597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,185400,571324430,6680,6680,6680,6680,1692
|
|
20240816,185300,571324430,6680,6680,6680,6680,0
|
|
20240816,185200,571324430,6680,6680,6680,6680,0
|
|
20240816,185100,571324430,6680,6680,6680,6680,0
|
|
20240816,185000,571324430,6680,6680,6680,6680,0
|
|
20240816,184900,571324430,6680,6680,6680,6680,0
|
|
20240816,184800,571324430,6680,6680,6680,6680,0
|
|
20240816,184700,571324430,6680,6680,6680,6680,0
|
|
20240816,184600,571324430,6680,6680,6680,6680,0
|
|
20240816,184500,571324430,6680,6680,6680,6680,0
|
|
20240816,184400,571324430,6680,6680,6680,6680,0
|
|
20240816,184300,571324430,6680,6680,6680,6680,0
|
|
20240816,184200,571324430,6680,6680,6680,6680,0
|
|
20240816,184100,571324430,6680,6680,6680,6680,0
|
|
20240816,184000,571324430,6680,6680,6680,6680,0
|
|
20240816,183900,571324430,6680,6680,6680,6680,0
|
|
20240816,183800,571324430,6680,6680,6680,6680,0
|
|
20240816,183700,571324430,6680,6680,6680,6680,0
|
|
20240816,183600,571324430,6680,6680,6680,6680,0
|
|
20240816,183500,571324430,6680,6680,6680,6680,0
|
|
20240816,183400,571324430,6680,6680,6680,6680,0
|
|
20240816,183300,571324430,6680,6680,6680,6680,0
|
|
20240816,183200,571324430,6680,6680,6680,6680,0
|
|
20240816,183100,571324430,6680,6680,6680,6680,0
|
|
20240816,183000,571324430,6680,6680,6680,6680,0
|
|
20240816,182900,571324430,6680,6680,6680,6680,0
|
|
20240816,182800,571324430,6680,6680,6680,6680,0
|
|
20240816,182700,571324430,6680,6680,6680,6680,0
|
|
20240816,182600,571324430,6680,6680,6680,6680,0
|
|
20240816,182500,571324430,6680,6680,6680,6680,0
|
|
20240816,182400,571324430,6680,6680,6680,6680,1692
|
|
20240816,182300,571324430,6680,6680,6680,6680,0
|
|
20240816,182200,571324430,6680,6680,6680,6680,0
|
|
20240816,182100,571324430,6680,6680,6680,6680,0
|
|
20240816,182000,571324430,6680,6680,6680,6680,0
|
|
20240816,181900,571324430,6680,6680,6680,6680,0
|
|
20240816,181800,571324430,6680,6680,6680,6680,0
|
|
20240816,181700,571324430,6680,6680,6680,6680,0
|
|
20240816,181600,571324430,6680,6680,6680,6680,0
|
|
20240816,181500,571324430,6680,6680,6680,6680,0
|
|
20240816,181400,571324430,6680,6680,6680,6680,0
|
|
20240816,181300,571324430,6680,6680,6680,6680,0
|
|
20240816,181200,571324430,6680,6680,6680,6680,0
|
|
20240816,181100,571324430,6680,6680,6680,6680,0
|
|
20240816,181000,571324430,6680,6680,6680,6680,0
|
|
20240816,180900,571324430,6680,6680,6680,6680,0
|
|
20240816,180800,571324430,6680,6680,6680,6680,0
|
|
20240816,180700,571324430,6680,6680,6680,6680,0
|
|
20240816,180600,571324430,6680,6680,6680,6680,0
|
|
20240816,180500,571324430,6680,6680,6680,6680,0
|
|
20240816,180400,571324430,6680,6680,6680,6680,0
|
|
20240816,180300,571324430,6680,6680,6680,6680,0
|
|
20240816,180200,571324430,6680,6680,6680,6680,0
|
|
20240816,180100,571324430,6680,6680,6680,6680,0
|
|
20240816,180000,571324430,6680,6680,6680,6680,0
|
|
20240816,175900,571324430,6680,6680,6680,6680,0
|
|
20240816,175800,571324430,6680,6680,6680,6680,0
|
|
20240816,175700,571324430,6680,6680,6680,6680,0
|
|
20240816,175600,571324430,6680,6680,6680,6680,0
|
|
20240816,175500,571324430,6680,6680,6680,6680,0
|
|
20240816,175400,571324430,6680,6680,6680,6680,1692
|
|
20240816,175300,571324430,6680,6680,6680,6680,0
|
|
20240816,175200,571324430,6680,6680,6680,6680,0
|
|
20240816,175100,571324430,6680,6680,6680,6680,0
|
|
20240816,175000,571324430,6680,6680,6680,6680,0
|
|
20240816,174900,571324430,6680,6680,6680,6680,0
|
|
20240816,174800,571324430,6680,6680,6680,6680,0
|
|
20240816,174700,571324430,6680,6680,6680,6680,0
|
|
20240816,174600,571324430,6680,6680,6680,6680,0
|
|
20240816,174500,571324430,6680,6680,6680,6680,0
|
|
20240816,174400,571324430,6680,6680,6680,6680,0
|
|
20240816,174300,571324430,6680,6680,6680,6680,0
|
|
20240816,174200,571324430,6680,6680,6680,6680,0
|
|
20240816,174100,571324430,6680,6680,6680,6680,0
