631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,192800,1917086810,7050,7050,7050,7050,4399
|
|
20240812,192700,1917086810,7050,7050,7050,7050,0
|
|
20240812,192600,1917086810,7050,7050,7050,7050,0
|
|
20240812,192500,1917086810,7050,7050,7050,7050,0
|
|
20240812,192400,1917086810,7050,7050,7050,7050,0
|
|
20240812,192300,1917086810,7050,7050,7050,7050,0
|
|
20240812,192200,1917086810,7050,7050,7050,7050,0
|
|
20240812,192100,1917086810,7050,7050,7050,7050,0
|
|
20240812,192000,1917086810,7050,7050,7050,7050,0
|
|
20240812,191900,1917086810,7050,7050,7050,7050,0
|
|
20240812,191800,1917086810,7050,7050,7050,7050,0
|
|
20240812,191700,1917086810,7050,7050,7050,7050,0
|
|
20240812,191600,1917086810,7050,7050,7050,7050,0
|
|
20240812,191500,1917086810,7050,7050,7050,7050,0
|
|
20240812,191400,1917086810,7050,7050,7050,7050,0
|
|
20240812,191300,1917086810,7050,7050,7050,7050,0
|
|
20240812,191200,1917086810,7050,7050,7050,7050,0
|
|
20240812,191100,1917086810,7050,7050,7050,7050,0
|
|
20240812,191000,1917086810,7050,7050,7050,7050,0
|
|
20240812,190900,1917086810,7050,7050,7050,7050,0
|
|
20240812,190800,1917086810,7050,7050,7050,7050,0
|
|
20240812,190700,1917086810,7050,7050,7050,7050,0
|
|
20240812,190600,1917086810,7050,7050,7050,7050,0
|
|
20240812,190500,1917086810,7050,7050,7050,7050,0
|
|
20240812,190400,1917086810,7050,7050,7050,7050,0
|
|
20240812,190300,1917086810,7050,7050,7050,7050,0
|
|
20240812,190200,1917086810,7050,7050,7050,7050,0
|
|
20240812,190100,1917086810,7050,7050,7050,7050,0
|
|
20240812,190000,1917086810,7050,7050,7050,7050,0
|
|
20240812,185900,1917086810,7050,7050,7050,7050,0
|
|
20240812,185800,1917086810,7050,7050,7050,7050,4399
|
|
20240812,185700,1917086810,7050,7050,7050,7050,0
|
|
20240812,185600,1917086810,7050,7050,7050,7050,0
|
|
20240812,185500,1917086810,7050,7050,7050,7050,0
|
|
20240812,185400,1917086810,7050,7050,7050,7050,0
|
|
20240812,185300,1917086810,7050,7050,7050,7050,0
|
|
20240812,185200,1917086810,7050,7050,7050,7050,0
|
|
20240812,185100,1917086810,7050,7050,7050,7050,0
|
|
20240812,185000,1917086810,7050,7050,7050,7050,0
|
|
20240812,184900,1917086810,7050,7050,7050,7050,0
|
|
20240812,184800,1917086810,7050,7050,7050,7050,0
|
|
20240812,184700,1917086810,7050,7050,7050,7050,0
|
|
20240812,184600,1917086810,7050,7050,7050,7050,0
|
|
20240812,184500,1917086810,7050,7050,7050,7050,0
|
|
20240812,184400,1917086810,7050,7050,7050,7050,0
|
|
20240812,184300,1917086810,7050,7050,7050,7050,0
|
|
20240812,184200,1917086810,7050,7050,7050,7050,0
|
|
20240812,184100,1917086810,7050,7050,7050,7050,0
|
|
20240812,184000,1917086810,7050,7050,7050,7050,0
|
|
20240812,183900,1917086810,7050,7050,7050,7050,0
|
|
20240812,183800,1917086810,7050,7050,7050,7050,0
|
|
20240812,183700,1917086810,7050,7050,7050,7050,0
|
|
20240812,183600,1917086810,7050,7050,7050,7050,0
|
|
20240812,183500,1917086810,7050,7050,7050,7050,0
|
|
20240812,183400,1917086810,7050,7050,7050,7050,0
|
|
20240812,183300,1917086810,7050,7050,7050,7050,0
|
|
20240812,183200,1917086810,7050,7050,7050,7050,0
|
|
20240812,183100,1917086810,7050,7050,7050,7050,0
|
|
20240812,183000,1917086810,7050,7050,7050,7050,0
|
|
20240812,182900,1917086810,7050,7050,7050,7050,0
|
|
20240812,182800,1917086810,7050,7050,7050,7050,4399
|
|
20240812,182700,1917086810,7050,7050,7050,7050,0
|
|
20240812,182600,1917086810,7050,7050,7050,7050,0
|
|
20240812,182500,1917086810,7050,7050,7050,7050,0
|
|
20240812,182400,1917086810,7050,7050,7050,7050,0
|
|
20240812,182300,1917086810,7050,7050,7050,7050,0
|
|
20240812,182200,1917086810,7050,7050,7050,7050,0
|
|
20240812,182100,1917086810,7050,7050,7050,7050,0
|
|
20240812,182000,1917086810,7050,7050,7050,7050,0
|
|
20240812,181900,1917086810,7050,7050,7050,7050,0
|
|
20240812,181800,1917086810,7050,7050,7050,7050,0
|
|
20240812,181700,1917086810,7050,7050,7050,7050,0
|
|
20240812,181600,1917086810,7050,7050,7050,7050,0
|
|
20240812,181500,1917086810,7050,7050,7050,7050,0
|
|
20240812,181400,1917086810,7050,7050,7050,7050,0
|
|
20240812,181300,1917086810,7050,7050,7050,7050,0
|
|
20240812,181200,1917086810,7050,7050,7050,7050,0
|
|
20240812,181100,1917086810,7050,7050,7050,7050,0
|
