630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,192700,4557338850,6250,6250,6250,6250,6411
|
|
20240805,192600,4557338850,6250,6250,6250,6250,0
|
|
20240805,192500,4557338850,6250,6250,6250,6250,0
|
|
20240805,192400,4557338850,6250,6250,6250,6250,0
|
|
20240805,192300,4557338850,6250,6250,6250,6250,0
|
|
20240805,192200,4557338850,6250,6250,6250,6250,0
|
|
20240805,192100,4557338850,6250,6250,6250,6250,0
|
|
20240805,192000,4557338850,6250,6250,6250,6250,0
|
|
20240805,191900,4557338850,6250,6250,6250,6250,0
|
|
20240805,191800,4557338850,6250,6250,6250,6250,0
|
|
20240805,191700,4557338850,6250,6250,6250,6250,0
|
|
20240805,191600,4557338850,6250,6250,6250,6250,0
|
|
20240805,191500,4557338850,6250,6250,6250,6250,0
|
|
20240805,191400,4557338850,6250,6250,6250,6250,0
|
|
20240805,191300,4557338850,6250,6250,6250,6250,0
|
|
20240805,191200,4557338850,6250,6250,6250,6250,0
|
|
20240805,191100,4557338850,6250,6250,6250,6250,0
|
|
20240805,191000,4557338850,6250,6250,6250,6250,0
|
|
20240805,190900,4557338850,6250,6250,6250,6250,0
|
|
20240805,190800,4557338850,6250,6250,6250,6250,0
|
|
20240805,190700,4557338850,6250,6250,6250,6250,0
|
|
20240805,190600,4557338850,6250,6250,6250,6250,0
|
|
20240805,190500,4557338850,6250,6250,6250,6250,0
|
|
20240805,190400,4557338850,6250,6250,6250,6250,0
|
|
20240805,190300,4557338850,6250,6250,6250,6250,0
|
|
20240805,190200,4557338850,6250,6250,6250,6250,0
|
|
20240805,190100,4557338850,6250,6250,6250,6250,0
|
|
20240805,190000,4557338850,6250,6250,6250,6250,0
|
|
20240805,185900,4557338850,6250,6250,6250,6250,0
|
|
20240805,185800,4557338850,6250,6250,6250,6250,0
|
|
20240805,185700,4557338850,6250,6250,6250,6250,6411
|
|
20240805,185600,4557338850,6250,6250,6250,6250,0
|
|
20240805,185500,4557338850,6250,6250,6250,6250,0
|
|
20240805,185400,4557338850,6250,6250,6250,6250,0
|
|
20240805,185300,4557338850,6250,6250,6250,6250,0
|
|
20240805,185200,4557338850,6250,6250,6250,6250,0
|
|
20240805,185100,4557338850,6250,6250,6250,6250,0
|
|
20240805,185000,4557338850,6250,6250,6250,6250,0
|
|
20240805,184900,4557338850,6250,6250,6250,6250,0
|
|
20240805,184800,4557338850,6250,6250,6250,6250,0
|
|
20240805,184700,4557338850,6250,6250,6250,6250,0
|
|
20240805,184600,4557338850,6250,6250,6250,6250,0
|
|
20240805,184500,4557338850,6250,6250,6250,6250,0
|
|
20240805,184400,4557338850,6250,6250,6250,6250,0
|
|
20240805,184300,4557338850,6250,6250,6250,6250,0
|
|
20240805,184200,4557338850,6250,6250,6250,6250,0
|
|
20240805,184100,4557338850,6250,6250,6250,6250,0
|
|
20240805,184000,4557338850,6250,6250,6250,6250,0
|
|
20240805,183900,4557338850,6250,6250,6250,6250,0
|
|
20240805,183800,4557338850,6250,6250,6250,6250,0
|
|
20240805,183700,4557338850,6250,6250,6250,6250,0
|
|
20240805,183600,4557338850,6250,6250,6250,6250,0
|
|
20240805,183500,4557338850,6250,6250,6250,6250,0
|
|
20240805,183400,4557338850,6250,6250,6250,6250,0
|
|
20240805,183300,4557338850,6250,6250,6250,6250,0
|
|
20240805,183200,4557338850,6250,6250,6250,6250,0
|
|
20240805,183100,4557338850,6250,6250,6250,6250,0
|
|
20240805,183000,4557338850,6250,6250,6250,6250,0
|
|
20240805,182900,4557338850,6250,6250,6250,6250,0
|
|
20240805,182800,4557338850,6250,6250,6250,6250,0
|
|
20240805,182700,4557338850,6250,6250,6250,6250,6411
|
|
20240805,182600,4557338850,6250,6250,6250,6250,0
|
|
20240805,182500,4557338850,6250,6250,6250,6250,0
|
|
20240805,182400,4557338850,6250,6250,6250,6250,0
|
|
