605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,190200,2234297850,6790,6790,6790,6790,11429
|
|
20240607,190100,2234297850,6790,6790,6790,6790,0
|
|
20240607,190000,2234297850,6790,6790,6790,6790,0
|
|
20240607,185900,2234297850,6790,6790,6790,6790,0
|
|
20240607,185800,2234297850,6790,6790,6790,6790,0
|
|
20240607,185700,2234297850,6790,6790,6790,6790,0
|
|
20240607,185600,2234297850,6790,6790,6790,6790,0
|
|
20240607,185500,2234297850,6790,6790,6790,6790,0
|
|
20240607,185400,2234297850,6790,6790,6790,6790,0
|
|
20240607,185300,2234297850,6790,6790,6790,6790,0
|
|
20240607,185200,2234297850,6790,6790,6790,6790,0
|
|
20240607,185100,2234297850,6790,6790,6790,6790,0
|
|
20240607,185000,2234297850,6790,6790,6790,6790,0
|
|
20240607,184900,2234297850,6790,6790,6790,6790,0
|
|
20240607,184800,2234297850,6790,6790,6790,6790,0
|
|
20240607,184700,2234297850,6790,6790,6790,6790,0
|
|
20240607,184600,2234297850,6790,6790,6790,6790,0
|
|
20240607,184500,2234297850,6790,6790,6790,6790,0
|
|
20240607,184400,2234297850,6790,6790,6790,6790,0
|
|
20240607,184300,2234297850,6790,6790,6790,6790,0
|
|
20240607,184200,2234297850,6790,6790,6790,6790,0
|
|
20240607,184100,2234297850,6790,6790,6790,6790,0
|
|
20240607,184000,2234297850,6790,6790,6790,6790,0
|
|
20240607,183900,2234297850,6790,6790,6790,6790,0
|
|
20240607,183800,2234297850,6790,6790,6790,6790,0
|
|
20240607,183700,2234297850,6790,6790,6790,6790,0
|
|
20240607,183600,2234297850,6790,6790,6790,6790,0
|
|
20240607,183500,2234297850,6790,6790,6790,6790,0
|
|
20240607,183400,2234297850,6790,6790,6790,6790,0
|
|
20240607,183300,2234297850,6790,6790,6790,6790,0
|
|
20240607,183200,2234297850,6790,6790,6790,6790,11429
|
|
20240607,183100,2234297850,6790,6790,6790,6790,0
|
|
20240607,183000,2234297850,6790,6790,6790,6790,0
|
|
20240607,182900,2234297850,6790,6790,6790,6790,0
|
|
20240607,182800,2234297850,6790,6790,6790,6790,0
|
|
20240607,182700,2234297850,6790,6790,6790,6790,0
|
|
20240607,182600,2234297850,6790,6790,6790,6790,0
|
|
20240607,182500,2234297850,6790,6790,6790,6790,0
|
|
20240607,182400,2234297850,6790,6790,6790,6790,0
|
|
20240607,182300,2234297850,6790,6790,6790,6790,0
|
|
20240607,182200,2234297850,6790,6790,6790,6790,0
|
|
20240607,182100,2234297850,6790,6790,6790,6790,0
|
|
20240607,182000,2234297850,6790,6790,6790,6790,0
|
|
20240607,181900,2234297850,6790,6790,6790,6790,0
|
|
20240607,181800,2234297850,6790,6790,6790,6790,0
|
|
20240607,181700,2234297850,6790,6790,6790,6790,0
|
|
20240607,181600,2234297850,6790,6790,6790,6790,0
|
|
20240607,181500,2234297850,6790,6790,6790,6790,0
|
|
20240607,181400,2234297850,6790,6790,6790,6790,0
|
|
20240607,181300,2234297850,6790,6790,6790,6790,0
|
|
20240607,181200,2234297850,6790,6790,6790,6790,0
|
|
20240607,181100,2234297850,6790,6790,6790,6790,0
|
|
20240607,181000,2234297850,6790,6790,6790,6790,0
|
|
20240607,180900,2234297850,6790,6790,6790,6790,0
|
|
20240607,180800,2234297850,6790,6790,6790,6790,0
|
|
20240607,180700,2234297850,6790,6790,6790,6790,0
|
|
20240607,180600,2234297850,6790,6790,6790,6790,0
|
|
20240607,180500,2234297850,6790,6790,6790,6790,0
|
|
20240607,180400,2234297850,6790,6790,6790,6790,0
|
|
20240607,180300,2234297850,6790,6790,6790,6790,0
|
|
20240607,180200,2234297850,6790,6790,6790,6790,11429
|
|
20240607,180100,2234297850,6790,6790,6790,6790,0
|
|
20240607,180000,2234297850,6790,6790,6790,6790,0
|
|
20240607,175900,2234297850,6790,6790,6790,6790,0
|
|
20240607,175800,2234297850,6790,6790,6790,6790,0
|
|
20240607,175700,2234297850,6790,6790,6790,6790,0
|
|
20240607,175600,2234297850,6790,6790,6790,6790,0
|
|
20240607,175500,2234297850,6790,6790,6790,6790,0
|
|
20240607,175400,2234297850,6790,6790,6790,6790,0
|
|
20240607,175300,2234297850,6790,6790,6790,6790,0
|
|
20240607,175200,2234297850,6790,6790,6790,6790,0
|
|
20240607,175100,2234297850,6790,6790,6790,6790,0
|
|
20240607,175000,2234297850,6790,6790,6790,6790,0
|
|
20240607,174900,2234297850,6790,6790,6790,6790,0
|
|
20240607,174800,2234297850,6790,6790,6790,6790,0
|
|
20240607,174700,2234297850,6790,6790,6790,6790,0