|
20240812,181000,1917086810,7050,7050,7050,7050,0
|
|
20240812,180900,1917086810,7050,7050,7050,7050,0
|
|
20240812,180800,1917086810,7050,7050,7050,7050,0
|
|
20240812,180700,1917086810,7050,7050,7050,7050,0
|
|
20240812,180600,1917086810,7050,7050,7050,7050,0
|
|
20240812,180500,1917086810,7050,7050,7050,7050,0
|
|
20240812,180400,1917086810,7050,7050,7050,7050,0
|
|
20240812,180300,1917086810,7050,7050,7050,7050,0
|
|
20240812,180200,1917086810,7050,7050,7050,7050,0
|
|
20240812,180100,1917086810,7050,7050,7050,7050,0
|
|
20240812,180000,1917086810,7050,7050,7050,7050,0
|
|
20240812,175900,1917086810,7050,7050,7050,7050,0
|
|
20240812,175800,1917086810,7050,7050,7050,7050,4399
|
|
20240812,175700,1917086810,7050,7050,7050,7050,0
|
|
20240812,175600,1917086810,7050,7050,7050,7050,0
|
|
20240812,175500,1917086810,7050,7050,7050,7050,0
|
|
20240812,175400,1917086810,7050,7050,7050,7050,0
|
|
20240812,175300,1917086810,7050,7050,7050,7050,0
|
|
20240812,175200,1917086810,7050,7050,7050,7050,0
|
|
20240812,175100,1917086810,7050,7050,7050,7050,0
|
|
20240812,175000,1917086810,7050,7050,7050,7050,0
|
|
20240812,174900,1917086810,7050,7050,7050,7050,0
|
|
20240812,174800,1917086810,7050,7050,7050,7050,0
|
|
20240812,174700,1917086810,7050,7050,7050,7050,0
|
|
20240812,174600,1917086810,7050,7050,7050,7050,0
|
|
20240812,174500,1917086810,7050,7050,7050,7050,0
|
|
20240812,174400,1917086810,7050,7050,7050,7050,0
|
|
20240812,174300,1917086810,7050,7050,7050,7050,0
|
|
20240812,174200,1917086810,7050,7050,7050,7050,0
|
|
20240812,174100,1917086810,7050,7050,7050,7050,0
|
|
20240812,174000,1917086810,7050,7050,7050,7050,0
|
|
20240812,173900,1917086810,7050,7050,7050,7050,0
|
|
20240812,173800,1917086810,7050,7050,7050,7050,0
|
|
20240812,173700,1917086810,7050,7050,7050,7050,0
|
|
20240812,173600,1917086810,7050,7050,7050,7050,0
|
|
20240812,173500,1917086810,7050,7050,7050,7050,0
|
|
20240812,173400,1917086810,7050,7050,7050,7050,0
|
|
20240812,173300,1917086810,7050,7050,7050,7050,0
|
|
20240812,173200,1917086810,7050,7050,7050,7050,0
|
|
20240812,173100,1917086810,7050,7050,7050,7050,0
|
|
20240812,173000,1917086810,7050,7050,7050,7050,0
|
|
20240812,172900,1917086810,7050,7050,7050,7050,0
|
|
20240812,172800,1917086810,7050,7050,7050,7050,4399
|
|
20240812,172700,1917086810,7050,7050,7050,7050,0
|
|
20240812,172600,1917086810,7050,7050,7050,7050,0
|
|
20240812,172500,1917086810,7050,7050,7050,7050,0
|
|
20240812,172400,1917086810,7050,7050,7050,7050,0
|
|
20240812,172300,1917086810,7050,7050,7050,7050,0
|
|
20240812,172200,1917086810,7050,7050,7050,7050,0
|
|
20240812,172100,1917086810,7050,7050,7050,7050,0
|
|
20240812,172000,1917086810,7050,7050,7050,7050,0
|
|
20240812,171900,1917086810,7050,7050,7050,7050,0
|
|
20240812,171800,1917086810,7050,7050,7050,7050,0
|
|
20240812,171700,1917086810,7050,7050,7050,7050,0
|
|
20240812,171600,1917086810,7050,7050,7050,7050,0
|
|
20240812,171500,1917086810,7050,7050,7050,7050,0
|
|
20240812,171400,1917086810,7050,7050,7050,7050,0
|
|
20240812,171300,1917086810,7050,7050,7050,7050,0
|
|
20240812,171200,1917086810,7050,7050,7050,7050,0
|
|
20240812,171100,1917086810,7050,7050,7050,7050,0
|
|
20240812,171000,1917086810,7050,7050,7050,7050,0
|
|
20240812,170900,1917086810,7050,7050,7050,7050,0
|
|
20240812,170800,1917086810,7050,7050,7050,7050,0
|
|
20240812,170700,1917086810,7050,7050,7050,7050,0
|
|
20240812,170600,1917086810,7050,7050,7050,7050,0
|
|
20240812,170500,1917086810,7050,7050,7050,7050,0
|
|
20240812,170400,1917086810,7050,7050,7050,7050,0
|
|
20240812,170300,1917086810,7050,7050,7050,7050,0
|
|
20240812,170200,1917086810,7050,7050,7050,7050,0
|
|
20240812,170100,1917086810,7050,7050,7050,7050,0
|
|
20240812,170000,1917086810,7050,7050,7050,7050,0
|
|
20240812,165900,1917086810,7050,7050,7050,7050,0
|
|
20240812,165800,1917086810,7050,7050,7050,7050,4399
|
|
20240812,165700,1917086810,7050,7050,7050,7050,0
|
|
20240812,165600,1917086810,7050,7050,7050,7050,0
|
|
20240812,165500,1917086810,7050,7050,7050,7050,0
|
|
20240812,165400,1917086810,7050,7050,7050,7050,0
|
|
20240812,165300,1917086810,7050,7050,7050,7050,0
|
|
20240812,165200,1917086810,7050,7050,7050,7050,0
