636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,193300,3683632470,6860,6860,6860,6860,3429
|
|
20240708,193200,3683632470,6860,6860,6860,6860,0
|
|
20240708,193100,3683632470,6860,6860,6860,6860,0
|
|
20240708,193000,3683632470,6860,6860,6860,6860,0
|
|
20240708,192900,3683632470,6860,6860,6860,6860,0
|
|
20240708,192800,3683632470,6860,6860,6860,6860,0
|
|
20240708,192700,3683632470,6860,6860,6860,6860,0
|
|
20240708,192600,3683632470,6860,6860,6860,6860,0
|
|
20240708,192500,3683632470,6860,6860,6860,6860,0
|
|
20240708,192400,3683632470,6860,6860,6860,6860,0
|
|
20240708,192300,3683632470,6860,6860,6860,6860,0
|
|
20240708,192200,3683632470,6860,6860,6860,6860,0
|
|
20240708,192100,3683632470,6860,6860,6860,6860,0
|
|
20240708,192000,3683632470,6860,6860,6860,6860,0
|
|
20240708,191900,3683632470,6860,6860,6860,6860,0
|
|
20240708,191800,3683632470,6860,6860,6860,6860,0
|
|
20240708,191700,3683632470,6860,6860,6860,6860,0
|
|
20240708,191600,3683632470,6860,6860,6860,6860,0
|
|
20240708,191500,3683632470,6860,6860,6860,6860,0
|
|
20240708,191400,3683632470,6860,6860,6860,6860,0
|
|
20240708,191300,3683632470,6860,6860,6860,6860,0
|
|
20240708,191200,3683632470,6860,6860,6860,6860,0
|
|
20240708,191100,3683632470,6860,6860,6860,6860,0
|
|
20240708,191000,3683632470,6860,6860,6860,6860,0
|
|
20240708,190900,3683632470,6860,6860,6860,6860,0
|
|
20240708,190800,3683632470,6860,6860,6860,6860,0
|
|
20240708,190700,3683632470,6860,6860,6860,6860,0
|
|
20240708,190600,3683632470,6860,6860,6860,6860,0
|
|
20240708,190500,3683632470,6860,6860,6860,6860,0
|
|
20240708,190400,3683632470,6860,6860,6860,6860,0
|
|
20240708,190300,3683632470,6860,6860,6860,6860,3429
|
|
20240708,190200,3683632470,6860,6860,6860,6860,0
|
|
20240708,190100,3683632470,6860,6860,6860,6860,0
|
|
20240708,190000,3683632470,6860,6860,6860,6860,0
|
|
20240708,185900,3683632470,6860,6860,6860,6860,0
|
|
20240708,185800,3683632470,6860,6860,6860,6860,0
|
|
20240708,185700,3683632470,6860,6860,6860,6860,0
|
|
20240708,185600,3683632470,6860,6860,6860,6860,0
|
|
20240708,185500,3683632470,6860,6860,6860,6860,0
|
|
20240708,185400,3683632470,6860,6860,6860,6860,0
|
|
20240708,185300,3683632470,6860,6860,6860,6860,0
|
|
20240708,185200,3683632470,6860,6860,6860,6860,0
|
|
20240708,185100,3683632470,6860,6860,6860,6860,0
|
|
20240708,185000,3683632470,6860,6860,6860,6860,0
|
|
20240708,184900,3683632470,6860,6860,6860,6860,0
|
|
20240708,184800,3683632470,6860,6860,6860,6860,0
|
|
20240708,184700,3683632470,6860,6860,6860,6860,0
|
|
20240708,184600,3683632470,6860,6860,6860,6860,0
|
|
20240708,184500,3683632470,6860,6860,6860,6860,0
|
|
20240708,184400,3683632470,6860,6860,6860,6860,0
|
|
20240708,184300,3683632470,6860,6860,6860,6860,0
|
|
20240708,184200,3683632470,6860,6860,6860,6860,0
|
|
20240708,184100,3683632470,6860,6860,6860,6860,0
|
|
20240708,184000,3683632470,6860,6860,6860,6860,0
|
|
20240708,183900,3683632470,6860,6860,6860,6860,0
|
|
20240708,183800,3683632470,6860,6860,6860,6860,0
|
|
20240708,183700,3683632470,6860,6860,6860,6860,0
|
|
20240708,183600,3683632470,6860,6860,6860,6860,0
|
|
20240708,183500,3683632470,6860,6860,6860,6860,0
|
|
20240708,183400,3683632470,6860,6860,6860,6860,0
|
|
20240708,183300,3683632470,6860,6860,6860,6860,3429
|
|
20240708,183200,3683632470,6860,6860,6860,6860,0
|
|
20240708,183100,3683632470,6860,6860,6860,6860,0
|
|
20240708,183000,3683632470,6860,6860,6860,6860,0
|
|
20240708,182900,3683632470,6860,6860,6860,6860,0
|
|
20240708,182800,3683632470,6860,6860,6860,6860,0
|
|
20240708,182700,3683632470,6860,6860,6860,6860,0
|
|
20240708,182600,3683632470,6860,6860,6860,6860,0
|
|
20240708,182500,3683632470,6860,6860,6860,6860,0
|
|
20240708,182400,3683632470,6860,6860,6860,6860,0
|
|
20240708,182300,3683632470,6860,6860,6860,6860,0
|
|
20240708,182200,3683632470,6860,6860,6860,6860,0
|
|
20240708,182100,3683632470,6860,6860,6860,6860,0
|
|
20240708,182000,3683632470,6860,6860,6860,6860,0
|
|
20240708,181900,3683632470,6860,6860,6860,6860,0
|
|
20240708,181800,3683632470,6860,6860,6860,6860,0
|
|
20240708,181700,3683632470,6860,6860,6860,6860,0
|
|
20240708,181600,3683632470,6860,6860,6860,6860,0
|
|
20240708,181500,3683632470,6860,6860,6860,6860,0
|
|
20240708,181400,3683632470,6860,6860,6860,6860,0