|
|
20240607,174600,2234297850,6790,6790,6790,6790,0
|
|
20240607,174500,2234297850,6790,6790,6790,6790,0
|
|
20240607,174400,2234297850,6790,6790,6790,6790,0
|
|
20240607,174300,2234297850,6790,6790,6790,6790,0
|
|
20240607,174200,2234297850,6790,6790,6790,6790,0
|
|
20240607,174100,2234297850,6790,6790,6790,6790,0
|
|
20240607,174000,2234297850,6790,6790,6790,6790,0
|
|
20240607,173900,2234297850,6790,6790,6790,6790,0
|
|
20240607,173800,2234297850,6790,6790,6790,6790,0
|
|
20240607,173700,2234297850,6790,6790,6790,6790,0
|
|
20240607,173600,2234297850,6790,6790,6790,6790,0
|
|
20240607,173500,2234297850,6790,6790,6790,6790,0
|
|
20240607,173400,2234297850,6790,6790,6790,6790,0
|
|
20240607,173300,2234297850,6790,6790,6790,6790,0
|
|
20240607,173200,2234297850,6790,6790,6790,6790,11429
|
|
20240607,173100,2234297850,6790,6790,6790,6790,0
|
|
20240607,173000,2234297850,6790,6790,6790,6790,0
|
|
20240607,172900,2234297850,6790,6790,6790,6790,0
|
|
20240607,172800,2234297850,6790,6790,6790,6790,0
|
|
20240607,172700,2234297850,6790,6790,6790,6790,0
|
|
20240607,172600,2234297850,6790,6790,6790,6790,0
|
|
20240607,172500,2234297850,6790,6790,6790,6790,0
|
|
20240607,172400,2234297850,6790,6790,6790,6790,0
|
|
20240607,172300,2234297850,6790,6790,6790,6790,0
|
|
20240607,172200,2234297850,6790,6790,6790,6790,0
|
|
20240607,172100,2234297850,6790,6790,6790,6790,0
|
|
20240607,172000,2234297850,6790,6790,6790,6790,0
|
|
20240607,171900,2234297850,6790,6790,6790,6790,0
|
|
20240607,171800,2234297850,6790,6790,6790,6790,0
|
|
20240607,171700,2234297850,6790,6790,6790,6790,0
|
|
20240607,171600,2234297850,6790,6790,6790,6790,0
|
|
20240607,171500,2234297850,6790,6790,6790,6790,0
|
|
20240607,171400,2234297850,6790,6790,6790,6790,0
|
|
20240607,171300,2234297850,6790,6790,6790,6790,0
|
|
20240607,171200,2234297850,6790,6790,6790,6790,0
|
|
20240607,171100,2234297850,6790,6790,6790,6790,0
|
|
20240607,171000,2234297850,6790,6790,6790,6790,0
|
|
20240607,170900,2234297850,6790,6790,6790,6790,0
|
|
20240607,170800,2234297850,6790,6790,6790,6790,0
|
|
20240607,170700,2234297850,6790,6790,6790,6790,0
|
|
20240607,170600,2234297850,6790,6790,6790,6790,0
|
|
20240607,170500,2234297850,6790,6790,6790,6790,0
|
|
20240607,170400,2234297850,6790,6790,6790,6790,0
|
|
20240607,170300,2234297850,6790,6790,6790,6790,0
|
|
20240607,170200,2234297850,6790,6790,6790,6790,11429
|
|
20240607,170100,2234297850,6790,6790,6790,6790,0
|
|
20240607,170000,2234297850,6790,6790,6790,6790,0
|
|
20240607,165900,2234297850,6790,6790,6790,6790,0
|
|
20240607,165800,2234297850,6790,6790,6790,6790,0
|
|
20240607,165700,2234297850,6790,6790,6790,6790,0
|
|
20240607,165600,2234297850,6790,6790,6790,6790,0
|
|
20240607,165500,2234297850,6790,6790,6790,6790,0
|
|
20240607,165400,2234297850,6790,6790,6790,6790,0
|
|
20240607,165300,2234297850,6790,6790,6790,6790,0
|
|
20240607,165200,2234297850,6790,6790,6790,6790,0
|
|
20240607,165100,2234297850,6790,6790,6790,6790,0
|
|
20240607,165000,2234297850,6790,6790,6790,6790,0
|
|
20240607,164900,2234297850,6790,6790,6790,6790,0
|
|
20240607,164800,2234297850,6790,6790,6790,6790,0
|
|
20240607,164700,2234297850,6790,6790,6790,6790,0
|
|
20240607,164600,2234297850,6790,6790,6790,6790,0
|
|
20240607,164500,2234297850,6790,6790,6790,6790,0
|
|
20240607,164400,2234297850,6790,6790,6790,6790,0
|
|
20240607,164300,2234297850,6790,6790,6790,6790,0
|
|
20240607,164200,2234297850,6790,6790,6790,6790,0
|
|
20240607,164100,2234297850,6790,6790,6790,6790,0
|
|
20240607,164000,2234297850,6790,6790,6790,6790,0
|
|
20240607,163900,2234297850,6790,6790,6790,6790,0
|
|
20240607,163800,2234297850,6790,6790,6790,6790,0
|
|
20240607,163700,2234297850,6790,6790,6790,6790,0
|
|
20240607,163600,2234297850,6790,6790,6790,6790,0
|
|
20240607,163500,2234297850,6790,6790,6790,6790,0
|
|
20240607,163400,2234297850,6790,6790,6790,6790,0
|
|
20240607,163300,2234297850,6790,6790,6790,6790,0
|
|
20240607,163200,2234297850,6790,6790,6790,6790,11429
|
|
20240607,163100,2234297850,6790,6790,6790,6790,0
|
|
20240607,163000,2234297850,6790,6790,6790,6790,0
