632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,192900,468377610,6500,6500,6500,6500,603
|
|
20240806,192800,468377610,6500,6500,6500,6500,0
|
|
20240806,192700,468377610,6500,6500,6500,6500,0
|
|
20240806,192600,468377610,6500,6500,6500,6500,0
|
|
20240806,192500,468377610,6500,6500,6500,6500,0
|
|
20240806,192400,468377610,6500,6500,6500,6500,0
|
|
20240806,192300,468377610,6500,6500,6500,6500,0
|
|
20240806,192200,468377610,6500,6500,6500,6500,0
|
|
20240806,192100,468377610,6500,6500,6500,6500,0
|
|
20240806,192000,468377610,6500,6500,6500,6500,0
|
|
20240806,191900,468377610,6500,6500,6500,6500,0
|
|
20240806,191800,468377610,6500,6500,6500,6500,0
|
|
20240806,191700,468377610,6500,6500,6500,6500,0
|
|
20240806,191600,468377610,6500,6500,6500,6500,0
|
|
20240806,191500,468377610,6500,6500,6500,6500,0
|
|
20240806,191400,468377610,6500,6500,6500,6500,0
|
|
20240806,191300,468377610,6500,6500,6500,6500,0
|
|
20240806,191200,468377610,6500,6500,6500,6500,0
|
|
20240806,191100,468377610,6500,6500,6500,6500,0
|
|
20240806,191000,468377610,6500,6500,6500,6500,0
|
|
20240806,190900,468377610,6500,6500,6500,6500,0
|
|
20240806,190800,468377610,6500,6500,6500,6500,0
|
|
20240806,190700,468377610,6500,6500,6500,6500,0
|
|
20240806,190600,468377610,6500,6500,6500,6500,0
|
|
20240806,190500,468377610,6500,6500,6500,6500,0
|
|
20240806,190400,468377610,6500,6500,6500,6500,0
|
|
20240806,190300,468377610,6500,6500,6500,6500,0
|
|
20240806,190200,468377610,6500,6500,6500,6500,0
|
|
20240806,190100,468377610,6500,6500,6500,6500,0
|
|
20240806,190000,468377610,6500,6500,6500,6500,0
|
|
20240806,185900,468377610,6500,6500,6500,6500,603
|
|
20240806,185800,468377610,6500,6500,6500,6500,0
|
|
20240806,185700,468377610,6500,6500,6500,6500,0
|
|
20240806,185600,468377610,6500,6500,6500,6500,0
|
|
20240806,185500,468377610,6500,6500,6500,6500,0
|
|
20240806,185400,468377610,6500,6500,6500,6500,0
|
|
20240806,185300,468377610,6500,6500,6500,6500,0
|
|
20240806,185200,468377610,6500,6500,6500,6500,0
|
|
20240806,185100,468377610,6500,6500,6500,6500,0
|
|
20240806,185000,468377610,6500,6500,6500,6500,0
|
|
20240806,184900,468377610,6500,6500,6500,6500,0
|
|
20240806,184800,468377610,6500,6500,6500,6500,0
|
|
20240806,184700,468377610,6500,6500,6500,6500,0
|
|
20240806,184600,468377610,6500,6500,6500,6500,0
|
|
20240806,184500,468377610,6500,6500,6500,6500,0
|
|
20240806,184400,468377610,6500,6500,6500,6500,0
|
|
20240806,184300,468377610,6500,6500,6500,6500,0
|
|
20240806,184200,468377610,6500,6500,6500,6500,0
|
|
20240806,184100,468377610,6500,6500,6500,6500,0
|
|
20240806,184000,468377610,6500,6500,6500,6500,0
|
|
20240806,183900,468377610,6500,6500,6500,6500,0
|
|
20240806,183800,468377610,6500,6500,6500,6500,0
|
|
20240806,183700,468377610,6500,6500,6500,6500,0
|
|
20240806,183600,468377610,6500,6500,6500,6500,0
|
|
20240806,183500,468377610,6500,6500,6500,6500,0
|
|
20240806,183400,468377610,6500,6500,6500,6500,0
|
|
20240806,183300,468377610,6500,6500,6500,6500,0
|
|
20240806,183200,468377610,6500,6500,6500,6500,0
|
|
20240806,183100,468377610,6500,6500,6500,6500,0
|
|
20240806,183000,468377610,6500,6500,6500,6500,0
|
|
20240806,182900,468377610,6500,6500,6500,6500,603
|
|
20240806,182800,468377610,6500,6500,6500,6500,0
|
|
20240806,182700,468377610,6500,6500,6500,6500,0
|
|
20240806,182600,468377610,6500,6500,6500,6500,0
|
|
20240806,182500,468377610,6500,6500,6500,6500,0
|
|
20240806,182400,468377610,6500,6500,6500,6500,0
|
|
20240806,182300,468377610,6500,6500,6500,6500,0
|
|
20240806,182200,468377610,6500,6500,6500,6500,0
|
|
20240806,182100,468377610,6500,6500,6500,6500,0
|
|
20240806,182000,468377610,6500,6500,6500,6500,0
|
|
20240806,181900,468377610,6500,6500,6500,6500,0
|
|
20240806,181800,468377610,6500,6500,6500,6500,0
|
|
20240806,181700,468377610,6500,6500,6500,6500,0
|
|
20240806,181600,468377610,6500,6500,6500,6500,0
|
|
20240806,181500,468377610,6500,6500,6500,6500,0
|
|
20240806,181400,468377610,6500,6500,6500,6500,0
|
|
20240806,181300,468377610,6500,6500,6500,6500,0
|
|
20240806,181200,468377610,6500,6500,6500,6500,0
|
|
