685 lines
33 KiB
CSV
685 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,202200,951205170,6720,6720,6720,6720,5470
|
|
20240802,202100,951205170,6720,6720,6720,6720,0
|
|
20240802,202000,951205170,6720,6720,6720,6720,0
|
|
20240802,201900,951205170,6720,6720,6720,6720,0
|
|
20240802,201800,951205170,6720,6720,6720,6720,0
|
|
20240802,201700,951205170,6720,6720,6720,6720,0
|
|
20240802,201600,951205170,6720,6720,6720,6720,0
|
|
20240802,201500,951205170,6720,6720,6720,6720,0
|
|
20240802,201400,951205170,6720,6720,6720,6720,0
|
|
20240802,201300,951205170,6720,6720,6720,6720,0
|
|
20240802,201200,951205170,6720,6720,6720,6720,0
|
|
20240802,201100,951205170,6720,6720,6720,6720,0
|
|
20240802,201000,951205170,6720,6720,6720,6720,0
|
|
20240802,200900,951205170,6720,6720,6720,6720,0
|
|
20240802,200800,951205170,6720,6720,6720,6720,0
|
|
20240802,200700,951205170,6720,6720,6720,6720,0
|
|
20240802,200600,951205170,6720,6720,6720,6720,0
|
|
20240802,200500,951205170,6720,6720,6720,6720,0
|
|
20240802,200400,951205170,6720,6720,6720,6720,0
|
|
20240802,200300,951205170,6720,6720,6720,6720,0
|
|
20240802,200200,951205170,6720,6720,6720,6720,0
|
|
20240802,200100,951205170,6720,6720,6720,6720,0
|
|
20240802,200000,951205170,6720,6720,6720,6720,0
|
|
20240802,195900,951205170,6720,6720,6720,6720,0
|
|
20240802,195800,951205170,6720,6720,6720,6720,0
|
|
20240802,195700,951205170,6720,6720,6720,6720,0
|
|
20240802,195600,951205170,6720,6720,6720,6720,0
|
|
20240802,195500,951205170,6720,6720,6720,6720,0
|
|
20240802,195400,951205170,6720,6720,6720,6720,0
|
|
20240802,195300,951205170,6720,6720,6720,6720,0
|
|
20240802,195200,951205170,6720,6720,6720,6720,5470
|
|
20240802,195100,951205170,6720,6720,6720,6720,0
|
|
20240802,195000,951205170,6720,6720,6720,6720,0
|
|
20240802,194900,951205170,6720,6720,6720,6720,0
|
|
20240802,194800,951205170,6720,6720,6720,6720,0
|
|
20240802,194700,951205170,6720,6720,6720,6720,0
|
|
20240802,194600,951205170,6720,6720,6720,6720,0
|
|
20240802,194500,951205170,6720,6720,6720,6720,0
|
|
20240802,194400,951205170,6720,6720,6720,6720,0
|
|
20240802,194300,951205170,6720,6720,6720,6720,0
|
|
20240802,194200,951205170,6720,6720,6720,6720,0
|
|
20240802,194100,951205170,6720,6720,6720,6720,0
|
|
20240802,194000,951205170,6720,6720,6720,6720,0
|
|
20240802,193900,951205170,6720,6720,6720,6720,0
|
|
20240802,193800,951205170,6720,6720,6720,6720,0
|
|
20240802,193700,951205170,6720,6720,6720,6720,0
|
|
20240802,193600,951205170,6720,6720,6720,6720,0
|
|
20240802,193500,951205170,6720,6720,6720,6720,0
|
|
20240802,193400,951205170,6720,6720,6720,6720,0
|
|
20240802,193300,951205170,6720,6720,6720,6720,0
|
|
20240802,193200,951205170,6720,6720,6720,6720,0
|
|
20240802,193100,951205170,6720,6720,6720,6720,0
|
|
20240802,193000,951205170,6720,6720,6720,6720,0
|
|
20240802,192900,951205170,6720,6720,6720,6720,0
|
|
20240802,192800,951205170,6720,6720,6720,6720,0
|
|
20240802,192700,951205170,6720,6720,6720,6720,0
|
|
20240802,192600,951205170,6720,6720,6720,6720,0
|
|
20240802,192500,951205170,6720,6720,6720,6720,0
|
|
20240802,192400,951205170,6720,6720,6720,6720,0
|
|
20240802,192300,951205170,6720,6720,6720,6720,0
|
|
20240802,192200,951205170,6720,6720,6720,6720,5470
|
|
20240802,192100,951205170,6720,6720,6720,6720,0
|
|
20240802,192000,951205170,6720,6720,6720,6720,0
|
|
20240802,191900,951205170,6720,6720,6720,6720,0
|
|
20240802,191800,951205170,6720,6720,6720,6720,0
|
|
20240802,191700,951205170,6720,6720,6720,6720,0
|
|
20240802,191600,951205170,6720,6720,6720,6720,0
|
|
20240802,191500,951205170,6720,6720,6720,6720,0
|
|
20240802,191400,951205170,6720,6720,6720,6720,0
|
|
20240802,191300,951205170,6720,6720,6720,6720,0
|
|
20240802,191200,951205170,6720,6720,6720,6720,0
|
|
20240802,191100,951205170,6720,6720,6720,6720,0
|
|
20240802,191000,951205170,6720,6720,6720,6720,0
|
|
20240802,190900,951205170,6720,6720,6720,6720,0
|
|
20240802,190800,951205170,6720,6720,6720,6720,0
|
|
20240802,190700,951205170,6720,6720,6720,6720,0
|
|
20240802,190600,951205170,6720,6720,6720,6720,0
|
|
20240802,190500,951205170,6720,6720,6720,6720,0
|
|
20240802,190400,951205170,6720,6720,6720,6720,0
|
|
20240802,190300,951205170,6720,6720,6720,6720,0
|
|
20240802,190200,951205170,6720,6720,6720,6720,0
|
|
20240802,190100,951205170,6720,6720,6720,6720,0
|
|
20240802,190000,951205170,6720,6720,6720,6720,0
|
|
20240802,185900,951205170,6720,6720,6720,6720,0
|
|
20240802,185800,951205170,6720,6720,6720,6720,0
|
|