|
|
20240607,162900,2234297850,6790,6790,6790,6790,0
|
|
20240607,162800,2234297850,6790,6790,6790,6790,0
|
|
20240607,162700,2234297850,6790,6790,6790,6790,0
|
|
20240607,162600,2234297850,6790,6790,6790,6790,0
|
|
20240607,162500,2234297850,6790,6790,6790,6790,0
|
|
20240607,162400,2234297850,6790,6790,6790,6790,0
|
|
20240607,162300,2234297850,6790,6790,6790,6790,0
|
|
20240607,162200,2234297850,6790,6790,6790,6790,0
|
|
20240607,162100,2234297850,6790,6790,6790,6790,0
|
|
20240607,162000,2234297850,6790,6790,6790,6790,0
|
|
20240607,161900,2234297850,6790,6790,6790,6790,0
|
|
20240607,161800,2234297850,6790,6790,6790,6790,0
|
|
20240607,161700,2234297850,6790,6790,6790,6790,0
|
|
20240607,161600,2234297850,6790,6790,6790,6790,0
|
|
20240607,161500,2234297850,6790,6790,6790,6790,0
|
|
20240607,161400,2234297850,6790,6790,6790,6790,0
|
|
20240607,161300,2234297850,6790,6790,6790,6790,0
|
|
20240607,161200,2234297850,6790,6790,6790,6790,0
|
|
20240607,161100,2234297850,6790,6790,6790,6790,0
|
|
20240607,161000,2234297850,6790,6790,6790,6790,0
|
|
20240607,160900,2234297850,6790,6790,6790,6790,0
|
|
20240607,160800,2234297850,6790,6790,6790,6790,0
|
|
20240607,160700,2234297850,6790,6790,6790,6790,0
|
|
20240607,160600,2234297850,6790,6790,6790,6790,0
|
|
20240607,160500,2234297850,6790,6790,6790,6790,0
|
|
20240607,160400,2234297850,6790,6790,6790,6790,0
|
|
20240607,160300,2234297850,6790,6790,6790,6790,0
|
|
20240607,160200,2234297850,6790,6790,6790,6790,11429
|
|
20240607,160100,2234297850,6790,6790,6790,6790,0
|
|
20240607,160000,2234297850,6790,6790,6790,6790,0
|
|
20240607,155900,2234297850,6790,6790,6790,6790,0
|
|
20240607,155800,2234297850,6790,6790,6790,6790,0
|
|
20240607,155700,2234297850,6790,6790,6790,6790,0
|
|
20240607,155600,2234297850,6790,6790,6790,6790,0
|
|
20240607,155500,2234297850,6790,6790,6790,6790,0
|
|
20240607,155400,2234297850,6790,6790,6790,6790,0
|
|
20240607,155300,2234297850,6790,6790,6790,6790,0
|
|
20240607,155200,2234297850,6790,6790,6790,6790,0
|
|
20240607,155100,2234297850,6790,6790,6790,6790,0
|
|
20240607,155000,2234297850,6790,6790,6790,6790,0
|
|
20240607,154900,2234297850,6790,6790,6790,6790,0
|
|
20240607,154800,2234297850,6790,6790,6790,6790,0
|
|
20240607,154700,2234297850,6790,6790,6790,6790,0
|
|
20240607,154600,2234297850,6790,6790,6790,6790,0
|
|
20240607,154500,2234297850,6790,6790,6790,6790,0
|
|
20240607,154400,2234297850,6790,6790,6790,6790,0
|
|
20240607,154300,2234297850,6790,6790,6790,6790,0
|
|
20240607,154200,2234297850,6790,6790,6790,6790,0
|
|
20240607,154100,2234297850,6790,6790,6790,6790,0
|
|
20240607,154000,2234297850,6790,6790,6790,6790,0
|
|
20240607,153900,2234297850,6790,6790,6790,6790,0
|
|
20240607,153800,2234297850,6790,6790,6790,6790,0
|
|
20240607,153700,2234297850,6790,6790,6790,6790,0
|
|
20240607,153600,2234297850,6790,6790,6790,6790,0
|
|
20240607,153500,2234297850,6790,6790,6790,6790,0
|
|
20240607,153400,2234297850,6790,6790,6790,6790,0
|
|
20240607,153300,2234297850,6790,6790,6790,6790,0
|
|
20240607,153200,2234297850,6790,6790,6790,6790,11429
|
|
20240607,153100,2234297850,6790,6790,6790,6790,0
|
|
20240607,153000,2234297850,6790,6790,6790,6790,11429
|
|
20240607,152900,2156694940,6800,6800,6800,6800,0
|
|
20240607,152800,2156694940,6800,6800,6800,6800,0
|
|
20240607,152700,2156694940,6800,6800,6800,6800,0
|
|
20240607,152600,2156694940,6800,6800,6800,6800,0
|
|
20240607,152500,2156694940,6800,6800,6800,6800,0
|
|
20240607,152400,2156694940,6800,6800,6800,6800,0
|
|
20240607,152300,2156694940,6800,6800,6800,6800,0
|
|
20240607,152200,2156694940,6800,6800,6800,6800,0
|
|
20240607,152100,2156694940,6800,6800,6800,6800,0
|
|
20240607,152000,2156694940,6800,6800,6800,6800,0
|
|
20240607,151900,2156694940,6800,6820,6820,6800,733
|
|
20240607,151800,2151700500,6800,6810,6820,6800,1648
|
|
20240607,151700,2140478320,6810,6800,6810,6800,214
|
|
20240607,151600,2139022680,6810,6800,6810,6790,277
|
|
20240607,151500,2137139250,6800,6810,6810,6800,1238
|
|
20240607,151400,2128720670,6790,6800,6810,6790,358
|
|
