600,931791450,7230,7230,7230,7230,0
|
|
20240704,152500,931791450,7230,7230,7230,7230,0
|
|
20240704,152400,931791450,7230,7230,7230,7230,0
|
|
20240704,152300,931791450,7230,7230,7230,7230,0
|
|
20240704,152200,931791450,7230,7230,7230,7230,0
|
|
20240704,152100,931791450,7230,7230,7230,7230,0
|
|
20240704,152000,931791450,7230,7230,7230,7230,0
|
|
20240704,151900,931791450,7230,7240,7240,7230,192
|
|
20240704,151800,930402390,7240,7160,7240,7160,735
|
|
20240704,151700,925088560,7230,7130,7240,7130,1637
|
|
20240704,151600,913302650,7190,7170,7190,7110,808
|
|
20240704,151500,907505540,7160,7130,7170,7090,1552
|
|
20240704,151400,896396520,7140,7100,7150,7070,1738
|
|
20240704,151300,884033320,7110,7110,7110,7110,22
|
|
20240704,151200,883876900,7100,7110,7110,7100,26
|
|
20240704,151100,883692090,7100,7100,7110,7100,136
|
|
20240704,151000,882726440,7100,7120,7120,7100,26
|
|
20240704,150900,882541560,7120,7120,7120,7120,152
|
|
20240704,150800,881459320,7130,7130,7130,7130,295
|
|
20240704,150700,879355970,7130,7120,7130,7100,728
|
|
20240704,150600,874171640,7060,7060,7060,7060,355
|
|
20240704,150500,871665340,7130,7130,7130,7130,177
|
|
20240704,150400,870403330,7130,7130,7130,7130,20
|
|
20240704,150300,870260730,7130,7080,7130,7010,2061
|
|
20240704,150200,855719940,7020,7050,7100,7020,220
|
|
20240704,150100,854164900,7000,6990,7040,6970,773
|
|
20240704,150000,848755780,6990,6970,6990,6970,1128
|
|
20240704,145900,840873750,6970,6920,6970,6900,227
|
|
20240704,145800,839296080,6900,6900,6900,6900,188
|
|
20240704,145700,837998880,6900,6890,6900,6890,510
|
|
20240704,145600,834480180,6880,6880,6880,6880,23
|
|
20240704,145500,834321940,6880,6890,6890,6880,19
|
|
20240704,145400,834191210,6900,6880,6900,6880,1000
|
|
20240704,145300,827302130,6850,6870,6870,6850,600
|
|
20240704,145200,823191890,6860,6860,6860,6860,0
|
|
20240704,145100,823191890,6860,6860,6860,6860,0
|
|
20240704,145000,823191890,6860,6850,6860,6850,101
|
|
20240704,144900,822500030,6890,6890,6890,6890,1
|
|
20240704,144800,822493140,6900,6900,6900,6900,0
|
|
20240704,144700,822493140,6900,6890,6900,6890,200
|
|
20240704,144600,821114130,6890,6890,6890,6890,1
|
|
20240704,144500,821107240,6900,6900,6900,6900,0
|
|
20240704,144400,821107240,6900,6900,6900,6900,0
|
|
20240704,144300,821107240,6900,6900,6900,6900,3
|
|
20240704,144200,821086540,6900,6900,6900,6900,22
|
|
20240704,144100,820934740,6900,6900,6900,6900,501
|
|
20240704,144000,817477840,6890,6890,6890,6890,31
|
|
20240704,143900,817264250,6900,6890,6900,6890,11
|
|
20240704,143800,817188420,6850,6850,6850,6850,1
|
|
20240704,143700,817181570,6890,6880,6890,6880,74
|
|
20240704,143600,816671810,6900,6900,6900,6900,0
|
|
20240704,143500,816671810,6900,6860,6900,6860,500
|
|
20240704,143400,813226450,6860,6860,6860,6860,0
|
|
20240704,143300,813226450,6860,6860,6860,6860,0
|
|
20240704,143200,813226450,6860,6860,6860,6860,0
|
|