20240805,182300,4557338850,6250,6250,6250,6250,0
|
|
20240805,182200,4557338850,6250,6250,6250,6250,0
|
|
20240805,182100,4557338850,6250,6250,6250,6250,0
|
|
20240805,182000,4557338850,6250,6250,6250,6250,0
|
|
20240805,181900,4557338850,6250,6250,6250,6250,0
|
|
20240805,181800,4557338850,6250,6250,6250,6250,0
|
|
20240805,181700,4557338850,6250,6250,6250,6250,0
|
|
20240805,181600,4557338850,6250,6250,6250,6250,0
|
|
20240805,181500,4557338850,6250,6250,6250,6250,0
|
|
20240805,181400,4557338850,6250,6250,6250,6250,0
|
|
20240805,181300,4557338850,6250,6250,6250,6250,0
|
|
20240805,181200,4557338850,6250,6250,6250,6250,0
|
|
20240805,181100,4557338850,6250,6250,6250,6250,0
|
|
20240805,181000,4557338850,6250,6250,6250,6250,0
|
|
20240805,180900,4557338850,6250,6250,6250,6250,0
|
|
20240805,180800,4557338850,6250,6250,6250,6250,0
|
|
20240805,180700,4557338850,6250,6250,6250,6250,0
|
|
20240805,180600,4557338850,6250,6250,6250,6250,0
|
|
20240805,180500,4557338850,6250,6250,6250,6250,0
|
|
20240805,180400,4557338850,6250,6250,6250,6250,0
|
|
20240805,180300,4557338850,6250,6250,6250,6250,0
|
|
20240805,180200,4557338850,6250,6250,6250,6250,0
|
|
20240805,180100,4557338850,6250,6250,6250,6250,0
|
|
20240805,180000,4557338850,6250,6250,6250,6250,0
|
|
20240805,175900,4557338850,6250,6250,6250,6250,0
|
|
20240805,175800,4557338850,6250,6250,6250,6250,0
|
|
20240805,175700,4557338850,6250,6250,6250,6250,6411
|
|
20240805,175600,4557338850,6250,6250,6250,6250,0
|
|
20240805,175500,4557338850,6250,6250,6250,6250,0
|
|
20240805,175400,4557338850,6250,6250,6250,6250,0
|
|
20240805,175300,4557338850,6250,6250,6250,6250,0
|
|
20240805,175200,4557338850,6250,6250,6250,6250,0
|
|
20240805,175100,4557338850,6250,6250,6250,6250,0
|
|
20240805,175000,4557338850,6250,6250,6250,6250,0
|
|
20240805,174900,4557338850,6250,6250,6250,6250,0
|
|
20240805,174800,4557338850,6250,6250,6250,6250,0
|
|
20240805,174700,4557338850,6250,6250,6250,6250,0
|
|
20240805,174600,4557338850,6250,6250,6250,6250,0
|
|
20240805,174500,4557338850,6250,6250,6250,6250,0
|
|
20240805,174400,4557338850,6250,6250,6250,6250,0
|
|
20240805,174300,4557338850,6250,6250,6250,6250,0
|
|
20240805,174200,4557338850,6250,6250,6250,6250,0
|
|
20240805,174100,4557338850,6250,6250,6250,6250,0
|
|
20240805,174000,4557338850,6250,6250,6250,6250,0
|
|
20240805,173900,4557338850,6250,6250,6250,6250,0
|
|
20240805,173800,4557338850,6250,6250,6250,6250,0
|
|
20240805,173700,4557338850,6250,6250,6250,6250,0
|
|
20240805,173600,4557338850,6250,6250,6250,6250,0
|
|
20240805,173500,4557338850,6250,6250,6250,6250,0
|
|
20240805,173400,4557338850,6250,6250,6250,6250,0
|
|
20240805,173300,4557338850,6250,6250,6250,6250,0
|
|
20240805,173200,4557338850,6250,6250,6250,6250,0
|
|
20240805,173100,4557338850,6250,6250,6250,6250,0
|
|
20240805,173000,4557338850,6250,6250,6250,6250,0
|
|
20240805,172900,4557338850,6250,6250,6250,6250,0
|
|
20240805,172800,4557338850,6250,6250,6250,6250,0
|
|
20240805,172700,4557338850,6250,6250,6250,6250,6411
|
|
20240805,172600,4557338850,6250,6250,6250,6250,0
|
|
20240805,172500,4557338850,6250,6250,6250,6250,0
|
|
20240805,172400,4557338850,6250,6250,6250,6250,0
|
|
20240805,172300,4557338850,6250,6250,6250,6250,0
|
|
20240805,172200,4557338850,6250,6250,6250,6250,0
|
|
20240805,172100,4557338850,6250,6250,6250,6250,0
|
|
20240805,172000,4557338850,6250,6250,6250,6250,0
|
|
20240805,171900,4557338850,6250,6250,6250,6250,0
|
|