20240802,185700,951205170,6720,6720,6720,6720,0
|
|
20240802,185600,951205170,6720,6720,6720,6720,0
|
|
20240802,185500,951205170,6720,6720,6720,6720,0
|
|
20240802,185400,951205170,6720,6720,6720,6720,0
|
|
20240802,185300,951205170,6720,6720,6720,6720,0
|
|
20240802,185200,951205170,6720,6720,6720,6720,5470
|
|
20240802,185100,951205170,6720,6720,6720,6720,0
|
|
20240802,185000,951205170,6720,6720,6720,6720,0
|
|
20240802,184900,951205170,6720,6720,6720,6720,0
|
|
20240802,184800,951205170,6720,6720,6720,6720,0
|
|
20240802,184700,951205170,6720,6720,6720,6720,0
|
|
20240802,184600,951205170,6720,6720,6720,6720,0
|
|
20240802,184500,951205170,6720,6720,6720,6720,0
|
|
20240802,184400,951205170,6720,6720,6720,6720,0
|
|
20240802,184300,951205170,6720,6720,6720,6720,0
|
|
20240802,184200,951205170,6720,6720,6720,6720,0
|
|
20240802,184100,951205170,6720,6720,6720,6720,0
|
|
20240802,184000,951205170,6720,6720,6720,6720,0
|
|
20240802,183900,951205170,6720,6720,6720,6720,0
|
|
20240802,183800,951205170,6720,6720,6720,6720,0
|
|
20240802,183700,951205170,6720,6720,6720,6720,0
|
|
20240802,183600,951205170,6720,6720,6720,6720,0
|
|
20240802,183500,951205170,6720,6720,6720,6720,0
|
|
20240802,183400,951205170,6720,6720,6720,6720,0
|
|
20240802,183300,951205170,6720,6720,6720,6720,0
|
|
20240802,183200,951205170,6720,6720,6720,6720,0
|
|
20240802,183100,951205170,6720,6720,6720,6720,0
|
|
20240802,183000,951205170,6720,6720,6720,6720,0
|
|
20240802,182900,951205170,6720,6720,6720,6720,0
|
|
20240802,182800,951205170,6720,6720,6720,6720,0
|
|
20240802,182700,951205170,6720,6720,6720,6720,0
|
|
20240802,182600,951205170,6720,6720,6720,6720,0
|
|
20240802,182500,951205170,6720,6720,6720,6720,0
|
|
20240802,182400,951205170,6720,6720,6720,6720,0
|
|
20240802,182300,951205170,6720,6720,6720,6720,0
|
|
20240802,182200,951205170,6720,6720,6720,6720,5470
|
|
20240802,182100,951205170,6720,6720,6720,6720,0
|
|
20240802,182000,951205170,6720,6720,6720,6720,0
|
|
20240802,181900,951205170,6720,6720,6720,6720,0
|
|
20240802,181800,951205170,6720,6720,6720,6720,0
|
|
20240802,181700,951205170,6720,6720,6720,6720,0
|
|
20240802,181600,951205170,6720,6720,6720,6720,0
|
|
20240802,181500,951205170,6720,6720,6720,6720,0
|
|
20240802,181400,951205170,6720,6720,6720,6720,0
|
|
20240802,181300,951205170,6720,6720,6720,6720,0
|
|
20240802,181200,951205170,6720,6720,6720,6720,0
|
|
20240802,181100,951205170,6720,6720,6720,6720,0
|
|
20240802,181000,951205170,6720,6720,6720,6720,0
|
|
20240802,180900,951205170,6720,6720,6720,6720,0
|
|
20240802,180800,951205170,6720,6720,6720,6720,0
|
|
20240802,180700,951205170,6720,6720,6720,6720,0
|
|
20240802,180600,951205170,6720,6720,6720,6720,0
|
|
20240802,180500,951205170,6720,6720,6720,6720,0
|
|
20240802,180400,951205170,6720,6720,6720,6720,0
|
|
20240802,180300,951205170,6720,6720,6720,6720,0
|
|
20240802,180200,951205170,6720,6720,6720,6720,0
|
|
20240802,180100,951205170,6720,6720,6720,6720,0
|
|
20240802,180000,951205170,6720,6720,6720,6720,0
|
|
20240802,175900,951205170,6720,6720,6720,6720,0
|
|
20240802,175800,951205170,6720,6720,6720,6720,0
|
|
20240802,175700,951205170,6720,6720,6720,6720,0
|
|
20240802,175600,951205170,6720,6720,6720,6720,0
|
|
20240802,175500,951205170,6720,6720,6720,6720,0
|
|
20240802,175400,951205170,6720,6720,6720,6720,0
|
|
20240802,175300,951205170,6720,6720,6720,6720,0
|
|
20240802,175200,951205170,6720,6720,6720,6720,5470
|
|
20240802,175100,951205170,6720,6720,6720,6720,0
|
|
20240802,175000,951205170,6720,6720,6720,6720,0
|
|
20240802,174900,951205170,6720,6720,6720,6720,0
|
|
20240802,174800,951205170,6720,6720,6720,6720,0
|
|
20240802,174700,951205170,6720,6720,6720,6720,0
|
|
20240802,174600,951205170,6720,6720,6720,6720,0
|
|
20240802,174500,951205170,6720,6720,6720,6720,0
|
|
20240802,174400,951205170,6720,6720,6720,6720,0
|
|
20240802,174300,951205170,6720,6720,6720,6720,0
|
|
20240802,174200,951205170,6720,6720,6720,6720,0
|
|
20240802,174100,951205170,6720,6720,6720,6720,0
|
|
20240802,174000,951205170,6720,6720,6720,6720,0
|
|
20240802,173900,951205170,6720,6720,6720,6720,0
|
|
20240802,173800,951205170,6720,6720,6720,6720,0
|
|
20240802,173700,951205170,6720,6720,6720,6720,0
|
|
20240802,173600,951205170,6720,6720,6720,6720,0
|
|
20240802,173500,951205170,6720,6720,6720,6720,0
|
|
20240802,173400,951205170,6720,6720,6720,6720,0
|
|
20240802,173300,951205170,6720,6720,6720,6720,0
|
|
20240802,173200,951205170,6720,6720,6720,6720,0
|
|
20240802,173100,951205170,6720,6720,6720,6720,0