|
|
20240816,174000,571324430,6680,6680,6680,6680,0
|
|
20240816,173900,571324430,6680,6680,6680,6680,0
|
|
20240816,173800,571324430,6680,6680,6680,6680,0
|
|
20240816,173700,571324430,6680,6680,6680,6680,0
|
|
20240816,173600,571324430,6680,6680,6680,6680,0
|
|
20240816,173500,571324430,6680,6680,6680,6680,0
|
|
20240816,173400,571324430,6680,6680,6680,6680,0
|
|
20240816,173300,571324430,6680,6680,6680,6680,0
|
|
20240816,173200,571324430,6680,6680,6680,6680,0
|
|
20240816,173100,571324430,6680,6680,6680,6680,0
|
|
20240816,173000,571324430,6680,6680,6680,6680,0
|
|
20240816,172900,571324430,6680,6680,6680,6680,0
|
|
20240816,172800,571324430,6680,6680,6680,6680,0
|
|
20240816,172700,571324430,6680,6680,6680,6680,0
|
|
20240816,172600,571324430,6680,6680,6680,6680,0
|
|
20240816,172500,571324430,6680,6680,6680,6680,0
|
|
20240816,172400,571324430,6680,6680,6680,6680,1692
|
|
20240816,172300,571324430,6680,6680,6680,6680,0
|
|
20240816,172200,571324430,6680,6680,6680,6680,0
|
|
20240816,172100,571324430,6680,6680,6680,6680,0
|
|
20240816,172000,571324430,6680,6680,6680,6680,0
|
|
20240816,171900,571324430,6680,6680,6680,6680,0
|
|
20240816,171800,571324430,6680,6680,6680,6680,0
|
|
20240816,171700,571324430,6680,6680,6680,6680,0
|
|
20240816,171600,571324430,6680,6680,6680,6680,0
|
|
20240816,171500,571324430,6680,6680,6680,6680,0
|
|
20240816,171400,571324430,6680,6680,6680,6680,0
|
|
20240816,171300,571324430,6680,6680,6680,6680,0
|
|
20240816,171200,571324430,6680,6680,6680,6680,0
|
|
20240816,171100,571324430,6680,6680,6680,6680,0
|
|
20240816,171000,571324430,6680,6680,6680,6680,0
|
|
20240816,170900,571324430,6680,6680,6680,6680,0
|
|
20240816,170800,571324430,6680,6680,6680,6680,0
|
|
20240816,170700,571324430,6680,6680,6680,6680,0
|
|
20240816,170600,571324430,6680,6680,6680,6680,0
|
|
20240816,170500,571324430,6680,6680,6680,6680,0
|
|
20240816,170400,571324430,6680,6680,6680,6680,0
|
|
20240816,170300,571324430,6680,6680,6680,6680,0
|
|
20240816,170200,571324430,6680,6680,6680,6680,0
|
|
20240816,170100,571324430,6680,6680,6680,6680,0
|
|
20240816,170000,571324430,6680,6680,6680,6680,0
|
|
20240816,165900,571324430,6680,6680,6680,6680,0
|
|
20240816,165800,571324430,6680,6680,6680,6680,0
|
|
20240816,165700,571324430,6680,6680,6680,6680,0
|
|
20240816,165600,571324430,6680,6680,6680,6680,0
|
|
20240816,165500,571324430,6680,6680,6680,6680,0
|
|
20240816,165400,571324430,6680,6680,6680,6680,1692
|
|
20240816,165300,571324430,6680,6680,6680,6680,0
|
|
20240816,165200,571324430,6680,6680,6680,6680,0
|
|
20240816,165100,571324430,6680,6680,6680,6680,0
|
|
20240816,165000,571324430,6680,6680,6680,6680,0
|
|
20240816,164900,571324430,6680,6680,6680,6680,0
|
|
20240816,164800,571324430,6680,6680,6680,6680,0
|
|
20240816,164700,571324430,6680,6680,6680,6680,0
|
|
20240816,164600,571324430,6680,6680,6680,6680,0
|
|
20240816,164500,571324430,6680,6680,6680,6680,0
|
|
20240816,164400,571324430,6680,6680,6680,6680,0
|
|
20240816,164300,571324430,6680,6680,6680,6680,0
|
|
20240816,164200,571324430,6680,6680,6680,6680,0
|
|
20240816,164100,571324430,6680,6680,6680,6680,0
|
|
20240816,164000,571324430,6680,6680,6680,6680,0
|
|
20240816,163900,571324430,6680,6680,6680,6680,0
|
|
20240816,163800,571324430,6680,6680,6680,6680,0
|
|
20240816,163700,571324430,6680,6680,6680,6680,0
|
|
20240816,163600,571324430,6680,6680,6680,6680,0
|
|
20240816,163500,571324430,6680,6680,6680,6680,0
|
|
20240816,163400,571324430,6680,6680,6680,6680,0
|
|
20240816,163300,571324430,6680,6680,6680,6680,0
|
|
20240816,163200,571324430,6680,6680,6680,6680,0
|
|
20240816,163100,571324430,6680,6680,6680,6680,0
|
|
20240816,163000,571324430,6680,6680,6680,6680,0
|
|
20240816,162900,571324430,6680,6680,6680,6680,0
|
|
20240816,162800,571324430,6680,6680,6680,6680,0
|
|
20240816,162700,571324430,6680,6680,6680,6680,0
|
|
20240816,162600,571324430,6680,6680,6680,6680,0
