619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,191600,802588940,6520,6520,6520,6520,1701
|
|
20240805,191500,802588940,6520,6520,6520,6520,0
|
|
20240805,191400,802588940,6520,6520,6520,6520,0
|
|
20240805,191300,802588940,6520,6520,6520,6520,0
|
|
20240805,191200,802588940,6520,6520,6520,6520,0
|
|
20240805,191100,802588940,6520,6520,6520,6520,0
|
|
20240805,191000,802588940,6520,6520,6520,6520,0
|
|
20240805,190900,802588940,6520,6520,6520,6520,0
|
|
20240805,190800,802588940,6520,6520,6520,6520,0
|
|
20240805,190700,802588940,6520,6520,6520,6520,0
|
|
20240805,190600,802588940,6520,6520,6520,6520,0
|
|
20240805,190500,802588940,6520,6520,6520,6520,0
|
|
20240805,190400,802588940,6520,6520,6520,6520,0
|
|
20240805,190300,802588940,6520,6520,6520,6520,0
|
|
20240805,190200,802588940,6520,6520,6520,6520,0
|
|
20240805,190100,802588940,6520,6520,6520,6520,0
|
|
20240805,190000,802588940,6520,6520,6520,6520,0
|
|
20240805,185900,802588940,6520,6520,6520,6520,0
|
|
20240805,185800,802588940,6520,6520,6520,6520,0
|
|
20240805,185700,802588940,6520,6520,6520,6520,0
|
|
20240805,185600,802588940,6520,6520,6520,6520,0
|
|
20240805,185500,802588940,6520,6520,6520,6520,0
|
|
20240805,185400,802588940,6520,6520,6520,6520,0
|
|
20240805,185300,802588940,6520,6520,6520,6520,0
|
|
20240805,185200,802588940,6520,6520,6520,6520,0
|
|
20240805,185100,802588940,6520,6520,6520,6520,0
|
|
20240805,185000,802588940,6520,6520,6520,6520,0
|
|
20240805,184900,802588940,6520,6520,6520,6520,0
|
|
20240805,184800,802588940,6520,6520,6520,6520,0
|
|
20240805,184700,802588940,6520,6520,6520,6520,0
|
|
20240805,184600,802588940,6520,6520,6520,6520,1701
|
|
20240805,184500,802588940,6520,6520,6520,6520,0
|
|
20240805,184400,802588940,6520,6520,6520,6520,0
|
|
20240805,184300,802588940,6520,6520,6520,6520,0
|
|
20240805,184200,802588940,6520,6520,6520,6520,0
|
|
20240805,184100,802588940,6520,6520,6520,6520,0
|
|
20240805,184000,802588940,6520,6520,6520,6520,0
|
|
20240805,183900,802588940,6520,6520,6520,6520,0
|
|
20240805,183800,802588940,6520,6520,6520,6520,0
|
|
20240805,183700,802588940,6520,6520,6520,6520,0
|
|
20240805,183600,802588940,6520,6520,6520,6520,0
|
|
20240805,183500,802588940,6520,6520,6520,6520,0
|
|
20240805,183400,802588940,6520,6520,6520,6520,0
|
|
20240805,183300,802588940,6520,6520,6520,6520,0
|
|
20240805,183200,802588940,6520,6520,6520,6520,0
|
|
20240805,183100,802588940,6520,6520,6520,6520,0
|
|
20240805,183000,802588940,6520,6520,6520,6520,0
|
|
20240805,182900,802588940,6520,6520,6520,6520,0
|
|
20240805,182800,802588940,6520,6520,6520,6520,0
|
|
20240805,182700,802588940,6520,6520,6520,6520,0
|
|
20240805,182600,802588940,6520,6520,6520,6520,0
|
|
20240805,182500,802588940,6520,6520,6520,6520,0
|
|
20240805,182400,802588940,6520,6520,6520,6520,0
|
|
20240805,182300,802588940,6520,6520,6520,6520,0
|
|
20240805,182200,802588940,6520,6520,6520,6520,0
|
|
20240805,182100,802588940,6520,6520,6520,6520,0
|
|
20240805,182000,802588940,6520,6520,6520,6520,0
|
|
20240805,181900,802588940,6520,6520,6520,6520,0
|
|
20240805,181800,802588940,6520,6520,6520,6520,0
|
|
20240805,181700,802588940,6520,6520,6520,6520,0
|
|
20240805,181600,802588940,6520,6520,6520,6520,1701
|
|
20240805,181500,802588940,6520,6520,6520,6520,0
|
|
20240805,181400,802588940,6520,6520,6520,6520,0
|
|
20240805,181300,802588940,6520,6520,6520,6520,0
|
|
20240805,181200,802588940,6520,6520,6520,6520,0
|
|
20240805,181100,802588940,6520,6520,6520,6520,0
|
|
20240805,181000,802588940,6520,6520,6520,6520,0
|
|
20240805,180900,802588940,6520,6520,6520,6520,0
|
|
20240805,180800,802588940,6520,6520,6520,6520,0
|
|
20240805,180700,802588940,6520,6520,6520,6520,0
|
|
20240805,180600,802588940,6520,6520,6520,6520,0
|
|
20240805,180500,802588940,6520,6520,6520,6520,0
|
|
20240805,180400,802588940,6520,6520,6520,6520,0
|
|
20240805,180300,802588940,6520,6520,6520,6520,0
|
|
20240805,180200,802588940,6520,6520,6520,6520,0
|
|
20240805,180100,802588940,6520,6520,6520,6520,0
|
|
20240805,180000,802588940,6520,6520,6520,6520,0
|
