636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,193300,1777893450,6890,6890,6890,6890,1909
|
|
20240709,193200,1777893450,6890,6890,6890,6890,0
|
|
20240709,193100,1777893450,6890,6890,6890,6890,0
|
|
20240709,193000,1777893450,6890,6890,6890,6890,0
|
|
20240709,192900,1777893450,6890,6890,6890,6890,0
|
|
20240709,192800,1777893450,6890,6890,6890,6890,0
|
|
20240709,192700,1777893450,6890,6890,6890,6890,0
|
|
20240709,192600,1777893450,6890,6890,6890,6890,0
|
|
20240709,192500,1777893450,6890,6890,6890,6890,0
|
|
20240709,192400,1777893450,6890,6890,6890,6890,0
|
|
20240709,192300,1777893450,6890,6890,6890,6890,0
|
|
20240709,192200,1777893450,6890,6890,6890,6890,0
|
|
20240709,192100,1777893450,6890,6890,6890,6890,0
|
|
20240709,192000,1777893450,6890,6890,6890,6890,0
|
|
20240709,191900,1777893450,6890,6890,6890,6890,0
|
|
20240709,191800,1777893450,6890,6890,6890,6890,0
|
|
20240709,191700,1777893450,6890,6890,6890,6890,0
|
|
20240709,191600,1777893450,6890,6890,6890,6890,0
|
|
20240709,191500,1777893450,6890,6890,6890,6890,0
|
|
20240709,191400,1777893450,6890,6890,6890,6890,0
|
|
20240709,191300,1777893450,6890,6890,6890,6890,0
|
|
20240709,191200,1777893450,6890,6890,6890,6890,0
|
|
20240709,191100,1777893450,6890,6890,6890,6890,0
|
|
20240709,191000,1777893450,6890,6890,6890,6890,0
|
|
20240709,190900,1777893450,6890,6890,6890,6890,0
|
|
20240709,190800,1777893450,6890,6890,6890,6890,0
|
|
20240709,190700,1777893450,6890,6890,6890,6890,0
|
|
20240709,190600,1777893450,6890,6890,6890,6890,0
|
|
20240709,190500,1777893450,6890,6890,6890,6890,0
|
|
20240709,190400,1777893450,6890,6890,6890,6890,0
|
|
20240709,190300,1777893450,6890,6890,6890,6890,1909
|
|
20240709,190200,1777893450,6890,6890,6890,6890,0
|
|
20240709,190100,1777893450,6890,6890,6890,6890,0
|
|
20240709,190000,1777893450,6890,6890,6890,6890,0
|
|
20240709,185900,1777893450,6890,6890,6890,6890,0
|
|
20240709,185800,1777893450,6890,6890,6890,6890,0
|
|
20240709,185700,1777893450,6890,6890,6890,6890,0
|
|
20240709,185600,1777893450,6890,6890,6890,6890,0
|
|
20240709,185500,1777893450,6890,6890,6890,6890,0
|
|
20240709,185400,1777893450,6890,6890,6890,6890,0
|
|
20240709,185300,1777893450,6890,6890,6890,6890,0
|
|
20240709,185200,1777893450,6890,6890,6890,6890,0
|
|
20240709,185100,1777893450,6890,6890,6890,6890,0
|
|
20240709,185000,1777893450,6890,6890,6890,6890,0
|
|
20240709,184900,1777893450,6890,6890,6890,6890,0
|
|
20240709,184800,1777893450,6890,6890,6890,6890,0
|
|
20240709,184700,1777893450,6890,6890,6890,6890,0
|
|
20240709,184600,1777893450,6890,6890,6890,6890,0
|
|
20240709,184500,1777893450,6890,6890,6890,6890,0
|
|
20240709,184400,1777893450,6890,6890,6890,6890,0
|
|
20240709,184300,1777893450,6890,6890,6890,6890,0
|
|
20240709,184200,1777893450,6890,6890,6890,6890,0
|
|
20240709,184100,1777893450,6890,6890,6890,6890,0
|
|
20240709,184000,1777893450,6890,6890,6890,6890,0
|
|
20240709,183900,1777893450,6890,6890,6890,6890,0
|
|
20240709,183800,1777893450,6890,6890,6890,6890,0
|
|
20240709,183700,1777893450,6890,6890,6890,6890,0
|
|
20240709,183600,1777893450,6890,6890,6890,6890,0
|
|
20240709,183500,1777893450,6890,6890,6890,6890,0
|
|
20240709,183400,1777893450,6890,6890,6890,6890,0
|
|
20240709,183300,1777893450,6890,6890,6890,6890,1909
|
|
20240709,183200,1777893450,6890,6890,6890,6890,0
|
|
20240709,183100,1777893450,6890,6890,6890,6890,0
|
|
20240709,183000,1777893450,6890,6890,6890,6890,0
|
|
20240709,182900,1777893450,6890,6890,6890,6890,0
|
|
20240709,182800,1777893450,6890,6890,6890,6890,0
|
|
20240709,182700,1777893450,6890,6890,6890,6890,0
|
|
20240709,182600,1777893450,6890,6890,6890,6890,0
|
|
20240709,182500,1777893450,6890,6890,6890,6890,0
|
|
20240709,182400,1777893450,6890,6890,6890,6890,0
|
|
20240709,182300,1777893450,6890,6890,6890,6890,0
|
|
20240709,182200,1777893450,6890,6890,6890,6890,0
|
|
20240709,182100,1777893450,6890,6890,6890,6890,0
|
|
20240709,182000,1777893450,6890,6890,6890,6890,0
|
|
20240709,181900,1777893450,6890,6890,6890,6890,0
|
|
20240709,181800,1777893450,6890,6890,6890,6890,0
|
|
20240709,181700,1777893450,6890,6890,6890,6890,0
|
|
20240709,181600,1777893450,6890,6890,6890,6890,0
|
|
20240709,181500,1777893450,6890,6890,6890,6890,0
|
|
20240709,181400,1777893450,6890,6890,6890,6890,0