|
|
20240816,162500,571324430,6680,6680,6680,6680,0
|
|
20240816,162400,571324430,6680,6680,6680,6680,1692
|
|
20240816,162300,571324430,6680,6680,6680,6680,0
|
|
20240816,162200,571324430,6680,6680,6680,6680,0
|
|
20240816,162100,571324430,6680,6680,6680,6680,0
|
|
20240816,162000,571324430,6680,6680,6680,6680,0
|
|
20240816,161900,571324430,6680,6680,6680,6680,0
|
|
20240816,161800,571324430,6680,6680,6680,6680,0
|
|
20240816,161700,571324430,6680,6680,6680,6680,0
|
|
20240816,161600,571324430,6680,6680,6680,6680,0
|
|
20240816,161500,571324430,6680,6680,6680,6680,0
|
|
20240816,161400,571324430,6680,6680,6680,6680,0
|
|
20240816,161300,571324430,6680,6680,6680,6680,0
|
|
20240816,161200,571324430,6680,6680,6680,6680,0
|
|
20240816,161100,571324430,6680,6680,6680,6680,0
|
|
20240816,161000,571324430,6680,6680,6680,6680,0
|
|
20240816,160900,571324430,6680,6680,6680,6680,0
|
|
20240816,160800,571324430,6680,6680,6680,6680,0
|
|
20240816,160700,571324430,6680,6680,6680,6680,0
|
|
20240816,160600,571324430,6680,6680,6680,6680,0
|
|
20240816,160500,571324430,6680,6680,6680,6680,0
|
|
20240816,160400,571324430,6680,6680,6680,6680,0
|
|
20240816,160300,571324430,6680,6680,6680,6680,0
|
|
20240816,160200,571324430,6680,6680,6680,6680,0
|
|
20240816,160100,571324430,6680,6680,6680,6680,0
|
|
20240816,160000,571324430,6680,6680,6680,6680,0
|
|
20240816,155900,571324430,6680,6680,6680,6680,0
|
|
20240816,155800,571324430,6680,6680,6680,6680,0
|
|
20240816,155700,571324430,6680,6680,6680,6680,0
|
|
20240816,155600,571324430,6680,6680,6680,6680,0
|
|
20240816,155500,571324430,6680,6680,6680,6680,0
|
|
20240816,155400,571324430,6680,6680,6680,6680,1692
|
|
20240816,155300,571324430,6680,6680,6680,6680,0
|
|
20240816,155200,571324430,6680,6680,6680,6680,0
|
|
20240816,155100,571324430,6680,6680,6680,6680,0
|
|
20240816,155000,571324430,6680,6680,6680,6680,0
|
|
20240816,154900,571324430,6680,6680,6680,6680,0
|
|
20240816,154800,571324430,6680,6680,6680,6680,0
|
|
20240816,154700,571324430,6680,6680,6680,6680,0
|
|
20240816,154600,571324430,6680,6680,6680,6680,0
|
|
20240816,154500,571324430,6680,6680,6680,6680,0
|
|
20240816,154400,571324430,6680,6680,6680,6680,0
|
|
20240816,154300,571324430,6680,6680,6680,6680,0
|
|
20240816,154200,571324430,6680,6680,6680,6680,0
|
|
20240816,154100,571324430,6680,6680,6680,6680,0
|
|
20240816,154000,571324430,6680,6680,6680,6680,0
|
|
20240816,153900,571324430,6680,6680,6680,6680,0
|
|
20240816,153800,571324430,6680,6680,6680,6680,0
|
|
20240816,153700,571324430,6680,6680,6680,6680,0
|
|
20240816,153600,571324430,6680,6680,6680,6680,0
|
|
20240816,153500,571324430,6680,6680,6680,6680,0
|
|
20240816,153400,571324430,6680,6680,6680,6680,0
|
|
20240816,153300,571324430,6680,6680,6680,6680,0
|
|
20240816,153200,571324430,6680,6680,6680,6680,0
|
|
20240816,153100,571324430,6680,6680,6680,6680,0
|
|
20240816,153000,571324430,6680,6680,6680,6680,1692
|
|
20240816,152900,560021870,6680,6680,6680,6680,0
|
|
20240816,152800,560021870,6680,6680,6680,6680,0
|
|
20240816,152700,560021870,6680,6680,6680,6680,0
|
|
20240816,152600,560021870,6680,6680,6680,6680,0
|
|
20240816,152500,560021870,6680,6680,6680,6680,0
|
|
20240816,152400,560021870,6680,6680,6680,6680,0
|
|
20240816,152300,560021870,6680,6680,6680,6680,0
|
|
20240816,152200,560021870,6680,6680,6680,6680,0
|
|
20240816,152100,560021870,6680,6680,6680,6680,0
|
|
20240816,152000,560021870,6680,6680,6680,6680,0
|
|
20240816,151900,560021870,6680,6680,6680,6670,762
|
|
20240816,151800,554932440,6680,6700,6700,6680,37
|
|
20240816,151700,554685040,6710,6710,6710,6710,0
|
|
20240816,151600,554685040,6710,6710,6710,6710,0
|
|
20240816,151500,554685040,6710,6710,6710,6710,0
|
|
20240816,151400,554685040,6710,6710,6710,6710,0
|
|
20240816,151300,554685040,6710,6710,6710,6710,10
|
|
20240816,151200,554617940,6710,6710,6710,6710,7
|
|
20240816,151100,554570970,6680,6680,6680,6680,0
