633 lines
31 KiB
CSV
633 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,193000,2498548610,6830,6830,6830,6830,5827
|
|
20240626,192900,2498548610,6830,6830,6830,6830,0
|
|
20240626,192800,2498548610,6830,6830,6830,6830,0
|
|
20240626,192700,2498548610,6830,6830,6830,6830,0
|
|
20240626,192600,2498548610,6830,6830,6830,6830,0
|
|
20240626,192500,2498548610,6830,6830,6830,6830,0
|
|
20240626,192400,2498548610,6830,6830,6830,6830,0
|
|
20240626,192300,2498548610,6830,6830,6830,6830,0
|
|
20240626,192200,2498548610,6830,6830,6830,6830,0
|
|
20240626,192100,2498548610,6830,6830,6830,6830,0
|
|
20240626,192000,2498548610,6830,6830,6830,6830,0
|
|
20240626,191900,2498548610,6830,6830,6830,6830,0
|
|
20240626,191800,2498548610,6830,6830,6830,6830,0
|
|
20240626,191700,2498548610,6830,6830,6830,6830,0
|
|
20240626,191600,2498548610,6830,6830,6830,6830,0
|
|
20240626,191500,2498548610,6830,6830,6830,6830,0
|
|
20240626,191400,2498548610,6830,6830,6830,6830,0
|
|
20240626,191300,2498548610,6830,6830,6830,6830,0
|
|
20240626,191200,2498548610,6830,6830,6830,6830,0
|
|
20240626,191100,2498548610,6830,6830,6830,6830,0
|
|
20240626,191000,2498548610,6830,6830,6830,6830,0
|
|
20240626,190900,2498548610,6830,6830,6830,6830,0
|
|
20240626,190800,2498548610,6830,6830,6830,6830,0
|
|
20240626,190700,2498548610,6830,6830,6830,6830,0
|
|
20240626,190600,2498548610,6830,6830,6830,6830,0
|
|
20240626,190500,2498548610,6830,6830,6830,6830,0
|
|
20240626,190400,2498548610,6830,6830,6830,6830,0
|
|
20240626,190300,2498548610,6830,6830,6830,6830,0
|
|
20240626,190200,2498548610,6830,6830,6830,6830,0
|
|
20240626,190100,2498548610,6830,6830,6830,6830,0
|
|
20240626,190000,2498548610,6830,6830,6830,6830,5827
|
|
20240626,185900,2498548610,6830,6830,6830,6830,0
|
|
20240626,185800,2498548610,6830,6830,6830,6830,0
|
|
20240626,185700,2498548610,6830,6830,6830,6830,0
|
|
20240626,185600,2498548610,6830,6830,6830,6830,0
|
|
20240626,185500,2498548610,6830,6830,6830,6830,0
|
|
20240626,185400,2498548610,6830,6830,6830,6830,0
|
|
20240626,185300,2498548610,6830,6830,6830,6830,0
|
|
20240626,185200,2498548610,6830,6830,6830,6830,0
|
|
20240626,185100,2498548610,6830,6830,6830,6830,0
|
|
20240626,185000,2498548610,6830,6830,6830,6830,0
|
|
20240626,184900,2498548610,6830,6830,6830,6830,0
|
|
20240626,184800,2498548610,6830,6830,6830,6830,0
|
|
20240626,184700,2498548610,6830,6830,6830,6830,0
|
|
20240626,184600,2498548610,6830,6830,6830,6830,0
|
|
20240626,184500,2498548610,6830,6830,6830,6830,0
|
|
20240626,184400,2498548610,6830,6830,6830,6830,0
|
|
20240626,184300,2498548610,6830,6830,6830,6830,0
|
|
20240626,184200,2498548610,6830,6830,6830,6830,0
|
|
20240626,184100,2498548610,6830,6830,6830,6830,0
|
|
20240626,184000,2498548610,6830,6830,6830,6830,0
|
|
20240626,183900,2498548610,6830,6830,6830,6830,0
|
|
20240626,183800,2498548610,6830,6830,6830,6830,0
|
|
20240626,183700,2498548610,6830,6830,6830,6830,0
|
|
20240626,183600,2498548610,6830,6830,6830,6830,0
|
|
20240626,183500,2498548610,6830,6830,6830,6830,0
|
|
20240626,183400,2498548610,6830,6830,6830,6830,0
|
|
20240626,183300,2498548610,6830,6830,6830,6830,0
|
|
20240626,183200,2498548610,6830,6830,6830,6830,0
|
|
20240626,183100,2498548610,6830,6830,6830,6830,0
|
|
20240626,183000,2498548610,6830,6830,6830,6830,5827
|
|
20240626,182900,2498548610,6830,6830,6830,6830,0
|
|
20240626,182800,2498548610,6830,6830,6830,6830,0
|
|
20240626,182700,2498548610,6830,6830,6830,6830,0
|
|
20240626,182600,2498548610,6830,6830,6830,6830,0
|
|
20240626,182500,2498548610,6830,6830,6830,6830,0
|
|
20240626,182400,2498548610,6830,6830,6830,6830,0
|
|
20240626,182300,2498548610,6830,6830,6830,6830,0
|
|
20240626,182200,2498548610,6830,6830,6830,6830,0
|
|
20240626,182100,2498548610,6830,6830,6830,6830,0
|
|
20240626,182000,2498548610,6830,6830,6830,6830,0
|
|
20240626,181900,2498548610,6830,6830,6830,6830,0
|
|
20240626,181800,2498548610,6830,6830,6830,6830,0
|
|
20240626,181700,2498548610,6830,6830,6830,6830,0
|
|
20240626,181600,2498548610,6830,6830,6830,6830,0
|
|
20240626,181500,2498548610,6830,6830,6830,6830,0
|
|
20240626,181400,2498548610,6830,6830,6830,6830,0
|
|
20240626,181300,2498548610,6830,6830,6830,6830,0
|
|
20240626,181200,2498548610,6830,6830,6830,6830,0
|
|