|
|
20240709,181300,1777893450,6890,6890,6890,6890,0
|
|
20240709,181200,1777893450,6890,6890,6890,6890,0
|
|
20240709,181100,1777893450,6890,6890,6890,6890,0
|
|
20240709,181000,1777893450,6890,6890,6890,6890,0
|
|
20240709,180900,1777893450,6890,6890,6890,6890,0
|
|
20240709,180800,1777893450,6890,6890,6890,6890,0
|
|
20240709,180700,1777893450,6890,6890,6890,6890,0
|
|
20240709,180600,1777893450,6890,6890,6890,6890,0
|
|
20240709,180500,1777893450,6890,6890,6890,6890,0
|
|
20240709,180400,1777893450,6890,6890,6890,6890,0
|
|
20240709,180300,1777893450,6890,6890,6890,6890,1909
|
|
20240709,180200,1777893450,6890,6890,6890,6890,0
|
|
20240709,180100,1777893450,6890,6890,6890,6890,0
|
|
20240709,180000,1777893450,6890,6890,6890,6890,0
|
|
20240709,175900,1777893450,6890,6890,6890,6890,0
|
|
20240709,175800,1777893450,6890,6890,6890,6890,0
|
|
20240709,175700,1777893450,6890,6890,6890,6890,0
|
|
20240709,175600,1777893450,6890,6890,6890,6890,0
|
|
20240709,175500,1777893450,6890,6890,6890,6890,0
|
|
20240709,175400,1777893450,6890,6890,6890,6890,0
|
|
20240709,175300,1777893450,6890,6890,6890,6890,0
|
|
20240709,175200,1777893450,6890,6890,6890,6890,0
|
|
20240709,175100,1777893450,6890,6890,6890,6890,0
|
|
20240709,175000,1777893450,6890,6890,6890,6890,0
|
|
20240709,174900,1777893450,6890,6890,6890,6890,0
|
|
20240709,174800,1777893450,6890,6890,6890,6890,0
|
|
20240709,174700,1777893450,6890,6890,6890,6890,0
|
|
20240709,174600,1777893450,6890,6890,6890,6890,0
|
|
20240709,174500,1777893450,6890,6890,6890,6890,0
|
|
20240709,174400,1777893450,6890,6890,6890,6890,0
|
|
20240709,174300,1777893450,6890,6890,6890,6890,0
|
|
20240709,174200,1777893450,6890,6890,6890,6890,0
|
|
20240709,174100,1777893450,6890,6890,6890,6890,0
|
|
20240709,174000,1777893450,6890,6890,6890,6890,0
|
|
20240709,173900,1777893450,6890,6890,6890,6890,0
|
|
20240709,173800,1777893450,6890,6890,6890,6890,0
|
|
20240709,173700,1777893450,6890,6890,6890,6890,0
|
|
20240709,173600,1777893450,6890,6890,6890,6890,0
|
|
20240709,173500,1777893450,6890,6890,6890,6890,0
|
|
20240709,173400,1777893450,6890,6890,6890,6890,0
|
|
20240709,173300,1777893450,6890,6890,6890,6890,1909
|
|
20240709,173200,1777893450,6890,6890,6890,6890,0
|
|
20240709,173100,1777893450,6890,6890,6890,6890,0
|
|
20240709,173000,1777893450,6890,6890,6890,6890,0
|
|
20240709,172900,1777893450,6890,6890,6890,6890,0
|
|
20240709,172800,1777893450,6890,6890,6890,6890,0
|
|
20240709,172700,1777893450,6890,6890,6890,6890,0
|
|
20240709,172600,1777893450,6890,6890,6890,6890,0
|
|
20240709,172500,1777893450,6890,6890,6890,6890,0
|
|
20240709,172400,1777893450,6890,6890,6890,6890,0
|
|
20240709,172300,1777893450,6890,6890,6890,6890,0
|
|
20240709,172200,1777893450,6890,6890,6890,6890,0
|
|
20240709,172100,1777893450,6890,6890,6890,6890,0
|
|
20240709,172000,1777893450,6890,6890,6890,6890,0
|
|
20240709,171900,1777893450,6890,6890,6890,6890,0
|
|
20240709,171800,1777893450,6890,6890,6890,6890,0
|
|
20240709,171700,1777893450,6890,6890,6890,6890,0
|
|
20240709,171600,1777893450,6890,6890,6890,6890,0
|
|
20240709,171500,1777893450,6890,6890,6890,6890,0
|
|
20240709,171400,1777893450,6890,6890,6890,6890,0
|
|
20240709,171300,1777893450,6890,6890,6890,6890,0
|
|
20240709,171200,1777893450,6890,6890,6890,6890,0
|
|
20240709,171100,1777893450,6890,6890,6890,6890,0
|
|
20240709,171000,1777893450,6890,6890,6890,6890,0
|
|
20240709,170900,1777893450,6890,6890,6890,6890,0
|
|
20240709,170800,1777893450,6890,6890,6890,6890,0
|
|
20240709,170700,1777893450,6890,6890,6890,6890,0
|
|
20240709,170600,1777893450,6890,6890,6890,6890,0
|
|
20240709,170500,1777893450,6890,6890,6890,6890,0
|
|
20240709,170400,1777893450,6890,6890,6890,6890,0
|
|
20240709,170300,1777893450,6890,6890,6890,6890,1909
|
|
20240709,170200,1777893450,6890,6890,6890,6890,0
|
|
20240709,170100,1777893450,6890,6890,6890,6890,0
|
|
20240709,170000,1777893450,6890,6890,6890,6890,0
|
|
20240709,165900,1777893450,6890,6890,6890,6890,0
|
|
20240709,165800,1777893450,6890,6890,6890,6890,0
|
|
20240709,165700,1777893450,6890,6890,6890,6890,0
|
|
20240709,165600,1777893450,6890,6890,6890,6890,0
|
|
20240709,165500,1777893450,6890,6890,6890,6890,0
|
|
20240709,165400,1777893450,6890,6890,6890,6890,0