20240607,151300,2126287950,6810,6800,6810,6790,291
|
|
20240607,151200,2124311180,6790,6800,6800,6790,153
|
|
20240607,151100,2123271990,6810,6800,6810,6800,509
|
|
20240607,151000,2119810200,6810,6800,6810,6800,203
|
|
20240607,150900,2118429670,6800,6800,6810,6800,119
|
|
20240607,150800,2117619390,6810,6800,6810,6800,54
|
|
20240607,150700,2117252010,6810,6800,6810,6800,633
|
|
20240607,150600,2112946110,6810,6810,6810,6810,23
|
|
20240607,150500,2112789480,6810,6790,6810,6790,899
|
|
20240607,150400,2106676440,6800,6800,6800,6790,350
|
|
20240607,150300,2104299330,6790,6800,6800,6790,275
|
|
20240607,150200,2102429370,6790,6800,6800,6790,132
|
|
20240607,150100,2101531790,6800,6800,6800,6790,318
|
|
20240607,150000,2099369470,6800,6790,6800,6790,274
|
|
20240607,145900,2097508610,6790,6790,6800,6790,59
|
|
20240607,145800,2097107810,6800,6790,6800,6790,142
|
|
20240607,145700,2096143610,6800,6790,6800,6790,69
|
|
20240607,145600,2095674420,6810,6800,6810,6800,1559
|
|
20240607,145500,2085073070,6800,6800,6810,6800,49
|
|
20240607,145400,2084739770,6800,6800,6810,6800,181
|
|
20240607,145300,2083508760,6800,6800,6800,6800,10
|
|
20240607,145200,2083440760,6800,6810,6810,6800,109
|
|
20240607,145100,2082699400,6800,6800,6810,6800,8
|
|
20240607,145000,2082644950,6800,6800,6800,6800,23
|
|
20240607,144900,2082488550,6800,6800,6810,6800,21
|
|
20240607,144800,2082345560,6800,6800,6810,6800,166
|
|
20240607,144700,2081216750,6810,6800,6810,6800,18
|
|
20240607,144600,2081094180,6800,6800,6810,6800,38
|
|
20240607,144500,2080835770,6810,6800,6810,6800,179
|
|
20240607,144400,2079617700,6790,6790,6800,6790,1253
|
|
20240607,144300,2071099830,6800,6800,6800,6790,126
|
|
20240607,144200,2070244090,6800,6800,6800,6790,1021
|
|
20240607,144100,2063301320,6790,6790,6800,6790,248
|
|
20240607,144000,2061616240,6790,6790,6800,6790,285
|
|
20240607,143900,2059679900,6790,6790,6800,6790,49
|
|
20240607,143800,2059347010,6790,6800,6800,6790,331
|
|
20240607,143700,2057097650,6800,6790,6800,6790,219
|
|
20240607,143600,2055608750,6800,6790,6800,6790,73
|
|
20240607,143500,2055112780,6800,6800,6800,6790,560
|
|
20240607,143400,2051304830,6790,6790,6800,6790,3263
|
|
20240607,143300,2029118050,6800,6790,6800,6790,195
|
|
20240607,143200,2027792080,6800,6790,6800,6790,2680
|
|
20240607,143100,2009569280,6790,6800,6800,6790,196
|
|
20240607,143000,2008237520,6790,6790,6790,6790,5
|
|
20240607,142900,2008203570,6800,6790,6800,6790,211
|
|
20240607,142800,2006770050,6800,6790,6800,6790,24
|
|
20240607,142700,2006606890,6790,6790,6800,6790,124
|
|
20240607,142600,2005763720,6790,6800,6800,6790,2997
|
|
20240607,142500,1985393690,6800,6800,6800,6790,54
|
|
20240607,142400,1985026510,6790,6800,6800,6790,1546
|
|
20240607,142300,1974528870,6790,6790,6800,6790,27
|
|
20240607,142200,1974345370,6790,6790,6800,6790,174
|
|
20240607,142100,1973162220,6800,6790,6800,6790,134
|
|
20240607,142000,1972252180,6790,6800,6800,6790,1055
|
|
20240607,141900,1965088710,6790,6790,6800,6790,525
|
|
20240607,141800,1961523780,6790,6790,6790,6790,3
|
|
20240607,141700,1961503410,6790,6800,6800,6790,199
|
|
20240607,141600,1960151970,6800,6800,6800,6790,1225
|
|
20240607,141500,1951822020,6810,6800,6810,6800,2
|
|
20240607,141400,1951808410,6810,6800,6810,6800,171
|
|
20240607,141300,1950645210,6810,6800,6810,6800,44
|
|
20240607,141200,1950345600,6810,6790,6810,6790,1942
|
|
20240607,141100,1937140030,6800,6800,6800,6790,754
|
|
20240607,141000,1932015380,6790,6790,6800,6790,386
|
|
20240607,140900,1929394380,6800,6790,6800,6790,123
|
|
20240607,140800,1928558030,6790,6800,6800,6790,81
|
|
20240607,140700,1928007320,6800,6790,6800,6790,21
|
|
20240607,140600,1927864540,6790,6790,6790,6790,154
|
|
20240607,140500,1926818880,6790,6800,6800,6790,24
|
|
20240607,140400,1926655710,6790,6790,6800,6790,14
|
|
20240607,140300,1926560550,6790,6790,6800,6790,195
|
|
20240607,140200,1925235500,6800,6790,6800,6790,21
|
|
20240607,140100,1925092710,6790,6800,6800,6790,214
|
|
20240607,140000,1923637550,6790,6800,6800,6790,2596
|
|
20240607,135900,1905989800,6790,6790,6800,6790,301