20240805,171800,4557338850,6250,6250,6250,6250,0
|
|
20240805,171700,4557338850,6250,6250,6250,6250,0
|
|
20240805,171600,4557338850,6250,6250,6250,6250,0
|
|
20240805,171500,4557338850,6250,6250,6250,6250,0
|
|
20240805,171400,4557338850,6250,6250,6250,6250,0
|
|
20240805,171300,4557338850,6250,6250,6250,6250,0
|
|
20240805,171200,4557338850,6250,6250,6250,6250,0
|
|
20240805,171100,4557338850,6250,6250,6250,6250,0
|
|
20240805,171000,4557338850,6250,6250,6250,6250,0
|
|
20240805,170900,4557338850,6250,6250,6250,6250,0
|
|
20240805,170800,4557338850,6250,6250,6250,6250,0
|
|
20240805,170700,4557338850,6250,6250,6250,6250,0
|
|
20240805,170600,4557338850,6250,6250,6250,6250,0
|
|
20240805,170500,4557338850,6250,6250,6250,6250,0
|
|
20240805,170400,4557338850,6250,6250,6250,6250,0
|
|
20240805,170300,4557338850,6250,6250,6250,6250,0
|
|
20240805,170200,4557338850,6250,6250,6250,6250,0
|
|
20240805,170100,4557338850,6250,6250,6250,6250,0
|
|
20240805,170000,4557338850,6250,6250,6250,6250,0
|
|
20240805,165900,4557338850,6250,6250,6250,6250,0
|
|
20240805,165800,4557338850,6250,6250,6250,6250,0
|
|
20240805,165700,4557338850,6250,6250,6250,6250,6411
|
|
20240805,165600,4557338850,6250,6250,6250,6250,0
|
|
20240805,165500,4557338850,6250,6250,6250,6250,0
|
|
20240805,165400,4557338850,6250,6250,6250,6250,0
|
|
20240805,165300,4557338850,6250,6250,6250,6250,0
|
|
20240805,165200,4557338850,6250,6250,6250,6250,0
|
|
20240805,165100,4557338850,6250,6250,6250,6250,0
|
|
20240805,165000,4557338850,6250,6250,6250,6250,0
|
|
20240805,164900,4557338850,6250,6250,6250,6250,0
|
|
20240805,164800,4557338850,6250,6250,6250,6250,0
|
|
20240805,164700,4557338850,6250,6250,6250,6250,0
|
|
20240805,164600,4557338850,6250,6250,6250,6250,0
|
|
20240805,164500,4557338850,6250,6250,6250,6250,0
|
|
20240805,164400,4557338850,6250,6250,6250,6250,0
|
|
20240805,164300,4557338850,6250,6250,6250,6250,0
|
|
20240805,164200,4557338850,6250,6250,6250,6250,0
|
|
20240805,164100,4557338850,6250,6250,6250,6250,0
|
|
20240805,164000,4557338850,6250,6250,6250,6250,0
|
|
20240805,163900,4557338850,6250,6250,6250,6250,0
|
|
20240805,163800,4557338850,6250,6250,6250,6250,0
|
|
20240805,163700,4557338850,6250,6250,6250,6250,0
|
|
20240805,163600,4557338850,6250,6250,6250,6250,0
|
|
20240805,163500,4557338850,6250,6250,6250,6250,0
|
|
20240805,163400,4557338850,6250,6250,6250,6250,0
|
|
20240805,163300,4557338850,6250,6250,6250,6250,0
|
|
20240805,163200,4557338850,6250,6250,6250,6250,0
|
|
20240805,163100,4557338850,6250,6250,6250,6250,0
|
|
20240805,163000,4557338850,6250,6250,6250,6250,0
|
|
20240805,162900,4557338850,6250,6250,6250,6250,0
|
|
20240805,162800,4557338850,6250,6250,6250,6250,0
|
|
20240805,162700,4557338850,6250,6250,6250,6250,6411
|
|
20240805,162600,4557338850,6250,6250,6250,6250,0
|
|
20240805,162500,4557338850,6250,6250,6250,6250,0
|
|
20240805,162400,4557338850,6250,6250,6250,6250,0
|
|
20240805,162300,4557338850,6250,6250,6250,6250,0
|
|
20240805,162200,4557338850,6250,6250,6250,6250,0
|
|
20240805,162100,4557338850,6250,6250,6250,6250,0
|
|
20240805,162000,4557338850,6250,6250,6250,6250,0
|
|
20240805,161900,4557338850,6250,6250,6250,6250,0
|
|
20240805,161800,4557338850,6250,6250,6250,6250,0
|
|
20240805,161700,4557338850,6250,6250,6250,6250,0
|
|
20240805,161600,4557338850,6250,6250,6250,6250,0
|
|
20240805,161500,4557338850,6250,6250,6250,6250,0
|
|
20240805,161400,4557338850,6250,6250,6250,6250,0
|
|
20240805,161300,4557338850,6250,6250,6250,6250,0