|
|
20240709,165300,1777893450,6890,6890,6890,6890,0
|
|
20240709,165200,1777893450,6890,6890,6890,6890,0
|
|
20240709,165100,1777893450,6890,6890,6890,6890,0
|
|
20240709,165000,1777893450,6890,6890,6890,6890,0
|
|
20240709,164900,1777893450,6890,6890,6890,6890,0
|
|
20240709,164800,1777893450,6890,6890,6890,6890,0
|
|
20240709,164700,1777893450,6890,6890,6890,6890,0
|
|
20240709,164600,1777893450,6890,6890,6890,6890,0
|
|
20240709,164500,1777893450,6890,6890,6890,6890,0
|
|
20240709,164400,1777893450,6890,6890,6890,6890,0
|
|
20240709,164300,1777893450,6890,6890,6890,6890,0
|
|
20240709,164200,1777893450,6890,6890,6890,6890,0
|
|
20240709,164100,1777893450,6890,6890,6890,6890,0
|
|
20240709,164000,1777893450,6890,6890,6890,6890,0
|
|
20240709,163900,1777893450,6890,6890,6890,6890,0
|
|
20240709,163800,1777893450,6890,6890,6890,6890,0
|
|
20240709,163700,1777893450,6890,6890,6890,6890,0
|
|
20240709,163600,1777893450,6890,6890,6890,6890,0
|
|
20240709,163500,1777893450,6890,6890,6890,6890,0
|
|
20240709,163400,1777893450,6890,6890,6890,6890,0
|
|
20240709,163300,1777893450,6890,6890,6890,6890,1909
|
|
20240709,163200,1777893450,6890,6890,6890,6890,0
|
|
20240709,163100,1777893450,6890,6890,6890,6890,0
|
|
20240709,163000,1777893450,6890,6890,6890,6890,0
|
|
20240709,162900,1777893450,6890,6890,6890,6890,0
|
|
20240709,162800,1777893450,6890,6890,6890,6890,0
|
|
20240709,162700,1777893450,6890,6890,6890,6890,0
|
|
20240709,162600,1777893450,6890,6890,6890,6890,0
|
|
20240709,162500,1777893450,6890,6890,6890,6890,0
|
|
20240709,162400,1777893450,6890,6890,6890,6890,0
|
|
20240709,162300,1777893450,6890,6890,6890,6890,0
|
|
20240709,162200,1777893450,6890,6890,6890,6890,0
|
|
20240709,162100,1777893450,6890,6890,6890,6890,0
|
|
20240709,162000,1777893450,6890,6890,6890,6890,0
|
|
20240709,161900,1777893450,6890,6890,6890,6890,0
|
|
20240709,161800,1777893450,6890,6890,6890,6890,0
|
|
20240709,161700,1777893450,6890,6890,6890,6890,0
|
|
20240709,161600,1777893450,6890,6890,6890,6890,0
|
|
20240709,161500,1777893450,6890,6890,6890,6890,0
|
|
20240709,161400,1777893450,6890,6890,6890,6890,0
|
|
20240709,161300,1777893450,6890,6890,6890,6890,0
|
|
20240709,161200,1777893450,6890,6890,6890,6890,0
|
|
20240709,161100,1777893450,6890,6890,6890,6890,0
|
|
20240709,161000,1777893450,6890,6890,6890,6890,0
|
|
20240709,160900,1777893450,6890,6890,6890,6890,0
|
|
20240709,160800,1777893450,6890,6890,6890,6890,0
|
|
20240709,160700,1777893450,6890,6890,6890,6890,0
|
|
20240709,160600,1777893450,6890,6890,6890,6890,0
|
|
20240709,160500,1777893450,6890,6890,6890,6890,0
|
|
20240709,160400,1777893450,6890,6890,6890,6890,0
|
|
20240709,160300,1777893450,6890,6890,6890,6890,1909
|
|
20240709,160200,1777893450,6890,6890,6890,6890,0
|
|
20240709,160100,1777893450,6890,6890,6890,6890,0
|
|
20240709,160000,1777893450,6890,6890,6890,6890,0
|
|
20240709,155900,1777893450,6890,6890,6890,6890,0
|
|
20240709,155800,1777893450,6890,6890,6890,6890,0
|
|
20240709,155700,1777893450,6890,6890,6890,6890,0
|
|
20240709,155600,1777893450,6890,6890,6890,6890,0
|
|
20240709,155500,1777893450,6890,6890,6890,6890,0
|
|
20240709,155400,1777893450,6890,6890,6890,6890,0
|
|
20240709,155300,1777893450,6890,6890,6890,6890,0
|
|
20240709,155200,1777893450,6890,6890,6890,6890,0
|
|
20240709,155100,1777893450,6890,6890,6890,6890,0
|
|
20240709,155000,1777893450,6890,6890,6890,6890,0
|
|
20240709,154900,1777893450,6890,6890,6890,6890,0
|
|
20240709,154800,1777893450,6890,6890,6890,6890,0
|
|
20240709,154700,1777893450,6890,6890,6890,6890,0
|
|
20240709,154600,1777893450,6890,6890,6890,6890,0
|
|
20240709,154500,1777893450,6890,6890,6890,6890,0
|
|
20240709,154400,1777893450,6890,6890,6890,6890,0
|
|
20240709,154300,1777893450,6890,6890,6890,6890,0
|
|
20240709,154200,1777893450,6890,6890,6890,6890,0
|
|
20240709,154100,1777893450,6890,6890,6890,6890,0
|
|
20240709,154000,1777893450,6890,6890,6890,6890,0
|
|
20240709,153900,1777893450,6890,6890,6890,6890,0
|
|
20240709,153800,1777893450,6890,6890,6890,6890,0
|
|
20240709,153700,1777893450,6890,6890,6890,6890,0
|
|
20240709,153600,1777893450,6890,6890,6890,6890,0
|
|
20240709,153500,1777893450,6890,6890,6890,6890,0
|
|
20240709,153400,1777893450,6890,6890,6890,6890,0
|
|
