619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,191600,536635230,6700,6700,6700,6700,643
|
|
20240806,191500,536635230,6700,6700,6700,6700,0
|
|
20240806,191400,536635230,6700,6700,6700,6700,0
|
|
20240806,191300,536635230,6700,6700,6700,6700,0
|
|
20240806,191200,536635230,6700,6700,6700,6700,0
|
|
20240806,191100,536635230,6700,6700,6700,6700,0
|
|
20240806,191000,536635230,6700,6700,6700,6700,0
|
|
20240806,190900,536635230,6700,6700,6700,6700,0
|
|
20240806,190800,536635230,6700,6700,6700,6700,0
|
|
20240806,190700,536635230,6700,6700,6700,6700,0
|
|
20240806,190600,536635230,6700,6700,6700,6700,0
|
|
20240806,190500,536635230,6700,6700,6700,6700,0
|
|
20240806,190400,536635230,6700,6700,6700,6700,0
|
|
20240806,190300,536635230,6700,6700,6700,6700,0
|
|
20240806,190200,536635230,6700,6700,6700,6700,0
|
|
20240806,190100,536635230,6700,6700,6700,6700,0
|
|
20240806,190000,536635230,6700,6700,6700,6700,0
|
|
20240806,185900,536635230,6700,6700,6700,6700,0
|
|
20240806,185800,536635230,6700,6700,6700,6700,0
|
|
20240806,185700,536635230,6700,6700,6700,6700,0
|
|
20240806,185600,536635230,6700,6700,6700,6700,0
|
|
20240806,185500,536635230,6700,6700,6700,6700,0
|
|
20240806,185400,536635230,6700,6700,6700,6700,0
|
|
20240806,185300,536635230,6700,6700,6700,6700,0
|
|
20240806,185200,536635230,6700,6700,6700,6700,0
|
|
20240806,185100,536635230,6700,6700,6700,6700,0
|
|
20240806,185000,536635230,6700,6700,6700,6700,0
|
|
20240806,184900,536635230,6700,6700,6700,6700,0
|
|
20240806,184800,536635230,6700,6700,6700,6700,0
|
|
20240806,184700,536635230,6700,6700,6700,6700,0
|
|
20240806,184600,536635230,6700,6700,6700,6700,643
|
|
20240806,184500,536635230,6700,6700,6700,6700,0
|
|
20240806,184400,536635230,6700,6700,6700,6700,0
|
|
20240806,184300,536635230,6700,6700,6700,6700,0
|
|
20240806,184200,536635230,6700,6700,6700,6700,0
|
|
20240806,184100,536635230,6700,6700,6700,6700,0
|
|
20240806,184000,536635230,6700,6700,6700,6700,0
|
|
20240806,183900,536635230,6700,6700,6700,6700,0
|
|
20240806,183800,536635230,6700,6700,6700,6700,0
|
|
20240806,183700,536635230,6700,6700,6700,6700,0
|
|
20240806,183600,536635230,6700,6700,6700,6700,0
|
|
20240806,183500,536635230,6700,6700,6700,6700,0
|
|
20240806,183400,536635230,6700,6700,6700,6700,0
|
|
20240806,183300,536635230,6700,6700,6700,6700,0
|
|
20240806,183200,536635230,6700,6700,6700,6700,0
|
|
20240806,183100,536635230,6700,6700,6700,6700,0
|
|
20240806,183000,536635230,6700,6700,6700,6700,0
|
|
20240806,182900,536635230,6700,6700,6700,6700,0
|
|
20240806,182800,536635230,6700,6700,6700,6700,0
|
|
20240806,182700,536635230,6700,6700,6700,6700,0
|
|
20240806,182600,536635230,6700,6700,6700,6700,0
|
|
20240806,182500,536635230,6700,6700,6700,6700,0
|
|
20240806,182400,536635230,6700,6700,6700,6700,0
|
|
20240806,182300,536635230,6700,6700,6700,6700,0
|
|
20240806,182200,536635230,6700,6700,6700,6700,0
|
|
20240806,182100,536635230,6700,6700,6700,6700,0
|
|
20240806,182000,536635230,6700,6700,6700,6700,0
|
|
20240806,181900,536635230,6700,6700,6700,6700,0
|
|
20240806,181800,536635230,6700,6700,6700,6700,0
|
|
20240806,181700,536635230,6700,6700,6700,6700,0
|
|
20240806,181600,536635230,6700,6700,6700,6700,643
|
|
20240806,181500,536635230,6700,6700,6700,6700,0
|
|
20240806,181400,536635230,6700,6700,6700,6700,0
|
|
20240806,181300,536635230,6700,6700,6700,6700,0
|
|
20240806,181200,536635230,6700,6700,6700,6700,0
|
|
20240806,181100,536635230,6700,6700,6700,6700,0
|
|
20240806,181000,536635230,6700,6700,6700,6700,0
|
|
20240806,180900,536635230,6700,6700,6700,6700,0
|
|
20240806,180800,536635230,6700,6700,6700,6700,0
|
|
20240806,180700,536635230,6700,6700,6700,6700,0
|
|
20240806,180600,536635230,6700,6700,6700,6700,0
|
|
20240806,180500,536635230,6700,6700,6700,6700,0
|
|
20240806,180400,536635230,6700,6700,6700,6700,0
|
|
20240806,180300,536635230,6700,6700,6700,6700,0
|
|
20240806,180200,536635230,6700,6700,6700,6700,0
|
|
20240806,180100,536635230,6700,6700,6700,6700,0
|
|
20240806,180000,536635230,6700,6700,6700,6700,0