|
|
20240708,181300,3683632470,6860,6860,6860,6860,0
|
|
20240708,181200,3683632470,6860,6860,6860,6860,0
|
|
20240708,181100,3683632470,6860,6860,6860,6860,0
|
|
20240708,181000,3683632470,6860,6860,6860,6860,0
|
|
20240708,180900,3683632470,6860,6860,6860,6860,0
|
|
20240708,180800,3683632470,6860,6860,6860,6860,0
|
|
20240708,180700,3683632470,6860,6860,6860,6860,0
|
|
20240708,180600,3683632470,6860,6860,6860,6860,0
|
|
20240708,180500,3683632470,6860,6860,6860,6860,0
|
|
20240708,180400,3683632470,6860,6860,6860,6860,0
|
|
20240708,180300,3683632470,6860,6860,6860,6860,3429
|
|
20240708,180200,3683632470,6860,6860,6860,6860,0
|
|
20240708,180100,3683632470,6860,6860,6860,6860,0
|
|
20240708,180000,3683632470,6860,6860,6860,6860,0
|
|
20240708,175900,3683632470,6860,6860,6860,6860,0
|
|
20240708,175800,3683632470,6860,6860,6860,6860,0
|
|
20240708,175700,3683632470,6860,6860,6860,6860,0
|
|
20240708,175600,3683632470,6860,6860,6860,6860,0
|
|
20240708,175500,3683632470,6860,6860,6860,6860,0
|
|
20240708,175400,3683632470,6860,6860,6860,6860,0
|
|
20240708,175300,3683632470,6860,6860,6860,6860,0
|
|
20240708,175200,3683632470,6860,6860,6860,6860,0
|
|
20240708,175100,3683632470,6860,6860,6860,6860,0
|
|
20240708,175000,3683632470,6860,6860,6860,6860,0
|
|
20240708,174900,3683632470,6860,6860,6860,6860,0
|
|
20240708,174800,3683632470,6860,6860,6860,6860,0
|
|
20240708,174700,3683632470,6860,6860,6860,6860,0
|
|
20240708,174600,3683632470,6860,6860,6860,6860,0
|
|
20240708,174500,3683632470,6860,6860,6860,6860,0
|
|
20240708,174400,3683632470,6860,6860,6860,6860,0
|
|
20240708,174300,3683632470,6860,6860,6860,6860,0
|
|
20240708,174200,3683632470,6860,6860,6860,6860,0
|
|
20240708,174100,3683632470,6860,6860,6860,6860,0
|
|
20240708,174000,3683632470,6860,6860,6860,6860,0
|
|
20240708,173900,3683632470,6860,6860,6860,6860,0
|
|
20240708,173800,3683632470,6860,6860,6860,6860,0
|
|
20240708,173700,3683632470,6860,6860,6860,6860,0
|
|
20240708,173600,3683632470,6860,6860,6860,6860,0
|
|
20240708,173500,3683632470,6860,6860,6860,6860,0
|
|
20240708,173400,3683632470,6860,6860,6860,6860,0
|
|
20240708,173300,3683632470,6860,6860,6860,6860,3429
|
|
20240708,173200,3683632470,6860,6860,6860,6860,0
|
|
20240708,173100,3683632470,6860,6860,6860,6860,0
|
|
20240708,173000,3683632470,6860,6860,6860,6860,0
|
|
20240708,172900,3683632470,6860,6860,6860,6860,0
|
|
20240708,172800,3683632470,6860,6860,6860,6860,0
|
|
20240708,172700,3683632470,6860,6860,6860,6860,0
|
|
20240708,172600,3683632470,6860,6860,6860,6860,0
|
|
20240708,172500,3683632470,6860,6860,6860,6860,0
|
|
20240708,172400,3683632470,6860,6860,6860,6860,0
|
|
20240708,172300,3683632470,6860,6860,6860,6860,0
|
|
20240708,172200,3683632470,6860,6860,6860,6860,0
|
|
20240708,172100,3683632470,6860,6860,6860,6860,0
|
|
20240708,172000,3683632470,6860,6860,6860,6860,0
|
|
20240708,171900,3683632470,6860,6860,6860,6860,0
|
|
20240708,171800,3683632470,6860,6860,6860,6860,0
|
|
20240708,171700,3683632470,6860,6860,6860,6860,0
|
|
20240708,171600,3683632470,6860,6860,6860,6860,0
|
|
20240708,171500,3683632470,6860,6860,6860,6860,0
|
|
20240708,171400,3683632470,6860,6860,6860,6860,0
|
|
20240708,171300,3683632470,6860,6860,6860,6860,0
|
|
20240708,171200,3683632470,6860,6860,6860,6860,0
|
|
20240708,171100,3683632470,6860,6860,6860,6860,0
|
|
20240708,171000,3683632470,6860,6860,6860,6860,0
|
|
20240708,170900,3683632470,6860,6860,6860,6860,0
|
|
20240708,170800,3683632470,6860,6860,6860,6860,0
|
|
20240708,170700,3683632470,6860,6860,6860,6860,0
|
|
20240708,170600,3683632470,6860,6860,6860,6860,0
|
|
20240708,170500,3683632470,6860,6860,6860,6860,0
|
|
20240708,170400,3683632470,6860,6860,6860,6860,0
|
|
20240708,170300,3683632470,6860,6860,6860,6860,3429
|
|
20240708,170200,3683632470,6860,6860,6860,6860,0
|
|
20240708,170100,3683632470,6860,6860,6860,6860,0
|
|
20240708,170000,3683632470,6860,6860,6860,6860,0
|
|
20240708,165900,3683632470,6860,6860,6860,6860,0
|
|
20240708,165800,3683632470,6860,6860,6860,6860,0
|
|
20240708,165700,3683632470,6860,6860,6860,6860,0
|
|
20240708,165600,3683632470,6860,6860,6860,6860,0
|
|
20240708,165500,3683632470,6860,6860,6860,6860,0
|
|
20240708,165400,3683632470,6860,6860,6860,6860,0
|
|