|
|
20240812,165100,1917086810,7050,7050,7050,7050,0
|
|
20240812,165000,1917086810,7050,7050,7050,7050,0
|
|
20240812,164900,1917086810,7050,7050,7050,7050,0
|
|
20240812,164800,1917086810,7050,7050,7050,7050,0
|
|
20240812,164700,1917086810,7050,7050,7050,7050,0
|
|
20240812,164600,1917086810,7050,7050,7050,7050,0
|
|
20240812,164500,1917086810,7050,7050,7050,7050,0
|
|
20240812,164400,1917086810,7050,7050,7050,7050,0
|
|
20240812,164300,1917086810,7050,7050,7050,7050,0
|
|
20240812,164200,1917086810,7050,7050,7050,7050,0
|
|
20240812,164100,1917086810,7050,7050,7050,7050,0
|
|
20240812,164000,1917086810,7050,7050,7050,7050,0
|
|
20240812,163900,1917086810,7050,7050,7050,7050,0
|
|
20240812,163800,1917086810,7050,7050,7050,7050,0
|
|
20240812,163700,1917086810,7050,7050,7050,7050,0
|
|
20240812,163600,1917086810,7050,7050,7050,7050,0
|
|
20240812,163500,1917086810,7050,7050,7050,7050,0
|
|
20240812,163400,1917086810,7050,7050,7050,7050,0
|
|
20240812,163300,1917086810,7050,7050,7050,7050,0
|
|
20240812,163200,1917086810,7050,7050,7050,7050,0
|
|
20240812,163100,1917086810,7050,7050,7050,7050,0
|
|
20240812,163000,1917086810,7050,7050,7050,7050,0
|
|
20240812,162900,1917086810,7050,7050,7050,7050,0
|
|
20240812,162800,1917086810,7050,7050,7050,7050,4399
|
|
20240812,162700,1917086810,7050,7050,7050,7050,0
|
|
20240812,162600,1917086810,7050,7050,7050,7050,0
|
|
20240812,162500,1917086810,7050,7050,7050,7050,0
|
|
20240812,162400,1917086810,7050,7050,7050,7050,0
|
|
20240812,162300,1917086810,7050,7050,7050,7050,0
|
|
20240812,162200,1917086810,7050,7050,7050,7050,0
|
|
20240812,162100,1917086810,7050,7050,7050,7050,0
|
|
20240812,162000,1917086810,7050,7050,7050,7050,0
|
|
20240812,161900,1917086810,7050,7050,7050,7050,0
|
|
20240812,161800,1917086810,7050,7050,7050,7050,0
|
|
20240812,161700,1917086810,7050,7050,7050,7050,0
|
|
20240812,161600,1917086810,7050,7050,7050,7050,0
|
|
20240812,161500,1917086810,7050,7050,7050,7050,0
|
|
20240812,161400,1917086810,7050,7050,7050,7050,0
|
|
20240812,161300,1917086810,7050,7050,7050,7050,0
|
|
20240812,161200,1917086810,7050,7050,7050,7050,0
|
|
20240812,161100,1917086810,7050,7050,7050,7050,0
|
|
20240812,161000,1917086810,7050,7050,7050,7050,0
|
|
20240812,160900,1917086810,7050,7050,7050,7050,0
|
|
20240812,160800,1917086810,7050,7050,7050,7050,0
|
|
20240812,160700,1917086810,7050,7050,7050,7050,0
|
|
20240812,160600,1917086810,7050,7050,7050,7050,0
|
|
20240812,160500,1917086810,7050,7050,7050,7050,0
|
|
20240812,160400,1917086810,7050,7050,7050,7050,0
|
|
20240812,160300,1917086810,7050,7050,7050,7050,0
|
|
20240812,160200,1917086810,7050,7050,7050,7050,0
|
|
20240812,160100,1917086810,7050,7050,7050,7050,0
|
|
20240812,160000,1917086810,7050,7050,7050,7050,0
|
|
20240812,155900,1917086810,7050,7050,7050,7050,0
|
|
20240812,155800,1917086810,7050,7050,7050,7050,4399
|
|
20240812,155700,1917086810,7050,7050,7050,7050,0
|
|
20240812,155600,1917086810,7050,7050,7050,7050,0
|
|
20240812,155500,1917086810,7050,7050,7050,7050,0
|
|
20240812,155400,1917086810,7050,7050,7050,7050,0
|
|
20240812,155300,1917086810,7050,7050,7050,7050,0
|
|
20240812,155200,1917086810,7050,7050,7050,7050,0
|
|
20240812,155100,1917086810,7050,7050,7050,7050,0
|
|
20240812,155000,1917086810,7050,7050,7050,7050,0
|
|
20240812,154900,1917086810,7050,7050,7050,7050,0
|
|
20240812,154800,1917086810,7050,7050,7050,7050,0
|
|
20240812,154700,1917086810,7050,7050,7050,7050,0
|
|
20240812,154600,1917086810,7050,7050,7050,7050,0
|
|
20240812,154500,1917086810,7050,7050,7050,7050,0
|
|
20240812,154400,1917086810,7050,7050,7050,7050,0
|
|
20240812,154300,1917086810,7050,7050,7050,7050,0
|
|
20240812,154200,1917086810,7050,7050,7050,7050,0
|
|
20240812,154100,1917086810,7050,7050,7050,7050,0
|
|
20240812,154000,1917086810,7050,7050,7050,7050,0
|
|
20240812,153900,1917086810,7050,7050,7050,7050,0
|
|
20240812,153800,1917086810,7050,7050,7050,7050,0
|
|
20240812,153700,1917086810,7050,7050,7050,7050,0
|
|
20240812,153600,1917086810,7050,7050,7050,7050,0
|
|
20240812,153500,1917086810,7050,7050,7050,7050,0
|
|
20240812,153400,1917086810,7050,7050,7050,7050,0
|
|
20240812,153300,1917086810,7050,7050,7050,7050,0