|
|
20240805,161200,4557338850,6250,6250,6250,6250,0
|
|
20240805,161100,4557338850,6250,6250,6250,6250,0
|
|
20240805,161000,4557338850,6250,6250,6250,6250,0
|
|
20240805,160900,4557338850,6250,6250,6250,6250,0
|
|
20240805,160800,4557338850,6250,6250,6250,6250,0
|
|
20240805,160700,4557338850,6250,6250,6250,6250,0
|
|
20240805,160600,4557338850,6250,6250,6250,6250,0
|
|
20240805,160500,4557338850,6250,6250,6250,6250,0
|
|
20240805,160400,4557338850,6250,6250,6250,6250,0
|
|
20240805,160300,4557338850,6250,6250,6250,6250,0
|
|
20240805,160200,4557338850,6250,6250,6250,6250,0
|
|
20240805,160100,4557338850,6250,6250,6250,6250,0
|
|
20240805,160000,4557338850,6250,6250,6250,6250,0
|
|
20240805,155900,4557338850,6250,6250,6250,6250,0
|
|
20240805,155800,4557338850,6250,6250,6250,6250,0
|
|
20240805,155700,4557338850,6250,6250,6250,6250,6411
|
|
20240805,155600,4557338850,6250,6250,6250,6250,0
|
|
20240805,155500,4557338850,6250,6250,6250,6250,0
|
|
20240805,155400,4557338850,6250,6250,6250,6250,0
|
|
20240805,155300,4557338850,6250,6250,6250,6250,0
|
|
20240805,155200,4557338850,6250,6250,6250,6250,0
|
|
20240805,155100,4557338850,6250,6250,6250,6250,0
|
|
20240805,155000,4557338850,6250,6250,6250,6250,0
|
|
20240805,154900,4557338850,6250,6250,6250,6250,0
|
|
20240805,154800,4557338850,6250,6250,6250,6250,0
|
|
20240805,154700,4557338850,6250,6250,6250,6250,0
|
|
20240805,154600,4557338850,6250,6250,6250,6250,0
|
|
20240805,154500,4557338850,6250,6250,6250,6250,0
|
|
20240805,154400,4557338850,6250,6250,6250,6250,0
|
|
20240805,154300,4557338850,6250,6250,6250,6250,0
|
|
20240805,154200,4557338850,6250,6250,6250,6250,0
|
|
20240805,154100,4557338850,6250,6250,6250,6250,0
|
|
20240805,154000,4557338850,6250,6250,6250,6250,0
|
|
20240805,153900,4557338850,6250,6250,6250,6250,0
|
|
20240805,153800,4557338850,6250,6250,6250,6250,0
|
|
20240805,153700,4557338850,6250,6250,6250,6250,0
|
|
20240805,153600,4557338850,6250,6250,6250,6250,0
|
|
20240805,153500,4557338850,6250,6250,6250,6250,0
|
|
20240805,153400,4557338850,6250,6250,6250,6250,0
|
|
20240805,153300,4557338850,6250,6250,6250,6250,0
|
|
20240805,153200,4557338850,6250,6250,6250,6250,0
|
|
20240805,153100,4557338850,6250,6250,6250,6250,0
|
|
20240805,153000,4557338850,6250,6250,6250,6250,6411
|
|
20240805,152900,4517270100,6250,6250,6250,6250,0
|
|
20240805,152800,4517270100,6250,6250,6250,6250,0
|
|
20240805,152700,4517270100,6250,6250,6250,6250,0
|
|
20240805,152600,4517270100,6250,6250,6250,6250,0
|
|
20240805,152500,4517270100,6250,6250,6250,6250,0
|
|
20240805,152400,4517270100,6250,6250,6250,6250,0
|
|
20240805,152300,4517270100,6250,6250,6250,6250,0
|
|
20240805,152200,4517270100,6250,6250,6250,6250,0
|
|
20240805,152100,4517270100,6250,6250,6250,6250,0
|
|
20240805,152000,4517270100,6250,6250,6250,6250,0
|
|
20240805,151900,4517270100,6250,6230,6250,6220,1257
|
|
20240805,151800,4509414210,6220,6190,6230,6190,5099
|
|
20240805,151700,4477746500,6160,6200,6200,6160,1181
|
|
20240805,151600,4470466210,6200,6140,6200,6140,5074
|
|
20240805,151500,4439190420,6150,6160,6160,6100,1436
|
|
20240805,151400,4430414130,6100,6080,6100,6080,1101
|
|
20240805,151300,4423709030,6080,6170,6170,6080,7886
|
|
20240805,151200,4375674150,6110,6110,6180,6100,3742
|
|
20240805,151100,4352766620,6110,6150,6150,6110,4821
|
|
20240805,151000,4323122710,6150,6190,6190,6100,3019
|
|
20240805,150900,4304637830,6190,6200,6210,6190,281
|
|