20240704,143100,813226450,6860,6860,6860,6860,0
|
|
20240704,143000,813226450,6860,6860,6860,6860,7
|
|
20240704,142900,813178430,6860,6860,6860,6860,0
|
|
20240704,142800,813178430,6860,6860,6860,6860,30
|
|
20240704,142700,812972630,6870,6870,6870,6870,27
|
|
20240704,142600,812787140,6870,6870,6870,6870,0
|
|
20240704,142500,812787140,6870,6870,6870,6870,1193
|
|
20240704,142400,804591230,6860,6860,6860,6860,0
|
|
20240704,142300,804591230,6860,6900,6900,6860,441
|
|
20240704,142200,801557450,6880,6880,6880,6880,37
|
|
20240704,142100,801302890,6900,6900,6900,6900,0
|
|
20240704,142000,801302890,6900,6920,6930,6900,4
|
|
20240704,141900,801275210,6880,6930,6930,6880,58
|
|
20240704,141800,800874420,6880,6880,6880,6880,13
|
|
20240704,141700,800784980,6880,6920,6940,6880,302
|
|
20240704,141600,798691450,6880,6880,6880,6880,557
|
|
20240704,141500,794859290,6860,6860,6860,6860,10
|
|
20240704,141400,794790690,6880,6880,6880,6880,68
|
|
20240704,141300,794322850,6880,6880,6880,6880,0
|
|
20240704,141200,794322850,6880,6880,6880,6880,221
|
|
20240704,141100,792802370,6870,6900,6900,6870,253
|
|
20240704,141000,791062240,6900,6900,6900,6900,0
|
|
20240704,140900,791062240,6900,6910,6910,6900,80
|
|
20240704,140800,790510190,6900,6890,6900,6890,21
|
|
20240704,140700,790365440,6900,6900,6900,6900,65
|
|
20240704,140600,789916940,6900,6900,6900,6900,10
|
|
20240704,140500,789847940,6960,6960,6960,6960,37
|
|
20240704,140400,789590420,6890,6890,6890,6890,0
|
|
20240704,140300,789590420,6890,6890,6890,6890,421
|
|
20240704,140200,786689730,6880,6890,6890,6880,25
|
|
20240704,140100,786517490,6890,6940,6940,6890,29
|
|
20240704,140000,786316280,6940,6920,6940,6920,500
|
|
20240704,135900,782847280,6860,6860,6860,6860,0
|
|
20240704,135800,782847280,6860,6870,6970,6860,510
|
|
20240704,135700,779324340,6860,6860,6860,6860,0
|
|
20240704,135600,779324340,6860,6860,6860,6860,50
|
|
20240704,135500,778981340,6860,6860,6860,6860,1
|
|
20240704,135400,778974480,6870,6870,6870,6870,9
|
|
20240704,135300,778912650,6860,6860,6860,6860,94
|
|
20240704,135200,778267810,6870,6870,6870,6870,5
|
|
20240704,135100,778233460,6850,6850,6850,6850,0
|
|
20240704,135000,778233460,6850,6850,6850,6850,0
|
|
20240704,134900,778233460,6850,6850,6850,6850,0
|
|
20240704,134800,778233460,6850,6850,6850,6850,0
|
|
20240704,134700,778233460,6850,6850,6850,6850,104
|
|
20240704,134600,777521060,6850,6850,6850,6850,0
|
|
20240704,134500,777521060,6850,6870,6870,6850,377
|
|
20240704,134400,774937330,6870,6870,6870,6870,63
|
|
20240704,134300,774504520,6860,6860,6860,6860,109
|
|
20240704,134200,773756780,6870,6870,6870,6870,7
|
|
20240704,134100,773708690,6890,6890,6890,6890,11
|
|
20240704,134000,773632900,6890,6890,6890,6890,30
|
|
20240704,133900,773426200,6890,6860,6990,6860,440
|
|
20240704,133800,770381010,6880,6880,6880,6880,0
|
|
20240704,133700,770381010,6880,6880,6880,6880,0
|
|
20240704,133600,770381010,6880,6880,6880,6880,2
|
|