|
|
20240806,175900,536635230,6700,6700,6700,6700,0
|
|
20240806,175800,536635230,6700,6700,6700,6700,0
|
|
20240806,175700,536635230,6700,6700,6700,6700,0
|
|
20240806,175600,536635230,6700,6700,6700,6700,0
|
|
20240806,175500,536635230,6700,6700,6700,6700,0
|
|
20240806,175400,536635230,6700,6700,6700,6700,0
|
|
20240806,175300,536635230,6700,6700,6700,6700,0
|
|
20240806,175200,536635230,6700,6700,6700,6700,0
|
|
20240806,175100,536635230,6700,6700,6700,6700,0
|
|
20240806,175000,536635230,6700,6700,6700,6700,0
|
|
20240806,174900,536635230,6700,6700,6700,6700,0
|
|
20240806,174800,536635230,6700,6700,6700,6700,0
|
|
20240806,174700,536635230,6700,6700,6700,6700,0
|
|
20240806,174600,536635230,6700,6700,6700,6700,643
|
|
20240806,174500,536635230,6700,6700,6700,6700,0
|
|
20240806,174400,536635230,6700,6700,6700,6700,0
|
|
20240806,174300,536635230,6700,6700,6700,6700,0
|
|
20240806,174200,536635230,6700,6700,6700,6700,0
|
|
20240806,174100,536635230,6700,6700,6700,6700,0
|
|
20240806,174000,536635230,6700,6700,6700,6700,0
|
|
20240806,173900,536635230,6700,6700,6700,6700,0
|
|
20240806,173800,536635230,6700,6700,6700,6700,0
|
|
20240806,173700,536635230,6700,6700,6700,6700,0
|
|
20240806,173600,536635230,6700,6700,6700,6700,0
|
|
20240806,173500,536635230,6700,6700,6700,6700,0
|
|
20240806,173400,536635230,6700,6700,6700,6700,0
|
|
20240806,173300,536635230,6700,6700,6700,6700,0
|
|
20240806,173200,536635230,6700,6700,6700,6700,0
|
|
20240806,173100,536635230,6700,6700,6700,6700,0
|
|
20240806,173000,536635230,6700,6700,6700,6700,0
|
|
20240806,172900,536635230,6700,6700,6700,6700,0
|
|
20240806,172800,536635230,6700,6700,6700,6700,0
|
|
20240806,172700,536635230,6700,6700,6700,6700,0
|
|
20240806,172600,536635230,6700,6700,6700,6700,0
|
|
20240806,172500,536635230,6700,6700,6700,6700,0
|
|
20240806,172400,536635230,6700,6700,6700,6700,0
|
|
20240806,172300,536635230,6700,6700,6700,6700,0
|
|
20240806,172200,536635230,6700,6700,6700,6700,0
|
|
20240806,172100,536635230,6700,6700,6700,6700,0
|
|
20240806,172000,536635230,6700,6700,6700,6700,0
|
|
20240806,171900,536635230,6700,6700,6700,6700,0
|
|
20240806,171800,536635230,6700,6700,6700,6700,0
|
|
20240806,171700,536635230,6700,6700,6700,6700,0
|
|
20240806,171600,536635230,6700,6700,6700,6700,643
|
|
20240806,171500,536635230,6700,6700,6700,6700,0
|
|
20240806,171400,536635230,6700,6700,6700,6700,0
|
|
20240806,171300,536635230,6700,6700,6700,6700,0
|
|
20240806,171200,536635230,6700,6700,6700,6700,0
|
|
20240806,171100,536635230,6700,6700,6700,6700,0
|
|
20240806,171000,536635230,6700,6700,6700,6700,0
|
|
20240806,170900,536635230,6700,6700,6700,6700,0
|
|
20240806,170800,536635230,6700,6700,6700,6700,0
|
|
20240806,170700,536635230,6700,6700,6700,6700,0
|
|
20240806,170600,536635230,6700,6700,6700,6700,0
|
|
20240806,170500,536635230,6700,6700,6700,6700,0
|
|
20240806,170400,536635230,6700,6700,6700,6700,0
|
|
20240806,170300,536635230,6700,6700,6700,6700,0
|
|
20240806,170200,536635230,6700,6700,6700,6700,0
|
|
20240806,170100,536635230,6700,6700,6700,6700,0
|
|
20240806,170000,536635230,6700,6700,6700,6700,0
|
|
20240806,165900,536635230,6700,6700,6700,6700,0
|
|
20240806,165800,536635230,6700,6700,6700,6700,0
|
|
20240806,165700,536635230,6700,6700,6700,6700,0
|
|
20240806,165600,536635230,6700,6700,6700,6700,0
|
|
20240806,165500,536635230,6700,6700,6700,6700,0
|
|
20240806,165400,536635230,6700,6700,6700,6700,0
|
|
20240806,165300,536635230,6700,6700,6700,6700,0
|
|
20240806,165200,536635230,6700,6700,6700,6700,0
|
|
20240806,165100,536635230,6700,6700,6700,6700,0
|
|
20240806,165000,536635230,6700,6700,6700,6700,0
|
|
20240806,164900,536635230,6700,6700,6700,6700,0
|
|
20240806,164800,536635230,6700,6700,6700,6700,0
|
|
20240806,164700,536635230,6700,6700,6700,6700,0
|
|
20240806,164600,536635230,6700,6700,6700,6700,643
|
|
20240806,164500,536635230,6700,6700,6700,6700,0
|
|
20240806,164400,536635230,6700,6700,6700,6700,0
|
|
20240806,164300,536635230,6700,6700,6700,6700,0
|
|
20240806,164200,536635230,6700,6700,6700,6700,0