|
|
20240812,153200,1917086810,7050,7050,7050,7050,0
|
|
20240812,153100,1917086810,7050,7050,7050,7050,0
|
|
20240812,153000,1917086810,7050,7050,7050,7050,4399
|
|
20240812,152900,1886073860,7090,7090,7090,7090,0
|
|
20240812,152800,1886073860,7090,7090,7090,7090,0
|
|
20240812,152700,1886073860,7090,7090,7090,7090,0
|
|
20240812,152600,1886073860,7090,7090,7090,7090,0
|
|
20240812,152500,1886073860,7090,7090,7090,7090,0
|
|
20240812,152400,1886073860,7090,7090,7090,7090,0
|
|
20240812,152300,1886073860,7090,7090,7090,7090,0
|
|
20240812,152200,1886073860,7090,7090,7090,7090,0
|
|
20240812,152100,1886073860,7090,7090,7090,7090,0
|
|
20240812,152000,1886073860,7090,7090,7090,7090,0
|
|
20240812,151900,1886073860,7090,7050,7090,7040,323
|
|
20240812,151800,1883793420,7070,7050,7070,7040,121
|
|
20240812,151700,1882941470,7070,7040,7070,7040,1707
|
|
20240812,151600,1870922160,7080,7070,7080,7070,35
|
|
20240812,151500,1870674700,7080,7080,7080,7080,0
|
|
20240812,151400,1870674700,7080,7080,7080,7040,1321
|
|
20240812,151300,1861365790,7080,7070,7080,7050,951
|
|
20240812,151200,1854657200,7080,7080,7080,7080,0
|
|
20240812,151100,1854657200,7080,7080,7080,7080,77
|
|
20240812,151000,1854112040,7070,7050,7070,7050,478
|
|
20240812,150900,1850736860,7060,7060,7060,7060,5
|
|
20240812,150800,1850701560,7050,7060,7060,7050,2
|
|
20240812,150700,1850687450,7060,7060,7060,7060,10
|
|
20240812,150600,1850616850,7060,7060,7060,7060,5
|
|
20240812,150500,1850581550,7050,7070,7070,7050,108
|
|
20240812,150400,1849819060,7060,7060,7060,7060,5
|
|
20240812,150300,1849783760,7050,7050,7050,7050,0
|
|
20240812,150200,1849783760,7050,7050,7050,7050,32
|
|
20240812,150100,1849558160,7050,7050,7050,7050,0
|
|
20240812,150000,1849558160,7050,7050,7050,7050,6
|
|
20240812,145900,1849515860,7050,7050,7050,7050,0
|
|
20240812,145800,1849515860,7050,7080,7080,7050,2
|
|
20240812,145700,1849501730,7110,7050,7110,7050,3
|
|
20240812,145600,1849480470,7110,7100,7110,7100,2
|
|
20240812,145500,1849466260,7050,7110,7110,7050,2
|
|
20240812,145400,1849452100,7050,7070,7120,7050,401
|
|
20240812,145300,1846606590,7040,7040,7040,7040,351
|
|
20240812,145200,1844135550,7040,7040,7040,7040,1
|
|
20240812,145100,1844128510,7050,7040,7080,7040,479
|
|
20240812,145000,1840754530,7040,7070,7070,7040,741
|
|
20240812,144900,1835525480,7060,7060,7060,7060,0
|
|
20240812,144800,1835525480,7060,7070,7070,7050,291
|
|
20240812,144700,1833471760,7050,7080,7080,7050,118
|
|
20240812,144600,1832636350,7040,7050,7050,7040,425
|
|
20240812,144500,1829643310,7050,7060,7060,7050,882
|
|
20240812,144400,1823416420,7070,7070,7070,7070,5
|
|
20240812,144300,1823381070,7060,7080,7080,7060,913
|
|
20240812,144200,1816929450,7070,7070,7070,7070,0
|
|
20240812,144100,1816929450,7070,7070,7070,7070,10
|
|
20240812,144000,1816858750,7070,7100,7100,7070,397
|
|
20240812,143900,1814045960,7100,7100,7100,7100,1
|
|
20240812,143800,1814038860,7070,7070,7070,7070,102
|
|
20240812,143700,1813317720,7090,7080,7090,7070,668
|
|
20240812,143600,1808590020,7080,7080,7080,7080,118
|
|
20240812,143500,1807754580,7080,7080,7080,7080,157
|
|
20240812,143400,1806643020,7090,7080,7090,7080,47
|
|
20240812,143300,1806309800,7070,7070,7070,7070,85
|
|
20240812,143200,1805708850,7070,7070,7070,7070,0
|
|
20240812,143100,1805708850,7070,7070,7070,7070,1
|
|
20240812,143000,1805701780,7100,7120,7120,7070,989
|
|
20240812,142900,1798701170,7120,7130,7130,7120,52
|
|
20240812,142800,1798330920,7120,7120,7120,7120,2
|
|
20240812,142700,1798316680,7090,7090,7090,7090,140
|
|
20240812,142600,1797324080,7080,7090,7090,7080,125
|
|
20240812,142500,1796438080,7090,7090,7090,7090,0
|
|
20240812,142400,1796438080,7090,7100,7100,7090,354
|
|
20240812,142300,1793927420,7100,7100,7100,7080,141
|
|
20240812,142200,1792926350,7140,7140,7140,7140,2
|
|
20240812,142100,1792912070,7100,7110,7110,7100,250
|
|
20240812,142000,1791136110,7110,7110,7150,7110,1014
|
|
20240812,141900,1783896910,7100,7110,7110,7100,154
|
|
20240812,141800,1782803450,7110,7150,7160,7110,786
|
|
20240812,141700,1777179500,7160,7080,7160,7080,3069
|
|
20240812,141600,1755344070,7080,7080,7080,7080,0
|
|