20240704,133500,770367250,6840,6850,6850,6840,10
|
|
20240704,133400,770298800,6900,6900,6900,6900,0
|
|
20240704,133300,770298800,6900,6900,6900,6900,803
|
|
20240704,133200,764758100,6900,6860,6900,6860,271
|
|
20240704,133100,762891520,6840,6840,6840,6840,0
|
|
20240704,133000,762891520,6840,6840,6840,6840,17
|
|
20240704,132900,762775240,6840,6880,6990,6840,953
|
|
20240704,132800,756181730,6890,6890,6890,6890,0
|
|
20240704,132700,756181730,6890,6840,6890,6830,2451
|
|
20240704,132600,739434180,6820,6820,6820,6820,38
|
|
20240704,132500,739175020,6820,6820,6820,6820,0
|
|
20240704,132400,739175020,6820,6830,6830,6820,10
|
|
20240704,132300,739106730,6900,6840,6900,6840,1011
|
|
20240704,132200,732143260,6850,6850,6850,6850,0
|
|
20240704,132100,732143260,6850,6800,6850,6800,100
|
|
20240704,132000,731458810,6800,6800,6800,6800,0
|
|
20240704,131900,731458810,6800,6800,6800,6800,10
|
|
20240704,131800,731390810,6800,6850,6850,6800,346
|
|
20240704,131700,729035650,6880,6880,6880,6880,0
|
|
20240704,131600,729035650,6880,6880,6880,6880,0
|
|
20240704,131500,729035650,6880,6880,6880,6880,0
|
|
20240704,131400,729035650,6880,6880,6880,6870,110
|
|
20240704,131300,728278860,6880,6830,6880,6830,397
|
|
20240704,131200,725548150,6780,6780,6780,6780,0
|
|
20240704,131100,725548150,6780,6780,6780,6780,0
|
|
20240704,131000,725548150,6780,6780,6780,6780,9
|
|
20240704,130900,725487130,6880,6790,6880,6790,2300
|
|
20240704,130800,709779180,6790,6790,6790,6790,0
|
|
20240704,130700,709779180,6790,6790,6790,6790,0
|
|
20240704,130600,709779180,6790,6790,6790,6790,0
|
|
20240704,130500,709779180,6790,6790,6790,6790,0
|
|
20240704,130400,709779180,6790,6790,6790,6790,4
|
|
20240704,130300,709752020,6790,6790,6790,6790,11
|
|
20240704,130200,709677330,6810,6790,6810,6790,123
|
|
20240704,130100,708840610,6790,6750,6790,6750,91
|
|
20240704,130000,708223090,6750,6750,6750,6740,105
|
|
20240704,125900,707514450,6820,6820,6820,6820,0
|
|
20240704,125800,707514450,6820,6820,6820,6820,0
|
|
20240704,125700,707514450,6820,6820,6820,6820,32
|
|
20240704,125600,707296210,6820,6810,6820,6810,168
|
|
20240704,125500,706150570,6830,6780,6830,6780,1000
|
|
20240704,125400,699356100,6770,6770,6770,6770,0
|
|
20240704,125300,699356100,6770,6800,6800,6770,152
|
|
20240704,125200,698327030,6800,6760,6800,6760,246
|
|
20240704,125100,696663150,6830,6830,6830,6830,10
|
|
20240704,125000,696594850,6840,6830,6840,6830,267
|
|
20240704,124900,694769180,6840,6840,6840,6840,5
|
|
20240704,124800,694734980,6710,6790,6850,6710,2502
|
|
20240704,124700,677716710,6800,6800,6800,6800,0
|
|
20240704,124600,677716710,6800,6690,6800,6690,1425
|
|
20240704,124500,668108540,6650,6650,6650,6650,1
|
|
20240704,124400,668101890,6650,6640,6650,6640,888
|
|
20240704,124300,662203430,6630,6630,6630,6630,5
|
|
20240704,124200,662170280,6630,6650,6700,6630,845
|
|
20240704,124100,656533150,6680,6670,6680,6670,1500
|
|