20240806,181100,468377610,6500,6500,6500,6500,0
|
|
20240806,181000,468377610,6500,6500,6500,6500,0
|
|
20240806,180900,468377610,6500,6500,6500,6500,0
|
|
20240806,180800,468377610,6500,6500,6500,6500,0
|
|
20240806,180700,468377610,6500,6500,6500,6500,0
|
|
20240806,180600,468377610,6500,6500,6500,6500,0
|
|
20240806,180500,468377610,6500,6500,6500,6500,0
|
|
20240806,180400,468377610,6500,6500,6500,6500,0
|
|
20240806,180300,468377610,6500,6500,6500,6500,0
|
|
20240806,180200,468377610,6500,6500,6500,6500,0
|
|
20240806,180100,468377610,6500,6500,6500,6500,0
|
|
20240806,180000,468377610,6500,6500,6500,6500,0
|
|
20240806,175900,468377610,6500,6500,6500,6500,603
|
|
20240806,175800,468377610,6500,6500,6500,6500,0
|
|
20240806,175700,468377610,6500,6500,6500,6500,0
|
|
20240806,175600,468377610,6500,6500,6500,6500,0
|
|
20240806,175500,468377610,6500,6500,6500,6500,0
|
|
20240806,175400,468377610,6500,6500,6500,6500,0
|
|
20240806,175300,468377610,6500,6500,6500,6500,0
|
|
20240806,175200,468377610,6500,6500,6500,6500,0
|
|
20240806,175100,468377610,6500,6500,6500,6500,0
|
|
20240806,175000,468377610,6500,6500,6500,6500,0
|
|
20240806,174900,468377610,6500,6500,6500,6500,0
|
|
20240806,174800,468377610,6500,6500,6500,6500,0
|
|
20240806,174700,468377610,6500,6500,6500,6500,0
|
|
20240806,174600,468377610,6500,6500,6500,6500,0
|
|
20240806,174500,468377610,6500,6500,6500,6500,0
|
|
20240806,174400,468377610,6500,6500,6500,6500,0
|
|
20240806,174300,468377610,6500,6500,6500,6500,0
|
|
20240806,174200,468377610,6500,6500,6500,6500,0
|
|
20240806,174100,468377610,6500,6500,6500,6500,0
|
|
20240806,174000,468377610,6500,6500,6500,6500,0
|
|
20240806,173900,468377610,6500,6500,6500,6500,0
|
|
20240806,173800,468377610,6500,6500,6500,6500,0
|
|
20240806,173700,468377610,6500,6500,6500,6500,0
|
|
20240806,173600,468377610,6500,6500,6500,6500,0
|
|
20240806,173500,468377610,6500,6500,6500,6500,0
|
|
20240806,173400,468377610,6500,6500,6500,6500,0
|
|
20240806,173300,468377610,6500,6500,6500,6500,0
|
|
20240806,173200,468377610,6500,6500,6500,6500,0
|
|
20240806,173100,468377610,6500,6500,6500,6500,0
|
|
20240806,173000,468377610,6500,6500,6500,6500,0
|
|
20240806,172900,468377610,6500,6500,6500,6500,603
|
|
20240806,172800,468377610,6500,6500,6500,6500,0
|
|
20240806,172700,468377610,6500,6500,6500,6500,0
|
|
20240806,172600,468377610,6500,6500,6500,6500,0
|
|
20240806,172500,468377610,6500,6500,6500,6500,0
|
|
20240806,172400,468377610,6500,6500,6500,6500,0
|
|
20240806,172300,468377610,6500,6500,6500,6500,0
|
|
20240806,172200,468377610,6500,6500,6500,6500,0
|
|
20240806,172100,468377610,6500,6500,6500,6500,0
|
|
20240806,172000,468377610,6500,6500,6500,6500,0
|
|
20240806,171900,468377610,6500,6500,6500,6500,0
|
|
20240806,171800,468377610,6500,6500,6500,6500,0
|
|
20240806,171700,468377610,6500,6500,6500,6500,0
|
|
20240806,171600,468377610,6500,6500,6500,6500,0
|
|
20240806,171500,468377610,6500,6500,6500,6500,0
|
|
20240806,171400,468377610,6500,6500,6500,6500,0
|
|
20240806,171300,468377610,6500,6500,6500,6500,0
|
|
20240806,171200,468377610,6500,6500,6500,6500,0
|
|
20240806,171100,468377610,6500,6500,6500,6500,0
|
|
20240806,171000,468377610,6500,6500,6500,6500,0
|
|
20240806,170900,468377610,6500,6500,6500,6500,0
|
|
20240806,170800,468377610,6500,6500,6500,6500,0
|
|
20240806,170700,468377610,6500,6500,6500,6500,0
|
|
20240806,170600,468377610,6500,6500,6500,6500,0
|
|
20240806,170500,468377610,6500,6500,6500,6500,0
|
|
20240806,170400,468377610,6500,6500,6500,6500,0
|
|
20240806,170300,468377610,6500,6500,6500,6500,0
|
|
20240806,170200,468377610,6500,6500,6500,6500,0
|
|
20240806,170100,468377610,6500,6500,6500,6500,0
|
|
20240806,170000,468377610,6500,6500,6500,6500,0
|
|
20240806,165900,468377610,6500,6500,6500,6500,603
|
|
20240806,165800,468377610,6500,6500,6500,6500,0
|
|
20240806,165700,468377610,6500,6500,6500,6500,0
|
|
20240806,165600,468377610,6500,6500,6500,6500,0
|
|
20240806,165500,468377610,6500,6500,6500,6500,0
|
|
20240806,165400,468377610,6500,6500,6500,6500,0
|
|
20240806,165300,468377610,6500,6500,6500,6500,0
|
|
20240806,165200,468377610,6500,6500,6500,6500,0