20240812,141500,1755344070,7080,7020,7080,7020,2302
|
|
20240812,141400,1739094830,7020,7010,7020,7000,79
|
|
20240812,141300,1738541710,7000,7010,7010,7000,1398
|
|
20240812,141200,1728745090,7010,7010,7010,7000,1548
|
|
20240812,141100,1717896100,7040,7060,7060,7010,1531
|
|
20240812,141000,1707143580,7020,7020,7020,7020,19
|
|
20240812,140900,1707010200,7030,7040,7040,7030,1959
|
|
20240812,140800,1693238420,7050,7060,7060,7020,3166
|
|
20240812,140700,1670912260,7060,7070,7070,7060,224
|
|
20240812,140600,1669329860,7090,7050,7090,7050,224
|
|
20240812,140500,1667747140,7050,7100,7100,7050,251
|
|
20240812,140400,1665977490,7050,7050,7050,7050,11
|
|
20240812,140300,1665899940,7050,7100,7100,7050,618
|
|
20240812,140200,1661518040,7100,7100,7100,7100,5
|
|
20240812,140100,1661482540,7050,7100,7100,7050,2
|
|
20240812,140000,1661468390,7040,7050,7050,7040,140
|
|
20240812,135900,1660481400,7050,7060,7060,7050,1100
|
|
20240812,135800,1652725020,7060,7090,7100,7060,1947
|
|
20240812,135700,1638965850,7100,7100,7100,7100,0
|
|
20240812,135600,1638965850,7100,7100,7100,7100,0
|
|
20240812,135500,1638965850,7100,7100,7100,7100,248
|
|
20240812,135400,1637205050,7110,7110,7110,7110,1
|
|
20240812,135300,1637197940,7110,7110,7110,7110,0
|
|
20240812,135200,1637197940,7110,7110,7130,7110,564
|
|
20240812,135100,1633182820,7080,7080,7080,7080,15
|
|
20240812,135000,1633076620,7070,7070,7070,7070,1
|
|
20240812,134900,1633069550,7070,7100,7100,7070,40
|
|
20240812,134800,1632786690,7110,7110,7110,7110,0
|
|
20240812,134700,1632786690,7110,7100,7110,7100,370
|
|
20240812,134600,1630158990,7060,7060,7060,7060,0
|
|
20240812,134500,1630158990,7060,7060,7060,7060,0
|
|
20240812,134400,1630158990,7060,7080,7080,7060,238
|
|
20240812,134300,1628475990,7080,7090,7090,7080,290
|
|
20240812,134200,1626420790,7090,7090,7090,7090,177
|
|
20240812,134100,1625165860,7080,7080,7080,7080,89
|
|
20240812,134000,1624535740,7080,7060,7080,7060,400
|
|
20240812,133900,1621707920,7040,7040,7040,7040,15
|
|
20240812,133800,1621602320,7040,7040,7040,7040,2
|
|
20240812,133700,1621588240,7060,7060,7060,7060,0
|
|
20240812,133600,1621588240,7060,7060,7060,7060,1
|
|
20240812,133500,1621581180,7040,7040,7040,7040,2
|
|
20240812,133400,1621567100,7040,7050,7050,7040,257
|
|
20240812,133300,1619755260,7060,7070,7070,7060,1057
|
|
20240812,133200,1612292820,7060,7070,7070,7060,53
|
|
20240812,133100,1611918120,7070,7070,7070,7070,500
|
|
20240812,133000,1608383120,7070,7070,7070,7070,48
|
|
20240812,132900,1608043760,7090,7090,7090,7090,5
|
|
20240812,132800,1608008310,7090,7090,7090,7090,0
|
|
20240812,132700,1608008310,7090,7060,7090,7060,2
|
|
20240812,132600,1607994160,7110,7110,7110,7110,2
|
|
20240812,132500,1607979940,7060,7060,7060,7060,2
|
|
20240812,132400,1607965820,7120,7060,7120,7060,808
|
|
20240812,132300,1602245560,7070,7100,7120,7070,895
|
|
20240812,132200,1595882350,7100,7080,7100,7080,5
|
|
20240812,132100,1595846870,7110,7050,7110,7050,670
|
|
20240812,132000,1591087580,7100,7060,7100,7060,855
|
|
20240812,131900,1585037350,7030,7040,7040,7030,594
|
|
20240812,131800,1580859630,7040,7040,7040,7040,1
|
|
20240812,131700,1580852590,7060,7060,7060,7060,129
|
|
20240812,131600,1579941850,7040,7030,7060,7030,593
|
|
20240812,131500,1575757570,7060,7050,7060,7050,391
|
|
20240812,131400,1572998130,7010,7010,7010,7010,63
|
|
20240812,131300,1572556500,7010,7010,7010,7010,9
|
|
20240812,131200,1572493410,7000,7020,7020,7000,2
|
|
20240812,131100,1572479390,7020,7020,7020,7020,62
|
|
20240812,131000,1572044150,7010,7010,7010,7010,78
|
|
20240812,130900,1571497370,7060,7060,7060,7010,13
|
|
20240812,130800,1571405740,7050,7040,7050,7040,252
|
|
20240812,130700,1569629510,7000,7000,7000,7000,3
|
|
20240812,130600,1569608510,7000,7000,7000,7000,130
|
|
20240812,130500,1568698510,7000,7000,7060,6990,796
|
|
20240812,130400,1563105070,7060,7030,7060,6990,1345
|
|
20240812,130300,1553630160,7030,6990,7030,6970,2027
|
|
20240812,130200,1539468360,6990,6990,6990,6990,0
|
|
20240812,130100,1539468360,6990,7000,7000,6990,445
|
|
20240812,130000,1536356820,7000,7000,7000,7000,4
|
|
20240812,125900,1536328820,7000,7000,7000,7000,2
|
|
20240812,125800,1536314820,7040,7000,7040,6990,402