|
|
20240802,173000,951205170,6720,6720,6720,6720,0
|
|
20240802,172900,951205170,6720,6720,6720,6720,0
|
|
20240802,172800,951205170,6720,6720,6720,6720,0
|
|
20240802,172700,951205170,6720,6720,6720,6720,0
|
|
20240802,172600,951205170,6720,6720,6720,6720,0
|
|
20240802,172500,951205170,6720,6720,6720,6720,0
|
|
20240802,172400,951205170,6720,6720,6720,6720,0
|
|
20240802,172300,951205170,6720,6720,6720,6720,0
|
|
20240802,172200,951205170,6720,6720,6720,6720,5470
|
|
20240802,172100,951205170,6720,6720,6720,6720,0
|
|
20240802,172000,951205170,6720,6720,6720,6720,0
|
|
20240802,171900,951205170,6720,6720,6720,6720,0
|
|
20240802,171800,951205170,6720,6720,6720,6720,0
|
|
20240802,171700,951205170,6720,6720,6720,6720,0
|
|
20240802,171600,951205170,6720,6720,6720,6720,0
|
|
20240802,171500,951205170,6720,6720,6720,6720,0
|
|
20240802,171400,951205170,6720,6720,6720,6720,0
|
|
20240802,171300,951205170,6720,6720,6720,6720,0
|
|
20240802,171200,951205170,6720,6720,6720,6720,0
|
|
20240802,171100,951205170,6720,6720,6720,6720,0
|
|
20240802,171000,951205170,6720,6720,6720,6720,0
|
|
20240802,170900,951205170,6720,6720,6720,6720,0
|
|
20240802,170800,951205170,6720,6720,6720,6720,0
|
|
20240802,170700,951205170,6720,6720,6720,6720,0
|
|
20240802,170600,951205170,6720,6720,6720,6720,0
|
|
20240802,170500,951205170,6720,6720,6720,6720,0
|
|
20240802,170400,951205170,6720,6720,6720,6720,0
|
|
20240802,170300,951205170,6720,6720,6720,6720,0
|
|
20240802,170200,951205170,6720,6720,6720,6720,0
|
|
20240802,170100,951205170,6720,6720,6720,6720,0
|
|
20240802,170000,951205170,6720,6720,6720,6720,0
|
|
20240802,165900,951205170,6720,6720,6720,6720,0
|
|
20240802,165800,951205170,6720,6720,6720,6720,0
|
|
20240802,165700,951205170,6720,6720,6720,6720,0
|
|
20240802,165600,951205170,6720,6720,6720,6720,0
|
|
20240802,165500,951205170,6720,6720,6720,6720,0
|
|
20240802,165400,951205170,6720,6720,6720,6720,0
|
|
20240802,165300,951205170,6720,6720,6720,6720,0
|
|
20240802,165200,951205170,6720,6720,6720,6720,5470
|
|
20240802,165100,951205170,6720,6720,6720,6720,0
|
|
20240802,165000,951205170,6720,6720,6720,6720,0
|
|
20240802,164900,951205170,6720,6720,6720,6720,0
|
|
20240802,164800,951205170,6720,6720,6720,6720,0
|
|
20240802,164700,951205170,6720,6720,6720,6720,0
|
|
20240802,164600,951205170,6720,6720,6720,6720,0
|
|
20240802,164500,951205170,6720,6720,6720,6720,0
|
|
20240802,164400,951205170,6720,6720,6720,6720,0
|
|
20240802,164300,951205170,6720,6720,6720,6720,0
|
|
20240802,164200,951205170,6720,6720,6720,6720,0
|
|
20240802,164100,951205170,6720,6720,6720,6720,0
|
|
20240802,164000,951205170,6720,6720,6720,6720,0
|
|
20240802,163900,951205170,6720,6720,6720,6720,0
|
|
20240802,163800,951205170,6720,6720,6720,6720,0
|
|
20240802,163700,951205170,6720,6720,6720,6720,0
|
|
20240802,163600,951205170,6720,6720,6720,6720,0
|
|
20240802,163500,951205170,6720,6720,6720,6720,0
|
|
20240802,163400,951205170,6720,6720,6720,6720,0
|
|
20240802,163300,951205170,6720,6720,6720,6720,0
|
|
20240802,163200,951205170,6720,6720,6720,6720,0
|
|
20240802,163100,951205170,6720,6720,6720,6720,0
|
|
20240802,163000,951205170,6720,6720,6720,6720,0
|
|
20240802,162900,951205170,6720,6720,6720,6720,0
|
|
20240802,162800,951205170,6720,6720,6720,6720,0
|
|
20240802,162700,951205170,6720,6720,6720,6720,0
|
|
20240802,162600,951205170,6720,6720,6720,6720,0
|
|
20240802,162500,951205170,6720,6720,6720,6720,0
|
|
20240802,162400,951205170,6720,6720,6720,6720,0
|
|
20240802,162300,951205170,6720,6720,6720,6720,0
|
|
20240802,162200,951205170,6720,6720,6720,6720,5470
|
|
20240802,162100,951205170,6720,6720,6720,6720,0
|
|
20240802,162000,951205170,6720,6720,6720,6720,0
|
|
20240802,161900,951205170,6720,6720,6720,6720,0
|
|
20240802,161800,951205170,6720,6720,6720,6720,0
|
|
20240802,161700,951205170,6720,6720,6720,6720,0
|
|
20240802,161600,951205170,6720,6720,6720,6720,0
|
|
20240802,161500,951205170,6720,6720,6720,6720,0
|
|
20240802,161400,951205170,6720,6720,6720,6720,0
|
|
20240802,161300,951205170,6720,6720,6720,6720,0
|
|
20240802,161200,951205170,6720,6720,6720,6720,0
|
|
20240802,161100,951205170,6720,6720,6720,6720,0
|
|
20240802,161000,951205170,6720,6720,6720,6720,0
|
|
20240802,160900,951205170,6720,6720,6720,6720,0
|
|
20240802,160800,951205170,6720,6720,6720,6720,0
|
|
20240802,160700,951205170,6720,6720,6720,6720,0
|
|
20240802,160600,951205170,6720,6720,6720,6720,0
|
|
20240802,160500,951205170,6720,6720,6720,6720,0
|
|