20240626,181100,2498548610,6830,6830,6830,6830,0
|
|
20240626,181000,2498548610,6830,6830,6830,6830,0
|
|
20240626,180900,2498548610,6830,6830,6830,6830,0
|
|
20240626,180800,2498548610,6830,6830,6830,6830,0
|
|
20240626,180700,2498548610,6830,6830,6830,6830,0
|
|
20240626,180600,2498548610,6830,6830,6830,6830,0
|
|
20240626,180500,2498548610,6830,6830,6830,6830,0
|
|
20240626,180400,2498548610,6830,6830,6830,6830,0
|
|
20240626,180300,2498548610,6830,6830,6830,6830,0
|
|
20240626,180200,2498548610,6830,6830,6830,6830,0
|
|
20240626,180100,2498548610,6830,6830,6830,6830,0
|
|
20240626,180000,2498548610,6830,6830,6830,6830,5827
|
|
20240626,175900,2498548610,6830,6830,6830,6830,0
|
|
20240626,175800,2498548610,6830,6830,6830,6830,0
|
|
20240626,175700,2498548610,6830,6830,6830,6830,0
|
|
20240626,175600,2498548610,6830,6830,6830,6830,0
|
|
20240626,175500,2498548610,6830,6830,6830,6830,0
|
|
20240626,175400,2498548610,6830,6830,6830,6830,0
|
|
20240626,175300,2498548610,6830,6830,6830,6830,0
|
|
20240626,175200,2498548610,6830,6830,6830,6830,0
|
|
20240626,175100,2498548610,6830,6830,6830,6830,0
|
|
20240626,175000,2498548610,6830,6830,6830,6830,0
|
|
20240626,174900,2498548610,6830,6830,6830,6830,0
|
|
20240626,174800,2498548610,6830,6830,6830,6830,0
|
|
20240626,174700,2498548610,6830,6830,6830,6830,0
|
|
20240626,174600,2498548610,6830,6830,6830,6830,0
|
|
20240626,174500,2498548610,6830,6830,6830,6830,0
|
|
20240626,174400,2498548610,6830,6830,6830,6830,0
|
|
20240626,174300,2498548610,6830,6830,6830,6830,0
|
|
20240626,174200,2498548610,6830,6830,6830,6830,0
|
|
20240626,174100,2498548610,6830,6830,6830,6830,0
|
|
20240626,174000,2498548610,6830,6830,6830,6830,0
|
|
20240626,173900,2498548610,6830,6830,6830,6830,0
|
|
20240626,173800,2498548610,6830,6830,6830,6830,0
|
|
20240626,173700,2498548610,6830,6830,6830,6830,0
|
|
20240626,173600,2498548610,6830,6830,6830,6830,0
|
|
20240626,173500,2498548610,6830,6830,6830,6830,0
|
|
20240626,173400,2498548610,6830,6830,6830,6830,0
|
|
20240626,173300,2498548610,6830,6830,6830,6830,0
|
|
20240626,173200,2498548610,6830,6830,6830,6830,0
|
|
20240626,173100,2498548610,6830,6830,6830,6830,0
|
|
20240626,173000,2498548610,6830,6830,6830,6830,5827
|
|
20240626,172900,2498548610,6830,6830,6830,6830,0
|
|
20240626,172800,2498548610,6830,6830,6830,6830,0
|
|
20240626,172700,2498548610,6830,6830,6830,6830,0
|
|
20240626,172600,2498548610,6830,6830,6830,6830,0
|
|
20240626,172500,2498548610,6830,6830,6830,6830,0
|
|
20240626,172400,2498548610,6830,6830,6830,6830,0
|
|
20240626,172300,2498548610,6830,6830,6830,6830,0
|
|
20240626,172200,2498548610,6830,6830,6830,6830,0
|
|
20240626,172100,2498548610,6830,6830,6830,6830,0
|
|
20240626,172000,2498548610,6830,6830,6830,6830,0
|
|
20240626,171900,2498548610,6830,6830,6830,6830,0
|
|
20240626,171800,2498548610,6830,6830,6830,6830,0
|
|
20240626,171700,2498548610,6830,6830,6830,6830,0
|
|
20240626,171600,2498548610,6830,6830,6830,6830,0
|
|
20240626,171500,2498548610,6830,6830,6830,6830,0
|
|
20240626,171400,2498548610,6830,6830,6830,6830,0
|
|
20240626,171300,2498548610,6830,6830,6830,6830,0
|
|
20240626,171200,2498548610,6830,6830,6830,6830,0
|
|
20240626,171100,2498548610,6830,6830,6830,6830,0
|
|
20240626,171000,2498548610,6830,6830,6830,6830,0
|
|
20240626,170900,2498548610,6830,6830,6830,6830,0
|
|
20240626,170800,2498548610,6830,6830,6830,6830,0
|
|
20240626,170700,2498548610,6830,6830,6830,6830,0
|
|
20240626,170600,2498548610,6830,6830,6830,6830,0
|
|
20240626,170500,2498548610,6830,6830,6830,6830,0
|
|
20240626,170400,2498548610,6830,6830,6830,6830,0
|
|
20240626,170300,2498548610,6830,6830,6830,6830,0
|
|
20240626,170200,2498548610,6830,6830,6830,6830,0
|
|
20240626,170100,2498548610,6830,6830,6830,6830,0
|
|
20240626,170000,2498548610,6830,6830,6830,6830,5827
|
|
20240626,165900,2498548610,6830,6830,6830,6830,0
|
|
20240626,165800,2498548610,6830,6830,6830,6830,0
|
|
20240626,165700,2498548610,6830,6830,6830,6830,0
|
|
20240626,165600,2498548610,6830,6830,6830,6830,0
|
|
20240626,165500,2498548610,6830,6830,6830,6830,0
|
|
20240626,165400,2498548610,6830,6830,6830,6830,0
|
|
20240626,165300,2498548610,6830,6830,6830,6830,0
|
|
20240626,165200,2498548610,6830,6830,6830,6830,0
|
|
20240626,165100,2498548610,6830,6830,6830,6830,0