|
20240805,175900,802588940,6520,6520,6520,6520,0
|
|
20240805,175800,802588940,6520,6520,6520,6520,0
|
|
20240805,175700,802588940,6520,6520,6520,6520,0
|
|
20240805,175600,802588940,6520,6520,6520,6520,0
|
|
20240805,175500,802588940,6520,6520,6520,6520,0
|
|
20240805,175400,802588940,6520,6520,6520,6520,0
|
|
20240805,175300,802588940,6520,6520,6520,6520,0
|
|
20240805,175200,802588940,6520,6520,6520,6520,0
|
|
20240805,175100,802588940,6520,6520,6520,6520,0
|
|
20240805,175000,802588940,6520,6520,6520,6520,0
|
|
20240805,174900,802588940,6520,6520,6520,6520,0
|
|
20240805,174800,802588940,6520,6520,6520,6520,0
|
|
20240805,174700,802588940,6520,6520,6520,6520,0
|
|
20240805,174600,802588940,6520,6520,6520,6520,1701
|
|
20240805,174500,802588940,6520,6520,6520,6520,0
|
|
20240805,174400,802588940,6520,6520,6520,6520,0
|
|
20240805,174300,802588940,6520,6520,6520,6520,0
|
|
20240805,174200,802588940,6520,6520,6520,6520,0
|
|
20240805,174100,802588940,6520,6520,6520,6520,0
|
|
20240805,174000,802588940,6520,6520,6520,6520,0
|
|
20240805,173900,802588940,6520,6520,6520,6520,0
|
|
20240805,173800,802588940,6520,6520,6520,6520,0
|
|
20240805,173700,802588940,6520,6520,6520,6520,0
|
|
20240805,173600,802588940,6520,6520,6520,6520,0
|
|
20240805,173500,802588940,6520,6520,6520,6520,0
|
|
20240805,173400,802588940,6520,6520,6520,6520,0
|
|
20240805,173300,802588940,6520,6520,6520,6520,0
|
|
20240805,173200,802588940,6520,6520,6520,6520,0
|
|
20240805,173100,802588940,6520,6520,6520,6520,0
|
|
20240805,173000,802588940,6520,6520,6520,6520,0
|
|
20240805,172900,802588940,6520,6520,6520,6520,0
|
|
20240805,172800,802588940,6520,6520,6520,6520,0
|
|
20240805,172700,802588940,6520,6520,6520,6520,0
|
|
20240805,172600,802588940,6520,6520,6520,6520,0
|
|
20240805,172500,802588940,6520,6520,6520,6520,0
|
|
20240805,172400,802588940,6520,6520,6520,6520,0
|
|
20240805,172300,802588940,6520,6520,6520,6520,0
|
|
20240805,172200,802588940,6520,6520,6520,6520,0
|
|
20240805,172100,802588940,6520,6520,6520,6520,0
|
|
20240805,172000,802588940,6520,6520,6520,6520,0
|
|
20240805,171900,802588940,6520,6520,6520,6520,0
|
|
20240805,171800,802588940,6520,6520,6520,6520,0
|
|
20240805,171700,802588940,6520,6520,6520,6520,0
|
|
20240805,171600,802588940,6520,6520,6520,6520,1701
|
|
20240805,171500,802588940,6520,6520,6520,6520,0
|
|
20240805,171400,802588940,6520,6520,6520,6520,0
|
|
20240805,171300,802588940,6520,6520,6520,6520,0
|
|
20240805,171200,802588940,6520,6520,6520,6520,0
|
|
20240805,171100,802588940,6520,6520,6520,6520,0
|
|
20240805,171000,802588940,6520,6520,6520,6520,0
|
|
20240805,170900,802588940,6520,6520,6520,6520,0
|
|
20240805,170800,802588940,6520,6520,6520,6520,0
|
|
20240805,170700,802588940,6520,6520,6520,6520,0
|
|
20240805,170600,802588940,6520,6520,6520,6520,0
|
|
20240805,170500,802588940,6520,6520,6520,6520,0
|
|
20240805,170400,802588940,6520,6520,6520,6520,0
|
|
20240805,170300,802588940,6520,6520,6520,6520,0
|
|
20240805,170200,802588940,6520,6520,6520,6520,0
|
|
20240805,170100,802588940,6520,6520,6520,6520,0
|
|
20240805,170000,802588940,6520,6520,6520,6520,0
|
|
20240805,165900,802588940,6520,6520,6520,6520,0
|
|
20240805,165800,802588940,6520,6520,6520,6520,0
|
|
20240805,165700,802588940,6520,6520,6520,6520,0
|
|
20240805,165600,802588940,6520,6520,6520,6520,0
|
|
20240805,165500,802588940,6520,6520,6520,6520,0
|
|
20240805,165400,802588940,6520,6520,6520,6520,0
|
|
20240805,165300,802588940,6520,6520,6520,6520,0
|
|
20240805,165200,802588940,6520,6520,6520,6520,0
|
|
20240805,165100,802588940,6520,6520,6520,6520,0
|
|
20240805,165000,802588940,6520,6520,6520,6520,0
|
|
20240805,164900,802588940,6520,6520,6520,6520,0
|
|
20240805,164800,802588940,6520,6520,6520,6520,0
|
|
20240805,164700,802588940,6520,6520,6520,6520,0
|
|
20240805,164600,802588940,6520,6520,6520,6520,1701
|
|
20240805,164500,802588940,6520,6520,6520,6520,0
|
|
20240805,164400,802588940,6520,6520,6520,6520,0
|
|
20240805,164300,802588940,6520,6520,6520,6520,0
|
|
20240805,164200,802588940,6520,6520,6520,6520,0