|
|
20240816,151000,554570970,6680,6680,6680,6680,0
|
|
20240816,150900,554570970,6680,6690,6690,6680,1000
|
|
20240816,150800,547884270,6690,6690,6690,6690,2
|
|
20240816,150700,547870890,6700,6700,6700,6700,0
|
|
20240816,150600,547870890,6700,6700,6700,6700,10
|
|
20240816,150500,547803890,6710,6710,6710,6710,1
|
|
20240816,150400,547797180,6710,6710,6710,6710,18
|
|
20240816,150300,547676400,6710,6710,6710,6710,0
|
|
20240816,150200,547676400,6710,6700,6710,6700,107
|
|
20240816,150100,546959410,6690,6690,6690,6690,0
|
|
20240816,150000,546959410,6690,6690,6690,6690,0
|
|
20240816,145900,546959410,6690,6690,6690,6690,0
|
|
20240816,145800,546959410,6690,6690,6690,6690,0
|
|
20240816,145700,546959410,6690,6690,6690,6690,0
|
|
20240816,145600,546959410,6690,6690,6690,6690,0
|
|
20240816,145500,546959410,6690,6690,6690,6690,0
|
|
20240816,145400,546959410,6690,6690,6690,6690,0
|
|
20240816,145300,546959410,6690,6690,6690,6690,0
|
|
20240816,145200,546959410,6690,6690,6690,6690,0
|
|
20240816,145100,546959410,6690,6690,6690,6690,0
|
|
20240816,145000,546959410,6690,6690,6690,6690,84
|
|
20240816,144900,546397450,6700,6700,6700,6700,0
|
|
20240816,144800,546397450,6700,6690,6700,6690,16
|
|
20240816,144700,546290360,6690,6690,6690,6690,0
|
|
20240816,144600,546290360,6690,6690,6690,6690,0
|
|
20240816,144500,546290360,6690,6690,6690,6690,0
|
|
20240816,144400,546290360,6690,6690,6690,6690,0
|
|
20240816,144300,546290360,6690,6690,6690,6690,27
|
|
20240816,144200,546109730,6690,6690,6690,6690,0
|
|
20240816,144100,546109730,6690,6690,6690,6690,0
|
|
20240816,144000,546109730,6690,6680,6690,6670,615
|
|
20240816,143900,542003770,6680,6690,6690,6680,85
|
|
20240816,143800,541435140,6690,6690,6690,6690,17
|
|
20240816,143700,541321410,6700,6700,6700,6700,100
|
|
20240816,143600,540651410,6690,6700,6700,6690,141
|
|
20240816,143500,539708110,6700,6700,6700,6700,0
|
|
20240816,143400,539708110,6700,6700,6700,6700,200
|
|
20240816,143300,538368110,6700,6700,6700,6700,0
|
|
20240816,143200,538368110,6700,6700,6700,6700,0
|
|
20240816,143100,538368110,6700,6700,6700,6700,1
|
|
20240816,143000,538361410,6690,6690,6690,6690,0
|
|
20240816,142900,538361410,6690,6690,6690,6690,0
|
|
20240816,142800,538361410,6690,6690,6690,6690,110
|
|
20240816,142700,537625510,6690,6690,6690,6690,0
|
|
20240816,142600,537625510,6690,6690,6690,6690,0
|
|
20240816,142500,537625510,6690,6680,6690,6680,59
|
|
20240816,142400,537231090,6690,6690,6690,6690,47
|
|
20240816,142300,536916660,6690,6680,6690,6680,848
|
|
20240816,142200,531251330,6670,6670,6670,6670,0
|
|
20240816,142100,531251330,6670,6670,6670,6670,0
|
|
20240816,142000,531251330,6670,6670,6670,6670,290
|
|
20240816,141900,529317030,6670,6670,6670,6670,0
|
|
20240816,141800,529317030,6670,6670,6670,6670,0
|
|
20240816,141700,529317030,6670,6670,6670,6670,0
|
|
20240816,141600,529317030,6670,6670,6670,6670,1
|
|
20240816,141500,529310360,6670,6670,6670,6670,0
|
|
20240816,141400,529310360,6670,6670,6670,6670,47
|
|
20240816,141300,528996870,6670,6670,6670,6670,0
|
|
20240816,141200,528996870,6670,6670,6670,6670,0
|
|
20240816,141100,528996870,6670,6670,6670,6670,0
|
|
20240816,141000,528996870,6670,6670,6670,6670,0
|
|
20240816,140900,528996870,6670,6670,6670,6670,0
|
|
20240816,140800,528996870,6670,6680,6680,6670,594
|
|
20240816,140700,525030710,6690,6690,6690,6690,0
|
|
20240816,140600,525030710,6690,6690,6690,6690,0
|
|
20240816,140500,525030710,6690,6690,6690,6690,0
|
|
20240816,140400,525030710,6690,6690,6690,6690,0
|
|
20240816,140300,525030710,6690,6690,6690,6690,0
|
|
20240816,140200,525030710,6690,6690,6690,6690,0
|
|
20240816,140100,525030710,6690,6690,6690,6690,0
|
|
20240816,140000,525030710,6690,6690,6690,6690,0
|
|
20240816,135900,525030710,6690,6690,6690,6690,0
|
|
20240816,135800,525030710,6690,6690,6690,6690,0
|
|
20240816,135700,525030710,6690,6690,6690,6690,0
|
|