20240708,165300,3683632470,6860,6860,6860,6860,0
|
|
20240708,165200,3683632470,6860,6860,6860,6860,0
|
|
20240708,165100,3683632470,6860,6860,6860,6860,0
|
|
20240708,165000,3683632470,6860,6860,6860,6860,0
|
|
20240708,164900,3683632470,6860,6860,6860,6860,0
|
|
20240708,164800,3683632470,6860,6860,6860,6860,0
|
|
20240708,164700,3683632470,6860,6860,6860,6860,0
|
|
20240708,164600,3683632470,6860,6860,6860,6860,0
|
|
20240708,164500,3683632470,6860,6860,6860,6860,0
|
|
20240708,164400,3683632470,6860,6860,6860,6860,0
|
|
20240708,164300,3683632470,6860,6860,6860,6860,0
|
|
20240708,164200,3683632470,6860,6860,6860,6860,0
|
|
20240708,164100,3683632470,6860,6860,6860,6860,0
|
|
20240708,164000,3683632470,6860,6860,6860,6860,0
|
|
20240708,163900,3683632470,6860,6860,6860,6860,0
|
|
20240708,163800,3683632470,6860,6860,6860,6860,0
|
|
20240708,163700,3683632470,6860,6860,6860,6860,0
|
|
20240708,163600,3683632470,6860,6860,6860,6860,0
|
|
20240708,163500,3683632470,6860,6860,6860,6860,0
|
|
20240708,163400,3683632470,6860,6860,6860,6860,0
|
|
20240708,163300,3683632470,6860,6860,6860,6860,3429
|
|
20240708,163200,3683632470,6860,6860,6860,6860,0
|
|
20240708,163100,3683632470,6860,6860,6860,6860,0
|
|
20240708,163000,3683632470,6860,6860,6860,6860,0
|
|
20240708,162900,3683632470,6860,6860,6860,6860,0
|
|
20240708,162800,3683632470,6860,6860,6860,6860,0
|
|
20240708,162700,3683632470,6860,6860,6860,6860,0
|
|
20240708,162600,3683632470,6860,6860,6860,6860,0
|
|
20240708,162500,3683632470,6860,6860,6860,6860,0
|
|
20240708,162400,3683632470,6860,6860,6860,6860,0
|
|
20240708,162300,3683632470,6860,6860,6860,6860,0
|
|
20240708,162200,3683632470,6860,6860,6860,6860,0
|
|
20240708,162100,3683632470,6860,6860,6860,6860,0
|
|
20240708,162000,3683632470,6860,6860,6860,6860,0
|
|
20240708,161900,3683632470,6860,6860,6860,6860,0
|
|
20240708,161800,3683632470,6860,6860,6860,6860,0
|
|
20240708,161700,3683632470,6860,6860,6860,6860,0
|
|
20240708,161600,3683632470,6860,6860,6860,6860,0
|
|
20240708,161500,3683632470,6860,6860,6860,6860,0
|
|
20240708,161400,3683632470,6860,6860,6860,6860,0
|
|
20240708,161300,3683632470,6860,6860,6860,6860,0
|
|
20240708,161200,3683632470,6860,6860,6860,6860,0
|
|
20240708,161100,3683632470,6860,6860,6860,6860,0
|
|
20240708,161000,3683632470,6860,6860,6860,6860,0
|
|
20240708,160900,3683632470,6860,6860,6860,6860,0
|
|
20240708,160800,3683632470,6860,6860,6860,6860,0
|
|
20240708,160700,3683632470,6860,6860,6860,6860,0
|
|
20240708,160600,3683632470,6860,6860,6860,6860,0
|
|
20240708,160500,3683632470,6860,6860,6860,6860,0
|
|
20240708,160400,3683632470,6860,6860,6860,6860,0
|
|
20240708,160300,3683632470,6860,6860,6860,6860,3429
|
|
20240708,160200,3683632470,6860,6860,6860,6860,0
|
|
20240708,160100,3683632470,6860,6860,6860,6860,0
|
|
20240708,160000,3683632470,6860,6860,6860,6860,0
|
|
20240708,155900,3683632470,6860,6860,6860,6860,0
|
|
20240708,155800,3683632470,6860,6860,6860,6860,0
|
|
20240708,155700,3683632470,6860,6860,6860,6860,0
|
|
20240708,155600,3683632470,6860,6860,6860,6860,0
|
|
20240708,155500,3683632470,6860,6860,6860,6860,0
|
|
20240708,155400,3683632470,6860,6860,6860,6860,0
|
|
20240708,155300,3683632470,6860,6860,6860,6860,0
|
|
20240708,155200,3683632470,6860,6860,6860,6860,0
|
|
20240708,155100,3683632470,6860,6860,6860,6860,0
|
|
20240708,155000,3683632470,6860,6860,6860,6860,0
|
|
20240708,154900,3683632470,6860,6860,6860,6860,0
|
|
20240708,154800,3683632470,6860,6860,6860,6860,0
|
|
20240708,154700,3683632470,6860,6860,6860,6860,0
|
|
20240708,154600,3683632470,6860,6860,6860,6860,0
|
|
20240708,154500,3683632470,6860,6860,6860,6860,0
|
|
20240708,154400,3683632470,6860,6860,6860,6860,0
|
|
20240708,154300,3683632470,6860,6860,6860,6860,0
|
|
20240708,154200,3683632470,6860,6860,6860,6860,0
|
|
20240708,154100,3683632470,6860,6860,6860,6860,0
|
|
20240708,154000,3683632470,6860,6860,6860,6860,0
|
|
20240708,153900,3683632470,6860,6860,6860,6860,0
|
|
20240708,153800,3683632470,6860,6860,6860,6860,0
|
|
20240708,153700,3683632470,6860,6860,6860,6860,0
|
|
20240708,153600,3683632470,6860,6860,6860,6860,0
|
|
20240708,153500,3683632470,6860,6860,6860,6860,0
|
|
20240708,153400,3683632470,6860,6860,6860,6860,0
|
|
20240708,153300,3683632470,6860,6860,6860,6860,3429
|
|