20240709,153300,1777893450,6890,6890,6890,6890,1909
|
|
20240709,153200,1777893450,6890,6890,6890,6890,0
|
|
20240709,153100,1777893450,6890,6890,6890,6890,0
|
|
20240709,153000,1777893450,6890,6890,6890,6890,1909
|
|
20240709,152900,1764740440,6890,6890,6890,6890,0
|
|
20240709,152800,1764740440,6890,6890,6890,6890,0
|
|
20240709,152700,1764740440,6890,6890,6890,6890,0
|
|
20240709,152600,1764740440,6890,6890,6890,6890,0
|
|
20240709,152500,1764740440,6890,6890,6890,6890,0
|
|
20240709,152400,1764740440,6890,6890,6890,6890,0
|
|
20240709,152300,1764740440,6890,6890,6890,6890,0
|
|
20240709,152200,1764740440,6890,6890,6890,6890,0
|
|
20240709,152100,1764740440,6890,6890,6890,6890,0
|
|
20240709,152000,1764740440,6890,6890,6890,6890,0
|
|
20240709,151900,1764740440,6890,6890,6890,6890,689
|
|
20240709,151800,1759993230,6890,6890,6900,6890,151
|
|
20240709,151700,1758952490,6900,6880,6900,6880,52
|
|
20240709,151600,1758593930,6890,6890,6900,6890,160
|
|
20240709,151500,1757491020,6890,6890,6890,6890,286
|
|
20240709,151400,1755520480,6890,6880,6890,6880,170
|
|
20240709,151300,1754349370,6880,6880,6880,6880,1
|
|
20240709,151200,1754342490,6880,6880,6880,6880,4
|
|
20240709,151100,1754314970,6890,6890,6890,6890,203
|
|
20240709,151000,1752916300,6890,6880,6890,6880,2108
|
|
20240709,150900,1738400820,6880,6870,6880,6870,101
|
|
20240709,150800,1737706940,6890,6890,6890,6890,3
|
|
20240709,150700,1737686270,6870,6870,6870,6870,620
|
|
20240709,150600,1733426870,6880,6870,6880,6870,1254
|
|
20240709,150500,1724799550,6880,6870,6880,6870,53
|
|
20240709,150400,1724435180,6870,6870,6870,6870,251
|
|
20240709,150300,1722710810,6880,6880,6880,6880,120
|
|
20240709,150200,1721885210,6870,6870,6870,6870,319
|
|
20240709,150100,1719693680,6880,6880,6880,6880,1
|
|
20240709,150000,1719686800,6870,6890,6890,6870,405
|
|
20240709,145900,1716904410,6890,6890,6890,6870,1417
|
|
20240709,145800,1707143620,6890,6890,6890,6890,100
|
|
20240709,145700,1706454620,6890,6890,6890,6890,1
|
|
20240709,145600,1706447730,6870,6880,6880,6870,165
|
|
20240709,145500,1705313660,6870,6870,6870,6870,1089
|
|
20240709,145400,1697832230,6870,6870,6870,6870,0
|
|
20240709,145300,1697832230,6870,6870,6870,6870,213
|
|
20240709,145200,1696368920,6870,6870,6870,6870,252
|
|
20240709,145100,1694637680,6870,6870,6870,6870,240
|
|
20240709,145000,1692988880,6880,6880,6880,6880,175
|
|
20240709,144900,1691784880,6880,6880,6880,6880,1000
|
|
20240709,144800,1684904880,6880,6880,6880,6880,182
|
|
20240709,144700,1683652720,6880,6880,6880,6880,159
|
|
20240709,144600,1682558800,6870,6880,6880,6870,1254
|
|
20240709,144500,1673943280,6880,6880,6880,6880,6
|
|
20240709,144400,1673902000,6880,6890,6890,6880,2030
|
|
20240709,144300,1659935300,6890,6890,6890,6890,30
|
|
20240709,144200,1659728600,6890,6890,6890,6890,1
|
|
20240709,144100,1659721710,6880,6880,6880,6880,20
|
|
20240709,144000,1659584110,6880,6880,6880,6880,506
|
|
20240709,143900,1656102830,6880,6880,6880,6880,0
|
|
20240709,143800,1656102830,6880,6880,6880,6880,80
|
|
20240709,143700,1655552430,6870,6880,6880,6870,147
|
|
20240709,143600,1654542510,6880,6880,6880,6880,0
|
|
20240709,143500,1654542510,6880,6880,6880,6880,3
|
|
20240709,143400,1654521870,6880,6880,6880,6880,411
|
|
20240709,143300,1651694190,6870,6870,6870,6870,943
|
|
20240709,143200,1645215780,6870,6870,6870,6870,4
|
|
20240709,143100,1645188300,6870,6870,6870,6870,10
|
|
20240709,143000,1645119600,6880,6880,6880,6880,200
|
|
20240709,142900,1643743600,6880,6870,6880,6870,70
|
|
20240709,142800,1643262200,6880,6870,6880,6870,311
|
|
20240709,142700,1641125530,6880,6880,6880,6880,0
|
|
20240709,142600,1641125530,6880,6880,6880,6880,0
|
|
20240709,142500,1641125530,6880,6880,6880,6880,4
|
|
20240709,142400,1641098010,6880,6880,6880,6880,0
|
|
20240709,142300,1641098010,6880,6880,6880,6880,15
|
|
20240709,142200,1640994810,6880,6880,6880,6880,300
|
|
20240709,142100,1638930810,6880,6880,6880,6880,0
|
|
20240709,142000,1638930810,6880,6880,6880,6880,0
|
|
20240709,141900,1638930810,6880,6880,6880,6880,1034
|
|
20240709,141800,1631816890,6880,6880,6880,6880,556
|
|
20240709,141700,1627991610,6870,6870,6870,6870,302
|
|
20240709,141600,1625916870,6880,6870,6880,6870,126
|
|
20240709,141500,1625050000,6880,6880,6880,6880,7
|
|