|
|
20240806,164100,536635230,6700,6700,6700,6700,0
|
|
20240806,164000,536635230,6700,6700,6700,6700,0
|
|
20240806,163900,536635230,6700,6700,6700,6700,0
|
|
20240806,163800,536635230,6700,6700,6700,6700,0
|
|
20240806,163700,536635230,6700,6700,6700,6700,0
|
|
20240806,163600,536635230,6700,6700,6700,6700,0
|
|
20240806,163500,536635230,6700,6700,6700,6700,0
|
|
20240806,163400,536635230,6700,6700,6700,6700,0
|
|
20240806,163300,536635230,6700,6700,6700,6700,0
|
|
20240806,163200,536635230,6700,6700,6700,6700,0
|
|
20240806,163100,536635230,6700,6700,6700,6700,0
|
|
20240806,163000,536635230,6700,6700,6700,6700,0
|
|
20240806,162900,536635230,6700,6700,6700,6700,0
|
|
20240806,162800,536635230,6700,6700,6700,6700,0
|
|
20240806,162700,536635230,6700,6700,6700,6700,0
|
|
20240806,162600,536635230,6700,6700,6700,6700,0
|
|
20240806,162500,536635230,6700,6700,6700,6700,0
|
|
20240806,162400,536635230,6700,6700,6700,6700,0
|
|
20240806,162300,536635230,6700,6700,6700,6700,0
|
|
20240806,162200,536635230,6700,6700,6700,6700,0
|
|
20240806,162100,536635230,6700,6700,6700,6700,0
|
|
20240806,162000,536635230,6700,6700,6700,6700,0
|
|
20240806,161900,536635230,6700,6700,6700,6700,0
|
|
20240806,161800,536635230,6700,6700,6700,6700,0
|
|
20240806,161700,536635230,6700,6700,6700,6700,0
|
|
20240806,161600,536635230,6700,6700,6700,6700,643
|
|
20240806,161500,536635230,6700,6700,6700,6700,0
|
|
20240806,161400,536635230,6700,6700,6700,6700,0
|
|
20240806,161300,536635230,6700,6700,6700,6700,0
|
|
20240806,161200,536635230,6700,6700,6700,6700,0
|
|
20240806,161100,536635230,6700,6700,6700,6700,0
|
|
20240806,161000,536635230,6700,6700,6700,6700,0
|
|
20240806,160900,536635230,6700,6700,6700,6700,0
|
|
20240806,160800,536635230,6700,6700,6700,6700,0
|
|
20240806,160700,536635230,6700,6700,6700,6700,0
|
|
20240806,160600,536635230,6700,6700,6700,6700,0
|
|
20240806,160500,536635230,6700,6700,6700,6700,0
|
|
20240806,160400,536635230,6700,6700,6700,6700,0
|
|
20240806,160300,536635230,6700,6700,6700,6700,0
|
|
20240806,160200,536635230,6700,6700,6700,6700,0
|
|
20240806,160100,536635230,6700,6700,6700,6700,0
|
|
20240806,160000,536635230,6700,6700,6700,6700,0
|
|
20240806,155900,536635230,6700,6700,6700,6700,0
|
|
20240806,155800,536635230,6700,6700,6700,6700,0
|
|
20240806,155700,536635230,6700,6700,6700,6700,0
|
|
20240806,155600,536635230,6700,6700,6700,6700,0
|
|
20240806,155500,536635230,6700,6700,6700,6700,0
|
|
20240806,155400,536635230,6700,6700,6700,6700,0
|
|
20240806,155300,536635230,6700,6700,6700,6700,0
|
|
20240806,155200,536635230,6700,6700,6700,6700,0
|
|
20240806,155100,536635230,6700,6700,6700,6700,0
|
|
20240806,155000,536635230,6700,6700,6700,6700,0
|
|
20240806,154900,536635230,6700,6700,6700,6700,0
|
|
20240806,154800,536635230,6700,6700,6700,6700,0
|
|
20240806,154700,536635230,6700,6700,6700,6700,0
|
|
20240806,154600,536635230,6700,6700,6700,6700,643
|
|
20240806,154500,536635230,6700,6700,6700,6700,0
|
|
20240806,154400,536635230,6700,6700,6700,6700,0
|
|
20240806,154300,536635230,6700,6700,6700,6700,0
|
|
20240806,154200,536635230,6700,6700,6700,6700,0
|
|
20240806,154100,536635230,6700,6700,6700,6700,0
|
|
20240806,154000,536635230,6700,6700,6700,6700,0
|
|
20240806,153900,536635230,6700,6700,6700,6700,0
|
|
20240806,153800,536635230,6700,6700,6700,6700,0
|
|
20240806,153700,536635230,6700,6700,6700,6700,0
|
|
20240806,153600,536635230,6700,6700,6700,6700,0
|
|
20240806,153500,536635230,6700,6700,6700,6700,0
|
|
20240806,153400,536635230,6700,6700,6700,6700,0
|
|
20240806,153300,536635230,6700,6700,6700,6700,0
|
|
20240806,153200,536635230,6700,6700,6700,6700,0
|
|
20240806,153100,536635230,6700,6700,6700,6700,0
|
|
20240806,153000,536635230,6700,6700,6700,6700,643
|
|
20240806,152900,532327130,6710,6710,6710,6710,0
|
|
20240806,152800,532327130,6710,6710,6710,6710,0
|
|
20240806,152700,532327130,6710,6710,6710,6710,0
|
|
20240806,152600,532327130,6710,6710,6710,6710,0
|
|
20240806,152500,532327130,6710,6710,6710,6710,0
|
|