|
|
20240626,165000,2498548610,6830,6830,6830,6830,0
|
|
20240626,164900,2498548610,6830,6830,6830,6830,0
|
|
20240626,164800,2498548610,6830,6830,6830,6830,0
|
|
20240626,164700,2498548610,6830,6830,6830,6830,0
|
|
20240626,164600,2498548610,6830,6830,6830,6830,0
|
|
20240626,164500,2498548610,6830,6830,6830,6830,0
|
|
20240626,164400,2498548610,6830,6830,6830,6830,0
|
|
20240626,164300,2498548610,6830,6830,6830,6830,0
|
|
20240626,164200,2498548610,6830,6830,6830,6830,0
|
|
20240626,164100,2498548610,6830,6830,6830,6830,0
|
|
20240626,164000,2498548610,6830,6830,6830,6830,0
|
|
20240626,163900,2498548610,6830,6830,6830,6830,0
|
|
20240626,163800,2498548610,6830,6830,6830,6830,0
|
|
20240626,163700,2498548610,6830,6830,6830,6830,0
|
|
20240626,163600,2498548610,6830,6830,6830,6830,0
|
|
20240626,163500,2498548610,6830,6830,6830,6830,0
|
|
20240626,163400,2498548610,6830,6830,6830,6830,0
|
|
20240626,163300,2498548610,6830,6830,6830,6830,0
|
|
20240626,163200,2498548610,6830,6830,6830,6830,0
|
|
20240626,163100,2498548610,6830,6830,6830,6830,0
|
|
20240626,163000,2498548610,6830,6830,6830,6830,5827
|
|
20240626,162900,2498548610,6830,6830,6830,6830,0
|
|
20240626,162800,2498548610,6830,6830,6830,6830,0
|
|
20240626,162700,2498548610,6830,6830,6830,6830,0
|
|
20240626,162600,2498548610,6830,6830,6830,6830,0
|
|
20240626,162500,2498548610,6830,6830,6830,6830,0
|
|
20240626,162400,2498548610,6830,6830,6830,6830,0
|
|
20240626,162300,2498548610,6830,6830,6830,6830,0
|
|
20240626,162200,2498548610,6830,6830,6830,6830,0
|
|
20240626,162100,2498548610,6830,6830,6830,6830,0
|
|
20240626,162000,2498548610,6830,6830,6830,6830,0
|
|
20240626,161900,2498548610,6830,6830,6830,6830,0
|
|
20240626,161800,2498548610,6830,6830,6830,6830,0
|
|
20240626,161700,2498548610,6830,6830,6830,6830,0
|
|
20240626,161600,2498548610,6830,6830,6830,6830,0
|
|
20240626,161500,2498548610,6830,6830,6830,6830,0
|
|
20240626,161400,2498548610,6830,6830,6830,6830,0
|
|
20240626,161300,2498548610,6830,6830,6830,6830,0
|
|
20240626,161200,2498548610,6830,6830,6830,6830,0
|
|
20240626,161100,2498548610,6830,6830,6830,6830,0
|
|
20240626,161000,2498548610,6830,6830,6830,6830,0
|
|
20240626,160900,2498548610,6830,6830,6830,6830,0
|
|
20240626,160800,2498548610,6830,6830,6830,6830,0
|
|
20240626,160700,2498548610,6830,6830,6830,6830,0
|
|
20240626,160600,2498548610,6830,6830,6830,6830,0
|
|
20240626,160500,2498548610,6830,6830,6830,6830,0
|
|
20240626,160400,2498548610,6830,6830,6830,6830,0
|
|
20240626,160300,2498548610,6830,6830,6830,6830,0
|
|
20240626,160200,2498548610,6830,6830,6830,6830,0
|
|
20240626,160100,2498548610,6830,6830,6830,6830,0
|
|
20240626,160000,2498548610,6830,6830,6830,6830,5827
|
|
20240626,155900,2498548610,6830,6830,6830,6830,0
|
|
20240626,155800,2498548610,6830,6830,6830,6830,0
|
|
20240626,155700,2498548610,6830,6830,6830,6830,0
|
|
20240626,155600,2498548610,6830,6830,6830,6830,0
|
|
20240626,155500,2498548610,6830,6830,6830,6830,0
|
|
20240626,155400,2498548610,6830,6830,6830,6830,0
|
|
20240626,155300,2498548610,6830,6830,6830,6830,0
|
|
20240626,155200,2498548610,6830,6830,6830,6830,0
|
|
20240626,155100,2498548610,6830,6830,6830,6830,0
|
|
20240626,155000,2498548610,6830,6830,6830,6830,0
|
|
20240626,154900,2498548610,6830,6830,6830,6830,0
|
|
20240626,154800,2498548610,6830,6830,6830,6830,0
|
|
20240626,154700,2498548610,6830,6830,6830,6830,0
|
|
20240626,154600,2498548610,6830,6830,6830,6830,0
|
|
20240626,154500,2498548610,6830,6830,6830,6830,0
|
|
20240626,154400,2498548610,6830,6830,6830,6830,0
|
|
20240626,154300,2498548610,6830,6830,6830,6830,0
|
|
20240626,154200,2498548610,6830,6830,6830,6830,0
|
|
20240626,154100,2498548610,6830,6830,6830,6830,0
|
|
20240626,154000,2498548610,6830,6830,6830,6830,0
|
|
20240626,153900,2498548610,6830,6830,6830,6830,0
|
|
20240626,153800,2498548610,6830,6830,6830,6830,0
|
|
20240626,153700,2498548610,6830,6830,6830,6830,0
|
|
20240626,153600,2498548610,6830,6830,6830,6830,0
|
|
20240626,153500,2498548610,6830,6830,6830,6830,0
|
|
20240626,153400,2498548610,6830,6830,6830,6830,0
|
|
20240626,153300,2498548610,6830,6830,6830,6830,0
|
|
20240626,153200,2498548610,6830,6830,6830,6830,0
|
|
20240626,153100,2498548610,6830,6830,6830,6830,0
|
|