20240709,141400,1625001840,6870,6870,6870,6870,71
|
|
20240709,141300,1624514070,6870,6870,6870,6870,60
|
|
20240709,141200,1624101870,6880,6870,6880,6870,166
|
|
20240709,141100,1622961250,6870,6870,6870,6870,56
|
|
20240709,141000,1622576530,6870,6870,6870,6870,6
|
|
20240709,140900,1622535310,6870,6870,6870,6870,35
|
|
20240709,140800,1622294860,6870,6870,6870,6870,1
|
|
20240709,140700,1622287990,6870,6870,6870,6870,1277
|
|
20240709,140600,1613515000,6870,6870,6870,6870,0
|
|
20240709,140500,1613515000,6870,6870,6870,6870,100
|
|
20240709,140400,1612828000,6880,6880,6880,6880,1
|
|
20240709,140300,1612821120,6860,6870,6870,6860,232
|
|
20240709,140200,1611228600,6870,6870,6870,6870,0
|
|
20240709,140100,1611228600,6870,6870,6870,6870,0
|
|
20240709,140000,1611228600,6870,6870,6870,6870,56
|
|
20240709,135900,1610843880,6880,6880,6880,6880,411
|
|
20240709,135800,1608016200,6880,6880,6880,6880,51
|
|
20240709,135700,1607665320,6870,6870,6870,6870,109
|
|
20240709,135600,1606916490,6860,6870,6870,6860,532
|
|
20240709,135500,1603266870,6870,6870,6870,6870,969
|
|
20240709,135400,1596609840,6880,6880,6880,6880,1
|
|
20240709,135300,1596602960,6880,6880,6880,6880,974
|
|
20240709,135200,1589901840,6880,6880,6880,6880,50
|
|
20240709,135100,1589557840,6880,6880,6880,6880,141
|
|
20240709,135000,1588587760,6880,6880,6880,6880,551
|
|
20240709,134900,1584796880,6880,6880,6880,6880,21
|
|
20240709,134800,1584652400,6870,6870,6870,6870,171
|
|
20240709,134700,1583477630,6870,6880,6890,6870,668
|
|
20240709,134600,1578878240,6890,6890,6890,6890,0
|
|
20240709,134500,1578878240,6890,6880,6890,6880,2
|
|
20240709,134400,1578864470,6890,6890,6890,6890,0
|
|
20240709,134300,1578864470,6890,6890,6890,6890,10
|
|
20240709,134200,1578795570,6890,6880,6890,6880,341
|
|
20240709,134100,1576449390,6880,6870,6880,6870,737
|
|
20240709,134000,1571380180,6870,6870,6870,6870,0
|
|
20240709,133900,1571380180,6870,6860,6870,6860,95
|
|
20240709,133800,1570727570,6860,6860,6860,6860,0
|
|
20240709,133700,1570727570,6860,6860,6860,6860,0
|
|
20240709,133600,1570727570,6860,6860,6860,6860,155
|
|
20240709,133500,1569664270,6860,6890,6890,6860,513
|
|
20240709,133400,1566144740,6890,6890,6890,6890,170
|
|
20240709,133300,1564973440,6890,6870,6890,6870,82
|
|
20240709,133200,1564410080,6870,6870,6870,6870,119
|
|
20240709,133100,1563592550,6890,6870,6890,6870,1200
|
|
20240709,133000,1555331390,6870,6870,6870,6870,101
|
|
20240709,132900,1554637520,6860,6860,6860,6860,24
|
|
20240709,132800,1554472880,6870,6870,6870,6870,205
|
|
20240709,132700,1553064530,6870,6860,6870,6860,447
|
|
20240709,132600,1549995100,6880,6870,6880,6870,43
|
|
20240709,132500,1549699310,6880,6880,6880,6880,208
|
|
20240709,132400,1548268270,6880,6870,6880,6870,61
|
|
20240709,132300,1547849190,6870,6870,6870,6870,0
|
|
20240709,132200,1547849190,6870,6870,6870,6870,117
|
|
20240709,132100,1547045400,6870,6870,6870,6870,69
|
|
20240709,132000,1546571370,6870,6860,6870,6860,233
|
|
20240709,131900,1544972790,6860,6860,6860,6860,0
|
|
20240709,131800,1544972790,6860,6860,6860,6860,328
|
|
20240709,131700,1542722710,6860,6860,6860,6860,194
|
|
20240709,131600,1541391870,6870,6870,6870,6870,10
|
|
20240709,131500,1541323170,6870,6870,6870,6860,109
|
|
20240709,131400,1540575250,6860,6870,6870,6860,125
|
|
20240709,131300,1539717700,6870,6870,6870,6870,41
|
|
20240709,131200,1539436030,6870,6870,6870,6870,1015
|
|
20240709,131100,1532462980,6870,6880,6880,6870,453
|
|
20240709,131000,1529347450,6880,6880,6880,6880,0
|
|
20240709,130900,1529347450,6880,6880,6880,6880,2
|
|
20240709,130800,1529333690,6880,6880,6880,6870,48
|
|
20240709,130700,1529003460,6880,6880,6880,6880,618
|
|
20240709,130600,1524751620,6870,6870,6870,6870,0
|
|
20240709,130500,1524751620,6870,6870,6870,6870,112
|
|
20240709,130400,1523982180,6880,6880,6880,6880,1515
|
|
20240709,130300,1513558980,6880,6870,6880,6870,2
|
|
20240709,130200,1513545230,6880,6870,6880,6870,171
|
|
20240709,130100,1512370430,6870,6870,6870,6870,587
|
|
20240709,130000,1508337740,6870,6870,6870,6870,0
|
|
20240709,125900,1508337740,6870,6870,6870,6870,300
|
|
20240709,125800,1506276740,6870,6870,6870,6870,0
|
|
20240709,125700,1506276740,6870,6870,6870,6870,1
|
|
20240709,125600,1506269870,6870,6870,6870,6870,20