|
|
20240812,125700,1533491820,7050,7030,7050,6990,442
|
|
20240812,125600,1530382650,7030,7000,7030,6970,929
|
|
20240812,125500,1523890740,7000,7000,7020,7000,242
|
|
20240812,125400,1522191940,7010,7030,7030,7010,3
|
|
20240812,125300,1522170870,7000,7020,7030,7000,95
|
|
20240812,125200,1521503970,7030,7020,7030,7020,172
|
|
20240812,125100,1520296290,7030,6990,7030,6960,701
|
|
20240812,125000,1515395010,7030,7030,7030,6990,371
|
|
20240812,124900,1512800600,7000,7020,7030,6990,874
|
|
20240812,124800,1506673350,7020,7020,7020,7020,81
|
|
20240812,124700,1506104730,7020,6990,7020,6990,1159
|
|
20240812,124600,1497994440,6960,6960,7010,6950,521
|
|
20240812,124500,1494370820,6960,6980,7010,6960,1018
|
|
20240812,124400,1487276570,6970,6970,7000,6970,422
|
|
20240812,124300,1484322630,7010,7000,7010,7000,810
|
|
20240812,124200,1478645630,7000,7000,7000,7000,67
|
|
20240812,124100,1478176630,6960,6960,6960,6960,16
|
|
20240812,124000,1478065270,7000,6970,7000,6960,922
|
|
20240812,123900,1471643300,7000,7000,7000,6980,89
|
|
20240812,123800,1471021960,6970,7000,7000,6970,40
|
|
20240812,123700,1470742860,7010,6970,7010,6970,246
|
|
20240812,123600,1469024200,6970,6980,7020,6970,755
|
|
20240812,123500,1463756090,6980,7030,7030,6980,606
|
|
20240812,123400,1459523510,6980,7040,7040,6980,684
|
|
20240812,123300,1454746590,7000,7000,7000,7000,323
|
|
20240812,123200,1452485590,7000,7030,7030,7000,1836
|
|
20240812,123100,1439613000,7060,7050,7060,7050,140
|
|
20240812,123000,1438624640,7030,7050,7060,7030,1189
|
|
20240812,122900,1430239150,7040,7030,7040,7030,83
|
|
20240812,122800,1429655600,7030,7030,7040,7030,527
|
|
20240812,122700,1425949790,7020,7020,7020,7020,569
|
|
20240812,122600,1421955410,7020,7000,7020,7000,1728
|
|
20240812,122500,1409855330,6980,6980,6980,6980,473
|
|
20240812,122400,1406553790,6980,6990,7010,6970,586
|
|
20240812,122300,1402466090,6990,7000,7000,6980,638
|
|
20240812,122200,1398009610,7000,7010,7020,6970,4638
|
|
20240812,122100,1365576810,7010,7020,7020,7000,1338
|
|
20240812,122000,1356206620,7030,7030,7030,7030,521
|
|
20240812,121900,1352543990,7030,7030,7050,7030,990
|
|
20240812,121800,1345584170,7030,7020,7040,7010,2472
|
|
20240812,121700,1328222940,7030,7030,7030,7020,1137
|
|
20240812,121600,1320235010,7030,7060,7060,7030,2296
|
|
20240812,121500,1304066730,7080,7080,7080,7080,287
|
|
20240812,121400,1302034770,7080,7080,7080,7080,251
|
|
20240812,121300,1300257690,7090,7050,7090,7050,601
|
|
20240812,121200,1296020400,7080,7080,7080,7080,83
|
|
20240812,121100,1295432760,7050,7050,7060,7050,141
|
|
20240812,121000,1294438700,7050,7080,7080,7050,55
|
|
20240812,120900,1294050920,7100,7070,7100,7040,2105
|
|
20240812,120800,1279182990,7070,7080,7100,7070,2400
|
|
20240812,120700,1262193830,7090,7100,7100,7080,2085
|
|
20240812,120600,1247397170,7120,7120,7140,7120,1449
|
|
20240812,120500,1237079230,7120,7120,7150,7120,3664
|
|
20240812,120400,1210950890,7100,7100,7140,7080,2359
|
|
20240812,120300,1194179430,7140,7080,7150,7080,1556
|
|
20240812,120200,1183098500,7080,7100,7100,7050,2762
|
|
20240812,120100,1163536700,7100,7140,7150,7090,2523
|
|
20240812,120000,1145615890,7120,7050,7160,7030,6277
|
|
20240812,115900,1101106340,7060,7070,7110,7060,779
|
|
20240812,115800,1095594920,7070,7070,7090,7060,3107
|
|
20240812,115700,1073624840,7070,7120,7140,7060,1622
|
|
20240812,115600,1062140700,7160,7140,7190,7080,5151
|
|
20240812,115500,1025480540,7190,7160,7210,7140,5072
|
|
20240812,115400,989070440,7190,7110,7250,7110,14189
|
|
20240812,115300,886849450,7130,7070,7160,7050,6692
|
|
20240812,115200,839359830,7110,7170,7180,7040,11689
|
|
20240812,115100,756294720,7170,7260,7280,7110,17559
|
|
20240812,115000,630222380,7280,7250,7360,7230,32841
|
|
20240812,114900,391129220,7280,7280,7280,7280,0
|
|
20240812,114800,391129220,7280,6910,7280,6910,15913
|
|
20240812,114700,278263910,6920,6940,6950,6920,930
|
|
20240812,114600,271814700,6940,6920,6940,6900,1174
|
|
20240812,114500,263685790,6920,6860,6920,6860,1900
|
|
20240812,114400,250587910,6880,6890,6900,6850,132
|
|
20240812,114300,249678550,6890,6890,6900,6820,655
|
|