20240802,160400,951205170,6720,6720,6720,6720,0
|
|
20240802,160300,951205170,6720,6720,6720,6720,0
|
|
20240802,160200,951205170,6720,6720,6720,6720,0
|
|
20240802,160100,951205170,6720,6720,6720,6720,0
|
|
20240802,160000,951205170,6720,6720,6720,6720,0
|
|
20240802,155900,951205170,6720,6720,6720,6720,0
|
|
20240802,155800,951205170,6720,6720,6720,6720,0
|
|
20240802,155700,951205170,6720,6720,6720,6720,0
|
|
20240802,155600,951205170,6720,6720,6720,6720,0
|
|
20240802,155500,951205170,6720,6720,6720,6720,0
|
|
20240802,155400,951205170,6720,6720,6720,6720,0
|
|
20240802,155300,951205170,6720,6720,6720,6720,0
|
|
20240802,155200,951205170,6720,6720,6720,6720,5470
|
|
20240802,155100,951205170,6720,6720,6720,6720,0
|
|
20240802,155000,951205170,6720,6720,6720,6720,0
|
|
20240802,154900,951205170,6720,6720,6720,6720,0
|
|
20240802,154800,951205170,6720,6720,6720,6720,0
|
|
20240802,154700,951205170,6720,6720,6720,6720,0
|
|
20240802,154600,951205170,6720,6720,6720,6720,0
|
|
20240802,154500,951205170,6720,6720,6720,6720,0
|
|
20240802,154400,951205170,6720,6720,6720,6720,0
|
|
20240802,154300,951205170,6720,6720,6720,6720,0
|
|
20240802,154200,951205170,6720,6720,6720,6720,0
|
|
20240802,154100,951205170,6720,6720,6720,6720,0
|
|
20240802,154000,951205170,6720,6720,6720,6720,0
|
|
20240802,153900,951205170,6720,6720,6720,6720,0
|
|
20240802,153800,951205170,6720,6720,6720,6720,0
|
|
20240802,153700,951205170,6720,6720,6720,6720,0
|
|
20240802,153600,951205170,6720,6720,6720,6720,0
|
|
20240802,153500,951205170,6720,6720,6720,6720,0
|
|
20240802,153400,951205170,6720,6720,6720,6720,0
|
|
20240802,153300,951205170,6720,6720,6720,6720,0
|
|
20240802,153200,951205170,6720,6720,6720,6720,0
|
|
20240802,153100,951205170,6720,6720,6720,6720,0
|
|
20240802,153000,951205170,6720,6720,6720,6720,5470
|
|
20240802,152900,914446770,6750,6750,6750,6750,0
|
|
20240802,152800,914446770,6750,6750,6750,6750,0
|
|
20240802,152700,914446770,6750,6750,6750,6750,0
|
|
20240802,152600,914446770,6750,6750,6750,6750,0
|
|
20240802,152500,914446770,6750,6750,6750,6750,0
|
|
20240802,152400,914446770,6750,6750,6750,6750,0
|
|
20240802,152300,914446770,6750,6750,6750,6750,0
|
|
20240802,152200,914446770,6750,6750,6750,6750,0
|
|
20240802,152100,914446770,6750,6750,6750,6750,0
|
|
20240802,152000,914446770,6750,6750,6750,6750,0
|
|
20240802,151900,914446770,6750,6740,6760,6740,138
|
|
20240802,151800,913514570,6760,6760,6760,6740,42
|
|
20240802,151700,913230910,6730,6760,6760,6730,266
|
|
20240802,151600,911437970,6740,6740,6740,6740,16
|
|
20240802,151500,911330130,6770,6760,6770,6760,999
|
|
20240802,151400,904569430,6760,6750,6760,6730,703
|
|
20240802,151300,899834330,6760,6760,6760,6760,0
|
|
20240802,151200,899834330,6760,6750,6760,6750,1077
|
|
20240802,151100,892561590,6750,6750,6750,6740,97
|
|
20240802,151000,891907040,6750,6750,6750,6750,10
|
|
20240802,150900,891839540,6750,6750,6750,6750,30
|
|
20240802,150800,891637040,6750,6750,6760,6750,21
|
|
20240802,150700,891495280,6760,6760,6760,6760,10
|
|
20240802,150600,891427680,6740,6750,6760,6740,305
|
|
20240802,150500,889369140,6760,6740,6760,6740,168
|
|
20240802,150400,888235470,6740,6740,6740,6740,74
|
|
20240802,150300,887736710,6760,6740,6760,6730,111
|
|
20240802,150200,886986600,6760,6740,6760,6740,110
|
|
20240802,150100,886245060,6740,6740,6740,6740,299
|
|
20240802,150000,884229800,6740,6720,6740,6720,1501
|
|
20240802,145900,874133060,6720,6740,6740,6720,1347
|
|
20240802,145800,865080780,6740,6720,6740,6720,14
|
|
20240802,145700,864986520,6730,6720,6740,6720,101
|
|
20240802,145600,864307410,6730,6740,6740,6720,657
|
|
20240802,145500,859885810,6730,6740,6740,6730,473
|
|
20240802,145400,856702500,6740,6750,6750,6730,1299
|
|
20240802,145300,847950980,6750,6760,6760,6750,33
|
|
20240802,145200,847728210,6750,6750,6760,6750,541
|
|
20240802,145100,844071990,6750,6750,6760,6750,439
|
|
20240802,145000,841108720,6760,6760,6760,6750,1098
|
|
20240802,144900,833696240,6750,6750,6750,6750,1133
|
|
20240802,144800,826048490,6750,6750,6750,6750,24
|
|
20240802,144700,825886490,6750,6740,6750,6740,4
|
|
20240802,144600,825859510,6740,6740,6750,6740,122
|
|
20240802,144500,825037160,6750,6750,6750,6750,1
|
|
20240802,144400,825030410,6740,6750,6750,6730,361
|
|
20240802,144300,822598190,6740,6740,6750,6740,484
|
|
20240802,144200,819334650,6750,6750,6750,6750,1
|
|
20240802,144100,819327900,6750,6740,6750,6740,85
|
|
20240802,144000,818754800,6750,6730,6750,6730,1336
|
|