20240816,135600,525030710,6690,6690,6690,6690,0
|
|
20240816,135500,525030710,6690,6690,6690,6690,1
|
|
20240816,135400,525024020,6690,6700,6700,6690,44
|
|
20240816,135300,524729270,6690,6690,6710,6690,652
|
|
20240816,135200,520366770,6690,6690,6690,6690,0
|
|
20240816,135100,520366770,6690,6690,6690,6690,14
|
|
20240816,135000,520273110,6700,6700,6700,6700,1
|
|
20240816,134900,520266410,6720,6720,6720,6720,1
|
|
20240816,134800,520259690,6690,6690,6690,6690,0
|
|
20240816,134700,520259690,6690,6690,6690,6690,2
|
|
20240816,134600,520246310,6720,6720,6720,6720,0
|
|
20240816,134500,520246310,6720,6720,6720,6720,0
|
|
20240816,134400,520246310,6720,6720,6720,6720,0
|
|
20240816,134300,520246310,6720,6720,6720,6720,0
|
|
20240816,134200,520246310,6720,6720,6720,6720,0
|
|
20240816,134100,520246310,6720,6720,6720,6720,0
|
|
20240816,134000,520246310,6720,6720,6720,6720,0
|
|
20240816,133900,520246310,6720,6720,6720,6720,0
|
|
20240816,133800,520246310,6720,6720,6720,6720,0
|
|
20240816,133700,520246310,6720,6720,6720,6720,0
|
|
20240816,133600,520246310,6720,6720,6720,6720,0
|
|
20240816,133500,520246310,6720,6720,6720,6720,0
|
|
20240816,133400,520246310,6720,6720,6720,6720,0
|
|
20240816,133300,520246310,6720,6720,6720,6720,1
|
|
20240816,133200,520239590,6680,6680,6680,6680,0
|
|
20240816,133100,520239590,6680,6680,6680,6680,0
|
|
20240816,133000,520239590,6680,6680,6680,6680,0
|
|
20240816,132900,520239590,6680,6710,6710,6680,404
|
|
20240816,132800,517533710,6720,6710,6720,6710,375
|
|
20240816,132700,515016890,6710,6710,6710,6710,0
|
|
20240816,132600,515016890,6710,6710,6710,6710,0
|
|
20240816,132500,515016890,6710,6710,6710,6710,87
|
|
20240816,132400,514433120,6700,6700,6700,6700,0
|
|
20240816,132300,514433120,6700,6700,6700,6700,0
|
|
20240816,132200,514433120,6700,6670,6710,6670,190
|
|
20240816,132100,513165570,6680,6680,6680,6680,102
|
|
20240816,132000,512484210,6690,6690,6690,6690,16
|
|
20240816,131900,512377170,6690,6690,6690,6690,0
|
|
20240816,131800,512377170,6690,6690,6690,6690,0
|
|
20240816,131700,512377170,6690,6690,6690,6690,0
|
|
20240816,131600,512377170,6690,6690,6690,6690,0
|
|
20240816,131500,512377170,6690,6690,6690,6690,0
|
|
20240816,131400,512377170,6690,6690,6690,6690,0
|
|
20240816,131300,512377170,6690,6710,6710,6690,694
|
|
20240816,131200,507733310,6710,6710,6710,6710,0
|
|
20240816,131100,507733310,6710,6710,6710,6710,0
|
|
20240816,131000,507733310,6710,6710,6710,6710,0
|
|
20240816,130900,507733310,6710,6710,6710,6710,30
|
|
20240816,130800,507532010,6690,6700,6700,6690,100
|
|
20240816,130700,506862750,6710,6710,6710,6710,0
|
|
20240816,130600,506862750,6710,6710,6710,6710,6
|
|
20240816,130500,506822490,6710,6710,6710,6710,0
|
|
20240816,130400,506822490,6710,6710,6710,6710,0
|
|
20240816,130300,506822490,6710,6710,6710,6710,0
|
|
20240816,130200,506822490,6710,6710,6710,6710,0
|
|
20240816,130100,506822490,6710,6710,6710,6710,0
|
|
20240816,130000,506822490,6710,6710,6710,6710,0
|
|
20240816,125900,506822490,6710,6710,6710,6710,42
|
|
20240816,125800,506540670,6700,6700,6700,6700,0
|
|
20240816,125700,506540670,6700,6700,6700,6700,0
|
|
20240816,125600,506540670,6700,6700,6700,6700,0
|
|
20240816,125500,506540670,6700,6700,6700,6700,0
|
|
20240816,125400,506540670,6700,6700,6700,6700,0
|
|
20240816,125300,506540670,6700,6700,6700,6700,0
|
|
20240816,125200,506540670,6700,6700,6700,6700,0
|
|
20240816,125100,506540670,6700,6700,6700,6700,0
|
|
20240816,125000,506540670,6700,6700,6700,6700,0
|
|
20240816,124900,506540670,6700,6700,6700,6700,0
|
|
20240816,124800,506540670,6700,6700,6700,6700,10
|
|
20240816,124700,506473670,6700,6700,6700,6700,165
|
|
20240816,124600,505368170,6710,6710,6710,6710,0
|
|
20240816,124500,505368170,6710,6710,6710,6710,0
|
|
20240816,124400,505368170,6710,6710,6710,6710,41
|
|
20240816,124300,505093060,6720,6720,6720,6720,0
|
|
20240816,124200,505093060,6720,6720,6720,6720,0