20240626,153000,2498548610,6830,6830,6830,6830,11654
|
|
20240626,152900,2458750200,6830,6830,6830,6830,0
|
|
20240626,152800,2458750200,6830,6830,6830,6830,0
|
|
20240626,152700,2458750200,6830,6830,6830,6830,0
|
|
20240626,152600,2458750200,6830,6830,6830,6830,0
|
|
20240626,152500,2458750200,6830,6830,6830,6830,0
|
|
20240626,152400,2458750200,6830,6830,6830,6830,0
|
|
20240626,152300,2458750200,6830,6830,6830,6830,0
|
|
20240626,152200,2458750200,6830,6830,6830,6830,0
|
|
20240626,152100,2458750200,6830,6830,6830,6830,0
|
|
20240626,152000,2458750200,6830,6830,6830,6830,0
|
|
20240626,151900,2458750200,6830,6830,6830,6820,118
|
|
20240626,151800,2457944310,6830,6810,6830,6810,363
|
|
20240626,151700,2455469640,6820,6820,6820,6810,704
|
|
20240626,151600,2450670250,6820,6820,6820,6820,51
|
|
20240626,151500,2450322430,6810,6810,6820,6810,673
|
|
20240626,151400,2445734820,6810,6820,6820,6810,591
|
|
20240626,151300,2441705400,6820,6820,6820,6820,24
|
|
20240626,151200,2441541720,6820,6810,6820,6810,1007
|
|
20240626,151100,2434683430,6810,6810,6810,6810,0
|
|
20240626,151000,2434683430,6810,6810,6810,6810,176
|
|
20240626,150900,2433484870,6820,6820,6830,6820,204
|
|
20240626,150800,2432092800,6810,6810,6820,6810,780
|
|
20240626,150700,2426780900,6810,6820,6820,6810,902
|
|
20240626,150600,2420637270,6820,6820,6820,6820,715
|
|
20240626,150500,2415760970,6820,6820,6820,6820,500
|
|
20240626,150400,2412350970,6820,6820,6820,6820,572
|
|
20240626,150300,2408449930,6820,6830,6830,6820,79
|
|
20240626,150200,2407910390,6820,6820,6820,6820,1
|
|
20240626,150100,2407903570,6820,6820,6820,6820,87
|
|
20240626,150000,2407310230,6820,6830,6830,6820,4
|
|
20240626,145900,2407282930,6820,6820,6820,6820,572
|
|
20240626,145800,2403381890,6820,6830,6830,6820,206
|
|
20240626,145700,2401976860,6820,6820,6830,6820,695
|
|
20240626,145600,2397235460,6830,6820,6830,6820,3
|
|
20240626,145500,2397214990,6830,6830,6830,6820,47
|
|
20240626,145400,2396893990,6830,6830,6830,6830,6
|
|
20240626,145300,2396853010,6820,6820,6820,6820,1225
|
|
20240626,145200,2388498510,6830,6830,6830,6830,110
|
|
20240626,145100,2387747210,6830,6830,6830,6820,117
|
|
20240626,145000,2386949200,6830,6830,6830,6830,82
|
|
20240626,144900,2386389140,6830,6830,6830,6830,151
|
|
20240626,144800,2385357810,6830,6830,6830,6830,2
|
|
20240626,144700,2385344150,6830,6830,6840,6830,304
|
|
20240626,144600,2383267820,6840,6840,6840,6840,31
|
|
20240626,144500,2383055780,6830,6830,6830,6830,717
|
|
20240626,144400,2378158670,6830,6830,6830,6830,9
|
|
20240626,144300,2378097200,6820,6820,6820,6820,222
|
|
20240626,144200,2376583160,6830,6830,6830,6830,23
|
|
20240626,144100,2376426070,6830,6840,6840,6830,244
|
|
20240626,144000,2374757410,6820,6830,6840,6820,187
|
|
20240626,143900,2373481930,6840,6840,6840,6840,9
|
|
20240626,143800,2373420370,6850,6830,6850,6830,34
|
|
20240626,143700,2373187690,6830,6830,6830,6830,3376
|
|
20240626,143600,2350129610,6840,6850,6850,6840,962
|
|
20240626,143500,2343549470,6850,6840,6850,6840,64
|
|
20240626,143400,2343111210,6840,6850,6850,6840,642
|
|
20240626,143300,2338715510,6850,6850,6850,6850,16
|
|
20240626,143200,2338605910,6850,6850,6850,6850,0
|
|
20240626,143100,2338605910,6850,6850,6850,6850,4
|
|
20240626,143000,2338578510,6840,6850,6850,6840,166
|
|
20240626,142900,2337443040,6840,6850,6850,6840,592
|
|
20240626,142800,2333393650,6850,6850,6850,6850,10
|
|
20240626,142700,2333325150,6850,6850,6850,6840,80
|
|
20240626,142600,2332777830,6850,6850,6850,6850,22
|
|
20240626,142500,2332627130,6850,6850,6850,6840,518
|
|
20240626,142400,2329083960,6830,6850,6850,6830,670
|
|
20240626,142300,2324501200,6840,6840,6850,6840,311
|
|
20240626,142200,2322373950,6840,6840,6840,6840,199
|
|
20240626,142100,2321012790,6850,6850,6860,6850,155
|
|
20240626,142000,2319951020,6860,6860,6860,6860,13
|
|
20240626,141900,2319861840,6860,6860,6860,6860,10
|
|
20240626,141800,2319793240,6860,6860,6860,6860,0
|
|
20240626,141700,2319793240,6860,6850,6860,6850,1031
|
|
20240626,141600,2312727310,6860,6860,6860,6860,108
|
|
20240626,141500,2311986430,6860,6860,6860,6860,27
|
|
20240626,141400,2311801210,6850,6850,6850,6850,0
|
|
20240626,141300,2311801210,6850,6850,6850,6850,50
|
|
20240626,141200,2311458710,6870,6870,6870,6870,1