20240806,152400,532327130,6710,6710,6710,6710,0
|
|
20240806,152300,532327130,6710,6710,6710,6710,0
|
|
20240806,152200,532327130,6710,6710,6710,6710,0
|
|
20240806,152100,532327130,6710,6710,6710,6710,0
|
|
20240806,152000,532327130,6710,6710,6710,6710,0
|
|
20240806,151900,532327130,6710,6730,6730,6710,304
|
|
20240806,151800,530287260,6740,6750,6750,6740,3
|
|
20240806,151700,530267030,6740,6710,6750,6710,145
|
|
20240806,151600,529294010,6710,6720,6730,6710,61
|
|
20240806,151500,528883810,6730,6730,6730,6730,150
|
|
20240806,151400,527874310,6730,6720,6730,6720,80
|
|
20240806,151300,527336420,6730,6730,6730,6730,114
|
|
20240806,151200,526569200,6750,6750,6750,6750,0
|
|
20240806,151100,526569200,6750,6750,6750,6750,0
|
|
20240806,151000,526569200,6750,6730,6750,6730,2
|
|
20240806,150900,526555720,6760,6760,6760,6760,8
|
|
20240806,150800,526501640,6760,6760,6760,6760,0
|
|
20240806,150700,526501640,6760,6760,6760,6760,0
|
|
20240806,150600,526501640,6760,6730,6760,6730,110
|
|
20240806,150500,525760550,6730,6730,6730,6730,0
|
|
20240806,150400,525760550,6730,6730,6730,6730,0
|
|
20240806,150300,525760550,6730,6730,6730,6730,0
|
|
20240806,150200,525760550,6730,6740,6740,6730,55
|
|
20240806,150100,525390100,6730,6730,6730,6730,0
|
|
20240806,150000,525390100,6730,6730,6730,6730,0
|
|
20240806,145900,525390100,6730,6730,6730,6730,1
|
|
20240806,145800,525383370,6730,6730,6730,6730,0
|
|
20240806,145700,525383370,6730,6730,6730,6730,0
|
|
20240806,145600,525383370,6730,6730,6730,6730,0
|
|
20240806,145500,525383370,6730,6730,6730,6730,0
|
|
20240806,145400,525383370,6730,6740,6740,6730,50
|
|
20240806,145300,525046730,6740,6740,6740,6740,0
|
|
20240806,145200,525046730,6740,6740,6740,6740,0
|
|
20240806,145100,525046730,6740,6740,6740,6740,43
|
|
20240806,145000,524756910,6760,6760,6760,6760,0
|
|
20240806,144900,524756910,6760,6760,6760,6760,0
|
|
20240806,144800,524756910,6760,6760,6760,6760,0
|
|
20240806,144700,524756910,6760,6760,6760,6760,0
|
|
20240806,144600,524756910,6760,6760,6760,6760,2
|
|
20240806,144500,524743390,6740,6740,6740,6740,0
|
|
20240806,144400,524743390,6740,6740,6740,6740,0
|
|
20240806,144300,524743390,6740,6740,6740,6740,30
|
|
20240806,144200,524541190,6760,6760,6760,6760,0
|
|
20240806,144100,524541190,6760,6760,6760,6760,0
|
|
20240806,144000,524541190,6760,6760,6760,6760,0
|
|
20240806,143900,524541190,6760,6760,6760,6760,0
|
|
20240806,143800,524541190,6760,6760,6760,6760,0
|
|
20240806,143700,524541190,6760,6750,6760,6750,10
|
|
20240806,143600,524473600,6750,6750,6750,6750,0
|
|
20240806,143500,524473600,6750,6750,6750,6750,149
|
|
20240806,143400,523467850,6740,6750,6750,6740,170
|
|
20240806,143300,522320600,6750,6750,6750,6750,0
|
|
20240806,143200,522320600,6750,6750,6750,6750,0
|
|
20240806,143100,522320600,6750,6750,6750,6750,206
|
|
20240806,143000,520930100,6750,6750,6750,6750,0
|
|
20240806,142900,520930100,6750,6750,6750,6750,0
|
|
20240806,142800,520930100,6750,6750,6750,6750,0
|
|
20240806,142700,520930100,6750,6750,6750,6750,0
|
|
20240806,142600,520930100,6750,6750,6750,6750,0
|
|
20240806,142500,520930100,6750,6750,6750,6750,0
|
|
20240806,142400,520930100,6750,6750,6750,6750,0
|
|
20240806,142300,520930100,6750,6750,6750,6750,279
|
|
20240806,142200,519046850,6750,6750,6750,6750,0
|
|
20240806,142100,519046850,6750,6750,6750,6750,0
|
|
20240806,142000,519046850,6750,6750,6750,6750,0
|
|
20240806,141900,519046850,6750,6750,6750,6750,0
|
|
20240806,141800,519046850,6750,6750,6750,6750,0
|
|
20240806,141700,519046850,6750,6750,6750,6750,45
|
|
20240806,141600,518743100,6720,6720,6720,6720,0
|
|
20240806,141500,518743100,6720,6710,6720,6710,106
|
|
20240806,141400,518030790,6700,6710,6710,6700,2156
|
|
20240806,141300,503582020,6700,6750,6750,6700,2000
|
|
20240806,141200,490132700,6790,6790,6790,6790,0
|
|
20240806,141100,490132700,6790,6790,6790,6790,0
|
|
20240806,141000,490132700,6790,6790,6790,6790,0
|
|
20240806,140900,490132700,6790,6790,6790,6790,0
|
|
20240806,140800,490132700,6790,6790,6790,6790,0
|
|
20240806,140700,490132700,6790,6790,6790,6790,1