|
|
20240709,125500,1506132470,6870,6870,6870,6870,20
|
|
20240709,125400,1505995070,6880,6860,6880,6860,134
|
|
20240709,125300,1505075410,6860,6860,6860,6860,845
|
|
20240709,125200,1499278710,6860,6860,6860,6860,185
|
|
20240709,125100,1498009610,6880,6880,6880,6880,0
|
|
20240709,125000,1498009610,6880,6880,6880,6880,1
|
|
20240709,124900,1498002730,6860,6880,6880,6860,107
|
|
20240709,124800,1497268510,6860,6860,6860,6860,0
|
|
20240709,124700,1497268510,6860,6860,6860,6860,1081
|
|
20240709,124600,1489852850,6880,6880,6880,6880,0
|
|
20240709,124500,1489852850,6880,6880,6880,6880,586
|
|
20240709,124400,1485821170,6880,6880,6880,6880,288
|
|
20240709,124300,1483839730,6870,6870,6870,6870,77
|
|
20240709,124200,1483310740,6880,6880,6880,6880,1
|
|
20240709,124100,1483303860,6880,6880,6880,6880,1
|
|
20240709,124000,1483296980,6860,6880,6880,6860,129
|
|
20240709,123900,1482412000,6880,6870,6880,6870,185
|
|
20240709,123800,1481141030,6870,6870,6870,6870,1
|
|
20240709,123700,1481134160,6870,6870,6870,6870,1
|
|
20240709,123600,1481127290,6860,6860,6860,6860,0
|
|
20240709,123500,1481127290,6860,6860,6860,6850,2045
|
|
20240709,123400,1467105830,6860,6860,6860,6860,50
|
|
20240709,123300,1466762830,6860,6860,6860,6860,145
|
|
20240709,123200,1465768130,6880,6880,6880,6880,10
|
|
20240709,123100,1465699330,6880,6870,6880,6870,22
|
|
20240709,123000,1465548180,6870,6870,6870,6870,72
|
|
20240709,122900,1465053540,6870,6870,6870,6870,914
|
|
20240709,122800,1458774360,6870,6870,6880,6870,450
|
|
20240709,122700,1455682360,6870,6870,6870,6870,0
|
|
20240709,122600,1455682360,6870,6880,6880,6870,57
|
|
20240709,122500,1455290220,6890,6890,6890,6890,0
|
|
20240709,122400,1455290220,6890,6890,6890,6880,181
|
|
20240709,122300,1454043910,6880,6880,6880,6880,0
|
|
20240709,122200,1454043910,6880,6880,6880,6880,10
|
|
20240709,122100,1453975110,6880,6880,6880,6880,15
|
|
20240709,122000,1453871910,6870,6870,6870,6870,114
|
|
20240709,121900,1453088730,6870,6870,6870,6870,222
|
|
20240709,121800,1451563590,6880,6880,6880,6880,319
|
|
20240709,121700,1449368870,6870,6870,6870,6870,0
|
|
20240709,121600,1449368870,6870,6870,6870,6870,347
|
|
20240709,121500,1446984980,6880,6880,6880,6880,3
|
|
20240709,121400,1446964340,6870,6870,6870,6870,135
|
|
20240709,121300,1446036890,6870,6870,6870,6870,0
|
|
20240709,121200,1446036890,6870,6870,6870,6870,284
|
|
20240709,121100,1444085810,6880,6880,6880,6880,120
|
|
20240709,121000,1443260210,6870,6880,6880,6870,125
|
|
20240709,120900,1442401210,6870,6870,6870,6870,156
|
|
20240709,120800,1441329490,6890,6880,6890,6880,84
|
|
20240709,120700,1440751500,6880,6880,6880,6870,781
|
|
20240709,120600,1435380690,6880,6880,6880,6870,278
|
|
20240709,120500,1433469150,6880,6880,6880,6880,11
|
|
20240709,120400,1433393470,6870,6870,6870,6870,12
|
|
20240709,120300,1433311030,6870,6860,6870,6860,607
|
|
20240709,120200,1429145800,6860,6870,6870,6860,18
|
|
20240709,120100,1429022280,6870,6880,6880,6870,591
|
|
20240709,120000,1424961250,6880,6880,6880,6880,1
|
|
20240709,115900,1424954370,6870,6870,6870,6870,0
|
|
20240709,115800,1424954370,6870,6880,6880,6870,10814
|
|
20240709,115700,1350647190,6890,6880,6890,6880,176
|
|
20240709,115600,1349434850,6880,6890,6890,6880,644
|
|
20240709,115500,1344999440,6890,6890,6890,6890,51
|
|
20240709,115400,1344648050,6890,6890,6890,6890,581
|
|
20240709,115300,1340644960,6890,6890,6890,6890,2
|
|
20240709,115200,1340631180,6890,6890,6890,6890,105
|
|
20240709,115100,1339907730,6890,6890,6890,6890,40
|
|
20240709,115000,1339632130,6890,6890,6890,6890,31
|
|
20240709,114900,1339418540,6890,6890,6890,6890,0
|
|
20240709,114800,1339418540,6890,6890,6890,6890,2
|
|
20240709,114700,1339404760,6890,6890,6890,6890,200
|
|
20240709,114600,1338026760,6890,6890,6890,6890,0
|
|
20240709,114500,1338026760,6890,6890,6890,6890,0
|
|
20240709,114400,1338026760,6890,6890,6890,6890,0
|
|
20240709,114300,1338026760,6890,6880,6890,6880,182
|
|
20240709,114200,1336774590,6880,6880,6880,6880,200
|
|
20240709,114100,1335398590,6880,6880,6880,6880,11
|
|
20240709,114000,1335322910,6880,6880,6880,6880,252
|
|
20240709,113900,1333589150,6880,6880,6880,6880,0
|
|
20240709,113800,1333589150,6880,6880,6880,6880,0
|
|
20240709,113700,1333589150,6880,6880,6880,6880,0