|
|
20240816,124100,505093060,6720,6720,6720,6720,10
|
|
20240816,124000,505025860,6720,6720,6720,6720,50
|
|
20240816,123900,504689860,6720,6730,6730,6720,5
|
|
20240816,123800,504656250,6720,6720,6720,6720,0
|
|
20240816,123700,504656250,6720,6720,6720,6720,0
|
|
20240816,123600,504656250,6720,6720,6720,6720,28
|
|
20240816,123500,504468090,6700,6700,6700,6700,0
|
|
20240816,123400,504468090,6700,6700,6700,6700,0
|
|
20240816,123300,504468090,6700,6700,6700,6700,0
|
|
20240816,123200,504468090,6700,6700,6700,6700,0
|
|
20240816,123100,504468090,6700,6700,6700,6700,100
|
|
20240816,123000,503798090,6720,6720,6720,6720,1400
|
|
20240816,122900,494390090,6720,6720,6720,6720,0
|
|
20240816,122800,494390090,6720,6720,6720,6720,1
|
|
20240816,122700,494383370,6730,6730,6730,6730,0
|
|
20240816,122600,494383370,6730,6730,6730,6730,100
|
|
20240816,122500,493710370,6720,6720,6720,6720,0
|
|
20240816,122400,493710370,6720,6720,6720,6720,0
|
|
20240816,122300,493710370,6720,6720,6720,6720,51
|
|
20240816,122200,493367650,6700,6700,6700,6700,0
|
|
20240816,122100,493367650,6700,6700,6700,6700,0
|
|
20240816,122000,493367650,6700,6700,6700,6700,0
|
|
20240816,121900,493367650,6700,6700,6700,6700,0
|
|
20240816,121800,493367650,6700,6700,6700,6700,0
|
|
20240816,121700,493367650,6700,6700,6700,6700,0
|
|
20240816,121600,493367650,6700,6700,6700,6700,3
|
|
20240816,121500,493347550,6700,6700,6700,6700,5
|
|
20240816,121400,493314050,6700,6700,6700,6700,0
|
|
20240816,121300,493314050,6700,6700,6700,6700,225
|
|
20240816,121200,491806550,6730,6720,6730,6720,83
|
|
20240816,121100,491248270,6730,6730,6730,6730,19
|
|
20240816,121000,491120400,6710,6710,6710,6710,0
|
|
20240816,120900,491120400,6710,6710,6710,6710,200
|
|
20240816,120800,489778400,6710,6710,6710,6710,0
|
|
20240816,120700,489778400,6710,6710,6710,6710,0
|
|
20240816,120600,489778400,6710,6710,6710,6710,105
|
|
20240816,120500,489073850,6710,6720,6720,6710,398
|
|
20240816,120400,486403260,6720,6720,6720,6720,0
|
|
20240816,120300,486403260,6720,6730,6730,6720,488
|
|
20240816,120200,483122110,6740,6740,6740,6740,0
|
|
20240816,120100,483122110,6740,6740,6740,6740,245
|
|
20240816,120000,481470810,6770,6770,6770,6770,0
|
|
20240816,115900,481470810,6770,6770,6770,6770,0
|
|
20240816,115800,481470810,6770,6770,6770,6770,0
|
|
20240816,115700,481470810,6770,6770,6770,6770,0
|
|
20240816,115600,481470810,6770,6770,6770,6770,0
|
|
20240816,115500,481470810,6770,6770,6770,6770,0
|
|
20240816,115400,481470810,6770,6770,6770,6770,1
|
|
20240816,115300,481464040,6730,6730,6730,6730,0
|
|
20240816,115200,481464040,6730,6730,6730,6730,0
|
|
20240816,115100,481464040,6730,6730,6730,6730,0
|
|
20240816,115000,481464040,6730,6730,6730,6730,0
|
|
20240816,114900,481464040,6730,6730,6730,6730,6
|
|
20240816,114800,481423660,6770,6770,6770,6770,0
|
|
20240816,114700,481423660,6770,6770,6770,6770,0
|
|
20240816,114600,481423660,6770,6770,6770,6770,1
|
|
20240816,114500,481416890,6730,6730,6730,6730,5
|
|
20240816,114400,481383240,6740,6740,6740,6740,0
|
|
20240816,114300,481383240,6740,6740,6740,6740,0
|
|
20240816,114200,481383240,6740,6740,6740,6740,0
|
|
20240816,114100,481383240,6740,6740,6740,6740,0
|
|
20240816,114000,481383240,6740,6740,6740,6740,0
|
|
20240816,113900,481383240,6740,6740,6740,6740,6
|
|
20240816,113800,481342800,6740,6740,6740,6740,0
|
|
20240816,113700,481342800,6740,6740,6740,6740,197
|
|
20240816,113600,480015020,6750,6760,6760,6750,717
|
|
20240816,113500,475172530,6760,6760,6760,6760,0
|
|
20240816,113400,475172530,6760,6760,6760,6760,0
|
|
20240816,113300,475172530,6760,6760,6760,6760,1
|
|
20240816,113200,475165770,6770,6770,6770,6770,0
|
|
20240816,113100,475165770,6770,6770,6770,6770,322
|
|
20240816,113000,472985830,6780,6780,6780,6780,0
|
|
20240816,112900,472985830,6780,6780,6780,6780,0
|
|
20240816,112800,472985830,6780,6780,6780,6780,60
|
|