|
|
20240607,135800,1903944530,6800,6790,6800,6790,206
|
|
20240607,135700,1902544030,6790,6790,6790,6790,3
|
|
20240607,135600,1902523660,6790,6800,6800,6790,111
|
|
20240607,135500,1901769880,6790,6790,6800,6790,79
|
|
20240607,135400,1901233320,6790,6800,6800,6790,449
|
|
20240607,135300,1898184600,6800,6790,6800,6790,61
|
|
20240607,135200,1897770170,6790,6790,6790,6790,501
|
|
20240607,135100,1894368380,6790,6800,6800,6790,1046
|
|
20240607,135000,1887265910,6790,6790,6790,6790,22
|
|
20240607,134900,1887116530,6790,6790,6790,6790,4
|
|
20240607,134800,1887089370,6790,6790,6800,6790,40
|
|
20240607,134700,1886817430,6790,6790,6800,6790,17
|
|
20240607,134600,1886701990,6790,6800,6800,6790,131
|
|
20240607,134500,1885812320,6790,6790,6800,6790,66
|
|
20240607,134400,1885363580,6800,6800,6800,6790,50
|
|
20240607,134300,1885023600,6790,6790,6790,6790,447
|
|
20240607,134200,1881988470,6790,6790,6800,6790,124
|
|
20240607,134100,1881146490,6800,6790,6800,6790,18
|
|
20240607,134000,1881024100,6790,6790,6800,6790,204
|
|
20240607,133900,1879636930,6790,6790,6800,6790,689
|
|
20240607,133800,1874958380,6800,6790,6800,6790,1120
|
|
20240607,133700,1867352410,6800,6800,6800,6790,245
|
|
20240607,133600,1865688010,6790,6800,6800,6790,3347
|
|
20240607,133500,1842928440,6790,6790,6790,6790,508
|
|
20240607,133400,1839479120,6800,6800,6800,6790,103
|
|
20240607,133300,1838778760,6800,6790,6800,6790,159
|
|
20240607,133200,1837697610,6800,6800,6800,6790,278
|
|
20240607,133100,1835807240,6790,6800,6800,6790,432
|
|
20240607,133000,1832870920,6790,6790,6800,6790,7
|
|
20240607,132900,1832823370,6800,6790,6800,6790,9
|
|
20240607,132800,1832762230,6790,6790,6800,6790,43
|
|
20240607,132700,1832470240,6800,6800,6800,6790,506
|
|
20240607,132600,1829034460,6790,6790,6800,6790,46
|
|
20240607,132500,1828721710,6790,6800,6800,6790,4
|
|
20240607,132400,1828694540,6800,6790,6800,6790,81
|
|
20240607,132300,1828144540,6790,6790,6790,6790,2007
|
|
20240607,132200,1814517010,6800,6790,6800,6790,239
|
|
20240607,132100,1812891820,6790,6790,6800,6790,1015
|
|
20240607,132000,1805989860,6790,6800,6800,6790,626
|
|
20240607,131900,1801736100,6790,6790,6790,6790,474
|
|
20240607,131800,1798517640,6790,6790,6790,6790,229
|
|
20240607,131700,1796962730,6790,6800,6800,6790,53
|
|
20240607,131600,1796602360,6790,6790,6800,6790,50
|
|
20240607,131500,1796262760,6800,6810,6810,6790,640
|
|
20240607,131400,1791910680,6800,6790,6800,6790,625
|
|
20240607,131300,1787661950,6800,6790,6800,6790,324
|
|
20240607,131200,1785458790,6800,6790,6800,6790,102
|
|
20240607,131100,1784765210,6800,6790,6800,6790,3459
|
|
20240607,131000,1761274060,6790,6800,6800,6790,1527
|
|
20240607,130900,1750890480,6800,6790,6800,6790,1085
|
|
20240607,130800,1743519870,6790,6790,6800,6790,310
|
|
20240607,130700,1741413270,6790,6790,6790,6790,10
|
|
20240607,130600,1741345370,6800,6800,6800,6790,243
|
|
20240607,130500,1739694650,6790,6790,6800,6790,92
|
|
20240607,130400,1739069380,6790,6790,6800,6790,103
|
|
20240607,130300,1738369010,6790,6790,6800,6790,54
|
|
20240607,130200,1738001850,6790,6790,6790,6790,133
|
|
20240607,130100,1737098780,6790,6790,6800,6790,629
|
|
20240607,130000,1732827720,6790,6790,6800,6790,134
|
|
20240607,125900,1731916560,6800,6800,6800,6790,17
|
|
20240607,125800,1731800980,6790,6800,6800,6790,518
|
|
20240607,125700,1728281410,6800,6790,6800,6790,467
|
|
20240607,125600,1725107340,6790,6790,6790,6790,32
|
|
20240607,125500,1724890060,6790,6790,6790,6790,122
|
|
20240607,125400,1724061680,6800,6800,6800,6790,224
|
|
20240607,125300,1722539530,6790,6790,6800,6790,8
|
|
20240607,125200,1722485160,6790,6790,6790,6790,238
|
|
20240607,125100,1720869140,6790,6790,6800,6790,512
|
|
20240607,125000,1717392640,6790,6790,6800,6790,506
|
|
20240607,124900,1713951900,6800,6800,6800,6790,1594
|
|
20240607,124800,1703122740,6800,6800,6800,6790,259
|
|
20240607,124700,1701361570,6790,6790,6800,6790,188
|
|
20240607,124600,1700085040,6790,6800,6800,6790,2059
|
|
20240607,124500,1686093490,6790,6790,6800,6790,45
|
|
20240607,124400,1685787920,6790,6790,6800,6790,164