|
|
20240626,141100,2311451840,6850,6870,6870,6850,436
|
|
20240626,141000,2308457560,6860,6850,6860,6850,88
|
|
20240626,140900,2307853930,6860,6850,6860,6850,118
|
|
20240626,140800,2307045330,6850,6850,6850,6840,140
|
|
20240626,140700,2306086660,6840,6840,6840,6840,300
|
|
20240626,140600,2304034660,6850,6840,6850,6840,312
|
|
20240626,140500,2301900570,6850,6850,6850,6850,1
|
|
20240626,140400,2301893720,6850,6850,6850,6850,152
|
|
20240626,140300,2300852520,6850,6840,6850,6840,13
|
|
20240626,140200,2300763570,6840,6840,6840,6840,0
|
|
20240626,140100,2300763570,6840,6840,6840,6840,100
|
|
20240626,140000,2300079570,6850,6850,6850,6850,2
|
|
20240626,135900,2300065870,6840,6840,6840,6840,947
|
|
20240626,135800,2293588390,6840,6840,6840,6840,472
|
|
20240626,135700,2290359910,6840,6830,6840,6830,1840
|
|
20240626,135600,2277774410,6830,6820,6830,6820,81
|
|
20240626,135500,2277221910,6840,6840,6840,6840,101
|
|
20240626,135400,2276531070,6820,6820,6820,6820,32
|
|
20240626,135300,2276312830,6810,6810,6810,6810,0
|
|
20240626,135200,2276312830,6810,6810,6810,6810,57
|
|
20240626,135100,2275924660,6810,6820,6820,6810,329
|
|
20240626,135000,2273682170,6830,6830,6830,6830,291
|
|
20240626,134900,2271694640,6810,6830,6830,6810,2183
|
|
20240626,134800,2256807450,6830,6840,6840,6830,45
|
|
20240626,134700,2256499660,6830,6840,6840,6830,952
|
|
20240626,134600,2249997290,6830,6830,6830,6830,500
|
|
20240626,134500,2246582290,6830,6830,6830,6830,1
|
|
20240626,134400,2246575460,6830,6840,6840,6830,544
|
|
20240626,134300,2242855220,6840,6840,6840,6840,0
|
|
20240626,134200,2242855220,6840,6840,6840,6840,2126
|
|
20240626,134100,2228313380,6850,6850,6850,6850,78
|
|
20240626,134000,2227779080,6850,6850,6850,6850,36
|
|
20240626,133900,2227532480,6850,6850,6850,6850,3
|
|
20240626,133800,2227511930,6850,6850,6850,6850,484
|
|
20240626,133700,2224196530,6860,6860,6860,6850,126
|
|
20240626,133600,2223332180,6860,6860,6870,6860,42
|
|
20240626,133500,2223044040,6860,6860,6860,6860,50
|
|
20240626,133400,2222701040,6850,6850,6850,6850,171
|
|
20240626,133300,2221529690,6850,6850,6850,6850,0
|
|
20240626,133200,2221529690,6850,6850,6850,6850,222
|
|
20240626,133100,2220008990,6850,6850,6850,6850,21
|
|
20240626,133000,2219865140,6850,6870,6870,6850,531
|
|
20240626,132900,2216226770,6860,6860,6860,6860,15
|
|
20240626,132800,2216123870,6860,6860,6860,6860,216
|
|
20240626,132700,2214642110,6870,6870,6870,6870,6
|
|
20240626,132600,2214600890,6870,6870,6870,6870,1
|
|
20240626,132500,2214594020,6860,6870,6870,6860,15
|
|
20240626,132400,2214491090,6870,6870,6870,6870,2
|
|
20240626,132300,2214477350,6870,6870,6870,6870,16
|
|
20240626,132200,2214367430,6870,6870,6870,6870,52
|
|
20240626,132100,2214010190,6870,6870,6870,6870,419
|
|
20240626,132000,2211131660,6870,6870,6870,6870,1
|
|
20240626,131900,2211124790,6870,6860,6870,6860,201
|
|
20240626,131800,2209743930,6870,6870,6870,6870,224
|
|
20240626,131700,2208205050,6870,6870,6870,6870,152
|
|
20240626,131600,2207160810,6870,6870,6870,6870,284
|
|
20240626,131500,2205209730,6870,6870,6870,6870,0
|
|
20240626,131400,2205209730,6870,6870,6870,6870,132
|
|
20240626,131300,2204302890,6880,6870,6880,6870,495
|
|
20240626,131200,2200897660,6880,6880,6880,6880,274
|
|
20240626,131100,2199012540,6880,6880,6880,6880,440
|
|
20240626,131000,2195985340,6880,6880,6880,6880,785
|
|
20240626,130900,2190584540,6880,6860,6880,6860,887
|
|
20240626,130800,2184494650,6860,6850,6870,6850,666
|
|
20240626,130700,2179926380,6870,6870,6870,6870,387
|
|
20240626,130600,2177267690,6880,6870,6880,6870,23
|
|
20240626,130500,2177109670,6870,6870,6870,6870,516
|
|
20240626,130400,2173564750,6870,6880,6880,6870,519
|
|
20240626,130300,2169994100,6880,6880,6880,6880,0
|
|
20240626,130200,2169994100,6880,6860,6880,6860,1082
|
|
20240626,130100,2162561940,6860,6860,6880,6850,5159
|
|
20240626,130000,2127153670,6860,6860,6860,6860,2
|
|
20240626,125900,2127139950,6860,6850,6860,6850,916
|
|
20240626,125800,2120863310,6840,6850,6850,6840,101
|
|
20240626,125700,2120172460,6850,6850,6850,6850,20
|
|
20240626,125600,2120035460,6850,6850,6850,6850,0
|
|
20240626,125500,2120035460,6850,6840,6850,6840,1046
|
|
20240626,125400,2112880770,6840,6850,6850,6840,11
|
|