20240802,143900,809763480,6730,6750,6750,6730,2548
|
|
20240802,143800,792615280,6730,6750,6750,6730,2990
|
|
20240802,143700,772460730,6750,6750,6750,6750,33
|
|
20240802,143600,772237980,6750,6750,6750,6750,59
|
|
20240802,143500,771839730,6770,6750,6770,6750,2586
|
|
20240802,143400,754384210,6770,6750,6770,6750,236
|
|
20240802,143300,752791150,6750,6770,6770,6750,593
|
|
20240802,143200,748788350,6770,6750,6770,6750,315
|
|
20240802,143100,746661720,6750,6760,6760,6750,31
|
|
20240802,143000,746452460,6770,6760,6770,6760,2
|
|
20240802,142900,746438930,6760,6760,6760,6750,17
|
|
20240802,142800,746324060,6760,6760,6760,6760,56
|
|
20240802,142700,745945500,6750,6770,6770,6750,726
|
|
20240802,142600,741037590,6770,6780,6780,6760,58
|
|
20240802,142500,740645060,6780,6780,6780,6780,1
|
|
20240802,142400,740638280,6760,6770,6780,6760,4310
|
|
20240802,142300,711502110,6780,6780,6780,6770,283
|
|
20240802,142200,709585890,6780,6780,6780,6770,40
|
|
20240802,142100,709314890,6770,6780,6780,6770,52
|
|
20240802,142000,708962550,6780,6770,6780,6770,30
|
|
20240802,141900,708759350,6770,6770,6780,6770,1263
|
|
20240802,141800,700208700,6770,6770,6770,6770,0
|
|
20240802,141700,700208700,6770,6770,6770,6770,54
|
|
20240802,141600,699843120,6780,6770,6780,6770,389
|
|
20240802,141500,697209550,6770,6770,6770,6770,49
|
|
20240802,141400,696877820,6770,6770,6770,6770,645
|
|
20240802,141300,692511170,6770,6770,6770,6770,0
|
|
20240802,141200,692511170,6770,6770,6770,6760,107
|
|
20240802,141100,691786790,6770,6770,6770,6760,29
|
|
20240802,141000,691590480,6770,6770,6770,6770,5
|
|
20240802,140900,691556630,6790,6770,6790,6770,160
|
|
20240802,140800,690471430,6790,6790,6790,6790,0
|
|
20240802,140700,690471430,6790,6790,6790,6790,1
|
|
20240802,140600,690464640,6770,6770,6770,6770,3
|
|
20240802,140500,690444330,6780,6780,6780,6780,20
|
|
20240802,140400,690308730,6780,6780,6780,6780,20
|
|
20240802,140300,690173130,6780,6780,6780,6780,0
|
|
20240802,140200,690173130,6780,6770,6780,6770,1667
|
|
20240802,140100,678870930,6780,6770,6780,6760,950
|
|
20240802,140000,672448900,6770,6770,6770,6770,15
|
|
20240802,135900,672347350,6780,6780,6780,6780,0
|
|
20240802,135800,672347350,6780,6780,6780,6780,100
|
|
20240802,135700,671669350,6780,6780,6780,6780,0
|
|
20240802,135600,671669350,6780,6780,6780,6780,0
|
|
20240802,135500,671669350,6780,6770,6780,6770,201
|
|
20240802,135400,670308570,6770,6770,6770,6770,1017
|
|
20240802,135300,663423480,6780,6780,6780,6780,0
|
|
20240802,135200,663423480,6780,6780,6780,6780,7
|
|
20240802,135100,663376020,6790,6790,6790,6790,1
|
|
20240802,135000,663369230,6800,6800,6800,6800,0
|
|
20240802,134900,663369230,6800,6800,6800,6800,1
|
|
20240802,134800,663362430,6800,6800,6800,6800,0
|
|
20240802,134700,663362430,6800,6780,6800,6780,603
|
|
20240802,134600,659273450,6800,6800,6800,6800,193
|
|
20240802,134500,657961050,6800,6800,6800,6800,0
|
|
20240802,134400,657961050,6800,6800,6800,6800,1
|
|
20240802,134300,657954250,6780,6780,6780,6780,0
|
|
20240802,134200,657954250,6780,6780,6780,6780,103
|
|
20240802,134100,657255910,6780,6780,6780,6780,0
|
|
20240802,134000,657255910,6780,6780,6780,6780,0
|
|
20240802,133900,657255910,6780,6780,6780,6780,81
|
|
20240802,133800,656706730,6780,6780,6780,6780,0
|
|
20240802,133700,656706730,6780,6780,6780,6780,0
|
|
20240802,133600,656706730,6780,6780,6780,6780,0
|
|
20240802,133500,656706730,6780,6780,6780,6780,53
|
|
20240802,133400,656347390,6800,6800,6800,6800,50
|
|
20240802,133300,656007390,6800,6800,6800,6800,0
|
|
20240802,133200,656007390,6800,6800,6800,6790,13
|
|
20240802,133100,655919080,6800,6800,6800,6800,6
|
|
20240802,133000,655878280,6800,6800,6800,6800,0
|
|
20240802,132900,655878280,6800,6780,6800,6780,21
|
|
20240802,132800,655735870,6770,6770,6770,6770,80
|
|
20240802,132700,655194270,6800,6800,6800,6800,0
|
|
20240802,132600,655194270,6800,6800,6800,6800,0
|
|
20240802,132500,655194270,6800,6800,6800,6800,0
|
|
20240802,132400,655194270,6800,6770,6800,6770,103
|
|
20240802,132300,654496870,6800,6800,6800,6800,0
|
|
20240802,132200,654496870,6800,6800,6800,6800,0
|
|
20240802,132100,654496870,6800,6800,6800,6800,15
|
|
20240802,132000,654394870,6800,6800,6800,6800,2
|
|
20240802,131900,654381270,6800,6770,6800,6770,19
|
|
20240802,131800,654252610,6760,6770,6770,6760,10
|
|
20240802,131700,654184960,6770,6770,6770,6770,14
|
|
20240802,131600,654090180,6770,6770,6770,6770,101
|
|
20240802,131500,653406410,6800,6770,6800,6760,735
|
|