|
|
20240806,165100,468377610,6500,6500,6500,6500,0
|
|
20240806,165000,468377610,6500,6500,6500,6500,0
|
|
20240806,164900,468377610,6500,6500,6500,6500,0
|
|
20240806,164800,468377610,6500,6500,6500,6500,0
|
|
20240806,164700,468377610,6500,6500,6500,6500,0
|
|
20240806,164600,468377610,6500,6500,6500,6500,0
|
|
20240806,164500,468377610,6500,6500,6500,6500,0
|
|
20240806,164400,468377610,6500,6500,6500,6500,0
|
|
20240806,164300,468377610,6500,6500,6500,6500,0
|
|
20240806,164200,468377610,6500,6500,6500,6500,0
|
|
20240806,164100,468377610,6500,6500,6500,6500,0
|
|
20240806,164000,468377610,6500,6500,6500,6500,0
|
|
20240806,163900,468377610,6500,6500,6500,6500,0
|
|
20240806,163800,468377610,6500,6500,6500,6500,0
|
|
20240806,163700,468377610,6500,6500,6500,6500,0
|
|
20240806,163600,468377610,6500,6500,6500,6500,0
|
|
20240806,163500,468377610,6500,6500,6500,6500,0
|
|
20240806,163400,468377610,6500,6500,6500,6500,0
|
|
20240806,163300,468377610,6500,6500,6500,6500,0
|
|
20240806,163200,468377610,6500,6500,6500,6500,0
|
|
20240806,163100,468377610,6500,6500,6500,6500,0
|
|
20240806,163000,468377610,6500,6500,6500,6500,0
|
|
20240806,162900,468377610,6500,6500,6500,6500,603
|
|
20240806,162800,468377610,6500,6500,6500,6500,0
|
|
20240806,162700,468377610,6500,6500,6500,6500,0
|
|
20240806,162600,468377610,6500,6500,6500,6500,0
|
|
20240806,162500,468377610,6500,6500,6500,6500,0
|
|
20240806,162400,468377610,6500,6500,6500,6500,0
|
|
20240806,162300,468377610,6500,6500,6500,6500,0
|
|
20240806,162200,468377610,6500,6500,6500,6500,0
|
|
20240806,162100,468377610,6500,6500,6500,6500,0
|
|
20240806,162000,468377610,6500,6500,6500,6500,0
|
|
20240806,161900,468377610,6500,6500,6500,6500,0
|
|
20240806,161800,468377610,6500,6500,6500,6500,0
|
|
20240806,161700,468377610,6500,6500,6500,6500,0
|
|
20240806,161600,468377610,6500,6500,6500,6500,0
|
|
20240806,161500,468377610,6500,6500,6500,6500,0
|
|
20240806,161400,468377610,6500,6500,6500,6500,0
|
|
20240806,161300,468377610,6500,6500,6500,6500,0
|
|
20240806,161200,468377610,6500,6500,6500,6500,0
|
|
20240806,161100,468377610,6500,6500,6500,6500,0
|
|
20240806,161000,468377610,6500,6500,6500,6500,0
|
|
20240806,160900,468377610,6500,6500,6500,6500,0
|
|
20240806,160800,468377610,6500,6500,6500,6500,0
|
|
20240806,160700,468377610,6500,6500,6500,6500,0
|
|
20240806,160600,468377610,6500,6500,6500,6500,0
|
|
20240806,160500,468377610,6500,6500,6500,6500,0
|
|
20240806,160400,468377610,6500,6500,6500,6500,0
|
|
20240806,160300,468377610,6500,6500,6500,6500,0
|
|
20240806,160200,468377610,6500,6500,6500,6500,0
|
|
20240806,160100,468377610,6500,6500,6500,6500,0
|
|
20240806,160000,468377610,6500,6500,6500,6500,0
|
|
20240806,155900,468377610,6500,6500,6500,6500,603
|
|
20240806,155800,468377610,6500,6500,6500,6500,0
|
|
20240806,155700,468377610,6500,6500,6500,6500,0
|
|
20240806,155600,468377610,6500,6500,6500,6500,0
|
|
20240806,155500,468377610,6500,6500,6500,6500,0
|
|
20240806,155400,468377610,6500,6500,6500,6500,0
|
|
20240806,155300,468377610,6500,6500,6500,6500,0
|
|
20240806,155200,468377610,6500,6500,6500,6500,0
|
|
20240806,155100,468377610,6500,6500,6500,6500,0
|
|
20240806,155000,468377610,6500,6500,6500,6500,0
|
|
20240806,154900,468377610,6500,6500,6500,6500,0
|
|
20240806,154800,468377610,6500,6500,6500,6500,0
|
|
20240806,154700,468377610,6500,6500,6500,6500,0
|
|
20240806,154600,468377610,6500,6500,6500,6500,0
|
|
20240806,154500,468377610,6500,6500,6500,6500,0
|
|
20240806,154400,468377610,6500,6500,6500,6500,0
|
|
20240806,154300,468377610,6500,6500,6500,6500,0
|
|
20240806,154200,468377610,6500,6500,6500,6500,0
|
|
20240806,154100,468377610,6500,6500,6500,6500,0
|
|
20240806,154000,468377610,6500,6500,6500,6500,0
|
|
20240806,153900,468377610,6500,6500,6500,6500,0
|
|
20240806,153800,468377610,6500,6500,6500,6500,0
|
|
20240806,153700,468377610,6500,6500,6500,6500,0
|
|
20240806,153600,468377610,6500,6500,6500,6500,0
|
|
20240806,153500,468377610,6500,6500,6500,6500,0
|
|
20240806,153400,468377610,6500,6500,6500,6500,0
|
|
20240806,153300,468377610,6500,6500,6500,6500,0
|
|