20240708,153200,3683632470,6860,6860,6860,6860,0
|
|
20240708,153100,3683632470,6860,6860,6860,6860,0
|
|
20240708,153000,3683632470,6860,6860,6860,6860,3429
|
|
20240708,152900,3660109530,6850,6850,6850,6850,0
|
|
20240708,152800,3660109530,6850,6850,6850,6850,0
|
|
20240708,152700,3660109530,6850,6850,6850,6850,0
|
|
20240708,152600,3660109530,6850,6850,6850,6850,0
|
|
20240708,152500,3660109530,6850,6850,6850,6850,0
|
|
20240708,152400,3660109530,6850,6850,6850,6850,0
|
|
20240708,152300,3660109530,6850,6850,6850,6850,0
|
|
20240708,152200,3660109530,6850,6850,6850,6850,0
|
|
20240708,152100,3660109530,6850,6850,6850,6850,0
|
|
20240708,152000,3660109530,6850,6850,6850,6850,0
|
|
20240708,151900,3660109530,6850,6850,6850,6820,822
|
|
20240708,151800,3654500040,6850,6850,6850,6850,140
|
|
20240708,151700,3653541040,6860,6850,6860,6820,2307
|
|
20240708,151600,3637786990,6850,6850,6860,6850,507
|
|
20240708,151500,3634309040,6860,6850,6860,6850,384
|
|
20240708,151400,3631674850,6860,6840,6860,6840,150
|
|
20240708,151300,3630647830,6860,6850,6860,6840,864
|
|
20240708,151200,3624727660,6850,6850,6850,6850,0
|
|
20240708,151100,3624727660,6850,6850,6850,6850,101
|
|
20240708,151000,3624035810,6850,6850,6850,6850,715
|
|
20240708,150900,3619138060,6820,6840,6850,6820,368
|
|
20240708,150800,3616619810,6820,6820,6820,6820,236
|
|
20240708,150700,3615010290,6820,6820,6820,6820,411
|
|
20240708,150600,3612207270,6820,6820,6840,6820,238
|
|
20240708,150500,3610583970,6820,6820,6820,6820,60
|
|
20240708,150400,3610174770,6820,6820,6820,6820,100
|
|
20240708,150300,3609492770,6820,6810,6820,6810,1115
|
|
20240708,150200,3601895990,6820,6830,6830,6820,638
|
|
20240708,150100,3597544820,6830,6830,6830,6830,621
|
|
20240708,150000,3593303390,6840,6830,6840,6830,203
|
|
20240708,145900,3591916880,6830,6840,6840,6830,591
|
|
20240708,145800,3587874550,6840,6840,6840,6840,60
|
|
20240708,145700,3587464150,6840,6850,6850,6840,8
|
|
20240708,145600,3587409410,6840,6840,6840,6840,539
|
|
20240708,145500,3583722650,6840,6840,6840,6840,1
|
|
20240708,145400,3583715810,6840,6840,6840,6840,311
|
|
20240708,145300,3581588570,6840,6840,6840,6830,994
|
|
20240708,145200,3574790610,6840,6850,6850,6840,91
|
|
20240708,145100,3574168070,6850,6850,6850,6850,1
|
|
20240708,145000,3574161220,6830,6830,6830,6830,36
|
|
20240708,144900,3573915340,6830,6850,6850,6830,52
|
|
20240708,144800,3573560160,6830,6830,6830,6830,0
|
|
20240708,144700,3573560160,6830,6830,6830,6830,455
|
|
20240708,144600,3570452510,6830,6830,6830,6830,100
|
|
20240708,144500,3569769510,6840,6830,6840,6830,245
|
|
20240708,144400,3568095950,6830,6830,6830,6830,100
|
|
20240708,144300,3567412950,6830,6830,6830,6830,1
|
|
20240708,144200,3567406120,6840,6840,6840,6830,331
|
|
20240708,144100,3565144970,6840,6840,6840,6840,34
|
|
20240708,144000,3564912410,6850,6850,6850,6850,1
|
|
20240708,143900,3564905560,6850,6850,6850,6850,0
|
|
20240708,143800,3564905560,6850,6850,6850,6850,1
|
|
20240708,143700,3564898710,6830,6830,6830,6830,144
|
|
20240708,143600,3563915190,6850,6850,6850,6850,307
|
|
20240708,143500,3561812240,6850,6850,6850,6850,1
|
|
20240708,143400,3561805390,6830,6850,6850,6830,101
|
|
20240708,143300,3561115540,6830,6830,6830,6830,100
|
|
20240708,143200,3560432540,6850,6820,6850,6820,240
|
|
20240708,143100,3558791480,6850,6850,6850,6850,71
|
|
20240708,143000,3558305130,6820,6820,6820,6820,0
|
|
20240708,142900,3558305130,6820,6820,6820,6820,289
|
|
20240708,142800,3556334150,6820,6820,6820,6820,40
|
|
20240708,142700,3556061350,6820,6820,6820,6820,83
|
|
20240708,142600,3555495290,6810,6850,6850,6810,1357
|
|
20240708,142500,3546229770,6810,6850,6850,6810,22
|
|
20240708,142400,3546079150,6850,6810,6850,6810,21
|
|
20240708,142300,3545935380,6810,6860,6860,6810,93
|
|
20240708,142200,3545301950,6860,6850,6860,6850,166
|
|
20240708,142100,3544163670,6850,6810,6850,6810,97
|
|
20240708,142000,3543503020,6860,6810,6860,6810,124
|
|
20240708,141900,3542658530,6860,6860,6860,6860,1
|
|
20240708,141800,3542651670,6860,6860,6860,6860,1
|
|
20240708,141700,3542644810,6810,6820,6820,6810,30
|
|
20240708,141600,3542440460,6810,6850,6850,6770,13040
|
|
20240708,141500,3453551360,6860,6860,6860,6860,1095
|
|
20240708,141400,3446039660,6860,6860,6860,6860,4
|
|