|
|
20240607,124300,1684673570,6790,6790,6800,6790,52
|
|
20240607,124200,1684319990,6790,6800,6800,6790,586
|
|
20240607,124100,1680339000,6800,6800,6800,6790,828
|
|
20240607,124000,1674708610,6800,6800,6810,6800,932
|
|
20240607,123900,1668371000,6800,6810,6810,6800,3
|
|
20240607,123800,1668350590,6800,6800,6800,6800,5
|
|
20240607,123700,1668316590,6800,6800,6800,6800,158
|
|
20240607,123600,1667242190,6800,6800,6800,6800,2
|
|
20240607,123500,1667228590,6800,6800,6800,6800,79
|
|
20240607,123400,1666691390,6800,6800,6810,6800,65
|
|
20240607,123300,1666248790,6800,6790,6800,6790,165
|
|
20240607,123200,1665126810,6800,6800,6800,6790,927
|
|
20240607,123100,1658825220,6790,6790,6800,6790,108
|
|
20240607,123000,1658090870,6800,6800,6800,6790,1214
|
|
20240607,122900,1649835680,6800,6800,6800,6800,7
|
|
20240607,122800,1649788080,6800,6810,6810,6800,11
|
|
20240607,122700,1649713220,6800,6800,6810,6800,70
|
|
20240607,122600,1649236570,6800,6800,6810,6800,3
|
|
20240607,122500,1649216160,6800,6800,6800,6800,102
|
|
20240607,122400,1648522560,6810,6800,6810,6800,523
|
|
20240607,122300,1644961150,6800,6800,6810,6800,14
|
|
20240607,122200,1644865920,6800,6800,6810,6790,69
|
|
20240607,122100,1644396560,6790,6800,6800,6790,215
|
|
20240607,122000,1642936250,6800,6810,6810,6800,359
|
|
20240607,121900,1640493870,6800,6790,6800,6790,113
|
|
20240607,121800,1639725480,6790,6790,6800,6790,294
|
|
20240607,121700,1637729000,6790,6800,6800,6790,3235
|
|
20240607,121600,1615763040,6790,6800,6800,6790,1337
|
|
20240607,121500,1606672710,6810,6800,6810,6800,6
|
|
20240607,121400,1606631890,6800,6810,6810,6800,291
|
|
20240607,121300,1604652350,6800,6800,6810,6800,6
|
|
20240607,121200,1604611540,6800,6800,6810,6800,11
|
|
20240607,121100,1604536710,6810,6800,6810,6790,325
|
|
20240607,121000,1602326690,6800,6800,6810,6800,19
|
|
20240607,120900,1602197320,6810,6800,6810,6800,372
|
|
20240607,120800,1599667690,6800,6810,6810,6800,4
|
|
20240607,120700,1599640470,6800,6800,6810,6800,3
|
|
20240607,120600,1599620060,6810,6800,6810,6800,219
|
|
20240607,120500,1598130590,6800,6790,6810,6790,416
|
|
20240607,120400,1595302540,6790,6790,6800,6790,187
|
|
20240607,120300,1594030990,6800,6800,6800,6790,7
|
|
20240607,120200,1593983420,6790,6800,6800,6790,556
|
|
20240607,120100,1590205410,6790,6800,6810,6790,699
|
|
20240607,120000,1585452100,6810,6800,6810,6800,55
|
|
20240607,115900,1585077970,6800,6800,6800,6790,9
|
|
20240607,115800,1585016820,6790,6780,6790,6780,2432
|
|
20240607,115700,1568503580,6790,6790,6790,6780,565
|
|
20240607,115600,1564669260,6790,6790,6790,6780,1538
|
|
20240607,115500,1554226300,6780,6780,6790,6780,116
|
|
20240607,115400,1553438760,6780,6790,6790,6780,59
|
|
20240607,115300,1553038400,6780,6790,6790,6780,349
|
|
20240607,115200,1550669730,6790,6790,6790,6780,2327
|
|
20240607,115100,1534875430,6800,6800,6800,6790,695
|
|
20240607,115000,1530149460,6790,6800,6800,6790,54
|
|
20240607,114900,1529782290,6800,6800,6800,6790,93
|
|
20240607,114800,1529150290,6800,6790,6800,6790,56
|
|
20240607,114700,1528769550,6800,6800,6800,6790,145
|
|
20240607,114600,1527783590,6800,6790,6800,6790,808
|
|
20240607,114500,1522297230,6800,6800,6800,6790,4
|
|
20240607,114400,1522270050,6790,6790,6790,6790,231
|
|
20240607,114300,1520701560,6790,6790,6800,6790,211
|
|
20240607,114200,1519267070,6800,6790,6800,6790,8
|
|
20240607,114100,1519212740,6790,6780,6790,6780,189
|
|
20240607,114000,1517929440,6780,6790,6800,6780,8127
|
|
20240607,113900,1462764470,6790,6790,6790,6790,5
|
|
20240607,113800,1462730520,6790,6810,6810,6790,2537
|
|
20240607,113700,1445480110,6810,6800,6810,6800,118
|
|
20240607,113600,1444676570,6810,6800,6810,6800,50
|
|
20240607,113500,1444336460,6800,6810,6810,6800,104
|
|
20240607,113400,1443629250,6800,6800,6800,6800,3
|
|
20240607,113300,1443608850,6810,6810,6810,6810,407
|
|
20240607,113200,1440837180,6800,6810,6810,6800,77
|
|
20240607,113100,1440312840,6810,6810,6810,6810,17
|
|
20240607,113000,1440197070,6810,6820,6820,6800,65
|
|
20240607,112900,1439753830,6810,6800,6820,6800,36