20240806,153200,468377610,6500,6500,6500,6500,0
|
|
20240806,153100,468377610,6500,6500,6500,6500,0
|
|
20240806,153000,468377610,6500,6500,6500,6500,603
|
|
20240806,152900,464458110,6500,6500,6500,6500,0
|
|
20240806,152800,464458110,6500,6500,6500,6500,0
|
|
20240806,152700,464458110,6500,6500,6500,6500,0
|
|
20240806,152600,464458110,6500,6500,6500,6500,0
|
|
20240806,152500,464458110,6500,6500,6500,6500,0
|
|
20240806,152400,464458110,6500,6500,6500,6500,0
|
|
20240806,152300,464458110,6500,6500,6500,6500,0
|
|
20240806,152200,464458110,6500,6500,6500,6500,0
|
|
20240806,152100,464458110,6500,6500,6500,6500,0
|
|
20240806,152000,464458110,6500,6500,6500,6500,0
|
|
20240806,151900,464458110,6500,6520,6540,6500,478
|
|
20240806,151800,461339790,6540,6540,6540,6540,16
|
|
20240806,151700,461235150,6540,6530,6540,6520,60
|
|
20240806,151600,460843780,6540,6530,6540,6530,9
|
|
20240806,151500,460784980,6520,6520,6530,6520,152
|
|
20240806,151400,459793930,6540,6540,6540,6540,0
|
|
20240806,151300,459793930,6540,6540,6540,6540,0
|
|
20240806,151200,459793930,6540,6560,6560,6520,85
|
|
20240806,151100,459238840,6540,6540,6540,6540,1
|
|
20240806,151000,459232300,6560,6560,6560,6560,8
|
|
20240806,150900,459179820,6560,6560,6560,6560,110
|
|
20240806,150800,458458220,6520,6540,6540,6520,2
|
|
20240806,150700,458445160,6570,6520,6570,6520,1141
|
|
20240806,150600,450985250,6520,6520,6520,6520,12
|
|
20240806,150500,450907010,6510,6520,6520,6500,11
|
|
20240806,150400,450835390,6510,6500,6510,6500,204
|
|
20240806,150300,449508930,6490,6490,6490,6490,0
|
|
20240806,150200,449508930,6490,6490,6490,6490,0
|
|
20240806,150100,449508930,6490,6470,6490,6470,774
|
|
20240806,150000,444488670,6470,6470,6470,6470,0
|
|
20240806,145900,444488670,6470,6470,6470,6470,1
|
|
20240806,145800,444482200,6450,6450,6450,6450,16
|
|
20240806,145700,444379000,6480,6480,6480,6480,0
|
|
20240806,145600,444379000,6480,6440,6480,6440,2
|
|
20240806,145500,444366080,6480,6480,6480,6480,0
|
|
20240806,145400,444366080,6480,6480,6480,6480,0
|
|
20240806,145300,444366080,6480,6480,6480,6480,0
|
|
20240806,145200,444366080,6480,6480,6480,6480,0
|
|
20240806,145100,444366080,6480,6480,6480,6480,1
|
|
20240806,145000,444359600,6440,6440,6440,6440,0
|
|
20240806,144900,444359600,6440,6440,6440,6440,1
|
|
20240806,144800,444353160,6480,6460,6480,6460,187
|
|
20240806,144700,443141440,6450,6430,6450,6430,1288
|
|
20240806,144600,434846620,6420,6430,6430,6420,2
|
|
20240806,144500,434833770,6420,6420,6420,6420,0
|
|
20240806,144400,434833770,6420,6410,6420,6410,3348
|
|
20240806,144300,413356190,6410,6410,6410,6410,0
|
|
20240806,144200,413356190,6410,6410,6410,6410,0
|
|
20240806,144100,413356190,6410,6410,6410,6410,0
|
|
20240806,144000,413356190,6410,6410,6410,6410,0
|
|
20240806,143900,413356190,6410,6410,6410,6410,1
|
|
20240806,143800,413349780,6420,6420,6420,6420,0
|
|
20240806,143700,413349780,6420,6420,6420,6420,0
|
|
20240806,143600,413349780,6420,6420,6420,6420,4
|
|
20240806,143500,413324100,6420,6420,6420,6420,400
|
|
20240806,143400,410756100,6420,6370,6420,6370,518
|
|
20240806,143300,407456390,6380,6420,6420,6380,2419
|
|
20240806,143200,392022130,6430,6430,6430,6430,0
|
|
20240806,143100,392022130,6430,6430,6430,6430,0
|
|
20240806,143000,392022130,6430,6430,6430,6430,1
|
|
20240806,142900,392015700,6430,6430,6430,6430,0
|
|
20240806,142800,392015700,6430,6430,6430,6430,1
|
|
20240806,142700,392009270,6430,6430,6430,6430,0
|
|
20240806,142600,392009270,6430,6430,6430,6430,0
|
|
20240806,142500,392009270,6430,6430,6430,6430,0
|
|
20240806,142400,392009270,6430,6430,6430,6430,486
|
|
20240806,142300,388884290,6430,6430,6430,6430,2
|
|
20240806,142200,388871430,6430,6430,6430,6430,0
|
|
20240806,142100,388871430,6430,6410,6430,6410,315
|
|
20240806,142000,386852260,6410,6410,6410,6410,0
|
|
20240806,141900,386852260,6410,6400,6410,6400,4
|
|
20240806,141800,386826650,6400,6380,6400,6370,664
|
|
20240806,141700,382594710,6400,6400,6400,6400,0
|
|
20240806,141600,382594710,6400,6390,6400,6390,18
|
|
20240806,141500,382479680,6390,6380,6390,6370,283
|
|
20240806,141400,380674470,6380,6360,6380,6360,21