20240802,131400,648435990,6810,6770,6810,6770,524
|
|
20240802,131300,644883250,6780,6780,6780,6780,1
|
|
20240802,131200,644876470,6770,6770,6770,6770,136
|
|
20240802,131100,643955750,6770,6810,6810,6770,71
|
|
20240802,131000,643475040,6780,6780,6780,6780,30
|
|
20240802,130900,643271640,6810,6810,6810,6810,0
|
|
20240802,130800,643271640,6810,6810,6810,6810,1
|
|
20240802,130700,643264830,6770,6770,6770,6760,696
|
|
20240802,130600,638558070,6770,6800,6820,6770,1719
|
|
20240802,130500,626913540,6820,6820,6820,6820,0
|
|
20240802,130400,626913540,6820,6820,6820,6820,0
|
|
20240802,130300,626913540,6820,6820,6820,6820,0
|
|
20240802,130200,626913540,6820,6820,6820,6820,102
|
|
20240802,130100,626217900,6820,6820,6820,6820,165
|
|
20240802,130000,625092600,6820,6820,6820,6820,0
|
|
20240802,125900,625092600,6820,6820,6820,6820,2
|
|
20240802,125800,625078960,6780,6820,6820,6780,109
|
|
20240802,125700,624339740,6820,6820,6820,6820,1
|
|
20240802,125600,624332920,6780,6780,6820,6780,205
|
|
20240802,125500,622942860,6820,6820,6820,6820,12
|
|
20240802,125400,622861020,6840,6840,6840,6840,0
|
|
20240802,125300,622861020,6840,6790,6840,6770,1570
|
|
20240802,125200,612203360,6800,6800,6800,6800,0
|
|
20240802,125100,612203360,6800,6780,6800,6780,2082
|
|
20240802,125000,598087380,6800,6800,6800,6780,394
|
|
20240802,124900,595415150,6800,6800,6800,6800,1
|
|
20240802,124800,595408350,6790,6780,6800,6780,885
|
|
20240802,124700,589408020,6780,6770,6780,6770,1052
|
|
20240802,124600,582275960,6780,6780,6780,6780,1
|
|
20240802,124500,582269180,6770,6770,6770,6770,45
|
|
20240802,124400,581964530,6780,6780,6780,6780,1010
|
|
20240802,124300,575116730,6780,6780,6780,6780,20
|
|
20240802,124200,574981130,6770,6780,6780,6770,45
|
|
20240802,124100,574676470,6770,6770,6770,6770,0
|
|
20240802,124000,574676470,6770,6780,6780,6770,20
|
|
20240802,123900,574541060,6780,6780,6780,6780,2
|
|
20240802,123800,574527500,6780,6780,6780,6780,1
|
|
20240802,123700,574520720,6780,6780,6780,6780,6
|
|
20240802,123600,574480040,6780,6780,6780,6780,700
|
|
20240802,123500,569734040,6780,6780,6780,6780,500
|
|
20240802,123400,566344040,6770,6770,6770,6770,0
|
|
20240802,123300,566344040,6770,6770,6770,6770,0
|
|
20240802,123200,566344040,6770,6770,6770,6770,0
|
|
20240802,123100,566344040,6770,6770,6770,6770,54
|
|
20240802,123000,565978460,6780,6780,6780,6780,0
|
|
20240802,122900,565978460,6780,6780,6780,6780,55
|
|
20240802,122800,565605560,6780,6770,6780,6770,621
|
|
20240802,122700,561401370,6770,6770,6770,6770,0
|
|
20240802,122600,561401370,6770,6770,6770,6770,0
|
|
20240802,122500,561401370,6770,6770,6770,6770,0
|
|
20240802,122400,561401370,6770,6770,6770,6770,1000
|
|
20240802,122300,554631370,6780,6780,6780,6780,0
|
|
20240802,122200,554631370,6780,6780,6780,6780,0
|
|
20240802,122100,554631370,6780,6770,6780,6770,124
|
|
20240802,122000,553791190,6780,6790,6790,6780,2634
|
|
20240802,121900,535932170,6780,6780,6780,6780,1
|
|
20240802,121800,535925390,6780,6780,6780,6770,1154
|
|
20240802,121700,528106810,6780,6780,6780,6780,0
|
|
20240802,121600,528106810,6780,6780,6790,6780,296
|
|
20240802,121500,526099910,6800,6800,6800,6800,0
|
|
20240802,121400,526099910,6800,6810,6810,6800,110
|
|
20240802,121300,525351810,6820,6820,6820,6820,3
|
|
20240802,121200,525331350,6840,6840,6840,6840,100
|
|
20240802,121100,524647350,6840,6840,6840,6840,52
|
|
20240802,121000,524291670,6830,6830,6830,6830,0
|
|
20240802,120900,524291670,6830,6830,6830,6830,0
|
|
20240802,120800,524291670,6830,6830,6830,6830,2000
|
|
20240802,120700,510631670,6830,6830,6830,6830,0
|
|
20240802,120600,510631670,6830,6830,6830,6830,100
|
|
20240802,120500,509948670,6830,6830,6830,6830,0
|
|
20240802,120400,509948670,6830,6810,6830,6810,700
|
|
20240802,120300,505172300,6800,6800,6800,6800,1000
|
|
20240802,120200,498372300,6800,6800,6800,6800,0
|
|
20240802,120100,498372300,6800,6800,6800,6780,555
|
|
20240802,120000,494606760,6800,6800,6800,6800,0
|
|
20240802,115900,494606760,6800,6780,6800,6780,20
|
|
20240802,115800,494470780,6800,6800,6800,6800,2
|
|
20240802,115700,494457180,6780,6780,6780,6780,380
|
|
20240802,115600,491880780,6810,6810,6810,6810,15
|
|
20240802,115500,491778630,6810,6780,6810,6780,3
|
|
20240802,115400,491758230,6770,6770,6770,6770,0
|
|
20240802,115300,491758230,6770,6780,6780,6770,7
|
|
20240802,115200,491710790,6810,6810,6810,6810,1
|
|
20240802,115100,491703980,6800,6800,6800,6800,167
|
|
20240802,115000,490568380,6780,6780,6780,6780,49
|
|
20240802,114900,490236160,6800,6800,6800,6800,14