20240805,150800,4302895270,6090,6130,6220,6070,9341
|
|
20240805,150700,4245654530,6120,6060,6130,6050,7772
|
|
20240805,150600,4198201050,6060,6130,6130,6060,1320
|
|
20240805,150500,4190139250,6130,6130,6140,6130,5779
|
|
20240805,150400,4154683910,6130,6160,6170,6120,2243
|
|
20240805,150300,4140933800,6190,6160,6190,6160,1067
|
|
20240805,150200,4134359670,6160,6210,6210,6120,10958
|
|
20240805,150100,4067186270,6220,6190,6220,6120,6257
|
|
20240805,150000,4028675150,6150,6150,6150,6150,390
|
|
20240805,145900,4026276650,6200,6100,6200,6100,4214
|
|
20240805,145800,4000282000,6100,6020,6100,6010,5790
|
|
20240805,145700,3965039530,6020,5900,6020,5900,5775
|
|
20240805,145600,3930804550,5900,5890,5900,5810,14306
|
|
20240805,145500,3846588490,5890,5890,5890,5800,3464
|
|
20240805,145400,3826279140,5900,5900,5900,5900,0
|
|
20240805,145300,3826279140,5900,5900,5900,5900,0
|
|
20240805,145200,3826279140,5900,6000,6010,5900,8280
|
|
20240805,145100,3776784330,6000,6090,6100,6000,3659
|
|
20240805,145000,3754664310,6060,6150,6170,6060,7375
|
|
20240805,144900,3709648570,6150,6180,6240,6150,3379
|
|
20240805,144800,3688690390,6180,6160,6190,6160,949
|
|
20240805,144700,3682822380,6190,6200,6200,6150,1832
|
|
20240805,144600,3671509610,6230,6240,6240,6200,917
|
|
20240805,144500,3665820180,6230,6230,6240,6230,1059
|
|
20240805,144400,3659222410,6180,6210,6210,6180,3267
|
|
20240805,144300,3638989360,6200,6190,6230,6180,2800
|
|
20240805,144200,3621674030,6190,6230,6240,6190,4430
|
|
20240805,144100,3594187480,6220,6240,6240,6210,141
|
|
20240805,144000,3593310920,6210,6240,6240,6200,7047
|
|
20240805,143900,3549544270,6250,6260,6260,6160,10199
|
|
20240805,143800,3486293690,6300,6340,6340,6260,2332
|
|
20240805,143700,3471525350,6340,6400,6400,6340,4150
|
|
20240805,143600,3445197070,6370,6410,6420,6370,2172
|
|
20240805,143500,3431296260,6410,6420,6420,6400,1537
|
|
20240805,143400,3421443890,6440,6420,6440,6420,271
|
|
20240805,143300,3419703670,6410,6410,6410,6410,347
|
|
20240805,143200,3417479400,6410,6400,6410,6400,2001
|
|
20240805,143100,3404655890,6400,6430,6430,6400,1291
|
|
20240805,143000,3396377090,6410,6410,6420,6410,1198
|
|
20240805,142900,3388697010,6410,6470,6470,6410,1561
|
|
20240805,142800,3378648010,6470,6510,6510,6470,6905
|
|
20240805,142700,3333873380,6500,6500,6510,6500,847
|
|
20240805,142600,3328367870,6500,6500,6510,6500,2311
|
|
20240805,142500,3313341360,6500,6500,6500,6500,0
|
|
20240805,142400,3313341360,6500,6500,6500,6500,0
|
|
20240805,142300,3313341360,6500,6500,6500,6500,0
|
|
20240805,142200,3313341360,6500,6500,6500,6500,0
|
|
20240805,142100,3313341360,6500,6500,6500,6500,0
|
|
20240805,142000,3313341360,6500,6500,6500,6500,0
|
|
20240805,141900,3313341360,6500,6500,6500,6500,0
|
|
20240805,141800,3313341360,6500,6500,6500,6500,0
|
|
20240805,141700,3313341360,6500,6500,6500,6500,0
|
|
20240805,141600,3313341360,6500,6500,6500,6500,0
|
|
20240805,141500,3313341360,6500,6500,6500,6500,0
|
|
20240805,141400,3313341360,6500,6500,6500,6500,0
|
|
20240805,141300,3313341360,6500,6500,6500,6500,0
|
|
20240805,141200,3313341360,6500,6500,6500,6500,0
|
|
20240805,141100,3313341360,6500,6500,6500,6500,0
|
|
20240805,141000,3313341360,6500,6500,6500,6500,0
|
|
20240805,140900,3313341360,6500,6500,6500,6500,0
|
|
20240805,140800,3313341360,6500,6500,6500,6500,0
|
|
20240805,140700,3313341360,6500,6500,6500,6500,0
|
|
20240805,140600,3313341360,6500,6500,6500,6500,0
|
|