|
|
20240806,141300,380540890,6360,6370,6370,6360,100
|
|
20240806,141200,379904880,6370,6370,6370,6370,0
|
|
20240806,141100,379904880,6370,6370,6370,6370,0
|
|
20240806,141000,379904880,6370,6380,6390,6370,232
|
|
20240806,140900,378425600,6390,6390,6390,6390,0
|
|
20240806,140800,378425600,6390,6390,6390,6390,0
|
|
20240806,140700,378425600,6390,6390,6390,6390,0
|
|
20240806,140600,378425600,6390,6390,6390,6390,0
|
|
20240806,140500,378425600,6390,6390,6390,6390,115
|
|
20240806,140400,377690750,6390,6390,6390,6390,112
|
|
20240806,140300,376975070,6410,6410,6410,6410,0
|
|
20240806,140200,376975070,6410,6410,6410,6410,0
|
|
20240806,140100,376975070,6410,6410,6410,6410,0
|
|
20240806,140000,376975070,6410,6410,6410,6410,0
|
|
20240806,135900,376975070,6410,6400,6410,6400,231
|
|
20240806,135800,375494610,6400,6400,6400,6400,1
|
|
20240806,135700,375488210,6400,6410,6410,6400,113
|
|
20240806,135600,374764980,6410,6410,6410,6410,1
|
|
20240806,135500,374758570,6430,6430,6430,6430,0
|
|
20240806,135400,374758570,6430,6430,6430,6430,0
|
|
20240806,135300,374758570,6430,6430,6430,6430,0
|
|
20240806,135200,374758570,6430,6430,6430,6430,0
|
|
20240806,135100,374758570,6430,6430,6430,6430,0
|
|
20240806,135000,374758570,6430,6420,6430,6420,9
|
|
20240806,134900,374700780,6400,6400,6400,6400,1
|
|
20240806,134800,374694380,6420,6420,6420,6420,69
|
|
20240806,134700,374251400,6420,6420,6420,6420,106
|
|
20240806,134600,373570880,6400,6400,6400,6400,200
|
|
20240806,134500,372290880,6430,6430,6430,6430,0
|
|
20240806,134400,372290880,6430,6430,6430,6430,0
|
|
20240806,134300,372290880,6430,6430,6430,6430,0
|
|
20240806,134200,372290880,6430,6430,6430,6430,161
|
|
20240806,134100,371255650,6400,6390,6400,6390,441
|
|
20240806,134000,368435890,6390,6380,6390,6380,287
|
|
20240806,133900,366604820,6380,6380,6380,6380,0
|
|
20240806,133800,366604820,6380,6380,6380,6380,0
|
|
20240806,133700,366604820,6380,6380,6380,6380,789
|
|
20240806,133600,361571000,6390,6390,6390,6390,198
|
|
20240806,133500,360305780,6400,6400,6400,6400,323
|
|
20240806,133400,358238580,6430,6430,6430,6430,0
|
|
20240806,133300,358238580,6430,6430,6430,6430,0
|
|
20240806,133200,358238580,6430,6430,6430,6430,0
|
|
20240806,133100,358238580,6430,6430,6430,6430,0
|
|
20240806,133000,358238580,6430,6430,6430,6430,1
|
|
20240806,132900,358232150,6400,6430,6430,6400,251
|
|
20240806,132800,356621940,6470,6430,6470,6430,190
|
|
20240806,132700,355400070,6430,6430,6430,6430,100
|
|
20240806,132600,354757070,6430,6400,6430,6400,67
|
|
20240806,132500,354327820,6430,6430,6430,6430,0
|
|
20240806,132400,354327820,6430,6430,6430,6430,0
|
|
20240806,132300,354327820,6430,6420,6430,6420,181
|
|
20240806,132200,353165790,6430,6430,6430,6430,0
|
|
20240806,132100,353165790,6430,6430,6430,6430,0
|
|
20240806,132000,353165790,6430,6470,6470,6410,1002
|
|
20240806,131900,346742710,6420,6420,6420,6420,47
|
|
20240806,131800,346440970,6470,6470,6470,6470,0
|
|
20240806,131700,346440970,6470,6470,6470,6470,0
|
|
20240806,131600,346440970,6470,6470,6470,6470,0
|
|
20240806,131500,346440970,6470,6420,6470,6380,1548
|
|
20240806,131400,336525230,6470,6470,6470,6470,0
|
|
20240806,131300,336525230,6470,6470,6470,6470,1
|
|
20240806,131200,336518760,6410,6410,6410,6410,0
|
|
20240806,131100,336518760,6410,6440,6440,6410,50
|
|
20240806,131000,336197200,6440,6440,6440,6440,0
|
|
20240806,130900,336197200,6440,6440,6440,6440,15
|
|
20240806,130800,336100600,6440,6460,6460,6440,1000
|
|
20240806,130700,329658930,6460,6460,6460,6460,0
|
|
20240806,130600,329658930,6460,6460,6460,6460,0
|
|
20240806,130500,329658930,6460,6460,6460,6460,0
|
|
20240806,130400,329658930,6460,6460,6460,6460,1
|
|
20240806,130300,329652470,6470,6470,6470,6460,466
|
|
20240806,130200,326638000,6470,6470,6470,6470,0
|
|
20240806,130100,326638000,6470,6470,6470,6470,0
|
|
20240806,130000,326638000,6470,6470,6470,6470,379
|
|
20240806,125900,324185870,6470,6470,6470,6470,0
|
|
20240806,125800,324185870,6470,6470,6470,6470,2
|
|
20240806,125700,324172930,6500,6500,6500,6500,0
|
|
20240806,125600,324172930,6500,6500,6500,6500,92
|
|