|
|
20240607,112800,1439508690,6820,6810,6820,6800,323
|
|
20240607,112700,1437309060,6800,6800,6800,6800,1591
|
|
20240607,112600,1426490260,6800,6800,6800,6800,203
|
|
20240607,112500,1425109860,6810,6810,6810,6810,2
|
|
20240607,112400,1425096240,6810,6810,6810,6800,89
|
|
20240607,112300,1424490180,6800,6800,6810,6800,10
|
|
20240607,112200,1424422160,6800,6800,6800,6790,231
|
|
20240607,112100,1422853100,6800,6810,6810,6800,349
|
|
20240607,112000,1420478890,6800,6800,6810,6800,193
|
|
20240607,111900,1419165760,6800,6800,6800,6790,158
|
|
20240607,111800,1418091370,6800,6800,6810,6800,419
|
|
20240607,111700,1415242120,6790,6790,6800,6790,23
|
|
20240607,111600,1415085750,6790,6800,6800,6790,5
|
|
20240607,111500,1415051790,6790,6800,6800,6790,5
|
|
20240607,111400,1415017810,6790,6790,6800,6790,128
|
|
20240607,111300,1414148180,6800,6800,6800,6790,132
|
|
20240607,111200,1413250640,6800,6790,6800,6790,3
|
|
20240607,111100,1413230260,6790,6790,6800,6790,66
|
|
20240607,111000,1412782090,6800,6800,6800,6790,1347
|
|
20240607,110900,1403622510,6800,6790,6800,6790,175
|
|
20240607,110800,1402433260,6790,6790,6790,6790,155
|
|
20240607,110700,1401380810,6790,6790,6800,6790,144
|
|
20240607,110600,1400402910,6790,6790,6800,6790,8
|
|
20240607,110500,1400348580,6800,6790,6800,6790,28
|
|
20240607,110400,1400158260,6790,6790,6790,6790,1
|
|
20240607,110300,1400151470,6790,6790,6790,6790,304
|
|
20240607,110200,1398087310,6790,6790,6790,6790,3
|
|
20240607,110100,1398066940,6790,6790,6800,6790,758
|
|
20240607,110000,1392919350,6790,6790,6800,6790,820
|
|
20240607,105900,1387351070,6800,6790,6800,6790,18
|
|
20240607,105800,1387228840,6790,6790,6800,6790,174
|
|
20240607,105700,1386047370,6790,6790,6800,6790,2084
|
|
20240607,105600,1371886770,6790,6790,6790,6790,404
|
|
20240607,105500,1369143610,6790,6790,6790,6790,814
|
|
20240607,105400,1363616550,6800,6800,6800,6790,183
|
|
20240607,105300,1362372160,6800,6800,6800,6790,447
|
|
20240607,105200,1359333730,6800,6800,6800,6790,82
|
|
20240607,105100,1358776140,6800,6790,6800,6790,202
|
|
20240607,105000,1357404140,6790,6780,6800,6780,377
|
|
20240607,104900,1354844360,6790,6790,6790,6780,117
|
|
20240607,104800,1354049990,6780,6800,6800,6780,2038
|
|
20240607,104700,1340211880,6790,6790,6800,6790,589
|
|
20240607,104600,1336212550,6800,6790,6800,6790,2517
|
|
20240607,104500,1319122040,6790,6790,6790,6790,272
|
|
20240607,104400,1317275160,6800,6790,6800,6790,107
|
|
20240607,104300,1316548570,6790,6800,6800,6790,244
|
|
20240607,104200,1314891670,6800,6800,6800,6790,7
|
|
20240607,104100,1314844110,6800,6790,6800,6790,583
|
|
20240607,104000,1310880540,6800,6800,6800,6800,2414
|
|
20240607,103900,1294465340,6790,6800,6800,6790,2043
|
|
20240607,103800,1280592030,6790,6800,6800,6790,1181
|
|
20240607,103700,1272565530,6800,6790,6800,6790,773
|
|
20240607,103600,1267316840,6790,6790,6800,6790,961
|
|
20240607,103500,1260791590,6800,6780,6800,6780,1228
|
|
20240607,103400,1252453850,6790,6800,6800,6790,4944
|
|
20240607,103300,1218883350,6800,6790,6800,6790,810
|
|
20240607,103200,1213383190,6790,6790,6790,6780,1585
|
|
20240607,103100,1202631040,6790,6790,6800,6780,3726
|
|
20240607,103000,1177331560,6790,6800,6800,6790,573
|
|
20240607,102900,1173438730,6800,6800,6800,6790,1906
|
|
20240607,102800,1160478280,6790,6800,6800,6790,488
|
|
20240607,102700,1157161180,6800,6800,6810,6800,7254
|
|
20240607,102600,1107833480,6810,6810,6810,6800,102
|
|
20240607,102500,1107139070,6810,6810,6810,6800,1101
|
|
20240607,102400,1099645460,6810,6810,6810,6810,149
|
|
20240607,102300,1098630770,6820,6820,6820,6820,163
|
|
20240607,102200,1097519110,6820,6820,6820,6820,20
|
|
20240607,102100,1097382710,6810,6810,6810,6810,509
|
|
20240607,102000,1093916420,6810,6810,6810,6800,15
|
|
20240607,101900,1093814300,6810,6810,6810,6800,57
|
|
20240607,101800,1093426560,6810,6820,6820,6810,287
|
|
20240607,101700,1091472030,6810,6790,6810,6790,4807
|
|
20240607,101600,1058780790,6790,6800,6800,6790,3688
|
|
20240607,101500,1033738750,6800,6810,6810,6790,144