|
|
20240802,114800,490140960,6800,6800,6800,6800,124
|
|
20240802,114700,489297760,6800,6800,6800,6800,6
|
|
20240802,114600,489256960,6800,6800,6800,6800,1
|
|
20240802,114500,489250160,6780,6780,6780,6780,1
|
|
20240802,114400,489243380,6780,6780,6780,6780,0
|
|
20240802,114300,489243380,6780,6780,6800,6770,1465
|
|
20240802,114200,479312150,6770,6770,6780,6770,542
|
|
20240802,114100,475642740,6780,6780,6780,6770,184
|
|
20240802,114000,474395370,6780,6780,6780,6780,207
|
|
20240802,113900,472991910,6790,6800,6800,6760,16
|
|
20240802,113800,472883210,6770,6770,6770,6770,48
|
|
20240802,113700,472558250,6770,6770,6770,6770,185
|
|
20240802,113600,471305800,6790,6790,6790,6790,30
|
|
20240802,113500,471102100,6770,6770,6770,6770,258
|
|
20240802,113400,469355440,6770,6770,6770,6770,1922
|
|
20240802,113300,456343500,6770,6770,6770,6760,1208
|
|
20240802,113200,448173130,6770,6780,6780,6770,2883
|
|
20240802,113100,428650050,6780,6780,6780,6780,979
|
|
20240802,113000,422012430,6780,6790,6790,6780,1404
|
|
20240802,112900,412484680,6800,6800,6800,6790,1013
|
|
20240802,112800,405606280,6800,6790,6800,6790,751
|
|
20240802,112700,400505980,6800,6800,6800,6800,360
|
|
20240802,112600,398057980,6800,6810,6820,6800,250
|
|
20240802,112500,396357860,6830,6830,6830,6830,0
|
|
20240802,112400,396357860,6830,6830,6830,6800,1103
|
|
20240802,112300,388854370,6830,6830,6830,6830,0
|
|
20240802,112200,388854370,6830,6810,6830,6810,2
|
|
20240802,112100,388840730,6830,6830,6830,6830,2
|
|
20240802,112000,388827070,6810,6810,6810,6810,107
|
|
20240802,111900,388098400,6830,6800,6830,6790,5044
|
|
20240802,111800,353813990,6810,6810,6810,6810,54
|
|
20240802,111700,353446250,6810,6840,6840,6810,3
|
|
20240802,111600,353425790,6840,6840,6840,6810,2168
|
|
20240802,111500,338661650,6820,6820,6840,6820,264
|
|
20240802,111400,336861150,6810,6820,6840,6810,92
|
|
20240802,111300,336234290,6820,6810,6840,6810,271
|
|
20240802,111200,334387050,6820,6820,6840,6810,157
|
|
20240802,111100,333316970,6820,6820,6840,6820,59
|
|
20240802,111000,332914410,6820,6830,6830,6820,956
|
|
20240802,110900,326394340,6830,6840,6840,6820,3008
|
|
20240802,110800,305853550,6860,6840,6860,6840,8
|
|
20240802,110700,305798810,6870,6870,6870,6870,0
|
|
20240802,110600,305798810,6870,6870,6870,6870,0
|
|
20240802,110500,305798810,6870,6870,6870,6870,0
|
|
20240802,110400,305798810,6870,6840,6870,6840,16
|
|
20240802,110300,305689340,6840,6840,6840,6840,185
|
|
20240802,110200,304423940,6870,6870,6870,6870,0
|
|
20240802,110100,304423940,6870,6870,6870,6870,1
|
|
20240802,110000,304417070,6870,6870,6870,6870,0
|
|
20240802,105900,304417070,6870,6870,6870,6870,1
|
|
20240802,105800,304410200,6850,6850,6850,6830,299
|
|
20240802,105700,302364520,6880,6880,6880,6880,0
|
|
20240802,105600,302364520,6880,6880,6880,6880,0
|
|
20240802,105500,302364520,6880,6840,6880,6840,12
|
|
20240802,105400,302282400,6880,6880,6880,6880,0
|
|
20240802,105300,302282400,6880,6880,6880,6880,0
|
|
20240802,105200,302282400,6880,6870,6880,6870,5
|
|
20240802,105100,302248010,6880,6880,6880,6880,2
|
|
20240802,105000,302234250,6890,6890,6890,6890,0
|
|
20240802,104900,302234250,6890,6890,6890,6890,0
|
|
20240802,104800,302234250,6890,6890,6890,6890,1
|
|
20240802,104700,302227360,6830,6830,6830,6830,0
|
|
20240802,104600,302227360,6830,6880,6880,6830,112
|
|
20240802,104500,301457300,6880,6880,6880,6880,0
|
|
20240802,104400,301457300,6880,6880,6880,6880,1
|
|
20240802,104300,301450420,6830,6830,6830,6830,52
|
|
20240802,104200,301095260,6880,6880,6880,6880,51
|
|
20240802,104100,300744380,6870,6830,6870,6830,2
|
|
20240802,104000,300730680,6830,6840,6840,6830,345
|
|
20240802,103900,298374170,6880,6880,6880,6880,0
|
|
20240802,103800,298374170,6880,6840,6880,6840,106
|
|
20240802,103700,297649050,6890,6850,6890,6850,41
|
|
20240802,103600,297368120,6900,6900,6900,6900,0
|
|
20240802,103500,297368120,6900,6900,6900,6900,20
|
|
20240802,103400,297230120,6900,6890,6900,6890,17
|
|
20240802,103300,297112930,6840,6880,6890,6840,528
|
|
20240802,103200,293475240,6880,6880,6880,6880,5
|
|
20240802,103100,293440840,6880,6880,6880,6880,2
|
|
20240802,103000,293427080,6860,6880,6880,6860,301
|
|
20240802,102900,291362200,6880,6860,6900,6840,172
|
|
20240802,102800,290185130,6900,6900,6900,6900,0
|
|
20240802,102700,290185130,6900,6900,6900,6900,0
|
|
20240802,102600,290185130,6900,6900,6900,6900,0
|
|
20240802,102500,290185130,6900,6890,6900,6890,2
|
|