|
|
20240805,164100,802588940,6520,6520,6520,6520,0
|
|
20240805,164000,802588940,6520,6520,6520,6520,0
|
|
20240805,163900,802588940,6520,6520,6520,6520,0
|
|
20240805,163800,802588940,6520,6520,6520,6520,0
|
|
20240805,163700,802588940,6520,6520,6520,6520,0
|
|
20240805,163600,802588940,6520,6520,6520,6520,0
|
|
20240805,163500,802588940,6520,6520,6520,6520,0
|
|
20240805,163400,802588940,6520,6520,6520,6520,0
|
|
20240805,163300,802588940,6520,6520,6520,6520,0
|
|
20240805,163200,802588940,6520,6520,6520,6520,0
|
|
20240805,163100,802588940,6520,6520,6520,6520,0
|
|
20240805,163000,802588940,6520,6520,6520,6520,0
|
|
20240805,162900,802588940,6520,6520,6520,6520,0
|
|
20240805,162800,802588940,6520,6520,6520,6520,0
|
|
20240805,162700,802588940,6520,6520,6520,6520,0
|
|
20240805,162600,802588940,6520,6520,6520,6520,0
|
|
20240805,162500,802588940,6520,6520,6520,6520,0
|
|
20240805,162400,802588940,6520,6520,6520,6520,0
|
|
20240805,162300,802588940,6520,6520,6520,6520,0
|
|
20240805,162200,802588940,6520,6520,6520,6520,0
|
|
20240805,162100,802588940,6520,6520,6520,6520,0
|
|
20240805,162000,802588940,6520,6520,6520,6520,0
|
|
20240805,161900,802588940,6520,6520,6520,6520,0
|
|
20240805,161800,802588940,6520,6520,6520,6520,0
|
|
20240805,161700,802588940,6520,6520,6520,6520,0
|
|
20240805,161600,802588940,6520,6520,6520,6520,1701
|
|
20240805,161500,802588940,6520,6520,6520,6520,0
|
|
20240805,161400,802588940,6520,6520,6520,6520,0
|
|
20240805,161300,802588940,6520,6520,6520,6520,0
|
|
20240805,161200,802588940,6520,6520,6520,6520,0
|
|
20240805,161100,802588940,6520,6520,6520,6520,0
|
|
20240805,161000,802588940,6520,6520,6520,6520,0
|
|
20240805,160900,802588940,6520,6520,6520,6520,0
|
|
20240805,160800,802588940,6520,6520,6520,6520,0
|
|
20240805,160700,802588940,6520,6520,6520,6520,0
|
|
20240805,160600,802588940,6520,6520,6520,6520,0
|
|
20240805,160500,802588940,6520,6520,6520,6520,0
|
|
20240805,160400,802588940,6520,6520,6520,6520,0
|
|
20240805,160300,802588940,6520,6520,6520,6520,0
|
|
20240805,160200,802588940,6520,6520,6520,6520,0
|
|
20240805,160100,802588940,6520,6520,6520,6520,0
|
|
20240805,160000,802588940,6520,6520,6520,6520,0
|
|
20240805,155900,802588940,6520,6520,6520,6520,0
|
|
20240805,155800,802588940,6520,6520,6520,6520,0
|
|
20240805,155700,802588940,6520,6520,6520,6520,0
|
|
20240805,155600,802588940,6520,6520,6520,6520,0
|
|
20240805,155500,802588940,6520,6520,6520,6520,0
|
|
20240805,155400,802588940,6520,6520,6520,6520,0
|
|
20240805,155300,802588940,6520,6520,6520,6520,0
|
|
20240805,155200,802588940,6520,6520,6520,6520,0
|
|
20240805,155100,802588940,6520,6520,6520,6520,0
|
|
20240805,155000,802588940,6520,6520,6520,6520,0
|
|
20240805,154900,802588940,6520,6520,6520,6520,0
|
|
20240805,154800,802588940,6520,6520,6520,6520,0
|
|
20240805,154700,802588940,6520,6520,6520,6520,0
|
|
20240805,154600,802588940,6520,6520,6520,6520,1701
|
|
20240805,154500,802588940,6520,6520,6520,6520,0
|
|
20240805,154400,802588940,6520,6520,6520,6520,0
|
|
20240805,154300,802588940,6520,6520,6520,6520,0
|
|
20240805,154200,802588940,6520,6520,6520,6520,0
|
|
20240805,154100,802588940,6520,6520,6520,6520,0
|
|
20240805,154000,802588940,6520,6520,6520,6520,0
|
|
20240805,153900,802588940,6520,6520,6520,6520,0
|
|
20240805,153800,802588940,6520,6520,6520,6520,0
|
|
20240805,153700,802588940,6520,6520,6520,6520,0
|
|
20240805,153600,802588940,6520,6520,6520,6520,0
|
|
20240805,153500,802588940,6520,6520,6520,6520,0
|
|
20240805,153400,802588940,6520,6520,6520,6520,0
|
|
20240805,153300,802588940,6520,6520,6520,6520,0
|
|
20240805,153200,802588940,6520,6520,6520,6520,0
|
|
20240805,153100,802588940,6520,6520,6520,6520,0
|
|
20240805,153000,802588940,6520,6520,6520,6520,1701
|
|
20240805,152900,791498420,6580,6580,6580,6580,0
|
|
20240805,152800,791498420,6580,6580,6580,6580,0
|
|
20240805,152700,791498420,6580,6580,6580,6580,0
|
|
20240805,152600,791498420,6580,6580,6580,6580,0
|
|
20240805,152500,791498420,6580,6580,6580,6580,0
|
|
20240805,152400,791498420,6580,6580,6580,6580,0