|
|
20240709,113600,1333589150,6880,6880,6880,6880,10
|
|
20240709,113500,1333520350,6890,6880,6890,6880,4
|
|
20240709,113400,1333492810,6890,6890,6890,6890,93
|
|
20240709,113300,1332852040,6890,6890,6890,6890,4
|
|
20240709,113200,1332824480,6880,6880,6880,6870,51
|
|
20240709,113100,1332473950,6880,6880,6880,6880,181
|
|
20240709,113000,1331228670,6880,6880,6880,6880,0
|
|
20240709,112900,1331228670,6880,6900,6900,6880,288
|
|
20240709,112800,1329246930,6880,6900,6900,6880,143
|
|
20240709,112700,1328262970,6900,6900,6900,6900,2
|
|
20240709,112600,1328249170,6880,6880,6880,6880,400
|
|
20240709,112500,1325497170,6880,6900,6900,6880,70
|
|
20240709,112400,1325015170,6900,6900,6900,6900,0
|
|
20240709,112300,1325015170,6900,6900,6900,6900,12
|
|
20240709,112200,1324932370,6900,6900,6900,6900,3
|
|
20240709,112100,1324911670,6870,6870,6870,6870,150
|
|
20240709,112000,1323881170,6870,6870,6870,6870,39
|
|
20240709,111900,1323613240,6870,6870,6870,6870,5
|
|
20240709,111800,1323578890,6870,6870,6870,6870,6
|
|
20240709,111700,1323537670,6870,6870,6870,6870,8
|
|
20240709,111600,1323482710,6870,6870,6870,6870,75
|
|
20240709,111500,1322967460,6870,6880,6880,6870,1500
|
|
20240709,111400,1312659980,6880,6900,6900,6880,107
|
|
20240709,111300,1311923430,6890,6900,6900,6890,62
|
|
20240709,111200,1311496130,6900,6900,6900,6900,0
|
|
20240709,111100,1311496130,6900,6900,6900,6900,42
|
|
20240709,111000,1311206330,6900,6900,6900,6900,3
|
|
20240709,110900,1311185630,6900,6900,6900,6900,5
|
|
20240709,110800,1311151130,6890,6890,6890,6890,0
|
|
20240709,110700,1311151130,6890,6900,6900,6890,15
|
|
20240709,110600,1311047750,6910,6910,6910,6910,0
|
|
20240709,110500,1311047750,6910,6910,6910,6910,0
|
|
20240709,110400,1311047750,6910,6910,6910,6910,1
|
|
20240709,110300,1311040840,6910,6910,6910,6910,0
|
|
20240709,110200,1311040840,6910,6910,6910,6910,38
|
|
20240709,110100,1310778260,6910,6920,6920,6910,4
|
|
20240709,110000,1310750590,6900,6900,6900,6900,112
|
|
20240709,105900,1309977790,6900,6890,6900,6890,154
|
|
20240709,105800,1308915310,6880,6870,6880,6870,4589
|
|
20240709,105700,1277343380,6870,6880,6880,6870,94
|
|
20240709,105600,1276697550,6860,6880,6880,6860,979
|
|
20240709,105500,1269971130,6860,6860,6860,6860,1
|
|
20240709,105400,1269964270,6870,6870,6870,6870,99
|
|
20240709,105300,1269284140,6870,6870,6870,6870,2474
|
|
20240709,105200,1252287760,6870,6870,6870,6870,151
|
|
20240709,105100,1251250390,6880,6880,6880,6880,0
|
|
20240709,105000,1251250390,6880,6880,6880,6880,0
|
|
20240709,104900,1251250390,6880,6880,6880,6880,7
|
|
20240709,104800,1251202230,6880,6870,6880,6870,260
|
|
20240709,104700,1249413530,6870,6870,6870,6870,0
|
|
20240709,104600,1249413530,6870,6880,6880,6870,2926
|
|
20240709,104500,1229286200,6890,6890,6890,6890,22
|
|
20240709,104400,1229134620,6890,6890,6890,6890,479
|
|
20240709,104300,1225834310,6890,6890,6890,6890,50
|
|
20240709,104200,1225489810,6880,6880,6880,6880,300
|
|
20240709,104100,1223425810,6880,6880,6890,6880,305
|
|
20240709,104000,1221327310,6900,6900,6900,6900,763
|
|
20240709,103900,1216062610,6900,6920,6920,6900,301
|
|
20240709,103800,1213985690,6920,6880,6920,6880,1090
|
|
20240709,103700,1206467650,6880,6880,6880,6880,0
|
|
20240709,103600,1206467650,6880,6900,6900,6880,1917
|
|
20240709,103500,1193244840,6900,6920,6920,6900,7126
|
|
20240709,103400,1143988490,6930,6930,6930,6930,0
|
|
20240709,103300,1143988490,6930,6930,6930,6930,20
|
|
20240709,103200,1143849890,6930,6930,6930,6930,100
|
|
20240709,103100,1143156890,6940,6940,6940,6940,500
|
|
20240709,103000,1139686890,6920,6920,6930,6920,2083
|
|
20240709,102900,1125259320,6930,6910,6930,6910,630
|
|
20240709,102800,1120904880,6900,6900,6900,6900,0
|
|
20240709,102700,1120904880,6900,6900,6900,6900,38
|
|
20240709,102600,1120642680,6910,6910,6910,6910,82
|
|
20240709,102500,1120076060,6900,6900,6900,6900,300
|
|
20240709,102400,1118006060,6900,6930,6930,6900,4
|
|
20240709,102300,1117978370,6930,6910,6930,6910,758
|
|
20240709,102200,1112740530,6910,6910,6910,6910,0
|
|
20240709,102100,1112740530,6910,6920,6920,6910,1410
|
|
20240709,102000,1102986860,6930,6930,6930,6930,574
|
|
20240709,101900,1099009040,6930,6940,6940,6930,4
|
|
20240709,101800,1098981300,6920,6920,6920,6920,899