20240805,140500,3313341360,6500,6500,6500,6500,0
|
|
20240805,140400,3313341360,6500,6500,6500,6500,0
|
|
20240805,140300,3313341360,6500,6500,6500,6500,0
|
|
20240805,140200,3313341360,6500,6500,6500,6500,0
|
|
20240805,140100,3313341360,6500,6500,6500,6500,0
|
|
20240805,140000,3313341360,6500,6500,6500,6500,0
|
|
20240805,135900,3313341360,6500,6500,6500,6500,0
|
|
20240805,135800,3313341360,6500,6500,6500,6500,0
|
|
20240805,135700,3313341360,6500,6500,6500,6500,0
|
|
20240805,135600,3313341360,6500,6500,6500,6500,0
|
|
20240805,135500,3313341360,6500,6500,6500,6500,550
|
|
20240805,135400,3309766360,6520,6520,6520,6520,1
|
|
20240805,135300,3309759840,6520,6550,6550,6520,151
|
|
20240805,135200,3308772290,6500,6500,6550,6500,6133
|
|
20240805,135100,3268839910,6510,6510,6510,6510,967
|
|
20240805,135000,3262544740,6500,6500,6510,6500,905
|
|
20240805,134900,3256655240,6500,6500,6500,6500,919
|
|
20240805,134800,3250681740,6500,6500,6500,6500,825
|
|
20240805,134700,3245319240,6500,6500,6500,6500,1228
|
|
20240805,134600,3237337240,6490,6490,6490,6490,200
|
|
20240805,134500,3236039240,6490,6500,6500,6480,1620
|
|
20240805,134400,3225519440,6490,6500,6500,6490,775
|
|
20240805,134300,3220482670,6490,6510,6510,6490,4718
|
|
20240805,134200,3189824060,6510,6520,6520,6510,3141
|
|
20240805,134100,3169367230,6530,6530,6540,6530,943
|
|
20240805,134000,3163209430,6530,6530,6540,6530,811
|
|
20240805,133900,3157912900,6530,6530,6530,6530,1528
|
|
20240805,133800,3147935060,6530,6540,6540,6530,2117
|
|
20240805,133700,3134110210,6570,6570,6570,6570,0
|
|
20240805,133600,3134110210,6570,6570,6570,6570,304
|
|
20240805,133500,3132112930,6570,6570,6580,6570,426
|
|
20240805,133400,3129313060,6580,6590,6590,6570,4050
|
|
20240805,133300,3102702770,6590,6620,6620,6590,45
|
|
20240805,133200,3102405170,6580,6560,6580,6560,821
|
|
20240805,133100,3097010990,6530,6540,6550,6530,1499
|
|
20240805,133000,3087199990,6540,6550,6550,6540,1010
|
|
20240805,132900,3080594490,6540,6550,6550,6540,400
|
|
20240805,132800,3077978190,6550,6580,6580,6540,4111
|
|
20240805,132700,3051049680,6570,6580,6580,6570,1139
|
|
20240805,132600,3043559560,6580,6580,6580,6580,3294
|
|
20240805,132500,3021885040,6580,6580,6620,6580,1323
|
|
20240805,132400,3013177780,6580,6580,6600,6580,5587
|
|
20240805,132300,2976390830,6580,6590,6590,6580,1217
|
|
20240805,132200,2968381960,6590,6580,6590,6580,210
|
|
20240805,132100,2967000060,6580,6580,6580,6580,30
|
|
20240805,132000,2966802660,6580,6580,6590,6580,2007
|
|
20240805,131900,2953596100,6580,6580,6580,6580,0
|
|
20240805,131800,2953596100,6580,6590,6590,6580,5148
|
|
20240805,131700,2919721160,6580,6580,6590,6580,3200
|
|
20240805,131600,2898664710,6580,6600,6620,6580,1849
|
|
20240805,131500,2886474860,6590,6580,6590,6580,2000
|
|
20240805,131400,2873305490,6580,6590,6590,6580,1002
|
|
20240805,131300,2866711530,6610,6590,6610,6590,742
|
|
20240805,131200,2861812430,6570,6570,6600,6530,4762
|
|
20240805,131100,2830590800,6580,6590,6590,6580,579
|
|
20240805,131000,2826778160,6590,6600,6600,6590,2305
|
|
20240805,130900,2811578210,6590,6600,6600,6590,2004
|
|
20240805,130800,2798351830,6600,6610,6640,6600,811
|
|
20240805,130700,2792993950,6600,6650,6650,6600,466
|
|
20240805,130600,2789918220,6600,6640,6650,6600,1941
|
|
20240805,130500,2777066500,6600,6610,6610,6600,1668
|
|
20240805,130400,2766050760,6600,6600,6600,6600,421
|
|
20240805,130300,2763272160,6600,6600,6610,6600,4219
|
|