20240626,125300,2112805520,6850,6850,6850,6850,24
|
|
20240626,125200,2112641120,6850,6850,6850,6850,110
|
|
20240626,125100,2111887620,6850,6850,6850,6850,180
|
|
20240626,125000,2110654620,6850,6850,6850,6850,0
|
|
20240626,124900,2110654620,6850,6840,6850,6840,206
|
|
20240626,124800,2109243540,6850,6840,6850,6840,179
|
|
20240626,124700,2108019080,6840,6840,6840,6840,124
|
|
20240626,124600,2107170920,6850,6850,6850,6850,1
|
|
20240626,124500,2107164070,6850,6850,6850,6850,20
|
|
20240626,124400,2107027070,6850,6850,6850,6850,112
|
|
20240626,124300,2106259870,6850,6850,6850,6850,30
|
|
20240626,124200,2106054370,6850,6850,6850,6850,0
|
|
20240626,124100,2106054370,6850,6850,6850,6840,853
|
|
20240626,124000,2100219510,6850,6850,6850,6850,765
|
|
20240626,123900,2094979260,6840,6840,6840,6840,90
|
|
20240626,123800,2094363660,6840,6840,6840,6840,473
|
|
20240626,123700,2091128340,6830,6830,6830,6830,1506
|
|
20240626,123600,2080842360,6830,6820,6830,6820,156
|
|
20240626,123500,2079778400,6820,6820,6820,6820,23
|
|
20240626,123400,2079621540,6820,6820,6820,6820,0
|
|
20240626,123300,2079621540,6820,6820,6820,6820,0
|
|
20240626,123200,2079621540,6820,6820,6820,6820,1
|
|
20240626,123100,2079614720,6810,6810,6810,6810,74
|
|
20240626,123000,2079110780,6820,6800,6820,6800,119
|
|
20240626,122900,2078300450,6810,6810,6810,6810,496
|
|
20240626,122800,2074922690,6820,6820,6820,6820,1000
|
|
20240626,122700,2068102690,6820,6820,6820,6820,10
|
|
20240626,122600,2068034490,6810,6810,6810,6810,57
|
|
20240626,122500,2067646320,6810,6810,6810,6810,132
|
|
20240626,122400,2066747400,6810,6810,6810,6810,1
|
|
20240626,122300,2066740590,6800,6800,6800,6800,172
|
|
20240626,122200,2065570990,6800,6800,6800,6800,10
|
|
20240626,122100,2065502990,6800,6800,6800,6800,934
|
|
20240626,122000,2059151790,6800,6800,6800,6800,37
|
|
20240626,121900,2058900190,6800,6820,6820,6800,77
|
|
20240626,121800,2058376190,6830,6830,6830,6830,70
|
|
20240626,121700,2057898090,6820,6820,6820,6820,138
|
|
20240626,121600,2056956930,6800,6820,6820,6800,610
|
|
20240626,121500,2052804860,6820,6810,6820,6810,3
|
|
20240626,121400,2052784420,6800,6840,6840,6800,418
|
|
20240626,121300,2049941980,6810,6820,6820,6810,785
|
|
20240626,121200,2044588780,6800,6810,6820,6800,523
|
|
20240626,121100,2041032000,6800,6800,6800,6800,0
|
|
20240626,121000,2041032000,6800,6800,6800,6790,308
|
|
20240626,120900,2038937610,6800,6790,6800,6780,46
|
|
20240626,120800,2038625550,6780,6790,6790,6780,559
|
|
20240626,120700,2034832430,6790,6790,6790,6780,941
|
|
20240626,120600,2028452260,6790,6810,6810,6790,5135
|
|
20240626,120500,1993581380,6800,6820,6820,6800,8365
|
|
20240626,120400,1936657150,6820,6830,6840,6820,214
|
|
20240626,120300,1935197620,6830,6830,6830,6830,110
|
|
20240626,120200,1934446320,6840,6840,6840,6840,14
|
|
20240626,120100,1934350560,6830,6820,6830,6820,547
|
|
20240626,120000,1930619550,6830,6830,6830,6830,204
|
|
20240626,115900,1929226230,6830,6830,6830,6830,139
|
|
20240626,115800,1928276860,6830,6830,6830,6830,155
|
|
20240626,115700,1927218210,6830,6850,6850,6830,315
|
|
20240626,115600,1925065990,6840,6840,6840,6840,298
|
|
20240626,115500,1923027670,6840,6840,6840,6840,65
|
|
20240626,115400,1922583070,6840,6840,6840,6840,61
|
|
20240626,115300,1922165830,6840,6840,6840,6840,0
|
|
20240626,115200,1922165830,6840,6840,6840,6840,1
|
|
20240626,115100,1922158990,6830,6840,6840,6830,555
|
|
20240626,115000,1918364790,6840,6840,6840,6840,100
|
|
20240626,114900,1917680790,6830,6830,6840,6830,104
|
|
20240626,114800,1916969460,6830,6840,6840,6830,4
|
|
20240626,114700,1916942130,6830,6830,6830,6830,0
|
|
20240626,114600,1916942130,6830,6820,6830,6820,226
|
|
20240626,114500,1915398560,6830,6820,6830,6820,3440
|
|
20240626,114400,1891936860,6810,6810,6810,6810,0
|
|
20240626,114300,1891936860,6810,6820,6820,6810,1745
|
|
20240626,114200,1880053400,6820,6810,6820,6810,60
|
|
20240626,114100,1879644700,6810,6800,6820,6800,284
|
|
20240626,114000,1877710580,6810,6810,6820,6800,885
|
|
20240626,113900,1871685230,6810,6810,6810,6810,1708
|
|
20240626,113800,1860053750,6810,6810,6810,6810,2742
|
|
20240626,113700,1841380730,6810,6810,6820,6810,2722
|
|
20240626,113600,1822843760,6820,6840,6840,6820,5511
|
|
20240626,113500,1785227440,6840,6840,6840,6830,13