20240704,124000,646513160,6640,6640,6640,6640,0
|
|
20240704,123900,646513160,6640,6640,6640,6640,0
|
|
20240704,123800,646513160,6640,6640,6640,6640,0
|
|
20240704,123700,646513160,6640,6640,6680,6640,923
|
|
20240704,123600,640369110,6630,6630,6630,6630,0
|
|
20240704,123500,640369110,6630,6630,6630,6630,2
|
|
20240704,123400,640355850,6630,6630,6630,6630,148
|
|
20240704,123300,639374610,6620,6620,6620,6620,24
|
|
20240704,123200,639215730,6620,6600,6620,6600,237
|
|
20240704,123100,637648890,6610,6610,6610,6610,0
|
|
20240704,123000,637648890,6610,6610,6610,6610,0
|
|
20240704,122900,637648890,6610,6600,6610,6600,10
|
|
20240704,122800,637582870,6610,6610,6610,6610,0
|
|
20240704,122700,637582870,6610,6610,6610,6610,1
|
|
20240704,122600,637576260,6540,6610,6610,6540,61
|
|
20240704,122500,637175540,6610,6610,6610,6610,29
|
|
20240704,122400,636983850,6610,6610,6610,6610,0
|
|
20240704,122300,636983850,6610,6570,6610,6560,52
|
|
20240704,122200,636641240,6590,6590,6590,6590,1
|
|
20240704,122100,636634650,6560,6560,6560,6560,1
|
|
20240704,122000,636628090,6620,6620,6620,6620,7
|
|
20240704,121900,636581750,6620,6620,6620,6620,5
|
|
20240704,121800,636548650,6540,6580,6580,6540,203
|
|
20240704,121700,635216810,6670,6600,6670,6600,2378
|
|
20240704,121600,619521160,6620,6620,6620,6620,379
|
|
20240704,121500,617012180,6680,6640,6680,6620,987
|
|
20240704,121400,610462700,6670,6670,6670,6670,2
|
|
20240704,121300,610449360,6660,6640,6660,6640,16
|
|
20240704,121200,610342820,6670,6660,6670,6660,10
|
|
20240704,121100,610276170,6680,6650,6680,6650,2165
|
|
20240704,121000,595816850,6650,6650,6650,6650,1
|
|
20240704,120900,595810200,6660,6660,6660,6660,0
|
|
20240704,120800,595810200,6660,6660,6660,6660,0
|
|
20240704,120700,595810200,6660,6660,6660,6660,1
|
|
20240704,120600,595803540,6660,6660,6660,6660,23
|
|
20240704,120500,595650360,6660,6650,6660,6650,14
|
|
20240704,120400,595557170,6640,6610,6640,6610,200
|
|
20240704,120300,594232780,6610,6530,6610,6530,18
|
|
20240704,120200,594114760,6530,6520,6530,6520,21
|
|
20240704,120100,593977650,6510,6510,6510,6510,0
|
|
20240704,120000,593977650,6510,6520,6520,6500,1115
|
|
20240704,115900,586716520,6520,6530,6530,6520,633
|
|
20240704,115800,582587360,6540,6540,6540,6540,257
|
|
20240704,115700,580906580,6550,6550,6550,6550,196
|
|
20240704,115600,579622780,6540,6540,6540,6540,0
|
|
20240704,115500,579622780,6540,6550,6550,6540,126
|
|
20240704,115400,578798580,6550,6560,6560,6550,1001
|
|
20240704,115300,572240830,6560,6570,6570,6560,16
|
|
20240704,115200,572135860,6550,6590,6590,6550,490
|
|
20240704,115100,568921260,6600,6600,6600,6600,7
|
|
20240704,115000,568875060,6600,6610,6630,6600,361
|
|
20240704,114900,566491130,6620,6600,6620,6600,206
|
|
20240704,114800,565129430,6600,6600,6600,6600,326
|
|
20240704,114700,562977830,6600,6570,6600,6570,2
|
|
20240704,114600,562964660,6550,6530,6550,6530,1570
|
|
20240704,114500,552681690,6530,6530,6530,6530,18