20240805,130200,2735426550,6650,6650,6650,6600,6652
|
|
20240805,130100,2691413230,6660,6650,6660,6650,7
|
|
20240805,130000,2691366660,6660,6660,6660,6660,23
|
|
20240805,125900,2691213480,6670,6670,6670,6660,857
|
|
20240805,125800,2685504650,6670,6670,6670,6670,30
|
|
20240805,125700,2685304550,6670,6670,6670,6670,1429
|
|
20240805,125600,2675773120,6660,6660,6660,6660,94
|
|
20240805,125500,2675147080,6660,6650,6660,6650,331
|
|
20240805,125400,2672943830,6650,6660,6660,6650,182
|
|
20240805,125300,2671732960,6650,6650,6650,6640,586
|
|
20240805,125200,2667838650,6650,6660,6660,6650,1226
|
|
20240805,125100,2659685720,6650,6670,6670,6650,858
|
|
20240805,125000,2653975370,6670,6660,6670,6660,2
|
|
20240805,124900,2653962040,6660,6670,6670,6660,1584
|
|
20240805,124800,2643412390,6670,6670,6670,6670,1960
|
|
20240805,124700,2630339190,6670,6670,6670,6670,1544
|
|
20240805,124600,2620040710,6670,6670,6670,6670,6195
|
|
20240805,124500,2578720060,6670,6670,6670,6670,310
|
|
20240805,124400,2576652360,6680,6690,6700,6680,301
|
|
20240805,124300,2574636180,6700,6690,6700,6690,65
|
|
20240805,124200,2574201220,6670,6670,6670,6670,667
|
|
20240805,124100,2569752330,6670,6670,6670,6670,423
|
|
20240805,124000,2566930920,6670,6670,6670,6670,20
|
|
20240805,123900,2566797520,6670,6670,6670,6670,162
|
|
20240805,123800,2565716980,6670,6670,6670,6670,3
|
|
20240805,123700,2565696970,6700,6700,6700,6700,0
|
|
20240805,123600,2565696970,6700,6680,6700,6680,2848
|
|
20240805,123500,2546671930,6690,6700,6700,6690,593
|
|
20240805,123400,2542704260,6700,6690,6700,6690,18
|
|
20240805,123300,2542583790,6700,6690,6700,6690,53
|
|
20240805,123200,2542229190,6700,6700,6700,6700,2
|
|
20240805,123100,2542215790,6700,6690,6700,6690,106
|
|
20240805,123000,2541506600,6690,6690,6690,6690,300
|
|
20240805,122900,2539499600,6700,6700,6700,6700,1
|
|
20240805,122800,2539492900,6700,6700,6700,6700,168
|
|
20240805,122700,2538367300,6700,6700,6700,6700,70
|
|
20240805,122600,2537898300,6700,6700,6700,6700,46
|
|
20240805,122500,2537590100,6700,6700,6700,6700,564
|
|
20240805,122400,2533811300,6700,6700,6700,6700,0
|
|
20240805,122300,2533811300,6700,6700,6700,6690,28
|
|
20240805,122200,2533623720,6700,6720,6720,6700,41
|
|
20240805,122100,2533349000,6720,6710,6720,6700,2476
|
|
20240805,122000,2516734860,6700,6710,6710,6700,101
|
|
20240805,121900,2516058150,6710,6710,6710,6710,50
|
|
20240805,121800,2515722650,6710,6710,6710,6710,8
|
|
20240805,121700,2515668970,6690,6690,6700,6690,1891
|
|
20240805,121600,2503014180,6690,6690,6690,6690,303
|
|
20240805,121500,2500987110,6680,6730,6730,6680,2090
|
|
20240805,121400,2487009750,6730,6730,6730,6730,30
|
|
20240805,121300,2486807850,6700,6700,6700,6700,2000
|
|
20240805,121200,2473407850,6700,6700,6700,6700,300
|
|
20240805,121100,2471397850,6720,6720,6720,6720,598
|
|
20240805,121000,2467379290,6720,6720,6720,6710,711
|
|
20240805,120900,2462601380,6720,6720,6720,6700,4908
|
|
20240805,120800,2429660980,6720,6720,6730,6720,138
|
|
20240805,120700,2428733420,6710,6710,6710,6710,1008
|
|
20240805,120600,2421969740,6730,6730,6730,6730,0
|
|
20240805,120500,2421969740,6730,6730,6730,6730,150
|
|
20240805,120400,2420960240,6720,6720,6720,6720,50
|
|
20240805,120300,2420624240,6730,6730,6730,6730,10
|
|
20240805,120200,2420556940,6720,6720,6720,6720,959
|
|
20240805,120100,2414112460,6720,6700,6740,6700,711
|
|
20240805,120000,2409326320,6700,6720,6720,6700,1958
|
|