|
|
20240709,101700,1092760220,6920,6920,6920,6920,50
|
|
20240709,101600,1092414220,6940,6930,6940,6930,1172
|
|
20240709,101500,1084292240,6930,6930,6930,6930,877
|
|
20240709,101400,1078214630,6930,6940,6940,6930,300
|
|
20240709,101300,1076135580,6940,6940,6940,6930,258
|
|
20240709,101200,1074347580,6920,6920,6920,6920,20
|
|
20240709,101100,1074209180,6940,6940,6940,6940,20
|
|
20240709,101000,1074070380,6940,6930,6940,6920,1642
|
|
20240709,100900,1062706350,6930,6930,6930,6930,0
|
|
20240709,100800,1062706350,6930,6920,6930,6920,138
|
|
20240709,100700,1061750110,6920,6930,6930,6920,207
|
|
20240709,100600,1060317600,6920,6930,6930,6920,2481
|
|
20240709,100500,1043149030,6930,6930,6930,6930,36
|
|
20240709,100400,1042899550,6940,6940,6940,6940,106
|
|
20240709,100300,1042163910,6930,6930,6940,6930,669
|
|
20240709,100200,1037527220,6940,6930,6940,6930,237
|
|
20240709,100100,1035884800,6920,6930,6930,6920,3117
|
|
20240709,100000,1014286990,6940,6930,6940,6930,241
|
|
20240709,095900,1012616290,6930,6950,6950,6930,347
|
|
20240709,095800,1010211070,6950,6940,6950,6940,606
|
|
20240709,095700,1006005390,6940,6940,6940,6940,816
|
|
20240709,095600,1000342350,6940,6940,6940,6940,19
|
|
20240709,095500,1000210490,6950,6950,6950,6940,987
|
|
20240709,095400,993354330,6940,6940,6950,6940,1099
|
|
20240709,095300,985721730,6920,6920,6920,6920,1728
|
|
20240709,095200,973763970,6940,6900,6940,6900,27025
|
|
20240709,095100,786992830,6910,6910,6910,6900,9133
|
|
20240709,095000,723884300,6900,6900,6900,6900,0
|
|
20240709,094900,723884300,6900,6900,6900,6900,1
|
|
20240709,094800,723877400,6900,6910,6910,6900,627
|
|
20240709,094700,719551000,6910,6910,6910,6910,505
|
|
20240709,094600,716061450,6900,6910,6910,6900,52
|
|
20240709,094500,715702630,6900,6910,6910,6900,963
|
|
20240709,094400,709057850,6910,6880,6910,6880,20505
|
|
20240709,094300,567394240,6900,6900,6910,6880,956
|
|
20240709,094200,560803740,6910,6910,6910,6910,1
|
|
20240709,094100,560796830,6880,6900,6910,6880,4610
|
|
20240709,094000,529076640,6900,6890,6900,6880,3262
|
|
20240709,093900,506613180,6900,6900,6900,6900,436
|
|
20240709,093800,503604780,6900,6900,6910,6900,1688
|
|
20240709,093700,491950170,6910,6910,6910,6900,261
|
|
20240709,093600,490146670,6910,6910,6910,6910,50
|
|
20240709,093500,489801170,6900,6900,6900,6900,95
|
|
20240709,093400,489145670,6910,6920,6920,6910,863
|
|
20240709,093300,483174370,6930,6930,6930,6930,612
|
|
20240709,093200,478933210,6930,6930,6930,6920,895
|
|
20240709,093100,472739650,6930,6930,6930,6930,205
|
|
20240709,093000,471319000,6930,6940,6940,6930,884
|
|
20240709,092900,465187040,6940,6940,6940,6940,845
|
|
20240709,092800,459322740,6940,6910,6940,6910,844
|
|
20240709,092700,453471290,6860,6860,6860,6860,0
|
|
20240709,092600,453471290,6860,6930,6930,6850,5882
|
|
20240709,092500,413073270,6940,6940,6940,6940,34
|
|
20240709,092400,412837310,6900,6890,6900,6890,1278
|
|
20240709,092300,404019610,6940,6930,6940,6900,3446
|
|
20240709,092200,380162660,6890,6900,6930,6890,787
|
|
20240709,092100,374734700,6900,6930,6930,6900,706
|
|
20240709,092000,369862270,6930,6910,6930,6900,2032
|
|
20240709,091900,355808980,6920,6910,6920,6910,190
|
|
20240709,091800,354495080,6910,6910,6910,6910,522
|
|
20240709,091700,350888060,6910,6940,6940,6910,1113
|
|
20240709,091600,343187550,6940,6940,6950,6930,1068
|
|
20240709,091500,335780480,6940,6940,6950,6940,913
|
|
20240709,091400,329442640,6940,6930,6950,6930,2115
|
|
20240709,091300,314760180,6930,6920,6930,6910,1363
|
|
20240709,091200,305336300,6930,6910,6930,6910,240
|
|
20240709,091100,303673200,6910,6910,6920,6900,477
|
|
20240709,091000,300378760,6910,6930,6930,6910,1265
|
|
20240709,090900,291637050,6910,6960,6960,6910,4686
|
|
20240709,090800,259131780,6970,6980,6980,6950,2252
|
|
20240709,090700,243468010,6980,7000,7000,6950,1331
|
|
20240709,090600,234200010,6960,6990,6990,6960,2413
|
|
20240709,090500,217340720,6980,6960,6990,6960,7509
|
|
20240709,090400,164999070,6960,6950,6970,6940,3108
|
|
20240709,090300,143378800,6960,6920,6960,6920,2003
|
|
20240709,090200,129451790,6920,6960,6960,6920,4188
|
|
20240709,090100,100363900,6960,6950,6970,6940,2578
|
|
20240709,090000,82443530,6940,6950,6960,6940,11873
|