20240806,125500,323574930,6500,6490,6500,6490,405
|
|
20240806,125400,320944400,6500,6500,6500,6500,151
|
|
20240806,125300,319962900,6490,6440,6490,6440,128
|
|
20240806,125200,319133410,6470,6470,6470,6470,133
|
|
20240806,125100,318272900,6400,6470,6470,6400,1619
|
|
20240806,125000,307865440,6490,6490,6490,6490,0
|
|
20240806,124900,307865440,6490,6490,6490,6490,0
|
|
20240806,124800,307865440,6490,6490,6490,6490,150
|
|
20240806,124700,306891940,6460,6460,6460,6460,1
|
|
20240806,124600,306885480,6490,6490,6490,6490,70
|
|
20240806,124500,306431180,6490,6490,6490,6490,0
|
|
20240806,124400,306431180,6490,6490,6490,6490,0
|
|
20240806,124300,306431180,6490,6490,6490,6490,0
|
|
20240806,124200,306431180,6490,6490,6490,6490,30
|
|
20240806,124100,306236480,6490,6490,6490,6490,0
|
|
20240806,124000,306236480,6490,6490,6490,6490,0
|
|
20240806,123900,306236480,6490,6490,6490,6490,8
|
|
20240806,123800,306184560,6480,6480,6480,6480,63
|
|
20240806,123700,305776320,6480,6480,6480,6480,0
|
|
20240806,123600,305776320,6480,6480,6480,6480,0
|
|
20240806,123500,305776320,6480,6480,6480,6480,0
|
|
20240806,123400,305776320,6480,6480,6480,6480,0
|
|
20240806,123300,305776320,6480,6480,6480,6480,0
|
|
20240806,123200,305776320,6480,6480,6480,6480,800
|
|
20240806,123100,300592320,6480,6480,6480,6480,0
|
|
20240806,123000,300592320,6480,6480,6480,6480,32
|
|
20240806,122900,300384960,6450,6450,6450,6450,0
|
|
20240806,122800,300384960,6450,6450,6450,6450,0
|
|
20240806,122700,300384960,6450,6450,6450,6450,0
|
|
20240806,122600,300384960,6450,6450,6450,6450,0
|
|
20240806,122500,300384960,6450,6450,6450,6450,0
|
|
20240806,122400,300384960,6450,6450,6450,6450,0
|
|
20240806,122300,300384960,6450,6450,6450,6450,1
|
|
20240806,122200,300378510,6470,6470,6470,6470,45
|
|
20240806,122100,300087360,6470,6470,6470,6470,0
|
|
20240806,122000,300087360,6470,6470,6470,6470,170
|
|
20240806,121900,298987460,6470,6470,6470,6470,0
|
|
20240806,121800,298987460,6470,6470,6470,6470,1
|
|
20240806,121700,298980990,6460,6460,6460,6460,111
|
|
20240806,121600,298263930,6460,6460,6460,6460,0
|
|
20240806,121500,298263930,6460,6460,6460,6460,0
|
|
20240806,121400,298263930,6460,6460,6460,6460,0
|
|
20240806,121300,298263930,6460,6460,6460,6460,10
|
|
20240806,121200,298199330,6470,6470,6470,6470,77
|
|
20240806,121100,297701140,6470,6470,6470,6470,0
|
|
20240806,121000,297701140,6470,6470,6470,6470,0
|
|
20240806,120900,297701140,6470,6470,6470,6470,0
|
|
20240806,120800,297701140,6470,6470,6470,6470,0
|
|
20240806,120700,297701140,6470,6470,6470,6470,1
|
|
20240806,120600,297694670,6470,6450,6470,6450,36
|
|
20240806,120500,297462450,6470,6470,6470,6470,0
|
|
20240806,120400,297462450,6470,6470,6470,6470,0
|
|
20240806,120300,297462450,6470,6470,6470,6470,1
|
|
20240806,120200,297455980,6440,6440,6440,6440,0
|
|
20240806,120100,297455980,6440,6440,6440,6440,0
|
|
20240806,120000,297455980,6440,6440,6440,6440,0
|
|
20240806,115900,297455980,6440,6440,6440,6440,0
|
|
20240806,115800,297455980,6440,6440,6440,6440,0
|
|
20240806,115700,297455980,6440,6440,6440,6440,0
|
|
20240806,115600,297455980,6440,6470,6470,6440,18
|
|
20240806,115500,297340030,6440,6440,6440,6440,11
|
|
20240806,115400,297269190,6440,6440,6440,6440,0
|
|
20240806,115300,297269190,6440,6440,6440,6440,64
|
|
20240806,115200,296857030,6460,6460,6460,6460,12
|
|
20240806,115100,296779510,6470,6470,6470,6470,0
|
|
20240806,115000,296779510,6470,6470,6470,6470,150
|
|
20240806,114900,295809010,6470,6470,6470,6470,0
|
|
20240806,114800,295809010,6470,6470,6470,6470,0
|
|
20240806,114700,295809010,6470,6470,6470,6470,0
|
|
20240806,114600,295809010,6470,6470,6470,6470,0
|
|
20240806,114500,295809010,6470,6470,6470,6470,0
|
|
20240806,114400,295809010,6470,6470,6470,6470,0
|
|
20240806,114300,295809010,6470,6470,6470,6470,1
|
|
20240806,114200,295802540,6460,6460,6460,6460,0
|
|
20240806,114100,295802540,6460,6460,6460,6460,74
|
|
20240806,114000,295324500,6460,6460,6460,6460,0
|
|
20240806,113900,295324500,6460,6460,6460,6460,0
|
|
20240806,113800,295324500,6460,6460,6460,6460,0
|
|
20240806,113700,295324500,6460,6460,6460,6460,0
|
|