20240812,114200,245165710,6900,6890,6900,6820,319
|
|
20240812,114100,242968850,6890,6840,6890,6810,948
|
|
20240812,114000,236478700,6850,6920,6920,6840,433
|
|
20240812,113900,233509170,6920,6910,6920,6860,2331
|
|
20240812,113800,217447720,6910,6980,7000,6910,4169
|
|
20240812,113700,188507000,6940,6940,6970,6910,2507
|
|
20240812,113600,171109280,6980,6880,7000,6880,4448
|
|
20240812,113500,140245710,6900,6890,6990,6880,1499
|
|
20240812,113400,129844300,6890,6840,7000,6840,4525
|
|
20240812,113300,98430900,6830,6770,6830,6770,6533
|
|
20240812,113200,53993150,6780,6740,6780,6740,334
|
|
20240812,113100,51729230,6780,6780,6780,6780,1
|
|
20240812,113000,51722450,6730,6730,6730,6730,0
|
|
20240812,112900,51722450,6730,6730,6730,6730,0
|
|
20240812,112800,51722450,6730,6730,6730,6730,1
|
|
20240812,112700,51715720,6780,6770,6780,6730,8
|
|
20240812,112600,51661560,6780,6760,6780,6720,704
|
|
20240812,112500,46893110,6760,6730,6760,6730,200
|
|
20240812,112400,45544120,6730,6720,6730,6720,200
|
|
20240812,112300,44199820,6720,6720,6720,6720,5
|
|
20240812,112200,44166220,6720,6720,6720,6720,0
|
|
20240812,112100,44166220,6720,6720,6720,6720,0
|
|
20240812,112000,44166220,6720,6720,6720,6720,0
|
|
20240812,111900,44166220,6720,6720,6720,6720,2
|
|
20240812,111800,44152780,6720,6720,6720,6720,0
|
|
20240812,111700,44152780,6720,6720,6720,6700,5
|
|
20240812,111600,44119220,6720,6720,6720,6720,2
|
|
20240812,111500,44105780,6730,6730,6730,6730,0
|
|
20240812,111400,44105780,6730,6730,6730,6730,2
|
|
20240812,111300,44092320,6730,6730,6730,6730,0
|
|
20240812,111200,44092320,6730,6710,6730,6710,211
|
|
20240812,111100,42674410,6720,6720,6720,6720,0
|
|
20240812,111000,42674410,6720,6720,6720,6720,0
|
|
20240812,110900,42674410,6720,6720,6720,6720,0
|
|
20240812,110800,42674410,6720,6720,6720,6720,0
|
|
20240812,110700,42674410,6720,6720,6720,6720,300
|
|
20240812,110600,40658410,6710,6710,6710,6710,19
|
|
20240812,110500,40530920,6710,6720,6720,6710,159
|
|
20240812,110400,39462940,6710,6710,6710,6710,50
|
|
20240812,110300,39127440,6720,6720,6720,6720,0
|
|
20240812,110200,39127440,6720,6720,6720,6720,0
|
|
20240812,110100,39127440,6720,6720,6720,6720,0
|
|
20240812,110000,39127440,6720,6720,6720,6720,0
|
|
20240812,105900,39127440,6720,6720,6720,6720,0
|
|
20240812,105800,39127440,6720,6720,6720,6720,20
|
|
20240812,105700,38993040,6720,6720,6720,6720,0
|
|
20240812,105600,38993040,6720,6720,6720,6720,0
|
|
20240812,105500,38993040,6720,6700,6720,6700,231
|
|
20240812,105400,37442930,6700,6700,6700,6700,100
|
|
20240812,105300,36772930,6710,6710,6710,6710,0
|
|
20240812,105200,36772930,6710,6710,6710,6710,136
|
|
20240812,105100,35860370,6710,6690,6710,6690,664
|
|
20240812,105000,31412290,6690,6690,6690,6690,0
|
|
20240812,104900,31412290,6690,6690,6690,6690,0
|
|
20240812,104800,31412290,6690,6690,6690,6690,0
|
|
20240812,104700,31412290,6690,6680,6690,6680,51
|
|
20240812,104600,31071600,6690,6690,6690,6690,0
|
|
20240812,104500,31071600,6690,6690,6690,6690,4
|
|
20240812,104400,31044840,6690,6690,6690,6690,0
|
|
20240812,104300,31044840,6690,6690,6690,6690,1
|
|
20240812,104200,31038150,6670,6670,6670,6670,3
|
|
20240812,104100,31018140,6670,6680,6680,6670,200
|
|
20240812,104000,29684020,6690,6690,6690,6690,0
|
|
20240812,103900,29684020,6690,6690,6690,6690,0
|
|
20240812,103800,29684020,6690,6690,6690,6690,0
|
|
20240812,103700,29684020,6690,6690,6690,6690,0
|
|
20240812,103600,29684020,6690,6690,6690,6690,0
|
|
20240812,103500,29684020,6690,6690,6690,6690,0
|
|
20240812,103400,29684020,6690,6690,6690,6690,0
|
|
20240812,103300,29684020,6690,6690,6690,6690,0
|
|
20240812,103200,29684020,6690,6690,6690,6690,1
|
|
20240812,103100,29677330,6680,6680,6680,6680,0
|
|
20240812,103000,29677330,6680,6680,6680,6680,15
|
|
20240812,102900,29577130,6690,6690,6690,6690,0
|
|
20240812,102800,29577130,6690,6690,6690,6690,0
|
|
20240812,102700,29577130,6690,6690,6690,6690,0
|
|
20240812,102600,29577130,6690,6690,6690,6690,0
|
|
20240812,102500,29577130,6690,6690,6690,6690,16
|
|
20240812,102400,29470090,6690,6690,6690,6690,6
|
|
20240812,102300,29429950,6690,6690,6690,6690,0
|
|
20240812,102200,29429950,6690,6690,6690,6690,1
|
|