|
|
20240626,113400,1785138580,6830,6850,6850,6830,156
|
|
20240626,113300,1784072440,6850,6840,6850,6830,501
|
|
20240626,113200,1780648000,6840,6850,6850,6840,403
|
|
20240626,113100,1777891450,6850,6840,6850,6830,395
|
|
20240626,113000,1775189720,6840,6840,6840,6840,224
|
|
20240626,112900,1773657560,6840,6840,6840,6840,1153
|
|
20240626,112800,1765771040,6840,6840,6850,6840,363
|
|
20240626,112700,1763288020,6850,6850,6850,6850,29
|
|
20240626,112600,1763089370,6850,6850,6850,6850,20
|
|
20240626,112500,1762952370,6850,6840,6850,6840,3
|
|
20240626,112400,1762931840,6840,6840,6860,6830,583
|
|
20240626,112300,1758940990,6840,6840,6850,6830,614
|
|
20240626,112200,1754738870,6840,6840,6840,6840,351
|
|
20240626,112100,1752338030,6840,6850,6850,6840,131
|
|
20240626,112000,1751441680,6840,6840,6840,6830,437
|
|
20240626,111900,1748453500,6840,6850,6850,6840,1012
|
|
20240626,111800,1741531320,6850,6850,6850,6840,577
|
|
20240626,111700,1737584510,6840,6850,6850,6840,136
|
|
20240626,111600,1736653520,6850,6870,6870,6850,650
|
|
20240626,111500,1732199660,6870,6870,6870,6870,50
|
|
20240626,111400,1731856160,6870,6870,6870,6870,46
|
|
20240626,111300,1731540140,6870,6860,6870,6860,184
|
|
20240626,111200,1730277880,6860,6850,6860,6850,2146
|
|
20240626,111100,1715557620,6850,6860,6860,6850,253
|
|
20240626,111000,1713823700,6870,6860,6870,6860,202
|
|
20240626,110900,1712437960,6860,6860,6860,6860,2234
|
|
20240626,110800,1697112720,6860,6860,6860,6860,14
|
|
20240626,110700,1697016680,6860,6850,6860,6850,105
|
|
20240626,110600,1696297420,6860,6860,6860,6860,50
|
|
20240626,110500,1695954420,6860,6850,6860,6850,201
|
|
20240626,110400,1694577060,6850,6850,6850,6850,520
|
|
20240626,110300,1691015060,6860,6860,6860,6860,632
|
|
20240626,110200,1686679540,6870,6850,6870,6850,532
|
|
20240626,110100,1683030280,6850,6840,6850,6840,4076
|
|
20240626,110000,1655129210,6850,6860,6860,6850,2432
|
|
20240626,105900,1638469860,6860,6870,6870,6860,800
|
|
20240626,105800,1632981750,6870,6870,6870,6870,2
|
|
20240626,105700,1632968010,6860,6860,6860,6860,288
|
|
20240626,105600,1630992330,6860,6860,6860,6860,111
|
|
20240626,105500,1630230870,6860,6850,6870,6850,204
|
|
20240626,105400,1628831440,6870,6850,6870,6850,13
|
|
20240626,105300,1628742190,6870,6870,6870,6850,1510
|
|
20240626,105200,1618392390,6870,6870,6870,6860,900
|
|
20240626,105100,1612213030,6870,6870,6870,6870,6
|
|
20240626,105000,1612171810,6870,6880,6880,6870,732
|
|
20240626,104900,1607142770,6870,6880,6890,6870,1202
|
|
20240626,104800,1598873790,6880,6870,6880,6870,1085
|
|
20240626,104700,1591419740,6870,6880,6880,6870,570
|
|
20240626,104600,1587503650,6860,6870,6870,6860,234
|
|
20240626,104500,1585897190,6870,6880,6880,6870,371
|
|
20240626,104400,1583348400,6870,6860,6880,6860,228
|
|
20240626,104300,1581781900,6860,6870,6870,6860,405
|
|
20240626,104200,1579003580,6870,6880,6890,6850,8706
|
|
20240626,104100,1519280340,6880,6880,6880,6870,319
|
|
20240626,104000,1517086680,6880,6880,6880,6870,790
|
|
20240626,103900,1511651800,6890,6880,6900,6880,750
|
|
20240626,103800,1506490220,6880,6900,6900,6880,485
|
|
20240626,103700,1503145320,6900,6890,6900,6890,25
|
|
20240626,103600,1502973060,6920,6910,6920,6910,305
|
|
20240626,103500,1500864450,6900,6900,6900,6900,1300
|
|
20240626,103400,1491894450,6920,6890,6920,6890,302
|
|
20240626,103300,1489813640,6920,6920,6920,6920,1
|
|
20240626,103200,1489806720,6890,6900,6900,6890,1002
|
|
20240626,103100,1482899250,6900,6920,6920,6900,1242
|
|
20240626,103000,1474319090,6910,6910,6930,6910,148
|
|
20240626,102900,1473295390,6930,6890,6930,6890,458
|
|
20240626,102800,1470131400,6910,6910,6910,6900,163
|
|
20240626,102700,1469006620,6910,6920,6920,6890,102
|
|
20240626,102600,1468303790,6910,6920,6920,6900,583
|
|
20240626,102500,1464274470,6920,6910,6920,6900,378
|
|
20240626,102400,1461663440,6910,6900,6910,6900,111
|
|
20240626,102300,1460897490,6910,6880,6910,6880,206
|
|
20240626,102200,1459479700,6870,6890,6890,6870,4901
|
|
20240626,102100,1425747350,6890,6890,6890,6890,164
|
|
20240626,102000,1424617390,6890,6900,6900,6890,3713
|
|
20240626,101900,1399028820,6890,6900,6900,6890,816
|
|
20240626,101800,1393404580,6910,6900,6910,6890,27
|
|