20240708,141300,3446012220,6860,6860,6860,6860,2
|
|
20240708,141200,3445998500,6870,6870,6870,6850,314
|
|
20240708,141100,3443847320,6870,6870,6870,6870,3
|
|
20240708,141000,3443826710,6850,6870,6870,6850,102
|
|
20240708,140900,3443127760,6870,6860,6870,6850,36
|
|
20240708,140800,3442880540,6860,6860,6860,6860,1
|
|
20240708,140700,3442873680,6860,6860,6860,6860,2
|
|
20240708,140600,3442859960,6860,6870,6870,6860,12
|
|
20240708,140500,3442777620,6850,6870,6870,6850,92
|
|
20240708,140400,3442147330,6870,6870,6870,6870,1
|
|
20240708,140300,3442140460,6850,6860,6870,6850,1230
|
|
20240708,140200,3433712220,6870,6860,6870,6860,515
|
|
20240708,140100,3430179290,6860,6860,6860,6860,0
|
|
20240708,140000,3430179290,6860,6860,6860,6860,78
|
|
20240708,135900,3429644210,6860,6870,6870,6860,371
|
|
20240708,135800,3427099140,6870,6870,6870,6870,1
|
|
20240708,135700,3427092270,6870,6860,6870,6860,201
|
|
20240708,135600,3425713400,6860,6870,6870,6860,1237
|
|
20240708,135500,3417216170,6870,6870,6870,6870,88
|
|
20240708,135400,3416611610,6880,6880,6880,6880,1
|
|
20240708,135300,3416604730,6870,6870,6870,6870,188
|
|
20240708,135200,3415313170,6860,6860,6860,6860,10
|
|
20240708,135100,3415244570,6860,6860,6860,6860,0
|
|
20240708,135000,3415244570,6860,6860,6860,6860,124
|
|
20240708,134900,3414393930,6860,6880,6880,6860,6
|
|
20240708,134800,3414352670,6870,6870,6870,6870,434
|
|
20240708,134700,3411371090,6850,6850,6850,6850,1000
|
|
20240708,134600,3404521090,6870,6850,6870,6850,62
|
|
20240708,134500,3404096330,6850,6840,6850,6840,115
|
|
20240708,134400,3403309010,6840,6840,6840,6840,832
|
|
20240708,134300,3397618130,6840,6840,6840,6840,136
|
|
20240708,134200,3396687890,6830,6840,6840,6830,1001
|
|
20240708,134100,3389841060,6840,6840,6840,6840,500
|
|
20240708,134000,3386421060,6840,6850,6850,6840,659
|
|
20240708,133900,3381912800,6850,6850,6860,6850,80
|
|
20240708,133800,3381364660,6860,6850,6860,6850,376
|
|
20240708,133700,3378788060,6850,6850,6850,6850,2
|
|
20240708,133600,3378774360,6860,6860,6860,6860,0
|
|
20240708,133500,3378774360,6860,6840,6860,6840,245
|
|
20240708,133400,3377098480,6850,6850,6850,6850,298
|
|
20240708,133300,3375057180,6860,6860,6860,6860,0
|
|
20240708,133200,3375057180,6860,6860,6860,6860,563
|
|
20240708,133100,3371195000,6860,6850,6860,6850,54
|
|
20240708,133000,3370824860,6850,6870,6870,6850,442
|
|
20240708,132900,3367793700,6870,6870,6870,6870,5
|
|
20240708,132800,3367759350,6870,6870,6870,6870,20
|
|
20240708,132700,3367621950,6870,6870,6870,6860,90
|
|
20240708,132600,3367004140,6870,6870,6870,6870,16
|
|
20240708,132500,3366894220,6870,6870,6870,6870,20
|
|
20240708,132400,3366756820,6870,6870,6870,6860,1202
|
|
20240708,132300,3358510780,6870,6870,6870,6860,367
|
|
20240708,132200,3355989560,6870,6870,6870,6860,1012
|
|
20240708,132100,3349037720,6860,6840,6870,6840,991
|
|
20240708,132000,3342232260,6860,6840,6860,6840,10657
|
|
20240708,131900,3269176120,6840,6840,6840,6840,120
|
|
20240708,131800,3268355320,6850,6840,6850,6840,208
|
|
20240708,131700,3266932280,6850,6850,6850,6850,31
|
|
20240708,131600,3266719930,6850,6850,6850,6850,15
|
|
20240708,131500,3266617180,6850,6850,6850,6850,51
|
|
20240708,131400,3266267830,6850,6850,6850,6850,0
|
|
20240708,131300,3266267830,6850,6850,6850,6850,1
|
|
20240708,131200,3266260980,6840,6850,6850,6840,20
|
|
20240708,131100,3266124080,6860,6860,6860,6860,0
|
|
20240708,131000,3266124080,6860,6860,6860,6860,230
|
|
20240708,130900,3264546280,6860,6860,6860,6860,13
|
|
20240708,130800,3264457100,6860,6840,6860,6840,1287
|
|
20240708,130700,3255653870,6840,6840,6840,6840,1021
|
|
20240708,130600,3248670230,6840,6840,6840,6840,464
|
|
20240708,130500,3245496470,6840,6860,6860,6840,1280
|
|
20240708,130400,3236729760,6860,6860,6860,6860,30
|
|
20240708,130300,3236523960,6870,6860,6870,6850,20
|
|
20240708,130200,3236386750,6850,6850,6850,6850,5
|
|
20240708,130100,3236352500,6850,6850,6850,6850,0
|
|
20240708,130000,3236352500,6850,6850,6870,6850,1101
|
|
20240708,125900,3228810550,6860,6860,6870,6860,245
|
|
20240708,125800,3227129760,6860,6860,6860,6860,488
|
|
20240708,125700,3223782080,6860,6860,6860,6860,1257
|
|
20240708,125600,3215159060,6860,6860,6860,6860,0
|
|
20240708,125500,3215159060,6860,6870,6870,6860,1438