|
|
20240806,140600,490125910,6760,6760,6760,6760,2
|
|
20240806,140500,490112390,6760,6760,6760,6760,0
|
|
20240806,140400,490112390,6760,6760,6760,6760,0
|
|
20240806,140300,490112390,6760,6760,6760,6760,0
|
|
20240806,140200,490112390,6760,6760,6760,6760,0
|
|
20240806,140100,490112390,6760,6760,6760,6760,0
|
|
20240806,140000,490112390,6760,6760,6760,6760,0
|
|
20240806,135900,490112390,6760,6760,6760,6760,0
|
|
20240806,135800,490112390,6760,6760,6760,6760,0
|
|
20240806,135700,490112390,6760,6760,6760,6760,4
|
|
20240806,135600,490085350,6780,6770,6780,6770,208
|
|
20240806,135500,488676490,6770,6770,6770,6770,0
|
|
20240806,135400,488676490,6770,6770,6770,6770,0
|
|
20240806,135300,488676490,6770,6770,6770,6770,10
|
|
20240806,135200,488608790,6760,6760,6760,6760,6
|
|
20240806,135100,488568230,6760,6760,6760,6760,0
|
|
20240806,135000,488568230,6760,6770,6770,6760,298
|
|
20240806,134900,486552250,6770,6770,6770,6770,0
|
|
20240806,134800,486552250,6770,6770,6770,6770,12
|
|
20240806,134700,486471010,6770,6770,6770,6770,41
|
|
20240806,134600,486193440,6780,6780,6780,6780,2
|
|
20240806,134500,486179880,6790,6790,6790,6790,12
|
|
20240806,134400,486098400,6780,6780,6780,6780,0
|
|
20240806,134300,486098400,6780,6780,6780,6780,0
|
|
20240806,134200,486098400,6780,6780,6780,6780,0
|
|
20240806,134100,486098400,6780,6780,6780,6780,0
|
|
20240806,134000,486098400,6780,6780,6780,6780,70
|
|
20240806,133900,485623800,6780,6780,6780,6780,0
|
|
20240806,133800,485623800,6780,6780,6780,6780,0
|
|
20240806,133700,485623800,6780,6780,6780,6780,0
|
|
20240806,133600,485623800,6780,6790,6790,6780,131
|
|
20240806,133500,484735500,6800,6800,6800,6800,0
|
|
20240806,133400,484735500,6800,6800,6800,6800,0
|
|
20240806,133300,484735500,6800,6800,6800,6800,0
|
|
20240806,133200,484735500,6800,6800,6800,6800,0
|
|
20240806,133100,484735500,6800,6800,6800,6800,0
|
|
20240806,133000,484735500,6800,6800,6800,6800,0
|
|
20240806,132900,484735500,6800,6800,6800,6800,30
|
|
20240806,132800,484531500,6800,6800,6800,6800,0
|
|
20240806,132700,484531500,6800,6800,6800,6800,0
|
|
20240806,132600,484531500,6800,6800,6800,6800,0
|
|
20240806,132500,484531500,6800,6800,6800,6800,0
|
|
20240806,132400,484531500,6800,6800,6800,6800,0
|
|
20240806,132300,484531500,6800,6800,6800,6800,0
|
|
20240806,132200,484531500,6800,6800,6800,6800,0
|
|
20240806,132100,484531500,6800,6800,6800,6800,0
|
|
20240806,132000,484531500,6800,6800,6800,6800,0
|
|
20240806,131900,484531500,6800,6800,6800,6800,0
|
|
20240806,131800,484531500,6800,6800,6800,6800,0
|
|
20240806,131700,484531500,6800,6800,6800,6800,324
|
|
20240806,131600,482328300,6800,6800,6800,6800,14
|
|
20240806,131500,482233100,6800,6800,6800,6800,0
|
|
20240806,131400,482233100,6800,6800,6800,6800,0
|
|
20240806,131300,482233100,6800,6800,6800,6800,130
|
|
20240806,131200,481349100,6810,6810,6810,6810,230
|
|
20240806,131100,479782800,6810,6810,6810,6810,0
|
|
20240806,131000,479782800,6810,6810,6810,6810,772
|
|
20240806,130900,474525480,6810,6810,6810,6810,0
|
|
20240806,130800,474525480,6810,6810,6810,6810,0
|
|
20240806,130700,474525480,6810,6810,6810,6810,0
|
|
20240806,130600,474525480,6810,6810,6810,6810,0
|
|
20240806,130500,474525480,6810,6810,6810,6810,150
|
|
20240806,130400,473503980,6810,6810,6810,6810,0
|
|
20240806,130300,473503980,6810,6830,6830,6810,202
|
|
20240806,130200,472124350,6830,6830,6830,6830,0
|
|
20240806,130100,472124350,6830,6830,6830,6830,0
|
|
20240806,130000,472124350,6830,6830,6830,6830,0
|
|
20240806,125900,472124350,6830,6830,6830,6830,0
|
|
20240806,125800,472124350,6830,6830,6830,6830,0
|
|
20240806,125700,472124350,6830,6830,6830,6830,0
|
|
20240806,125600,472124350,6830,6830,6830,6830,0
|
|
20240806,125500,472124350,6830,6830,6830,6830,1
|
|
20240806,125400,472117520,6830,6830,6830,6830,2
|
|
20240806,125300,472103860,6830,6830,6830,6830,1
|
|
20240806,125200,472097030,6820,6820,6820,6820,117
|
|
20240806,125100,471299090,6820,6820,6820,6820,0
|
|
20240806,125000,471299090,6820,6820,6820,6820,30