20240816,112700,472579030,6790,6800,6800,6790,1212
|
|
20240816,112600,464348700,6800,6800,6800,6800,0
|
|
20240816,112500,464348700,6800,6800,6800,6800,0
|
|
20240816,112400,464348700,6800,6800,6800,6800,80
|
|
20240816,112300,463804700,6830,6830,6830,6830,0
|
|
20240816,112200,463804700,6830,6830,6830,6830,258
|
|
20240816,112100,462042560,6840,6840,6840,6840,0
|
|
20240816,112000,462042560,6840,6840,6840,6840,0
|
|
20240816,111900,462042560,6840,6840,6840,6840,0
|
|
20240816,111800,462042560,6840,6840,6840,6840,16
|
|
20240816,111700,461933120,6800,6800,6800,6800,0
|
|
20240816,111600,461933120,6800,6800,6800,6800,120
|
|
20240816,111500,461117120,6800,6800,6800,6800,0
|
|
20240816,111400,461117120,6800,6800,6800,6800,0
|
|
20240816,111300,461117120,6800,6800,6800,6800,9
|
|
20240816,111200,461055920,6830,6830,6830,6830,0
|
|
20240816,111100,461055920,6830,6830,6830,6830,519
|
|
20240816,111000,457511150,6830,6810,6830,6810,18
|
|
20240816,110900,457388550,6800,6810,6810,6800,248
|
|
20240816,110800,455701160,6810,6830,6830,6810,101
|
|
20240816,110700,455013330,6840,6840,6840,6840,0
|
|
20240816,110600,455013330,6840,6820,6840,6810,4
|
|
20240816,110500,454986020,6840,6820,6840,6820,50
|
|
20240816,110400,454644890,6840,6840,6840,6840,0
|
|
20240816,110300,454644890,6840,6840,6840,6840,123
|
|
20240816,110200,453803570,6830,6830,6830,6830,0
|
|
20240816,110100,453803570,6830,6830,6830,6830,0
|
|
20240816,110000,453803570,6830,6840,6840,6830,492
|
|
20240816,105900,450443200,6850,6850,6850,6850,1
|
|
20240816,105800,450436350,6890,6860,6900,6860,737
|
|
20240816,105700,445353330,6890,6880,6890,6880,518
|
|
20240816,105600,441786310,6880,6880,6880,6880,0
|
|
20240816,105500,441786310,6880,6880,6880,6880,0
|
|
20240816,105400,441786310,6880,6880,6880,6880,0
|
|
20240816,105300,441786310,6880,6860,6880,6860,300
|
|
20240816,105200,439723370,6830,6840,6900,6830,4725
|
|
20240816,105100,407231970,6840,6800,6840,6800,18
|
|
20240816,105000,407109210,6840,6800,6840,6800,3000
|
|
20240816,104900,386620950,6800,6800,6800,6800,160
|
|
20240816,104800,385532950,6800,6790,6800,6790,280
|
|
20240816,104700,383629950,6790,6790,6790,6790,0
|
|
20240816,104600,383629950,6790,6780,6790,6780,775
|
|
20240816,104500,378373430,6760,6760,6760,6760,0
|
|
20240816,104400,378373430,6760,6750,6760,6750,121
|
|
20240816,104300,377555480,6750,6750,6750,6750,0
|
|
20240816,104200,377555480,6750,6750,6760,6750,258
|
|
20240816,104100,375811680,6760,6770,6770,6760,3100
|
|
20240816,104000,354855310,6830,6790,6830,6770,168
|
|
20240816,103900,353716090,6820,6780,6820,6780,2135
|
|
20240816,103800,339202430,6790,6740,6790,6740,8
|
|
20240816,103700,339148460,6790,6800,6800,6790,220
|
|
20240816,103600,337654560,6790,6750,6790,6750,1004
|
|
20240816,103500,330837560,6800,6770,6810,6750,3382
|
|
20240816,103400,307848690,6770,6740,6780,6740,11830
|
|
20240816,103300,227673450,6740,6760,6770,6740,1390
|
|
20240816,103200,218290810,6790,6790,6790,6790,0
|
|
20240816,103100,218290810,6790,6790,6790,6790,0
|
|
20240816,103000,218290810,6790,6790,6790,6790,0
|
|
20240816,102900,218290810,6790,6780,6790,6780,100
|
|
20240816,102800,217611840,6790,6790,6790,6790,0
|
|
20240816,102700,217611840,6790,6790,6790,6790,0
|
|
20240816,102600,217611840,6790,6790,6790,6790,0
|
|
20240816,102500,217611840,6790,6770,6790,6770,301
|
|
20240816,102400,215571070,6780,6780,6780,6780,101
|
|
20240816,102300,214886290,6780,6780,6780,6780,73
|
|
20240816,102200,214391350,6790,6780,6790,6780,101
|
|
20240816,102100,213706560,6760,6680,6790,6680,6622
|
|
20240816,102000,169323380,6660,6650,6660,6650,3387
|
|
20240816,101900,146788860,6650,6650,6650,6650,0
|
|
20240816,101800,146788860,6650,6650,6650,6650,1
|
|
20240816,101700,146782210,6650,6650,6650,6650,0
|
|
20240816,101600,146782210,6650,6650,6650,6650,0
|
|
20240816,101500,146782210,6650,6650,6650,6650,0
|
|