|
|
20240805,152300,791498420,6580,6580,6580,6580,0
|
|
20240805,152200,791498420,6580,6580,6580,6580,0
|
|
20240805,152100,791498420,6580,6580,6580,6580,0
|
|
20240805,152000,791498420,6580,6580,6580,6580,0
|
|
20240805,151900,791498420,6580,6520,6580,6430,2427
|
|
20240805,151800,775744210,6510,6480,6510,6420,280
|
|
20240805,151700,773942250,6490,6380,6490,6380,2588
|
|
20240805,151600,757429360,6320,6320,6320,6320,0
|
|
20240805,151500,757429360,6320,6710,6710,6320,1406
|
|
20240805,151400,748319160,6580,6670,6760,6580,5407
|
|
20240805,151300,712430630,6720,6670,6760,6670,1327
|
|
20240805,151200,703515400,6670,6710,6760,6640,824
|
|
20240805,151100,698035940,6640,6710,6710,6640,2746
|
|
20240805,151000,679686950,6700,6700,6700,6700,0
|
|
20240805,150900,679686950,6700,6700,6700,6700,379
|
|
20240805,150800,677147650,6780,6780,6780,6780,0
|
|
20240805,150700,677147650,6780,6730,6780,6700,84
|
|
20240805,150600,676583740,6810,6810,6810,6810,0
|
|
20240805,150500,676583740,6810,6810,6810,6810,1
|
|
20240805,150400,676576930,6820,6820,6820,6820,1
|
|
20240805,150300,676570110,6730,6810,6810,6730,405
|
|
20240805,150200,673830380,6730,6730,6730,6730,288
|
|
20240805,150100,671892140,6820,6780,6820,6780,153
|
|
20240805,150000,670851220,6780,6750,6780,6700,964
|
|
20240805,145900,664364500,6750,6730,6750,6710,761
|
|
20240805,145800,659235650,6720,6720,6720,6720,1
|
|
20240805,145700,659228930,6680,6680,6680,6680,14
|
|
20240805,145600,659135410,6680,6680,6680,6680,24
|
|
20240805,145500,658975090,6680,6680,6680,6680,1
|
|
20240805,145400,658968410,6740,6730,6740,6730,328
|
|
20240805,145300,656760910,6650,6670,6670,6650,50
|
|
20240805,145200,656428020,6660,6670,6670,6660,85
|
|
20240805,145100,655861090,6680,6680,6680,6680,0
|
|
20240805,145000,655861090,6680,6710,6710,6680,1785
|
|
20240805,144900,643904880,6700,6750,6760,6700,1001
|
|
20240805,144800,637183270,6750,6780,6780,6750,384
|
|
20240805,144700,634586020,6790,6790,6790,6790,0
|
|
20240805,144600,634586020,6790,6790,6790,6790,23
|
|
20240805,144500,634429850,6820,6820,6820,6820,3
|
|
20240805,144400,634409390,6840,6840,6840,6840,0
|
|
20240805,144300,634409390,6840,6790,6840,6790,111
|
|
20240805,144200,633650550,6800,6800,6800,6800,2
|
|
20240805,144100,633636950,6780,6790,6800,6780,186
|
|
20240805,144000,632374210,6770,6780,6780,6770,1070
|
|
20240805,143900,625123540,6790,6790,6790,6790,0
|
|
20240805,143800,625123540,6790,6830,6830,6790,589
|
|
20240805,143700,621118130,6820,6830,6830,6820,114
|
|
20240805,143600,620340600,6820,6860,6860,6820,50
|
|
20240805,143500,619999200,6860,6860,6860,6860,50
|
|
20240805,143400,619656200,6860,6820,6860,6820,105
|
|
20240805,143300,618936900,6820,6780,6820,6780,586
|
|
20240805,143200,614946510,6790,6790,6800,6790,190
|
|
20240805,143100,613655410,6790,6800,6800,6790,1112
|
|
20240805,143000,606099450,6800,6800,6800,6800,100
|
|
20240805,142900,605419450,6810,6800,6820,6800,44
|
|
20240805,142800,605120180,6810,6800,6810,6800,429
|
|
20240805,142700,602198990,6800,6800,6810,6790,2039
|
|
20240805,142600,588335010,6800,6800,6800,6800,141
|
|
20240805,142500,587376210,6790,6790,6790,6790,0
|
|
20240805,142400,587376210,6790,6790,6790,6790,0
|
|
20240805,142300,587376210,6790,6790,6790,6790,0
|
|
20240805,142200,587376210,6790,6790,6790,6790,0
|
|
20240805,142100,587376210,6790,6790,6790,6790,0
|
|
20240805,142000,587376210,6790,6790,6790,6790,0
|
|
20240805,141900,587376210,6790,6790,6790,6790,0
|
|
20240805,141800,587376210,6790,6790,6790,6790,0
|
|
20240805,141700,587376210,6790,6790,6790,6790,0
|
|
20240805,141600,587376210,6790,6790,6790,6790,0
|
|
20240805,141500,587376210,6790,6790,6790,6790,0
|
|
20240805,141400,587376210,6790,6790,6790,6790,0
|
|
20240805,141300,587376210,6790,6790,6790,6790,0
|
|
20240805,141200,587376210,6790,6790,6790,6790,0
|
|
20240805,141100,587376210,6790,6790,6790,6790,0
|
|
20240805,141000,587376210,6790,6790,6790,6790,0
|
|
20240805,140900,587376210,6790,6790,6790,6790,0
|
|
20240805,140800,587376210,6790,6790,6790,6790,0
|
|