|
|
20240704,114400,552564150,6530,6560,6560,6530,418
|
|
20240704,114300,549828580,6550,6550,6550,6540,11
|
|
20240704,114200,549756540,6550,6550,6550,6550,0
|
|
20240704,114100,549756540,6550,6550,6550,6540,1001
|
|
20240704,114000,543209970,6640,6560,6640,6530,313
|
|
20240704,113900,541145160,6560,6620,6620,6450,3589
|
|
20240704,113800,517602230,6620,6640,6640,6610,173
|
|
20240704,113700,516457320,6650,6650,6650,6650,61
|
|
20240704,113600,516051670,6650,6650,6650,6650,1
|
|
20240704,113500,516045020,6640,6650,6650,6630,231
|
|
20240704,113400,514509090,6630,6670,6670,6630,1134
|
|
20240704,113300,506958940,6670,6720,6720,6670,21
|
|
20240704,113200,506818620,6680,6690,6690,6660,2008
|
|
20240704,113100,493428330,6690,6750,6750,6690,9474
|
|
20240704,113000,429671930,6750,6760,6760,6750,497
|
|
20240704,112900,426315430,6750,6750,6750,6750,137
|
|
20240704,112800,425390680,6750,6750,6750,6750,100
|
|
20240704,112700,424715680,6760,6760,6760,6750,1210
|
|
20240704,112600,416546080,6760,6760,6760,6760,97
|
|
20240704,112500,415890360,6760,6770,6830,6750,4031
|
|
20240704,112400,388653820,6770,6770,6770,6770,10
|
|
20240704,112300,388586120,6780,6800,6800,6770,1562
|
|
20240704,112200,377998290,6800,6800,6800,6800,0
|
|
20240704,112100,377998290,6800,6800,6800,6800,0
|
|
20240704,112000,377998290,6800,6800,6800,6800,239
|
|
20240704,111900,376373090,6800,6830,6830,6800,185
|
|
20240704,111800,375115030,6830,6850,6850,6830,45
|
|
20240704,111700,374807400,6850,6850,6850,6850,144
|
|
20240704,111600,373821000,6850,6850,6850,6850,1
|
|
20240704,111500,373814150,6850,6850,6850,6850,10
|
|
20240704,111400,373745650,6850,6850,6850,6850,17
|
|
20240704,111300,373629200,6850,6850,6850,6850,34
|
|
20240704,111200,373396300,6850,6850,6850,6850,0
|
|
20240704,111100,373396300,6850,6850,6850,6850,0
|
|
20240704,111000,373396300,6850,6880,6880,6850,42
|
|
20240704,110900,373107700,6880,6870,6880,6870,145
|
|
20240704,110800,372110110,6880,6880,6880,6880,0
|
|
20240704,110700,372110110,6880,6850,6880,6850,12
|
|
20240704,110600,372027700,6860,6870,6870,6860,43
|
|
20240704,110500,371732300,6880,6880,6880,6880,0
|
|
20240704,110400,371732300,6880,6880,6880,6880,0
|
|
20240704,110300,371732300,6880,6840,6880,6840,4
|
|
20240704,110200,371704840,6850,6850,6850,6850,0
|
|
20240704,110100,371704840,6850,6850,6850,6850,4
|
|
20240704,110000,371677440,6860,6860,6860,6860,0
|
|
20240704,105900,371677440,6860,6860,6860,6860,0
|
|
20240704,105800,371677440,6860,6860,6860,6860,0
|
|
20240704,105700,371677440,6860,6840,6860,6840,121
|
|
20240704,105600,370848090,6830,6780,6830,6780,2129
|
|
20240704,105500,356410410,6780,6800,6800,6780,506
|
|
20240704,105400,352977750,6800,6800,6800,6800,12
|
|
20240704,105300,352896150,6800,6800,6800,6800,1
|
|
20240704,105200,352889350,6800,6800,6800,6800,0
|
|
20240704,105100,352889350,6800,6800,6800,6800,0
|
|
20240704,105000,352889350,6800,6800,6800,6800,1