20240802,102400,290171340,6860,6860,6860,6860,0
|
|
20240802,102300,290171340,6860,6860,6860,6860,622
|
|
20240802,102200,285904420,6900,6900,6900,6900,3
|
|
20240802,102100,285883720,6900,6900,6900,6900,2
|
|
20240802,102000,285869920,6890,6870,6890,6870,110
|
|
20240802,101900,285112220,6900,6900,6900,6900,0
|
|
20240802,101800,285112220,6900,6900,6900,6900,0
|
|
20240802,101700,285112220,6900,6870,6900,6870,4
|
|
20240802,101600,285084650,6900,6900,6900,6870,461
|
|
20240802,101500,281916910,6900,6900,6900,6900,0
|
|
20240802,101400,281916910,6900,6870,6900,6870,1031
|
|
20240802,101300,274833380,6870,6870,6870,6870,4
|
|
20240802,101200,274805900,6860,6860,6860,6860,160
|
|
20240802,101100,273708300,6860,6860,6860,6860,1
|
|
20240802,101000,273701440,6860,6860,6860,6860,0
|
|
20240802,100900,273701440,6860,6860,6860,6860,43
|
|
20240802,100800,273406460,6860,6850,6860,6850,24
|
|
20240802,100700,273242050,6850,6850,6850,6850,212
|
|
20240802,100600,271789850,6840,6850,6850,6840,104
|
|
20240802,100500,271077460,6850,6850,6850,6850,1197
|
|
20240802,100400,262878010,6850,6850,6850,6850,55
|
|
20240802,100300,262501260,6850,6860,6860,6840,21
|
|
20240802,100200,262357490,6860,6860,6860,6850,16
|
|
20240802,100100,262247780,6860,6820,6860,6820,117
|
|
20240802,100000,261447720,6830,6820,6830,6820,41
|
|
20240802,095900,261167770,6820,6820,6830,6810,1087
|
|
20240802,095800,253755260,6830,6830,6830,6810,208
|
|
20240802,095700,252338620,6830,6830,6830,6810,19
|
|
20240802,095600,252209050,6830,6810,6830,6790,2138
|
|
20240802,095500,237675820,6840,6860,6860,6810,1672
|
|
20240802,095400,226271340,6860,6830,6870,6830,167
|
|
20240802,095300,225129020,6870,6870,6870,6870,55
|
|
20240802,095200,224751170,6870,6860,6870,6860,60
|
|
20240802,095100,224339060,6870,6860,6870,6830,80
|
|
20240802,095000,223791250,6860,6830,6870,6830,5
|
|
20240802,094900,223757000,6870,6820,6870,6820,341
|
|
20240802,094800,221416330,6870,6860,6870,6860,5
|
|
20240802,094700,221381990,6870,6840,6870,6820,403
|
|
20240802,094600,218632950,6840,6840,6840,6840,60
|
|
20240802,094500,218222550,6840,6870,6870,6800,4850
|
|
20240802,094400,185194890,6870,6860,6870,6830,307
|
|
20240802,094300,183097710,6870,6870,6870,6870,10
|
|
20240802,094200,183029010,6870,6860,6870,6840,418
|
|
20240802,094100,180169340,6880,6860,6880,6850,51
|
|
20240802,094000,179819140,6870,6850,6870,6840,947
|
|
20240802,093900,173337720,6850,6850,6850,6850,138
|
|
20240802,093800,172392420,6870,6850,6870,6850,61
|
|
20240802,093700,171974520,6870,6870,6870,6870,1
|
|
20240802,093600,171967650,6870,6870,6870,6850,49
|
|
20240802,093500,171631420,6880,6880,6880,6880,0
|
|
20240802,093400,171631420,6880,6850,6880,6850,12
|
|
20240802,093300,171549160,6850,6870,6870,6850,1102
|
|
20240802,093200,163993130,6900,6900,6900,6900,3
|
|
20240802,093100,163972430,6870,6910,6910,6860,1638
|
|
20240802,093000,152725380,6880,6910,6910,6880,152
|
|
20240802,092900,151679590,6910,6910,6910,6910,0
|
|
20240802,092800,151679590,6910,6910,6920,6880,77
|
|
20240802,092700,151149130,6910,6910,6910,6910,228
|
|
20240802,092600,149573650,6910,6910,6910,6910,200
|
|
20240802,092500,148191650,6920,6910,6920,6870,1015
|
|
20240802,092400,141178040,6910,6880,6910,6870,1042
|
|
20240802,092300,134019160,6910,6920,6920,6880,39
|
|
20240802,092200,133749580,6920,6920,6920,6900,262
|
|
20240802,092100,131939540,6920,6920,6920,6920,0
|
|
20240802,092000,131939540,6920,6870,6920,6870,243
|
|
20240802,091900,130268250,6870,6850,6880,6830,2603
|
|
20240802,091800,112429410,6850,6930,6930,6850,7275
|
|
20240802,091700,62466570,6930,6950,6950,6930,1647
|
|
20240802,091600,51048760,7010,6950,7010,6950,71
|
|
20240802,091500,50555250,7010,6950,7010,6950,225
|
|
20240802,091400,48991440,7010,7000,7010,7000,65
|
|
20240802,091300,48536430,7010,6950,7010,6930,187
|
|
20240802,091200,47237770,6960,7020,7020,6960,220
|
|
20240802,091100,45706450,7020,6980,7020,6980,1014
|
|
20240802,091000,38626040,6950,6980,6980,6950,72
|
|
20240802,090900,38125580,6950,6970,6970,6950,159
|
|
20240802,090800,37020180,6980,6980,6980,6980,157
|
|
20240802,090700,35924320,6980,6980,6980,6970,552
|
|
20240802,090600,32072860,6980,6960,6980,6960,1049
|
|
20240802,090500,24752970,6960,6980,6980,6960,51
|
|
20240802,090400,24397990,6950,6950,6950,6950,32
|
|
20240802,090300,24175590,6910,6930,6950,6910,1052
|
|
20240802,090200,16893030,6930,6950,6980,6910,1020
|
|
20240802,090100,9826290,6980,6980,6980,6950,134
|
|
20240802,090000,8891280,7010,7040,7040,6990,1252
|