20240805,140700,587376210,6790,6790,6790,6790,0
|
|
20240805,140600,587376210,6790,6790,6790,6790,0
|
|
20240805,140500,587376210,6790,6790,6790,6790,0
|
|
20240805,140400,587376210,6790,6790,6790,6790,0
|
|
20240805,140300,587376210,6790,6790,6790,6790,0
|
|
20240805,140200,587376210,6790,6790,6790,6790,0
|
|
20240805,140100,587376210,6790,6790,6790,6790,0
|
|
20240805,140000,587376210,6790,6790,6790,6790,0
|
|
20240805,135900,587376210,6790,6790,6790,6790,0
|
|
20240805,135800,587376210,6790,6790,6790,6790,0
|
|
20240805,135700,587376210,6790,6790,6790,6790,0
|
|
20240805,135600,587376210,6790,6790,6790,6790,0
|
|
20240805,135500,587376210,6790,6790,6790,6790,100
|
|
20240805,135400,586697210,6790,6810,6810,6790,293
|
|
20240805,135300,584705210,6840,6840,6840,6840,0
|
|
20240805,135200,584705210,6840,6840,6840,6840,10
|
|
20240805,135100,584636810,6840,6840,6840,6840,293
|
|
20240805,135000,582632690,6810,6810,6810,6810,0
|
|
20240805,134900,582632690,6810,6810,6810,6810,0
|
|
20240805,134800,582632690,6810,6830,6830,6810,26
|
|
20240805,134700,582455510,6810,6810,6810,6810,22
|
|
20240805,134600,582305690,6810,6810,6810,6810,10
|
|
20240805,134500,582237590,6810,6810,6810,6810,9
|
|
20240805,134400,582176300,6810,6810,6810,6810,431
|
|
20240805,134300,579241190,6820,6820,6820,6820,113
|
|
20240805,134200,578470530,6820,6830,6830,6820,52
|
|
20240805,134100,578115790,6830,6830,6830,6830,216
|
|
20240805,134000,576640510,6840,6840,6840,6840,0
|
|
20240805,133900,576640510,6840,6840,6840,6830,13
|
|
20240805,133800,576551630,6840,6840,6840,6840,0
|
|
20240805,133700,576551630,6840,6840,6840,6840,0
|
|
20240805,133600,576551630,6840,6840,6840,6840,1
|
|
20240805,133500,576544790,6840,6840,6840,6840,0
|
|
20240805,133400,576544790,6840,6840,6840,6840,0
|
|
20240805,133300,576544790,6840,6840,6840,6840,0
|
|
20240805,133200,576544790,6840,6840,6840,6840,20
|
|
20240805,133100,576407990,6840,6840,6840,6840,2
|
|
20240805,133000,576394310,6840,6840,6840,6840,0
|
|
20240805,132900,576394310,6840,6840,6840,6840,1
|
|
20240805,132800,576387470,6820,6820,6820,6820,550
|
|
20240805,132700,572636470,6820,6820,6820,6820,0
|
|
20240805,132600,572636470,6820,6830,6830,6820,1500
|
|
20240805,132500,562402660,6820,6870,6870,6820,5000
|
|
20240805,132400,528265470,6870,6890,6890,6870,684
|
|
20240805,132300,523565510,6910,6910,6910,6910,1
|
|
20240805,132200,523558600,6890,6890,6890,6890,6
|
|
20240805,132100,523517260,6890,6890,6890,6890,0
|
|
20240805,132000,523517260,6890,6910,6910,6890,103
|
|
20240805,131900,522807530,6910,6910,6910,6910,9
|
|
20240805,131800,522745340,6920,6920,6920,6920,0
|
|
20240805,131700,522745340,6920,6860,6920,6860,11
|
|
20240805,131600,522669820,6920,6920,6920,6920,1
|
|
20240805,131500,522662900,6880,6860,6880,6850,739
|
|
20240805,131400,517595100,6850,6870,6870,6850,690
|
|
20240805,131300,512863050,6930,6930,6930,6930,0
|
|
20240805,131200,512863050,6930,6930,6930,6930,300
|
|
20240805,131100,510784050,6850,6850,6850,6850,0
|
|
20240805,131000,510784050,6850,6850,6850,6850,0
|
|
20240805,130900,510784050,6850,6900,6900,6850,1140
|
|
20240805,130800,502950880,6900,6900,6900,6900,0
|
|
20240805,130700,502950880,6900,6900,6900,6900,0
|
|
20240805,130600,502950880,6900,6900,6900,6900,6
|
|
20240805,130500,502909480,6900,6900,6900,6900,0
|
|
20240805,130400,502909480,6900,6900,6900,6900,84
|
|
20240805,130300,502329880,6900,6920,6930,6900,595
|
|
20240805,130200,498219960,6930,6930,6930,6930,0
|
|
20240805,130100,498219960,6930,6930,6930,6930,9
|
|
20240805,130000,498157590,6930,6930,6930,6930,4
|
|
20240805,125900,498129870,6930,6930,6930,6930,3
|
|
20240805,125800,498109080,6930,6930,6930,6930,0
|
|
20240805,125700,498109080,6930,6930,6930,6930,0
|
|
20240805,125600,498109080,6930,6930,6930,6930,10
|
|
20240805,125500,498039780,6930,6930,6930,6930,10
|
|
20240805,125400,497970480,6930,6930,6930,6930,25
|
|
20240805,125300,497797230,6920,6920,6920,6920,0
|
|
20240805,125200,497797230,6920,6910,6920,6910,1038
|
|
20240805,125100,490624270,6900,6900,6900,6900,0
|
|