|
|
20240708,125400,3205280290,6870,6870,6870,6870,299
|
|
20240708,125300,3203226160,6870,6860,6870,6860,260
|
|
20240708,125200,3201442170,6860,6870,6870,6860,748
|
|
20240708,125100,3196304740,6860,6870,6870,6860,21
|
|
20240708,125000,3196160620,6860,6860,6860,6860,378
|
|
20240708,124900,3193567540,6860,6860,6860,6860,21
|
|
20240708,124800,3193423480,6860,6860,6860,6860,135
|
|
20240708,124700,3192497380,6860,6860,6860,6860,400
|
|
20240708,124600,3189753380,6870,6870,6870,6870,929
|
|
20240708,124500,3183371150,6870,6870,6870,6870,0
|
|
20240708,124400,3183371150,6870,6870,6870,6870,176
|
|
20240708,124300,3182162030,6870,6870,6880,6870,151
|
|
20240708,124200,3181124640,6890,6880,6890,6880,356
|
|
20240708,124100,3178675260,6890,6890,6890,6890,2
|
|
20240708,124000,3178661480,6880,6880,6880,6880,121
|
|
20240708,123900,3177829000,6880,6880,6880,6880,509
|
|
20240708,123800,3174327080,6880,6890,6890,6880,67
|
|
20240708,123700,3173865570,6890,6890,6890,6890,147
|
|
20240708,123600,3172852740,6880,6880,6880,6880,200
|
|
20240708,123500,3171476740,6880,6880,6880,6880,36
|
|
20240708,123400,3171229060,6880,6880,6890,6880,602
|
|
20240708,123300,3167087270,6890,6880,6890,6880,493
|
|
20240708,123200,3163690870,6890,6890,6890,6890,1
|
|
20240708,123100,3163683980,6890,6880,6890,6880,54
|
|
20240708,123000,3163312300,6890,6890,6890,6890,107
|
|
20240708,122900,3162575070,6890,6890,6890,6890,1
|
|
20240708,122800,3162568180,6890,6890,6890,6890,20
|
|
20240708,122700,3162430380,6890,6880,6890,6880,170
|
|
20240708,122600,3161260600,6890,6890,6890,6890,4
|
|
20240708,122500,3161233040,6890,6880,6890,6880,5
|
|
20240708,122400,3161198610,6890,6890,6890,6890,1
|
|
20240708,122300,3161191720,6880,6880,6880,6880,8
|
|
20240708,122200,3161136680,6890,6890,6890,6890,22
|
|
20240708,122100,3160985100,6890,6890,6890,6890,2
|
|
20240708,122000,3160971320,6890,6880,6890,6880,872
|
|
20240708,121900,3154963900,6890,6890,6890,6890,21
|
|
20240708,121800,3154819210,6890,6890,6890,6890,84
|
|
20240708,121700,3154240450,6890,6890,6890,6890,119
|
|
20240708,121600,3153420540,6900,6890,6900,6890,82
|
|
20240708,121500,3152855460,6880,6880,6880,6880,197
|
|
20240708,121400,3151500100,6900,6890,6900,6890,632
|
|
20240708,121300,3147145450,6890,6900,6900,6890,111
|
|
20240708,121200,3146379800,6900,6900,6900,6900,6
|
|
20240708,121100,3146338400,6890,6890,6890,6890,259
|
|
20240708,121000,3144553890,6890,6890,6890,6890,218
|
|
20240708,120900,3143051870,6890,6890,6890,6890,0
|
|
20240708,120800,3143051870,6890,6890,6890,6890,126
|
|
20240708,120700,3142183730,6900,6880,6900,6880,161
|
|
20240708,120600,3141074890,6880,6900,6900,6880,398
|
|
20240708,120500,3138332560,6900,6890,6910,6890,236
|
|
20240708,120400,3136703670,6900,6900,6900,6900,2
|
|
20240708,120300,3136689870,6890,6900,6900,6890,181
|
|
20240708,120200,3135441000,6900,6890,6900,6890,509
|
|
20240708,120100,3131930890,6900,6900,6900,6900,26
|
|
20240708,120000,3131751490,6900,6900,6900,6900,1263
|
|
20240708,115900,3123036790,6920,6920,6920,6920,96
|
|
20240708,115800,3122372470,6920,6920,6920,6920,85
|
|
20240708,115700,3121784270,6920,6920,6920,6920,1
|
|
20240708,115600,3121777350,6920,6900,6920,6900,567
|
|
20240708,115500,3117862490,6900,6910,6910,6900,442
|
|
20240708,115400,3114808860,6910,6910,6910,6910,57
|
|
20240708,115300,3114414990,6920,6920,6920,6920,6
|
|
20240708,115200,3114373470,6920,6920,6920,6920,50
|
|
20240708,115100,3114027470,6920,6920,6920,6920,74
|
|
20240708,115000,3113515390,6920,6920,6920,6920,204
|
|
20240708,114900,3112103710,6910,6920,6920,6910,312
|
|
20240708,114800,3109947670,6920,6910,6920,6910,2344
|
|
20240708,114700,3093749190,6910,6910,6910,6910,15
|
|
20240708,114600,3093645540,6910,6890,6910,6890,932
|
|
20240708,114500,3087212640,6890,6880,6890,6880,285
|
|
20240708,114400,3085250490,6880,6900,6900,6880,249
|
|
20240708,114300,3083535190,6900,6900,6900,6900,119
|
|
20240708,114200,3082714090,6900,6900,6900,6900,23
|
|
20240708,114100,3082555390,6910,6910,6910,6890,870
|
|
20240708,114000,3076553510,6910,6910,6910,6910,51
|
|
20240708,113900,3076201100,6900,6900,6900,6900,1
|
|
20240708,113800,3076194200,6900,6900,6900,6900,723
|
|
20240708,113700,3071205500,6900,6900,6900,6900,1
|
|
20240708,113600,3071198600,6900,6900,6900,6870,619