20240816,101400,146782210,6650,6650,6650,6650,1
|
|
20240816,101300,146775560,6630,6630,6630,6630,652
|
|
20240816,101200,142452800,6650,6650,6650,6650,0
|
|
20240816,101100,142452800,6650,6650,6650,6650,0
|
|
20240816,101000,142452800,6650,6650,6650,6650,0
|
|
20240816,100900,142452800,6650,6650,6650,6650,2
|
|
20240816,100800,142439500,6630,6640,6640,6630,259
|
|
20240816,100700,140720430,6660,6650,6660,6650,12
|
|
20240816,100600,140640620,6660,6660,6660,6660,0
|
|
20240816,100500,140640620,6660,6660,6660,6660,0
|
|
20240816,100400,140640620,6660,6690,6690,6660,854
|
|
20240816,100300,134952950,6690,6690,6690,6690,0
|
|
20240816,100200,134952950,6690,6680,6690,6680,562
|
|
20240816,100100,131198780,6680,6680,6680,6680,736
|
|
20240816,100000,126282300,6680,6680,6680,6680,1
|
|
20240816,095900,126275620,6680,6680,6680,6680,1
|
|
20240816,095800,126268940,6670,6670,6670,6670,629
|
|
20240816,095700,122073510,6670,6670,6670,6670,0
|
|
20240816,095600,122073510,6670,6670,6670,6670,0
|
|
20240816,095500,122073510,6670,6670,6670,6670,0
|
|
20240816,095400,122073510,6670,6670,6670,6670,1
|
|
20240816,095300,122066840,6670,6670,6670,6670,70
|
|
20240816,095200,121599940,6670,6670,6670,6670,0
|
|
20240816,095100,121599940,6670,6670,6670,6670,201
|
|
20240816,095000,120259270,6680,6670,6680,6670,1001
|
|
20240816,094900,113582590,6670,6670,6670,6670,600
|
|
20240816,094800,109580590,6640,6640,6640,6640,47
|
|
20240816,094700,109268510,6670,6670,6670,6670,0
|
|
20240816,094600,109268510,6670,6670,6670,6640,1771
|
|
20240816,094500,97504480,6670,6670,6670,6670,0
|
|
20240816,094400,97504480,6670,6670,6670,6670,1
|
|
20240816,094300,97497810,6660,6660,6660,6660,0
|
|
20240816,094200,97497810,6660,6660,6660,6660,0
|
|
20240816,094100,97497810,6660,6660,6660,6660,0
|
|
20240816,094000,97497810,6660,6660,6660,6660,0
|
|
20240816,093900,97497810,6660,6690,6690,6660,627
|
|
20240816,093800,93321930,6670,6690,6700,6670,298
|
|
20240816,093700,91333700,6670,6660,6700,6660,333
|
|
20240816,093600,89104380,6660,6660,6660,6660,0
|
|
20240816,093500,89104380,6660,6640,6660,6640,17
|
|
20240816,093400,88991360,6660,6640,6660,6640,2
|
|
20240816,093300,88978060,6640,6660,6660,6640,710
|
|
20240816,093200,84249660,6660,6660,6660,6660,0
|
|
20240816,093100,84249660,6660,6660,6660,6660,0
|
|
20240816,093000,84249660,6660,6660,6660,6660,32
|
|
20240816,092900,84036540,6640,6690,6690,6640,28
|
|
20240816,092800,83850270,6650,6650,6650,6650,113
|
|
20240816,092700,83098820,6640,6680,6690,6640,719
|
|
20240816,092600,78301360,6690,6690,6690,6690,0
|
|
20240816,092500,78301360,6690,6660,6690,6660,902
|
|
20240816,092400,72283010,6660,6650,6660,6650,28
|
|
20240816,092300,72096550,6660,6660,6660,6660,0
|
|
20240816,092200,72096550,6660,6660,6660,6660,1
|
|
20240816,092100,72089890,6610,6610,6610,6610,400
|
|
20240816,092000,69445890,6610,6610,6610,6610,0
|
|
20240816,091900,69445890,6610,6610,6610,6610,0
|
|
20240816,091800,69445890,6610,6660,6660,6610,110
|
|
20240816,091700,68713790,6620,6620,6620,6620,251
|
|
20240816,091600,67052170,6660,6660,6660,6660,1
|
|
20240816,091500,67045510,6660,6650,6660,6650,700
|
|
20240816,091400,62384700,6650,6640,6650,6640,100
|
|
20240816,091300,61720400,6620,6620,6620,6620,0
|
|
20240816,091200,61720400,6620,6620,6620,6620,1
|
|
20240816,091100,61713780,6610,6610,6610,6610,50
|
|
20240816,091000,61383280,6600,6610,6610,6590,1862
|
|
20240816,090900,49094630,6620,6720,6720,6610,718
|
|
20240816,090800,44341840,6760,6580,6800,6580,1111
|
|
20240816,090700,36878780,6580,6600,6600,6580,170
|
|
20240816,090600,35759180,6600,6600,6600,6600,0
|
|
20240816,090500,35759180,6600,6600,6600,6600,0
|
|
20240816,090400,35759180,6600,6600,6600,6600,0
|
|
20240816,090300,35759180,6600,6640,6750,6600,1867
|
|
20240816,090200,23368530,6600,6600,6600,6600,341
|
|
20240816,090100,21117930,6650,6640,6650,6640,451
|
|
20240816,090000,18120780,6650,6600,6650,6560,2752
|