20240805,125000,490624270,6900,6930,6930,6900,1002
|
|
20240805,124900,483708380,6930,6940,6960,6930,510
|
|
20240805,124800,480173230,6910,6950,6950,6910,820
|
|
20240805,124700,474494230,6950,6920,6950,6900,401
|
|
20240805,124600,471718180,6920,6930,6930,6920,1000
|
|
20240805,124500,464793170,6960,6950,6960,6950,74
|
|
20240805,124400,464278860,6950,6920,6950,6920,117
|
|
20240805,124300,463468830,6920,6920,6920,6920,0
|
|
20240805,124200,463468830,6920,6950,6950,6920,901
|
|
20240805,124100,457232490,6970,6970,6970,6970,155
|
|
20240805,124000,456152140,6970,6940,6970,6940,118
|
|
20240805,123900,455332880,6940,6950,6950,6910,4245
|
|
20240805,123800,425956080,6960,6950,6960,6950,1391
|
|
20240805,123700,416284810,6950,6990,6990,6950,1288
|
|
20240805,123600,407322160,6990,6990,6990,6990,0
|
|
20240805,123500,407322160,6990,7000,7000,6990,551
|
|
20240805,123400,403465330,7000,7000,7000,7000,0
|
|
20240805,123300,403465330,7000,7000,7000,7000,374
|
|
20240805,123200,400847330,7000,7000,7000,7000,1
|
|
20240805,123100,400840330,7000,7000,7000,7000,473
|
|
20240805,123000,397529330,7000,7000,7000,7000,5
|
|
20240805,122900,397494330,6990,6990,6990,6990,0
|
|
20240805,122800,397494330,6990,7000,7000,6990,150
|
|
20240805,122700,396445800,7000,7000,7000,7000,78
|
|
20240805,122600,395899800,7000,7000,7000,7000,25
|
|
20240805,122500,395724800,7000,7000,7000,7000,85
|
|
20240805,122400,395129800,7000,7000,7000,7000,0
|
|
20240805,122300,395129800,7000,7000,7000,7000,0
|
|
20240805,122200,395129800,7000,7000,7000,7000,0
|
|
20240805,122100,395129800,7000,7000,7000,7000,0
|
|
20240805,122000,395129800,7000,7000,7000,7000,302
|
|
20240805,121900,393015800,7000,7000,7000,7000,498
|
|
20240805,121800,389529800,6950,6960,6960,6950,24
|
|
20240805,121700,389362990,6950,6950,6950,6950,0
|
|
20240805,121600,389362990,6950,6950,6950,6950,0
|
|
20240805,121500,389362990,6950,6950,6950,6950,0
|
|
20240805,121400,389362990,6950,6950,6950,6950,0
|
|
20240805,121300,389362990,6950,6990,6990,6950,2247
|
|
20240805,121200,373732570,7000,7000,7000,7000,2
|
|
20240805,121100,373718570,6980,6980,6980,6980,0
|
|
20240805,121000,373718570,6980,6980,6980,6980,0
|
|
20240805,120900,373718570,6980,6980,6980,6980,0
|
|
20240805,120800,373718570,6980,6980,6980,6980,0
|
|
20240805,120700,373718570,6980,6970,7000,6970,228
|
|
20240805,120600,372126760,6970,7000,7000,6970,605
|
|
20240805,120500,367894430,7000,7000,7000,7000,0
|
|
20240805,120400,367894430,7000,7000,7000,7000,0
|
|
20240805,120300,367894430,7000,7000,7000,7000,0
|
|
20240805,120200,367894430,7000,7000,7000,7000,20
|
|
20240805,120100,367754430,7000,7000,7000,7000,0
|
|
20240805,120000,367754430,7000,7000,7000,7000,0
|
|
20240805,115900,367754430,7000,7000,7000,7000,3
|
|
20240805,115800,367733430,6980,6990,6990,6980,125
|
|
20240805,115700,366860720,6990,6990,6990,6990,1
|
|
20240805,115600,366853730,7000,6990,7000,6990,126
|
|
20240805,115500,365972430,7000,7000,7000,7000,1
|
|
20240805,115400,365965430,6990,6990,6990,6990,1
|
|
20240805,115300,365958440,7000,7000,7000,7000,8
|
|
20240805,115200,365902440,7000,7000,7000,7000,2
|
|
20240805,115100,365888440,7000,7030,7030,7000,367
|
|
20240805,115000,363319410,7030,7030,7030,7030,0
|
|
20240805,114900,363319410,7030,7030,7030,7030,0
|
|
20240805,114800,363319410,7030,7030,7030,7030,0
|
|
20240805,114700,363319410,7030,7000,7030,7000,171
|
|
20240805,114600,362117310,7000,7000,7000,7000,1667
|
|
20240805,114500,350448310,7040,7040,7040,7040,55
|
|
20240805,114400,350061110,7010,7030,7030,7010,3023
|
|
20240805,114300,328857220,7030,7030,7030,7030,100
|
|
20240805,114200,328154220,7030,7030,7030,7030,0
|
|
20240805,114100,328154220,7030,7040,7040,7030,100
|
|
20240805,114000,327450940,7040,7040,7040,7040,0
|
|
20240805,113900,327450940,7040,7040,7040,7040,0
|
|
20240805,113800,327450940,7040,7040,7040,7040,0
|
|
20240805,113700,327450940,7040,7040,7040,7040,0
|
|
20240805,113600,327450940,7040,7040,7040,7040,0
|
|
20240805,113500,327450940,7040,7040,7040,7040,1
|
|
20240805,113400,327443900,7090,7090,7090,7090,0
|