|
|
20240607,101400,1032759460,6800,6810,6810,6800,6558
|
|
20240607,101300,988162380,6810,6800,6810,6800,11475
|
|
20240607,101200,910099470,6800,6810,6810,6800,522
|
|
20240607,101100,906549800,6810,6810,6810,6800,1102
|
|
20240607,101000,899046180,6800,6810,6810,6800,725
|
|
20240607,100900,894110160,6810,6820,6820,6810,5317
|
|
20240607,100800,857901380,6810,6810,6810,6800,1825
|
|
20240607,100700,845479020,6810,6810,6820,6810,2425
|
|
20240607,100600,828964760,6810,6810,6820,6810,630
|
|
20240607,100500,824674380,6820,6820,6820,6820,246
|
|
20240607,100400,822996660,6820,6820,6820,6810,1109
|
|
20240607,100300,815434530,6820,6820,6820,6810,187
|
|
20240607,100200,814159690,6820,6820,6830,6810,777
|
|
20240607,100100,808862040,6820,6820,6830,6800,7531
|
|
20240607,100000,757563410,6830,6820,6830,6820,427
|
|
20240607,095900,754650610,6830,6820,6830,6820,579
|
|
20240607,095800,750700800,6820,6820,6830,6810,3465
|
|
20240607,095700,727076160,6820,6830,6830,6820,3942
|
|
20240607,095600,700160290,6830,6830,6840,6830,1999
|
|
20240607,095500,686506460,6830,6840,6840,6830,87
|
|
20240607,095400,685912180,6840,6840,6840,6840,2305
|
|
20240607,095300,670145980,6840,6840,6860,6830,5879
|
|
20240607,095200,629937490,6840,6860,6860,6840,1347
|
|
20240607,095100,620709980,6870,6870,6870,6860,138
|
|
20240607,095000,619763280,6870,6860,6870,6850,542
|
|
20240607,094900,616045200,6850,6860,6860,6850,76
|
|
20240607,094800,615524590,6860,6860,6860,6850,1371
|
|
20240607,094700,606133180,6850,6860,6860,6850,1212
|
|
20240607,094600,597829210,6860,6860,6860,6860,94
|
|
20240607,094500,597184370,6850,6860,6860,6850,80
|
|
20240607,094400,596636010,6860,6850,6860,6850,1097
|
|
20240607,094300,589110610,6860,6860,6860,6860,72
|
|
20240607,094200,588616690,6850,6860,6860,6850,2128
|
|
20240607,094100,574034210,6860,6850,6860,6850,69
|
|
20240607,094000,573560880,6860,6860,6870,6860,1590
|
|
20240607,093900,562653030,6870,6870,6870,6870,7
|
|
20240607,093800,562604940,6860,6870,6870,6860,537
|
|
20240607,093700,558917160,6870,6860,6870,6860,445
|
|
20240607,093600,555863010,6860,6860,6860,6860,1000
|
|
20240607,093500,549003010,6860,6870,6870,6860,1091
|
|
20240607,093400,541510190,6860,6870,6870,6860,211
|
|
20240607,093300,540062720,6870,6860,6870,6860,1817
|
|
20240607,093200,527597100,6860,6860,6860,6860,1084
|
|
20240607,093100,520160860,6870,6880,6880,6860,1284
|
|
20240607,093000,511352570,6880,6880,6880,6870,26
|
|
20240607,092900,511173710,6860,6860,6870,6860,1449
|
|
20240607,092800,501233450,6860,6880,6880,6860,10
|
|
20240607,092700,501164670,6850,6860,6880,6850,2227
|
|
20240607,092600,485904940,6860,6870,6880,6860,2806
|
|
20240607,092500,466653200,6870,6860,6880,6860,234
|
|
20240607,092400,465046840,6860,6870,6870,6860,2008
|
|
20240607,092300,451271840,6860,6870,6870,6860,1585
|
|
20240607,092200,440397890,6870,6870,6870,6860,385
|
|
20240607,092100,437753940,6880,6890,6890,6870,605
|
|
20240607,092000,433596080,6900,6870,6900,6870,15
|
|
20240607,091900,433493000,6900,6880,6900,6860,3359
|
|
20240607,091800,410428830,6900,6880,6900,6880,3511
|
|
20240607,091700,386207190,6890,6900,6900,6890,178
|
|
20240607,091600,384979590,6900,6900,6900,6870,3373
|
|
20240607,091500,361804280,6900,6890,6900,6880,1354
|
|
20240607,091400,352483310,6890,6900,6900,6890,251
|
|
20240607,091300,350752700,6900,6900,6910,6890,415
|
|
20240607,091200,347889340,6910,6880,6910,6880,1438
|
|
20240607,091100,337986880,6880,6910,6910,6870,2096
|
|
20240607,091000,323584680,6890,6880,6910,6880,5277
|
|
20240607,090900,287220510,6880,6870,6880,6870,331
|
|
20240607,090800,284946030,6880,6880,6880,6880,21
|
|
20240607,090700,284801550,6860,6870,6910,6860,12843
|
|
20240607,090600,196342200,6880,6880,6890,6860,3262
|
|
20240607,090500,173893130,6890,6880,6890,6840,5374
|
|
20240607,090400,137038650,6870,6880,6880,6870,220
|
|
20240607,090300,135527050,6870,6860,6880,6850,1699
|
|
20240607,090200,123885490,6850,6870,6870,6850,8664
|
|
20240607,090100,64523070,6870,6880,6890,6870,616
|
|
20240607,090000,60280410,6870,6840,6870,6840,8468
|