20240806,113600,295324500,6460,6460,6460,6460,1
|
|
20240806,113500,295318040,6460,6460,6460,6460,0
|
|
20240806,113400,295318040,6460,6460,6460,6460,0
|
|
20240806,113300,295318040,6460,6460,6460,6460,0
|
|
20240806,113200,295318040,6460,6460,6460,6460,0
|
|
20240806,113100,295318040,6460,6460,6460,6460,27
|
|
20240806,113000,295143620,6460,6460,6460,6460,0
|
|
20240806,112900,295143620,6460,6460,6460,6460,0
|
|
20240806,112800,295143620,6460,6460,6460,6460,1
|
|
20240806,112700,295137160,6440,6440,6440,6440,0
|
|
20240806,112600,295137160,6440,6440,6440,6440,0
|
|
20240806,112500,295137160,6440,6440,6440,6440,0
|
|
20240806,112400,295137160,6440,6440,6440,6440,0
|
|
20240806,112300,295137160,6440,6440,6440,6440,0
|
|
20240806,112200,295137160,6440,6440,6440,6440,0
|
|
20240806,112100,295137160,6440,6440,6440,6440,9
|
|
20240806,112000,295079200,6460,6460,6460,6460,0
|
|
20240806,111900,295079200,6460,6460,6460,6460,0
|
|
20240806,111800,295079200,6460,6460,6460,6460,0
|
|
20240806,111700,295079200,6460,6460,6460,6460,0
|
|
20240806,111600,295079200,6460,6460,6460,6460,2
|
|
20240806,111500,295066280,6440,6440,6440,6440,0
|
|
20240806,111400,295066280,6440,6440,6440,6440,5
|
|
20240806,111300,295034080,6450,6450,6450,6450,51
|
|
20240806,111200,294705130,6460,6460,6460,6460,1
|
|
20240806,111100,294698670,6460,6460,6460,6460,50
|
|
20240806,111000,294375670,6480,6480,6480,6480,1
|
|
20240806,110900,294369190,6460,6460,6460,6460,0
|
|
20240806,110800,294369190,6460,6470,6470,6460,233
|
|
20240806,110700,292863510,6470,6470,6470,6470,0
|
|
20240806,110600,292863510,6470,6470,6470,6470,0
|
|
20240806,110500,292863510,6470,6470,6470,6470,0
|
|
20240806,110400,292863510,6470,6470,6470,6470,0
|
|
20240806,110300,292863510,6470,6470,6470,6470,0
|
|
20240806,110200,292863510,6470,6470,6470,6470,116
|
|
20240806,110100,292112990,6470,6470,6470,6470,0
|
|
20240806,110000,292112990,6470,6470,6470,6470,0
|
|
20240806,105900,292112990,6470,6470,6470,6470,0
|
|
20240806,105800,292112990,6470,6470,6470,6470,1
|
|
20240806,105700,292106520,6470,6470,6470,6470,0
|
|
20240806,105600,292106520,6470,6470,6470,6470,0
|
|
20240806,105500,292106520,6470,6470,6470,6470,0
|
|
20240806,105400,292106520,6470,6470,6470,6470,0
|
|
20240806,105300,292106520,6470,6470,6470,6470,15
|
|
20240806,105200,292009470,6460,6460,6460,6460,201
|
|
20240806,105100,290711010,6450,6450,6450,6450,14
|
|
20240806,105000,290620710,6450,6450,6450,6450,2
|
|
20240806,104900,290607810,6450,6460,6460,6450,14
|
|
20240806,104800,290517390,6440,6420,6440,6420,291
|
|
20240806,104700,288647410,6420,6420,6420,6420,0
|
|
20240806,104600,288647410,6420,6420,6420,6420,0
|
|
20240806,104500,288647410,6420,6420,6420,6420,0
|
|
20240806,104400,288647410,6420,6410,6420,6410,337
|
|
20240806,104300,286485630,6410,6410,6410,6410,13
|
|
20240806,104200,286402300,6410,6410,6410,6390,1758
|
|
20240806,104100,275145050,6410,6420,6420,6410,386
|
|
20240806,104000,272670700,6450,6450,6450,6450,11
|
|
20240806,103900,272599750,6410,6410,6410,6410,0
|
|
20240806,103800,272599750,6410,6410,6410,6410,0
|
|
20240806,103700,272599750,6410,6410,6410,6410,0
|
|
20240806,103600,272599750,6410,6410,6410,6410,81
|
|
20240806,103500,272080540,6410,6410,6410,6410,0
|
|
20240806,103400,272080540,6410,6430,6460,6400,266
|
|
20240806,103300,270372590,6430,6430,6430,6430,62
|
|
20240806,103200,269973930,6430,6430,6430,6430,279
|
|
20240806,103100,268179960,6430,6480,6480,6430,3533
|
|
20240806,103000,245292070,6480,6480,6480,6480,133
|
|
20240806,102900,244430230,6490,6490,6490,6490,0
|
|
20240806,102800,244430230,6490,6510,6510,6490,10
|
|
20240806,102700,244365250,6480,6480,6480,6480,0
|
|
20240806,102600,244365250,6480,6480,6480,6480,1
|
|
20240806,102500,244358770,6500,6490,6500,6490,375
|
|
20240806,102400,241923250,6480,6480,6480,6480,0
|
|
20240806,102300,241923250,6480,6480,6480,6480,0
|
|
20240806,102200,241923250,6480,6480,6480,6480,0
|
|
20240806,102100,241923250,6480,6480,6480,6480,0
|
|
20240806,102000,241923250,6480,6480,6480,6480,0
|
|
20240806,101900,241923250,6480,6480,6480,6480,96
|
|
20240806,101800,241301170,6480,6480,6480,6480,0