|
|
20240806,124900,471094490,6820,6820,6820,6820,0
|
|
20240806,124800,471094490,6820,6810,6820,6810,63
|
|
20240806,124700,470665160,6800,6800,6800,6800,0
|
|
20240806,124600,470665160,6800,6800,6800,6800,0
|
|
20240806,124500,470665160,6800,6800,6800,6800,38
|
|
20240806,124400,470406760,6800,6800,6800,6800,100
|
|
20240806,124300,469726760,6800,6800,6800,6800,0
|
|
20240806,124200,469726760,6800,6800,6800,6800,0
|
|
20240806,124100,469726760,6800,6800,6800,6800,0
|
|
20240806,124000,469726760,6800,6790,6800,6760,1693
|
|
20240806,123900,458226100,6780,6780,6780,6780,0
|
|
20240806,123800,458226100,6780,6780,6780,6780,0
|
|
20240806,123700,458226100,6780,6780,6780,6780,0
|
|
20240806,123600,458226100,6780,6780,6780,6780,0
|
|
20240806,123500,458226100,6780,6760,6780,6760,395
|
|
20240806,123400,455551590,6760,6760,6760,6760,0
|
|
20240806,123300,455551590,6760,6760,6760,6760,0
|
|
20240806,123200,455551590,6760,6760,6760,6760,0
|
|
20240806,123100,455551590,6760,6760,6760,6760,0
|
|
20240806,123000,455551590,6760,6760,6760,6760,0
|
|
20240806,122900,455551590,6760,6760,6760,6760,50
|
|
20240806,122800,455213590,6760,6760,6760,6760,0
|
|
20240806,122700,455213590,6760,6760,6760,6760,0
|
|
20240806,122600,455213590,6760,6760,6760,6760,0
|
|
20240806,122500,455213590,6760,6760,6760,6760,0
|
|
20240806,122400,455213590,6760,6760,6760,6760,0
|
|
20240806,122300,455213590,6760,6760,6760,6760,0
|
|
20240806,122200,455213590,6760,6760,6760,6760,0
|
|
20240806,122100,455213590,6760,6760,6760,6760,0
|
|
20240806,122000,455213590,6760,6760,6760,6760,1
|
|
20240806,121900,455206830,6770,6770,6770,6770,0
|
|
20240806,121800,455206830,6770,6770,6770,6770,0
|
|
20240806,121700,455206830,6770,6770,6770,6770,0
|
|
20240806,121600,455206830,6770,6770,6770,6770,0
|
|
20240806,121500,455206830,6770,6770,6770,6770,0
|
|
20240806,121400,455206830,6770,6770,6770,6770,0
|
|
20240806,121300,455206830,6770,6770,6770,6770,0
|
|
20240806,121200,455206830,6770,6770,6770,6770,0
|
|
20240806,121100,455206830,6770,6770,6770,6770,0
|
|
20240806,121000,455206830,6770,6770,6770,6770,0
|
|
20240806,120900,455206830,6770,6770,6770,6770,148
|
|
20240806,120800,454204870,6720,6720,6720,6720,0
|
|
20240806,120700,454204870,6720,6720,6720,6720,0
|
|
20240806,120600,454204870,6720,6720,6720,6720,0
|
|
20240806,120500,454204870,6720,6720,6720,6720,0
|
|
20240806,120400,454204870,6720,6720,6720,6720,0
|
|
20240806,120300,454204870,6720,6720,6720,6720,0
|
|
20240806,120200,454204870,6720,6720,6720,6720,0
|
|
20240806,120100,454204870,6720,6720,6720,6720,0
|
|
20240806,120000,454204870,6720,6750,6750,6720,701
|
|
20240806,115900,449485540,6760,6760,6760,6760,0
|
|
20240806,115800,449485540,6760,6760,6760,6760,0
|
|
20240806,115700,449485540,6760,6760,6760,6760,50
|
|
20240806,115600,449147540,6770,6770,6770,6770,0
|
|
20240806,115500,449147540,6770,6770,6770,6770,50
|
|
20240806,115400,448809040,6750,6750,6750,6750,100
|
|
20240806,115300,448134040,6760,6760,6760,6760,0
|
|
20240806,115200,448134040,6760,6760,6760,6760,0
|
|
20240806,115100,448134040,6760,6730,6760,6730,2045
|
|
20240806,115000,434342500,6740,6740,6740,6740,0
|
|
20240806,114900,434342500,6740,6740,6740,6740,0
|
|
20240806,114800,434342500,6740,6740,6740,6740,5
|
|
20240806,114700,434308800,6730,6730,6730,6730,0
|
|
20240806,114600,434308800,6730,6730,6730,6730,250
|
|
20240806,114500,432626300,6710,6710,6710,6710,0
|
|
20240806,114400,432626300,6710,6710,6710,6710,0
|
|
20240806,114300,432626300,6710,6710,6710,6710,0
|
|
20240806,114200,432626300,6710,6710,6710,6710,13
|
|
20240806,114100,432539070,6740,6740,6740,6740,0
|
|
20240806,114000,432539070,6740,6740,6740,6740,0
|
|
20240806,113900,432539070,6740,6740,6740,6740,0
|
|
20240806,113800,432539070,6740,6740,6740,6740,0
|
|
20240806,113700,432539070,6740,6740,6740,6740,0
|
|
20240806,113600,432539070,6740,6740,6740,6740,0
|
|
20240806,113500,432539070,6740,6740,6740,6740,0
|
|
20240806,113400,432539070,6740,6740,6740,6740,0
|
|
20240806,113300,432539070,6740,6740,6740,6740,0
|
|