|
20240805,113300,327443900,7090,7090,7090,7090,100
|
|
20240805,113200,326734900,7090,7090,7090,7090,0
|
|
20240805,113100,326734900,7090,7090,7090,7090,1000
|
|
20240805,113000,319644900,7090,7040,7090,7040,1050
|
|
20240805,112900,312203700,7040,7040,7040,7040,1
|
|
20240805,112800,312196660,7000,7000,7000,7000,0
|
|
20240805,112700,312196660,7000,7010,7010,7000,26
|
|
20240805,112600,312014560,7000,7050,7050,7000,7501
|
|
20240805,112500,259413080,7050,7050,7050,7050,0
|
|
20240805,112400,259413080,7050,7050,7050,7050,0
|
|
20240805,112300,259413080,7050,7050,7050,7050,13
|
|
20240805,112200,259321430,7050,7050,7050,7050,6
|
|
20240805,112100,259279130,7050,7050,7050,7050,0
|
|
20240805,112000,259279130,7050,7110,7110,7050,7
|
|
20240805,111900,259229720,7050,7080,7080,7050,133
|
|
20240805,111800,258288930,7060,7060,7060,7060,1
|
|
20240805,111700,258281870,7050,7050,7050,7050,0
|
|
20240805,111600,258281870,7050,7050,7050,7050,918
|
|
20240805,111500,251809970,7050,7050,7050,7050,1708
|
|
20240805,111400,239768570,7040,7080,7080,7040,3375
|
|
20240805,111300,215961750,7130,7130,7130,7130,0
|
|
20240805,111200,215961750,7130,7130,7130,7130,1
|
|
20240805,111100,215954620,7150,7150,7150,7150,0
|
|
20240805,111000,215954620,7150,7150,7150,7150,70
|
|
20240805,110900,215454120,7150,7120,7150,7120,700
|
|
20240805,110800,210455210,7120,7120,7120,7120,0
|
|
20240805,110700,210455210,7120,7120,7120,7120,0
|
|
20240805,110600,210455210,7120,7120,7120,7120,3
|
|
20240805,110500,210433850,7080,7080,7080,7080,33
|
|
20240805,110400,210200210,7120,7120,7120,7120,0
|
|
20240805,110300,210200210,7120,7120,7120,7120,0
|
|
20240805,110200,210200210,7120,7120,7120,7120,1
|
|
20240805,110100,210193090,7080,7090,7090,7080,955
|
|
20240805,110000,203423190,7120,7090,7120,7090,13
|
|
20240805,105900,203330810,7120,7120,7120,7120,0
|
|
20240805,105800,203330810,7120,7120,7120,7120,1
|
|
20240805,105700,203323690,7100,7100,7100,7100,90
|
|
20240805,105600,202684690,7100,7100,7100,7100,842
|
|
20240805,105500,196706490,7120,7120,7120,7120,1
|
|
20240805,105400,196699370,7110,7110,7110,7110,0
|
|
20240805,105300,196699370,7110,7110,7110,7110,0
|
|
20240805,105200,196699370,7110,7110,7110,7110,114
|
|
20240805,105100,195888830,7110,7110,7110,7110,0
|
|
20240805,105000,195888830,7110,7110,7110,7110,101
|
|
20240805,104900,195170720,7120,7120,7120,7120,0
|
|
20240805,104800,195170720,7120,7120,7120,7120,0
|
|
20240805,104700,195170720,7120,7120,7120,7120,0
|
|
20240805,104600,195170720,7120,7120,7120,7120,265
|
|
20240805,104500,193283920,7140,7140,7140,7140,0
|
|
20240805,104400,193283920,7140,7140,7140,7140,0
|
|
20240805,104300,193283920,7140,7140,7140,7140,72
|
|
20240805,104200,192769840,7140,7140,7140,7140,10
|
|
20240805,104100,192698440,7140,7140,7140,7140,0
|
|
20240805,104000,192698440,7140,7120,7140,7120,138
|
|
20240805,103900,191715860,7120,7120,7120,7120,3
|
|
20240805,103800,191694500,7120,7120,7120,7120,100
|
|
20240805,103700,190982500,7110,7110,7110,7110,0
|
|
20240805,103600,190982500,7110,7110,7110,7110,0
|
|
20240805,103500,190982500,7110,7110,7110,7110,0
|
|
20240805,103400,190982500,7110,7110,7110,7110,0
|
|
20240805,103300,190982500,7110,7110,7110,7110,0
|
|
20240805,103200,190982500,7110,7110,7110,7110,0
|
|
20240805,103100,190982500,7110,7120,7120,7110,58
|
|
20240805,103000,190570110,7100,7100,7100,7100,261
|
|
20240805,102900,188717010,7100,7120,7120,7100,900
|
|
20240805,102800,182319980,7120,7120,7120,7120,0
|
|
20240805,102700,182319980,7120,7120,7120,7120,0
|
|
20240805,102600,182319980,7120,7120,7120,7120,0
|
|
20240805,102500,182319980,7120,7120,7120,7120,571
|
|
20240805,102400,178254460,7130,7130,7130,7130,122
|
|
20240805,102300,177384600,7140,7140,7140,7140,1
|
|
20240805,102200,177377460,7150,7150,7150,7140,198
|
|
20240805,102100,175963320,7150,7150,7150,7150,0
|
|
20240805,102000,175963320,7150,7150,7150,7150,0
|
|
20240805,101900,175963320,7150,7150,7150,7150,0
|
|
20240805,101800,175963320,7150,7180,7180,7150,667
|
|
20240805,101700,171194180,7150,7150,7150,7150,0