|
|
20240806,101700,241301170,6480,6480,6480,6480,1
|
|
20240806,101600,241294690,6490,6490,6490,6490,300
|
|
20240806,101500,239347690,6480,6480,6480,6480,1
|
|
20240806,101400,239341210,6540,6540,6540,6540,1
|
|
20240806,101300,239334670,6480,6480,6480,6480,2
|
|
20240806,101200,239321710,6480,6480,6480,6480,1
|
|
20240806,101100,239315230,6480,6490,6490,6480,12
|
|
20240806,101000,239237360,6490,6490,6490,6490,1
|
|
20240806,100900,239230870,6490,6490,6490,6490,0
|
|
20240806,100800,239230870,6490,6490,6490,6490,0
|
|
20240806,100700,239230870,6490,6530,6530,6490,201
|
|
20240806,100600,237920590,6560,6560,6560,6560,0
|
|
20240806,100500,237920590,6560,6520,6560,6520,7
|
|
20240806,100400,237874910,6520,6520,6520,6520,0
|
|
20240806,100300,237874910,6520,6550,6560,6520,25
|
|
20240806,100200,237711170,6550,6550,6550,6550,1
|
|
20240806,100100,237704620,6520,6520,6520,6520,0
|
|
20240806,100000,237704620,6520,6520,6520,6520,0
|
|
20240806,095900,237704620,6520,6520,6520,6520,0
|
|
20240806,095800,237704620,6520,6530,6530,6520,2
|
|
20240806,095700,237691570,6520,6560,6560,6520,6
|
|
20240806,095600,237652290,6560,6530,6560,6530,1091
|
|
20240806,095500,230510780,6530,6530,6530,6530,1
|
|
20240806,095400,230504250,6520,6510,6520,6510,6
|
|
20240806,095300,230465140,6520,6520,6520,6520,0
|
|
20240806,095200,230465140,6520,6480,6520,6470,3
|
|
20240806,095100,230445670,6510,6510,6510,6510,0
|
|
20240806,095000,230445670,6510,6510,6510,6510,0
|
|
20240806,094900,230445670,6510,6490,6510,6490,60
|
|
20240806,094800,230055090,6510,6510,6510,6510,2
|
|
20240806,094700,230042070,6500,6470,6500,6470,953
|
|
20240806,094600,223851730,6460,6450,6460,6450,52
|
|
20240806,094500,223515860,6420,6420,6430,6400,542
|
|
20240806,094400,220042660,6420,6420,6420,6420,195
|
|
20240806,094300,218790760,6410,6430,6450,6410,130
|
|
20240806,094200,217952350,6440,6440,6440,6440,19
|
|
20240806,094100,217829990,6420,6420,6420,6420,19
|
|
20240806,094000,217708010,6410,6410,6410,6410,0
|
|
20240806,093900,217708010,6410,6410,6410,6410,20
|
|
20240806,093800,217579810,6410,6420,6420,6410,78
|
|
20240806,093700,217079360,6420,6440,6440,6420,43
|
|
20240806,093600,216802460,6500,6500,6500,6500,0
|
|
20240806,093500,216802460,6500,6500,6500,6500,0
|
|
20240806,093400,216802460,6500,6460,6500,6410,536
|
|
20240806,093300,213361490,6460,6470,6470,6460,3
|
|
20240806,093200,213342090,6500,6500,6500,6500,0
|
|
20240806,093100,213342090,6500,6500,6500,6500,0
|
|
20240806,093000,213342090,6500,6500,6500,6500,0
|
|
20240806,092900,213342090,6500,6500,6500,6500,0
|
|
20240806,092800,213342090,6500,6500,6510,6500,690
|
|
20240806,092700,208855190,6450,6500,6500,6450,10
|
|
20240806,092600,208790480,6470,6470,6470,6470,0
|
|
20240806,092500,208790480,6470,6470,6470,6470,0
|
|
20240806,092400,208790480,6470,6550,6550,6400,1872
|
|
20240806,092300,196691700,6550,6550,6550,6550,83
|
|
20240806,092200,196148050,6540,6540,6540,6530,455
|
|
20240806,092100,193172360,6540,6520,6540,6520,465
|
|
20240806,092000,190135360,6520,6520,6520,6520,0
|
|
20240806,091900,190135360,6520,6520,6520,6520,30
|
|
20240806,091800,189939760,6500,6500,6500,6500,0
|
|
20240806,091700,189939760,6500,6530,6530,6500,10744
|
|
20240806,091600,119781590,6540,6510,6540,6510,98
|
|
20240806,091500,119141480,6500,6460,6500,6460,299
|
|
20240806,091400,117203160,6460,6460,6460,6460,0
|
|
20240806,091300,117203160,6460,6460,6460,6460,15
|
|
20240806,091200,117106260,6400,6450,6460,6400,1401
|
|
20240806,091100,108092930,6450,6410,6450,6400,1140
|
|
20240806,091000,100781690,6410,6410,6410,6410,5
|
|
20240806,090900,100749640,6400,6400,6400,6400,101
|
|
20240806,090800,100103240,6410,6410,6410,6410,101
|
|
20240806,090700,99455830,6400,6410,6420,6400,521
|
|
20240806,090600,96120190,6400,6420,6420,6400,542
|
|
20240806,090500,92649580,6400,6400,6400,6400,55
|
|
20240806,090400,92297580,6460,6380,6460,6380,1471
|
|
20240806,090300,82850790,6380,6350,6380,6350,979
|
|
20240806,090200,76611520,6350,6190,6350,6180,1483
|
|
20240806,090100,67241040,6180,6280,6290,6160,2534
|
|
20240806,090000,51346150,6150,6050,6380,6050,8454
|