20240812,102100,29423260,6690,6690,6690,6690,0
|
|
20240812,102000,29423260,6690,6690,6690,6690,0
|
|
20240812,101900,29423260,6690,6690,6690,6690,1
|
|
20240812,101800,29416570,6690,6690,6690,6690,0
|
|
20240812,101700,29416570,6690,6690,6690,6690,0
|
|
20240812,101600,29416570,6690,6690,6690,6690,0
|
|
20240812,101500,29416570,6690,6690,6690,6690,0
|
|
20240812,101400,29416570,6690,6690,6690,6690,0
|
|
20240812,101300,29416570,6690,6690,6690,6690,0
|
|
20240812,101200,29416570,6690,6690,6690,6690,120
|
|
20240812,101100,28613770,6690,6690,6690,6690,1
|
|
20240812,101000,28607080,6690,6690,6690,6690,1
|
|
20240812,100900,28600390,6690,6680,6690,6680,7
|
|
20240812,100800,28553620,6680,6680,6680,6680,0
|
|
20240812,100700,28553620,6680,6680,6680,6680,0
|
|
20240812,100600,28553620,6680,6680,6680,6680,21
|
|
20240812,100500,28413340,6680,6680,6680,6680,3
|
|
20240812,100400,28393300,6680,6680,6680,6680,2
|
|
20240812,100300,28379940,6680,6680,6680,6680,3
|
|
20240812,100200,28359900,6680,6680,6680,6680,0
|
|
20240812,100100,28359900,6680,6680,6680,6680,0
|
|
20240812,100000,28359900,6680,6680,6680,6680,0
|
|
20240812,095900,28359900,6680,6680,6680,6680,0
|
|
20240812,095800,28359900,6680,6680,6680,6680,0
|
|
20240812,095700,28359900,6680,6680,6680,6680,0
|
|
20240812,095600,28359900,6680,6680,6680,6680,0
|
|
20240812,095500,28359900,6680,6680,6680,6680,0
|
|
20240812,095400,28359900,6680,6680,6680,6680,0
|
|
20240812,095300,28359900,6680,6680,6680,6680,160
|
|
20240812,095200,27291100,6680,6680,6680,6680,0
|
|
20240812,095100,27291100,6680,6680,6680,6680,2
|
|
20240812,095000,27277740,6690,6690,6690,6690,0
|
|
20240812,094900,27277740,6690,6690,6690,6690,0
|
|
20240812,094800,27277740,6690,6690,6690,6690,0
|
|
20240812,094700,27277740,6690,6690,6690,6690,0
|
|
20240812,094600,27277740,6690,6690,6690,6690,0
|
|
20240812,094500,27277740,6690,6670,6690,6670,501
|
|
20240812,094400,23936050,6700,6700,6700,6700,0
|
|
20240812,094300,23936050,6700,6700,6700,6700,0
|
|
20240812,094200,23936050,6700,6700,6700,6700,146
|
|
20240812,094100,22957850,6700,6700,6700,6700,10
|
|
20240812,094000,22890850,6700,6700,6700,6700,0
|
|
20240812,093900,22890850,6700,6700,6700,6700,0
|
|
20240812,093800,22890850,6700,6700,6700,6700,3
|
|
20240812,093700,22870750,6700,6700,6700,6700,0
|
|
20240812,093600,22870750,6700,6700,6700,6700,0
|
|
20240812,093500,22870750,6700,6700,6700,6700,0
|
|
20240812,093400,22870750,6700,6700,6700,6700,0
|
|
20240812,093300,22870750,6700,6700,6700,6700,0
|
|
20240812,093200,22870750,6700,6700,6700,6700,0
|
|
20240812,093100,22870750,6700,6690,6700,6690,7
|
|
20240812,093000,22823870,6700,6700,6700,6700,0
|
|
20240812,092900,22823870,6700,6700,6700,6700,0
|
|
20240812,092800,22823870,6700,6700,6700,6700,0
|
|
20240812,092700,22823870,6700,6700,6700,6700,0
|
|
20240812,092600,22823870,6700,6700,6700,6700,0
|
|
20240812,092500,22823870,6700,6700,6700,6700,0
|
|
20240812,092400,22823870,6700,6700,6700,6700,2
|
|
20240812,092300,22810470,6700,6700,6700,6700,0
|
|
20240812,092200,22810470,6700,6700,6700,6700,62
|
|
20240812,092100,22395070,6700,6700,6700,6700,0
|
|
20240812,092000,22395070,6700,6700,6700,6700,1
|
|
20240812,091900,22388370,6650,6700,6700,6650,510
|
|
20240812,091800,18989880,6700,6700,6700,6700,0
|
|
20240812,091700,18989880,6700,6700,6700,6700,0
|
|
20240812,091600,18989880,6700,6700,6700,6700,0
|
|
20240812,091500,18989880,6700,6700,6700,6700,264
|
|
20240812,091400,17221080,6700,6700,6700,6700,0
|
|
20240812,091300,17221080,6700,6700,6700,6700,200
|
|
20240812,091200,15881080,6700,6700,6700,6700,1
|
|
20240812,091100,15874380,6700,6700,6700,6700,0
|
|
20240812,091000,15874380,6700,6700,6700,6700,0
|
|
20240812,090900,15874380,6700,6680,6700,6640,190
|
|
20240812,090800,14605120,6630,6630,6630,6630,130
|
|
20240812,090700,13743220,6680,6650,6680,6650,157
|
|
20240812,090600,12697500,6680,6680,6680,6680,0
|
|
20240812,090500,12697500,6680,6680,6680,6680,0
|
|
20240812,090400,12697500,6680,6680,6680,6680,3
|
|
20240812,090300,12677460,6690,6690,6690,6690,0
|
|
20240812,090200,12677460,6690,6690,6690,6690,0
|
|
20240812,090100,12677460,6690,6690,6690,6690,1
|
|
20240812,090000,12670770,6650,6620,6650,6620,1914
|