20240626,101700,1393218220,6910,6910,6910,6910,0
|
|
20240626,101600,1393218220,6910,6910,6910,6890,613
|
|
20240626,101500,1388984380,6890,6900,6930,6890,57
|
|
20240626,101400,1388591560,6880,6930,6930,6880,5847
|
|
20240626,101300,1348237610,6930,6920,6930,6920,112
|
|
20240626,101200,1347461570,6920,6940,6940,6920,388
|
|
20240626,101100,1344773610,6940,6940,6940,6940,0
|
|
20240626,101000,1344773610,6940,6920,6940,6910,1217
|
|
20240626,100900,1336352030,6920,6920,6920,6920,28
|
|
20240626,100800,1336158270,6910,6950,6950,6910,453
|
|
20240626,100700,1333013160,6950,6950,6950,6950,500
|
|
20240626,100600,1329538160,6950,6950,6950,6950,644
|
|
20240626,100500,1325062360,6950,6950,6950,6950,53
|
|
20240626,100400,1324694010,6950,6920,6960,6920,2133
|
|
20240626,100300,1309869460,6920,6910,6920,6910,668
|
|
20240626,100200,1305252780,6910,6910,6910,6910,2
|
|
20240626,100100,1305238960,6890,6920,6920,6880,6076
|
|
20240626,100000,1263323490,6930,6930,6930,6910,51
|
|
20240626,095900,1262970560,6930,6930,6930,6920,216
|
|
20240626,095800,1261475170,6940,6920,6940,6910,1698
|
|
20240626,095700,1249735810,6920,6930,6940,6920,1515
|
|
20240626,095600,1239245810,6930,6940,6940,6930,1487
|
|
20240626,095500,1228940110,6940,6940,6940,6940,266
|
|
20240626,095400,1227094070,6940,6930,6940,6930,117
|
|
20240626,095300,1226283090,6930,6940,6940,6930,343
|
|
20240626,095200,1223904560,6940,6940,6940,6940,1578
|
|
20240626,095100,1212953240,6940,6940,6940,6940,0
|
|
20240626,095000,1212953240,6940,6950,6960,6940,2620
|
|
20240626,094900,1194766370,6960,6960,6970,6960,233
|
|
20240626,094800,1193144670,6950,6950,6960,6940,448
|
|
20240626,094700,1190030100,6940,6950,6960,6940,1644
|
|
20240626,094600,1178610960,6960,6960,6960,6960,2
|
|
20240626,094500,1178597040,6960,6960,6960,6960,750
|
|
20240626,094400,1173377040,6960,6950,6960,6950,13
|
|
20240626,094300,1173286570,6950,6970,6970,6950,169
|
|
20240626,094200,1172110730,6970,6960,6970,6960,579
|
|
20240626,094100,1168077620,6950,6970,6980,6950,1649
|
|
20240626,094000,1156585420,6980,6980,6980,6980,5
|
|
20240626,093900,1156550520,6980,6960,6980,6960,2873
|
|
20240626,093800,1136509510,6960,6950,6960,6950,110
|
|
20240626,093700,1135745000,6950,6970,6970,6930,373
|
|
20240626,093600,1133159770,6920,6970,6970,6920,5055
|
|
20240626,093500,1098119510,6970,6970,6970,6960,550
|
|
20240626,093400,1094288460,6970,6960,6970,6960,252
|
|
20240626,093300,1092533770,6980,6980,6980,6980,1001
|
|
20240626,093200,1085546790,6940,6950,7000,6940,1024
|
|
20240626,093100,1078410730,6950,6930,6950,6930,795
|
|
20240626,093000,1072894200,6930,6940,6940,6930,3012
|
|
20240626,092900,1052011150,6940,6940,6940,6930,743
|
|
20240626,092800,1046860920,6930,6930,6960,6930,556
|
|
20240626,092700,1043006990,6960,6950,6960,6930,811
|
|
20240626,092600,1037376360,6960,6930,6960,6930,2389
|
|
20240626,092500,1020811370,6930,6940,6940,6920,1409
|
|
20240626,092400,1011046770,6940,6970,6970,6930,6276
|
|
20240626,092300,967414530,6970,6970,6980,6970,780
|
|
20240626,092200,961975290,6980,7000,7000,6970,868
|
|
20240626,092100,955918390,6980,6970,7000,6960,905
|
|
20240626,092000,949598350,6970,6970,6990,6960,1074
|
|
20240626,091900,942110300,6990,6960,6990,6960,457
|
|
20240626,091800,938923560,6970,6980,6980,6940,17160
|
|
20240626,091700,819468620,6980,6980,6990,6970,1873
|
|
20240626,091600,806397070,6980,7020,7020,6980,5033
|
|
20240626,091500,771204840,7010,7000,7030,7000,1769
|
|
20240626,091400,758787770,7000,6990,7000,6980,1187
|
|
20240626,091300,750495020,7020,7000,7020,6990,3485
|
|
20240626,091200,726111350,7000,7000,7020,7000,933
|
|
20240626,091100,719574750,6990,6990,7000,6980,1480
|
|
20240626,091000,709238730,7000,7010,7010,6990,2295
|
|
20240626,090900,693170300,7010,7000,7010,6990,605
|
|
20240626,090800,688935190,7000,7010,7020,7000,7223
|
|
20240626,090700,638324250,7010,7030,7050,7010,3928
|
|
20240626,090600,610729830,7020,7070,7080,7000,8976
|
|
20240626,090500,547549530,7080,7070,7090,7060,2524
|
|
20240626,090400,529691260,7070,7110,7110,7060,4054
|
|
20240626,090300,501021060,7080,7130,7140,7050,13591
|
|
20240626,090200,404837980,7100,7180,7200,7030,9885
|
|
20240626,090100,334741040,7190,7190,7200,7080,11816
|
|
20240626,090000,250643520,7160,7200,7220,7150,34873
|