|
|
20240704,104900,352882550,6800,6800,6800,6790,386
|
|
20240704,104800,350259350,6800,6800,6800,6800,419
|
|
20240704,104700,347410150,6800,6800,6800,6800,0
|
|
20240704,104600,347410150,6800,6800,6800,6800,2
|
|
20240704,104500,347396550,6800,6800,6800,6800,114
|
|
20240704,104400,346621350,6790,6800,6800,6790,1070
|
|
20240704,104300,339345710,6800,6800,6800,6800,0
|
|
20240704,104200,339345710,6800,6800,6800,6800,200
|
|
20240704,104100,337985710,6810,6810,6810,6810,0
|
|
20240704,104000,337985710,6810,6800,6810,6800,68
|
|
20240704,103900,337523290,6800,6830,6830,6800,32
|
|
20240704,103800,337305590,6800,6810,6860,6800,416
|
|
20240704,103700,334470170,6810,6860,6860,6810,425
|
|
20240704,103600,331555920,6860,6860,6860,6860,200
|
|
20240704,103500,330183920,6860,6860,6860,6860,0
|
|
20240704,103400,330183920,6860,6800,6860,6800,6
|
|
20240704,103300,330143060,6800,6800,6800,6800,1397
|
|
20240704,103200,320643460,6790,6770,6790,6770,3824
|
|
20240704,103100,294737540,6770,6790,6790,6770,380
|
|
20240704,103000,292161980,6770,6850,6850,6770,2763
|
|
20240704,102900,273344690,6830,6830,6830,6830,1
|
|
20240704,102800,273337860,6860,6860,6860,6860,0
|
|
20240704,102700,273337860,6860,6860,6860,6860,0
|
|
20240704,102600,273337860,6860,6860,6860,6860,856
|
|
20240704,102500,267465700,6860,6860,6860,6840,293
|
|
20240704,102400,265458680,6860,6860,6860,6860,63
|
|
20240704,102300,265026500,6870,6870,6920,6800,2620
|
|
20240704,102200,247105730,6870,6870,6870,6870,9
|
|
20240704,102100,247043900,6860,6870,6870,6860,534
|
|
20240704,102000,243380220,6910,6900,6910,6900,791
|
|
20240704,101900,237914420,6920,6910,6920,6910,82
|
|
20240704,101800,237346990,6920,6870,6920,6870,2
|
|
20240704,101700,237333200,6870,6880,6910,6870,724
|
|
20240704,101600,232339700,6860,6900,6900,6860,1128
|
|
20240704,101500,224592280,6890,6920,6920,6890,1747
|
|
20240704,101400,212527470,6920,6930,6940,6920,51
|
|
20240704,101300,212174040,6940,6940,6940,6940,0
|
|
20240704,101200,212174040,6940,6940,6940,6930,437
|
|
20240704,101100,209142270,6940,6960,6960,6940,226
|
|
20240704,101000,207572560,6970,6970,6970,6970,50
|
|
20240704,100900,207224060,6980,6980,6980,6980,0
|
|
20240704,100800,207224060,6980,6960,6980,6940,280
|
|
20240704,100700,205278300,6990,6990,6990,6990,4
|
|
20240704,100600,205250340,6960,6950,6980,6950,1108
|
|
20240704,100500,197533330,6950,6950,6950,6950,47
|
|
20240704,100400,197206680,6980,6950,6980,6950,263
|
|
20240704,100300,195378500,6950,6980,6980,6950,227
|
|
20240704,100200,193800090,6980,6980,6980,6980,145
|
|
20240704,100100,192787990,6970,6980,6980,6970,89
|
|
20240704,100000,192167590,6970,6980,6990,6970,151
|
|
20240704,095900,191113600,6980,7000,7000,6980,422
|
|
20240704,095800,188162890,7000,7000,7010,7000,21
|
|
20240704,095700,188015870,7000,7010,7010,7000,150
|
|
20240704,095600,186965750,7070,7070,7070,7070,2
|
|
20240704,095500,186951610,7000,7000,7000,7000,50