20240806,113200,432539070,6740,6710,6740,6710,191
|
|
20240806,113100,431255870,6710,6710,6710,6710,1
|
|
20240806,113000,431249160,6710,6710,6710,6710,0
|
|
20240806,112900,431249160,6710,6710,6710,6710,0
|
|
20240806,112800,431249160,6710,6710,6710,6710,49
|
|
20240806,112700,430920370,6710,6710,6710,6710,0
|
|
20240806,112600,430920370,6710,6700,6710,6700,12
|
|
20240806,112500,430839900,6700,6690,6700,6690,50
|
|
20240806,112400,430504950,6680,6680,6680,6680,0
|
|
20240806,112300,430504950,6680,6700,6700,6680,678
|
|
20240806,112200,425966370,6680,6680,6680,6680,0
|
|
20240806,112100,425966370,6680,6680,6680,6680,0
|
|
20240806,112000,425966370,6680,6680,6680,6680,0
|
|
20240806,111900,425966370,6680,6680,6680,6680,0
|
|
20240806,111800,425966370,6680,6680,6680,6680,0
|
|
20240806,111700,425966370,6680,6690,6690,6680,15
|
|
20240806,111600,425866050,6700,6700,6700,6700,0
|
|
20240806,111500,425866050,6700,6700,6700,6700,1
|
|
20240806,111400,425859350,6700,6700,6700,6700,123
|
|
20240806,111300,425035250,6710,6710,6710,6710,0
|
|
20240806,111200,425035250,6710,6710,6710,6710,145
|
|
20240806,111100,424062300,6730,6730,6730,6730,0
|
|
20240806,111000,424062300,6730,6730,6730,6730,0
|
|
20240806,110900,424062300,6730,6730,6730,6730,0
|
|
20240806,110800,424062300,6730,6730,6730,6730,14
|
|
20240806,110700,423968080,6730,6730,6730,6730,0
|
|
20240806,110600,423968080,6730,6730,6730,6730,3
|
|
20240806,110500,423947890,6730,6730,6730,6730,0
|
|
20240806,110400,423947890,6730,6730,6730,6730,0
|
|
20240806,110300,423947890,6730,6730,6730,6730,0
|
|
20240806,110200,423947890,6730,6730,6730,6730,0
|
|
20240806,110100,423947890,6730,6730,6730,6730,0
|
|
20240806,110000,423947890,6730,6720,6730,6720,24
|
|
20240806,105900,423786380,6730,6730,6730,6730,0
|
|
20240806,105800,423786380,6730,6730,6730,6730,0
|
|
20240806,105700,423786380,6730,6730,6730,6730,7
|
|
20240806,105600,423739270,6740,6740,6740,6740,0
|
|
20240806,105500,423739270,6740,6740,6740,6740,0
|
|
20240806,105400,423739270,6740,6740,6740,6740,0
|
|
20240806,105300,423739270,6740,6740,6740,6740,0
|
|
20240806,105200,423739270,6740,6740,6740,6740,0
|
|
20240806,105100,423739270,6740,6700,6740,6700,997
|
|
20240806,105000,417058710,6700,6690,6700,6690,344
|
|
20240806,104900,414754410,6660,6670,6680,6650,727
|
|
20240806,104800,409908020,6680,6680,6680,6680,0
|
|
20240806,104700,409908020,6680,6680,6680,6680,94
|
|
20240806,104600,409280100,6680,6680,6680,6680,0
|
|
20240806,104500,409280100,6680,6700,6700,6680,142
|
|
20240806,104400,408331510,6680,6680,6680,6680,0
|
|
20240806,104300,408331510,6680,6690,6690,6680,116
|
|
20240806,104200,407556620,6690,6690,6690,6690,38
|
|
20240806,104100,407302400,6700,6710,6710,6700,23
|
|
20240806,104000,407148280,6730,6730,6730,6730,0
|
|
20240806,103900,407148280,6730,6700,6730,6700,500
|
|
20240806,103800,403786280,6710,6720,6720,6700,2377
|
|
20240806,103700,387848300,6720,6750,6750,6720,215
|
|
20240806,103600,386401010,6760,6760,6760,6760,0
|
|
20240806,103500,386401010,6760,6760,6760,6760,21
|
|
20240806,103400,386259050,6770,6770,6770,6770,0
|
|
20240806,103300,386259050,6770,6770,6770,6770,0
|
|
20240806,103200,386259050,6770,6770,6770,6770,5
|
|
20240806,103100,386225200,6790,6790,6790,6780,198
|
|
20240806,103000,384880840,6790,6790,6790,6790,190
|
|
20240806,102900,383590740,6790,6770,6790,6770,250
|
|
20240806,102800,381895630,6770,6770,6770,6770,50
|
|
20240806,102700,381557130,6770,6770,6770,6770,0
|
|
20240806,102600,381557130,6770,6770,6770,6770,1
|
|
20240806,102500,381550360,6730,6750,6750,6730,101
|
|
20240806,102400,380869170,6780,6780,6780,6780,1
|
|
20240806,102300,380862390,6790,6790,6790,6790,0
|
|
20240806,102200,380862390,6790,6780,6790,6780,40
|
|
20240806,102100,380590800,6790,6780,6790,6780,3
|
|
20240806,102000,380570440,6760,6780,6780,6760,69
|
|
20240806,101900,380103540,6780,6780,6780,6780,1
|
|
20240806,101800,380096760,6790,6800,6810,6790,166
|
|
20240806,101700,378967200,6800,6800,6800,6800,1
|
|
20240806,101600,378960400,6800,6800,6800,6800,51
|
|