|
|
20240708,113500,3066939930,6900,6890,6900,6880,785
|
|
20240708,113400,3061535850,6880,6900,6900,6880,427
|
|
20240708,113300,3058595170,6900,6900,6900,6900,3
|
|
20240708,113200,3058574470,6900,6900,6900,6900,100
|
|
20240708,113100,3057884470,6890,6890,6890,6890,0
|
|
20240708,113000,3057884470,6890,6900,6900,6890,4
|
|
20240708,112900,3057856880,6900,6900,6900,6890,920
|
|
20240708,112800,3051510260,6900,6910,6910,6900,57
|
|
20240708,112700,3051116530,6910,6880,6910,6880,176
|
|
20240708,112600,3049900790,6910,6880,6910,6870,806
|
|
20240708,112500,3044354840,6870,6900,6900,6870,550
|
|
20240708,112400,3040565650,6890,6890,6890,6890,0
|
|
20240708,112300,3040565650,6890,6890,6890,6890,2
|
|
20240708,112200,3040551870,6890,6890,6890,6890,5
|
|
20240708,112100,3040517420,6900,6890,6900,6890,141
|
|
20240708,112000,3039544670,6890,6880,6900,6880,269
|
|
20240708,111900,3037691450,6880,6880,6880,6880,270
|
|
20240708,111800,3035833850,6880,6870,6880,6870,204
|
|
20240708,111700,3034432350,6860,6840,6860,6840,98
|
|
20240708,111600,3033761510,6840,6830,6840,6830,331
|
|
20240708,111500,3031497480,6840,6840,6840,6840,790
|
|
20240708,111400,3026093880,6850,6850,6850,6850,105
|
|
20240708,111300,3025374630,6830,6850,6850,6830,1255
|
|
20240708,111200,3016793530,6850,6850,6850,6840,267
|
|
20240708,111100,3014965900,6850,6850,6850,6850,16
|
|
20240708,111000,3014856300,6850,6870,6870,6850,121
|
|
20240708,110900,3014025050,6870,6870,6870,6870,205
|
|
20240708,110800,3012616700,6870,6870,6870,6840,130
|
|
20240708,110700,3011725100,6840,6840,6880,6830,83
|
|
20240708,110600,3011157590,6830,6860,6860,6830,1438
|
|
20240708,110500,3001313620,6860,6860,6860,6860,772
|
|
20240708,110400,2996017700,6870,6870,6870,6870,915
|
|
20240708,110300,2989731650,6880,6890,6890,6880,126
|
|
20240708,110200,2988863770,6890,6890,6890,6890,6
|
|
20240708,110100,2988822430,6890,6890,6890,6890,23
|
|
20240708,110000,2988663960,6900,6870,6900,6860,1030
|
|
20240708,105900,2981591560,6860,6860,6860,6860,162
|
|
20240708,105800,2980480240,6860,6840,6860,6840,1069
|
|
20240708,105700,2973148900,6840,6840,6840,6840,105
|
|
20240708,105600,2972430700,6840,6840,6840,6840,845
|
|
20240708,105500,2966650900,6840,6850,6860,6840,1319
|
|
20240708,105400,2957612360,6850,6880,6880,6850,2541
|
|
20240708,105300,2940195820,6870,6870,6870,6870,2139
|
|
20240708,105200,2925500890,6870,6870,6870,6870,157
|
|
20240708,105100,2924422300,6870,6880,6880,6870,43
|
|
20240708,105000,2924126820,6880,6880,6880,6880,326
|
|
20240708,104900,2921883940,6870,6870,6890,6870,4244
|
|
20240708,104800,2892723340,6880,6880,6880,6880,201
|
|
20240708,104700,2891340460,6880,6880,6880,6880,283
|
|
20240708,104600,2889393420,6890,6900,6900,6880,114
|
|
20240708,104500,2888608640,6880,6900,6910,6880,2909
|
|
20240708,104400,2868565580,6910,6910,6910,6880,118
|
|
20240708,104300,2867753140,6880,6900,6920,6880,2802
|
|
20240708,104200,2848466090,6920,6920,6920,6920,274
|
|
20240708,104100,2846570010,6920,6880,6920,6880,1158
|
|
20240708,104000,2838588260,6880,6870,6880,6870,160
|
|
20240708,103900,2837487670,6870,6860,6870,6860,2428
|
|
20240708,103800,2820808310,6860,6880,6890,6860,2825
|
|
20240708,103700,2801392870,6880,6890,6890,6880,1408
|
|
20240708,103600,2791703510,6880,6890,6890,6880,1473
|
|
20240708,103500,2781561390,6890,6940,6940,6890,1229
|
|
20240708,103400,2773079830,6940,6890,6940,6890,1626
|
|
20240708,103300,2761869830,6890,6900,6900,6890,498
|
|
20240708,103200,2758438400,6890,6890,6900,6880,1128
|
|
20240708,103100,2750667960,6890,6900,6900,6890,300
|
|
20240708,103000,2748599010,6890,6910,6910,6890,1551
|
|
20240708,102900,2737901120,6900,6920,6940,6900,3184
|
|
20240708,102800,2715888540,6930,6910,6930,6910,911
|
|
20240708,102700,2709580430,6900,6930,6930,6900,950
|
|
20240708,102600,2703016660,6930,6890,6930,6880,842
|
|
20240708,102500,2697216230,6890,6900,6930,6890,2174
|
|
20240708,102400,2682222380,6900,6890,6900,6890,904
|
|
20240708,102300,2675991390,6900,6900,6900,6880,2368
|
|
20240708,102200,2659671390,6900,6920,6940,6900,4925
|
|
20240708,102100,2625641060,6920,6940,6970,6920,3477
|
|
20240708,102000,2601523220,6950,6940,6960,6940,1710
|
|
20240708,101900,2589635870,6950,6920,6950,6920,1545
|
|