|
|
20240704,095400,186601610,7060,7060,7060,7060,32
|
|
20240704,095300,186375690,7000,7070,7110,7000,1815
|
|
20240704,095200,173658150,7070,7020,7070,7020,521
|
|
20240704,095100,170000560,7020,7090,7090,7020,2002
|
|
20240704,095000,155943220,7090,7070,7090,7030,509
|
|
20240704,094900,152361920,7070,7060,7070,7030,2294
|
|
20240704,094800,136215260,7050,7070,7070,7050,417
|
|
20240704,094700,133268470,7060,7040,7060,7040,907
|
|
20240704,094600,126876050,7050,7080,7080,7050,502
|
|
20240704,094500,123336890,7050,7090,7090,7050,509
|
|
20240704,094400,119741900,7090,7120,7120,7050,719
|
|
20240704,094300,114658720,7120,7120,7120,7120,200
|
|
20240704,094200,113234720,7140,7140,7140,7140,0
|
|
20240704,094100,113234720,7140,7130,7160,7130,241
|
|
20240704,094000,111516280,7130,7180,7180,7130,579
|
|
20240704,093900,107372090,7120,7120,7120,7120,10
|
|
20240704,093800,107300890,7200,7190,7200,7190,22
|
|
20240704,093700,107142690,7220,7150,7220,7150,771
|
|
20240704,093600,101615110,7170,7150,7170,7100,186
|
|
20240704,093500,100290960,7170,7180,7180,7170,23
|
|
20240704,093400,100126040,7190,7180,7190,7180,287
|
|
20240704,093300,98065370,7180,7190,7190,7180,364
|
|
20240704,093200,95451840,7180,7180,7180,7180,1
|
|
20240704,093100,95444660,7180,7220,7230,7180,192
|
|
20240704,093000,94058370,7220,7220,7220,7220,19
|
|
20240704,092900,93921190,7220,7210,7220,7120,262
|
|
20240704,092800,92044690,7210,7210,7210,7210,25
|
|
20240704,092700,91864440,7210,7210,7210,7210,39
|
|
20240704,092600,91583250,7190,7200,7200,7190,101
|
|
20240704,092500,90856060,7190,7190,7190,7190,157
|
|
20240704,092400,89727230,7200,7170,7200,7170,280
|
|
20240704,092300,87717000,7160,7160,7160,7130,55
|
|
20240704,092200,87323230,7170,7170,7170,7160,135
|
|
20240704,092100,86355520,7170,7170,7170,7170,78
|
|
20240704,092000,85796260,7170,7200,7200,7170,453
|
|
20240704,091900,82546150,7200,7180,7200,7180,306
|
|
20240704,091800,80346010,7170,7170,7170,7170,78
|
|
20240704,091700,79786750,7160,7160,7160,7150,111
|
|
20240704,091600,78992090,7170,7160,7170,7160,21
|
|
20240704,091500,78841570,7180,7180,7180,7180,143
|
|
20240704,091400,77814830,7180,7170,7180,7170,173
|
|
20240704,091300,76574110,7160,7080,7160,7080,194
|
|
20240704,091200,75189960,7070,7250,7250,7040,1520
|
|
20240704,091100,64414810,7250,7270,7270,7250,1490
|
|
20240704,091000,53603450,7260,7300,7300,7250,226
|
|
20240704,090900,51961650,7300,7100,7300,7100,945
|
|
20240704,090800,45178010,7080,7090,7090,7080,692
|
|
20240704,090700,40274830,7090,7080,7090,7080,108
|
|
20240704,090600,39509890,7050,7050,7060,7050,120
|
|
20240704,090500,38663650,7040,7040,7040,7030,617
|
|
20240704,090400,34321550,7040,7050,7050,7040,577
|
|
20240704,090300,30253730,7050,7030,7060,7030,277
|
|
20240704,090200,28301120,7030,7050,7050,7030,1714
|
|
20240704,090100,16246520,7030,7050,7080,7030,1249
|
|
20240704,090000,7451700,7030,7030,7050,7020,1060
|