20240806,101500,378613600,6800,6800,6800,6800,1
|
|
20240806,101400,378606800,6800,6800,6800,6800,14
|
|
20240806,101300,378511600,6800,6810,6810,6800,121
|
|
20240806,101200,377688770,6810,6820,6820,6810,13
|
|
20240806,101100,377600220,6840,6840,6840,6840,0
|
|
20240806,101000,377600220,6840,6840,6840,6840,0
|
|
20240806,100900,377600220,6840,6840,6840,6840,0
|
|
20240806,100800,377600220,6840,6820,6840,6820,3
|
|
20240806,100700,377579730,6820,6820,6820,6820,0
|
|
20240806,100600,377579730,6820,6820,6820,6820,0
|
|
20240806,100500,377579730,6820,6820,6820,6820,164
|
|
20240806,100400,376461250,6810,6810,6810,6810,1
|
|
20240806,100300,376454440,6810,6810,6810,6810,10
|
|
20240806,100200,376386340,6810,6810,6810,6810,23
|
|
20240806,100100,376229710,6830,6830,6830,6830,1
|
|
20240806,100000,376222880,6800,6880,6890,6800,2310
|
|
20240806,095900,360461810,6890,6800,6890,6800,4338
|
|
20240806,095800,330924290,6800,6840,6850,6800,20
|
|
20240806,095700,330788160,6850,6770,6850,6770,1423
|
|
20240806,095600,321134970,6770,6740,6770,6740,3200
|
|
20240806,095500,299530470,6740,6730,6740,6730,37
|
|
20240806,095400,299281100,6710,6730,6730,6710,1253
|
|
20240806,095300,290851490,6730,6710,6730,6710,1275
|
|
20240806,095200,282281770,6710,6700,6710,6700,101
|
|
20240806,095100,281604070,6710,6710,6710,6710,0
|
|
20240806,095000,281604070,6710,6710,6710,6710,39
|
|
20240806,094900,281342380,6700,6710,6710,6700,340
|
|
20240806,094800,279063100,6730,6730,6740,6730,21
|
|
20240806,094700,278921590,6740,6740,6740,6730,114
|
|
20240806,094600,278153240,6740,6740,6740,6730,240
|
|
20240806,094500,276536120,6740,6730,6740,6730,688
|
|
20240806,094400,271905670,6730,6710,6730,6700,1464
|
|
20240806,094300,262075880,6710,6700,6710,6690,179
|
|
20240806,094200,260876400,6700,6690,6700,6690,362
|
|
20240806,094100,258451020,6680,6680,6680,6680,112
|
|
20240806,094000,257702860,6700,6700,6700,6700,1
|
|
20240806,093900,257696160,6680,6680,6680,6680,0
|
|
20240806,093800,257696160,6680,6680,6680,6680,1
|
|
20240806,093700,257689480,6670,6690,6690,6670,10
|
|
20240806,093600,257622760,6690,6680,6690,6670,402
|
|
20240806,093500,254937390,6690,6680,6690,6680,7
|
|
20240806,093400,254890570,6690,6690,6690,6690,18
|
|
20240806,093300,254770150,6690,6670,6690,6670,22
|
|
20240806,093200,254623370,6700,6700,6700,6700,1
|
|
20240806,093100,254616670,6710,6710,6710,6710,32
|
|
20240806,093000,254401950,6720,6720,6720,6720,0
|
|
20240806,092900,254401950,6720,6720,6720,6720,0
|
|
20240806,092800,254401950,6720,6700,6720,6650,1232
|
|
20240806,092700,246179030,6730,6720,6730,6720,48
|
|
20240806,092600,245856010,6730,6710,6730,6710,34
|
|
20240806,092500,245627340,6690,6690,6690,6690,75
|
|
20240806,092400,245125590,6730,6720,6730,6720,2
|
|
20240806,092300,245112140,6730,6730,6730,6720,129
|
|
20240806,092200,244243980,6730,6710,6730,6710,219
|
|
20240806,092100,242772190,6730,6710,6730,6710,120
|
|
20240806,092000,241965650,6720,6650,6720,6650,286
|
|
20240806,091900,240056650,6610,6690,6690,6610,775
|
|
20240806,091800,234923430,6700,6700,6700,6700,0
|
|
20240806,091700,234923430,6700,6690,6700,6690,173
|
|
20240806,091600,233766050,6710,6690,6710,6690,4
|
|
20240806,091500,233739240,6690,6690,6690,6680,472
|
|
20240806,091400,230581660,6700,6690,6700,6690,10
|
|
20240806,091300,230514670,6690,6660,6690,6660,2075
|
|
20240806,091200,216664840,6670,6610,6670,6610,340
|
|
20240806,091100,214399440,6610,6620,6620,6610,680
|
|
20240806,091000,209904630,6670,6640,6670,6620,204
|
|
20240806,090900,208549010,6600,6600,6670,6590,1082
|
|
20240806,090800,201407680,6600,6660,6690,6600,531
|
|
20240806,090700,197895710,6690,6620,6690,6610,1106
|
|
20240806,090600,190546810,6650,6650,6650,6630,314
|
|
20240806,090500,188461470,6690,6690,6690,6690,0
|
|
20240806,090400,188461470,6690,6600,6690,6590,1145
|
|
20240806,090300,180854130,6600,6670,6670,6600,1389
|
|
20240806,090200,171623640,6670,6650,6670,6610,7523
|
|
20240806,090100,121742280,6640,6510,6640,6510,1741
|
|
20240806,090000,110324870,6500,6300,6580,6300,17500
|