|
|
20240805,101600,171194180,7150,7150,7150,7150,0
|
|
20240805,101500,171194180,7150,7150,7150,7150,0
|
|
20240805,101400,171194180,7150,7150,7150,7150,0
|
|
20240805,101300,171194180,7150,7140,7150,7140,1382
|
|
20240805,101200,161313350,7150,7150,7150,7150,0
|
|
20240805,101100,161313350,7150,7180,7180,7150,2189
|
|
20240805,101000,145661240,7180,7180,7180,7180,2
|
|
20240805,100900,145646880,7180,7180,7180,7180,20
|
|
20240805,100800,145503280,7190,7190,7190,7190,0
|
|
20240805,100700,145503280,7190,7190,7190,7190,225
|
|
20240805,100600,143885530,7190,7190,7190,7190,0
|
|
20240805,100500,143885530,7190,7190,7190,7190,0
|
|
20240805,100400,143885530,7190,7190,7190,7190,11
|
|
20240805,100300,143806440,7190,7190,7190,7190,1
|
|
20240805,100200,143799250,7160,7160,7160,7160,0
|
|
20240805,100100,143799250,7160,7160,7160,7160,1125
|
|
20240805,100000,135744250,7170,7170,7170,7170,52
|
|
20240805,095900,135371410,7190,7190,7190,7190,58
|
|
20240805,095800,134954390,7190,7190,7190,7190,142
|
|
20240805,095700,133933410,7190,7200,7200,7190,2
|
|
20240805,095600,133919020,7180,7180,7180,7180,0
|
|
20240805,095500,133919020,7180,7180,7180,7180,370
|
|
20240805,095400,131262420,7180,7180,7180,7180,640
|
|
20240805,095300,126667220,7180,7180,7180,7180,1
|
|
20240805,095200,126660040,7180,7170,7180,7170,201
|
|
20240805,095100,125218860,7180,7170,7180,7170,1036
|
|
20240805,095000,117790730,7180,7200,7200,7180,280
|
|
20240805,094900,115780290,7200,7200,7200,7200,0
|
|
20240805,094800,115780290,7200,7200,7200,7200,0
|
|
20240805,094700,115780290,7200,7200,7200,7200,1
|
|
20240805,094600,115773090,7180,7200,7200,7180,420
|
|
20240805,094500,112757450,7200,7190,7200,7190,148
|
|
20240805,094400,111692320,7200,7190,7200,7190,129
|
|
20240805,094300,110764800,7200,7200,7200,7200,103
|
|
20240805,094200,110023200,7200,7200,7200,7200,1
|
|
20240805,094100,110016000,7180,7180,7180,7180,0
|
|
20240805,094000,110016000,7180,7190,7190,7180,1101
|
|
20240805,093900,102108010,7200,7200,7200,7200,50
|
|
20240805,093800,101748010,7180,7190,7190,7180,330
|
|
20240805,093700,99377330,7220,7200,7220,7200,104
|
|
20240805,093600,98628470,7210,7210,7210,7210,1
|
|
20240805,093500,98621260,7220,7220,7220,7220,0
|
|
20240805,093400,98621260,7220,7220,7220,7220,40
|
|
20240805,093300,98332460,7220,7220,7220,7220,1
|
|
20240805,093200,98325240,7230,7230,7230,7230,12
|
|
20240805,093100,98238480,7230,7200,7230,7200,3183
|
|
20240805,093000,75320820,7200,7200,7200,7200,61
|
|
20240805,092900,74881620,7190,7190,7200,7190,107
|
|
20240805,092800,74112270,7190,7190,7190,7190,152
|
|
20240805,092700,73019390,7190,7190,7190,7190,3
|
|
20240805,092600,72997820,7190,7170,7190,7170,62
|
|
20240805,092500,72553040,7170,7170,7170,7170,1
|
|
20240805,092400,72545870,7170,7170,7170,7150,1236
|
|
20240805,092300,63702870,7150,7180,7180,7150,1196
|
|
20240805,092200,55133880,7180,7180,7180,7180,50
|
|
20240805,092100,54774880,7180,7180,7180,7180,286
|
|
20240805,092000,52721400,7190,7200,7200,7190,120
|
|
20240805,091900,51858010,7200,7200,7200,7200,1
|
|
20240805,091800,51850810,7190,7190,7190,7190,415
|
|
20240805,091700,48866960,7200,7200,7200,7200,0
|
|
20240805,091600,48866960,7200,7200,7200,7200,1
|
|
20240805,091500,48859760,7200,7200,7200,7200,1
|
|
20240805,091400,48852560,7200,7200,7200,7200,6
|
|
20240805,091300,48809360,7190,7200,7200,7190,387
|
|
20240805,091200,46025590,7200,7200,7200,7200,231
|
|
20240805,091100,44362390,7200,7200,7200,7200,600
|
|
20240805,091000,40042390,7190,7190,7190,7190,218
|
|
20240805,090900,38474970,7200,7200,7200,7190,132
|
|
20240805,090800,37524690,7230,7220,7240,7200,1035
|
|
20240805,090700,30070640,7200,7250,7250,7200,458
|
|
20240805,090600,26769390,7250,7290,7290,7230,484
|
|
20240805,090500,23260680,7270,7300,7300,7270,184
|
|
20240805,090400,21922580,7300,7300,7300,7300,0
|
|
20240805,090300,21922580,7300,7300,7300,7280,1445
|
|
20240805,090200,11387010,7310,7340,7340,7310,907
|
|
20240805,090100,4748360,7340,7340,7340,7340,2
|
|
20240805,090000,4733680,7320,7320,7320,7320,504
|