20240708,101800,2578930400,6920,6930,6930,6910,1561
|
|
20240708,101700,2568128280,6920,6920,6930,6910,4999
|
|
20240708,101600,2533573720,6920,6940,6940,6920,3078
|
|
20240708,101500,2512224540,6940,6960,6960,6940,5536
|
|
20240708,101400,2473731140,6960,6980,6990,6950,2071
|
|
20240708,101300,2459302540,6970,7000,7000,6970,7658
|
|
20240708,101200,2405771080,7020,7010,7020,7010,3007
|
|
20240708,101100,2384680760,7020,7000,7020,6990,8766
|
|
20240708,101000,2323321810,7040,7000,7050,6990,5933
|
|
20240708,100900,2281713660,7000,6970,7040,6970,11688
|
|
20240708,100800,2199963830,6970,7000,7000,6970,1929
|
|
20240708,100700,2186498350,7000,6970,7000,6950,4897
|
|
20240708,100600,2152367740,6950,6970,6970,6950,8204
|
|
20240708,100500,2095300170,6960,6960,7050,6950,6537
|
|
20240708,100400,2049583450,6960,7050,7050,6950,12870
|
|
20240708,100300,1959467090,7050,7080,7080,7010,16736
|
|
20240708,100200,1841518470,7080,7060,7100,7020,20933
|
|
20240708,100100,1693660780,7090,7020,7110,7010,39036
|
|
20240708,100000,1417315850,7020,7000,7050,7000,13787
|
|
20240708,095900,1320495320,6990,6970,7010,6940,27090
|
|
20240708,095800,1131312650,6970,6970,6990,6940,14984
|
|
20240708,095700,1026853030,6960,6910,6980,6910,7596
|
|
20240708,095600,974064370,6950,6890,6960,6890,7792
|
|
20240708,095500,920016040,6890,6900,6920,6880,1227
|
|
20240708,095400,911551490,6900,6910,6920,6900,4835
|
|
20240708,095300,878158060,6920,6910,6930,6910,1408
|
|
20240708,095200,868412130,6920,6930,6930,6910,2083
|
|
20240708,095100,854001020,6920,6870,6930,6870,11194
|
|
20240708,095000,776706510,6870,6880,6880,6830,5484
|
|
20240708,094900,739037800,6880,6890,6900,6880,2661
|
|
20240708,094800,720714820,6890,6860,6900,6850,9314
|
|
20240708,094700,656666410,6860,6860,6870,6840,2837
|
|
20240708,094600,637210150,6870,6870,6870,6820,5383
|
|
20240708,094500,600303690,6880,6840,6890,6840,7113
|
|
20240708,094400,551472060,6840,6790,6850,6790,15361
|
|
20240708,094300,446696650,6790,6780,6790,6770,1249
|
|
20240708,094200,438230050,6780,6800,6800,6780,2301
|
|
20240708,094100,422616060,6790,6790,6800,6790,1118
|
|
20240708,094000,415017070,6800,6800,6800,6800,3736
|
|
20240708,093900,389612270,6790,6780,6790,6770,2263
|
|
20240708,093800,374264070,6780,6780,6780,6780,302
|
|
20240708,093700,372216510,6780,6770,6790,6770,785
|
|
20240708,093600,366899200,6770,6770,6780,6770,3108
|
|
20240708,093500,345836080,6800,6800,6800,6770,3414
|
|
20240708,093400,322633190,6800,6780,6800,6780,2586
|
|
20240708,093300,305082980,6780,6760,6790,6750,5246
|
|
20240708,093200,269582040,6760,6760,6780,6760,1293
|
|
20240708,093100,260832910,6770,6780,6780,6760,3521
|
|
20240708,093000,236990980,6780,6760,6790,6760,2895
|
|
20240708,092900,217393340,6740,6720,6760,6720,3879
|
|
20240708,092800,191245180,6730,6710,6730,6710,6225
|
|
20240708,092700,149384250,6710,6670,6710,6670,8704
|
|
20240708,092600,91156140,6670,6660,6670,6660,478
|
|
20240708,092500,87968250,6680,6650,6680,6650,1986
|
|
20240708,092400,74720340,6650,6640,6650,6640,2298
|
|
20240708,092300,59439640,6640,6630,6640,6630,1778
|
|
20240708,092200,47634180,6630,6630,6630,6630,37
|
|
20240708,092100,47388870,6630,6630,6640,6620,848
|
|
20240708,092000,41767170,6610,6610,6610,6610,0
|
|
20240708,091900,41767170,6610,6620,6620,6610,300
|
|
20240708,091800,39783630,6640,6620,6640,6620,225
|
|
20240708,091700,38292790,6620,6640,6640,6620,737
|
|
20240708,091600,33409110,6640,6640,6640,6610,465
|
|
20240708,091500,30324430,6640,6640,6640,6610,1085
|
|
20240708,091400,23129790,6630,6630,6630,6630,202
|
|
20240708,091300,21790530,6630,6630,6630,6630,4
|
|
20240708,091200,21764010,6620,6630,6630,6620,178
|
|
20240708,091100,20584470,6640,6640,6640,6640,5
|
|
20240708,091000,20551270,6640,6600,6640,6600,94
|
|
20240708,090900,19930830,6640,6610,6640,6600,249
|
|
20240708,090800,18287330,6600,6600,6600,6600,0
|
|
20240708,090700,18287330,6600,6600,6600,6600,40
|
|
20240708,090600,18023330,6600,6600,6600,6600,317
|
|
20240708,090500,15931130,6600,6620,6620,6600,1050
|
|
20240708,090400,8993410,6620,6630,6630,6620,197
|
|
20240708,090300,7688770,6650,6650,6650,6650,1
|
|
20240708,090200,7682120,6650,6650,6650,6630,107
|
|
20240708,090100,6970690,6650,6620,6650,6620,309
|
|
20240708,090000,4918660,6620,6620,6620,6620,743
|