20240805,115900,2396198470,6710,6710,6710,6710,10
|
|
20240805,115800,2396131370,6710,6720,6720,6710,5000
|
|
20240805,115700,2362580270,6720,6710,6720,6710,622
|
|
20240805,115600,2358402020,6720,6710,6720,6680,4124
|
|
20240805,115500,2330828770,6720,6710,6720,6700,3996
|
|
20240805,115400,2304046570,6720,6710,6720,6710,4
|
|
20240805,115300,2304019720,6710,6710,6710,6710,282
|
|
20240805,115200,2302127500,6720,6720,6720,6720,2596
|
|
20240805,115100,2284682380,6720,6710,6720,6710,690
|
|
20240805,115000,2280046580,6710,6710,6710,6710,235
|
|
20240805,114900,2278469730,6700,6700,6700,6700,0
|
|
20240805,114800,2278469730,6700,6700,6700,6700,100
|
|
20240805,114700,2277799730,6700,6700,6700,6700,0
|
|
20240805,114600,2277799730,6700,6710,6720,6700,420
|
|
20240805,114500,2274983700,6710,6710,6710,6710,100
|
|
20240805,114400,2274312700,6710,6740,6740,6710,130
|
|
20240805,114300,2273439440,6700,6720,6720,6700,200
|
|
20240805,114200,2272097400,6760,6760,6760,6760,70
|
|
20240805,114100,2271624200,6760,6770,6770,6710,395
|
|
20240805,114000,2268968060,6770,6770,6770,6770,30
|
|
20240805,113900,2268764960,6770,6780,6780,6770,77
|
|
20240805,113800,2268243000,6780,6780,6780,6780,1
|
|
20240805,113700,2268236220,6750,6700,6750,6690,1840
|
|
20240805,113600,2255859200,6690,6700,6700,6690,3818
|
|
20240805,113500,2230283600,6710,6730,6730,6710,699
|
|
20240805,113400,2225590830,6740,6740,6740,6740,416
|
|
20240805,113300,2222786990,6750,6750,6750,6750,92
|
|
20240805,113200,2222165990,6760,6760,6760,6760,61
|
|
20240805,113100,2221753630,6780,6800,6800,6780,22
|
|
20240805,113000,2221604330,6750,6770,6770,6750,1050
|
|
20240805,112900,2214499030,6760,6760,6760,6760,21
|
|
20240805,112800,2214357070,6750,6780,6810,6750,1460
|
|
20240805,112700,2204422820,6740,6740,6740,6740,0
|
|
20240805,112600,2204422820,6740,6750,6760,6740,446
|
|
20240805,112500,2201413880,6740,6740,6740,6740,1294
|
|
20240805,112400,2192692320,6740,6740,6740,6740,500
|
|
20240805,112300,2189322320,6770,6770,6770,6770,62
|
|
20240805,112200,2188902580,6770,6750,6780,6730,242
|
|
20240805,112100,2187266930,6740,6730,6740,6730,336
|
|
20240805,112000,2185002650,6720,6710,6720,6710,1000
|
|
20240805,111900,2178292640,6710,6720,6730,6710,1260
|
|
20240805,111800,2169833390,6720,6720,6720,6720,126
|
|
20240805,111700,2168986670,6720,6720,6720,6710,7923
|
|
20240805,111600,2115744920,6720,6760,6760,6720,1620
|
|
20240805,111500,2104856040,6730,6740,6740,6730,2110
|
|
20240805,111400,2090649190,6740,6750,6750,6740,309
|
|
20240805,111300,2088566470,6750,6760,6780,6740,609
|
|
20240805,111200,2084452730,6770,6760,6770,6760,2583
|
|
20240805,111100,2066967610,6740,6740,6740,6740,0
|
|
20240805,111000,2066967610,6740,6740,6750,6740,644
|
|
20240805,110900,2062625620,6730,6740,6740,6720,1022
|
|
20240805,110800,2055744460,6740,6750,6750,6740,344
|
|
20240805,110700,2053425660,6750,6760,6760,6750,2734
|
|
20240805,110600,2034970660,6750,6760,6760,6750,188
|
|
20240805,110500,2033700550,6760,6760,6760,6760,300
|
|
20240805,110400,2031672550,6780,6780,6780,6770,123
|
|
20240805,110300,2030839570,6780,6780,6800,6780,1007
|
|
20240805,110200,2024009080,6800,6780,6820,6780,703
|
|
20240805,110100,2019241860,6780,6790,6820,6780,130
|
|
20240805,110000,2018359920,6790,6810,6820,6790,4171
|
|
20240805,105900,1989986440,6830,6820,6830,6820,1874
|
|
20240805,105800,1977187120,6820,6830,6830,6820,120
|
|
20240805,105700,1976368530,6830,6810,6830,6810,539
|
|
20240805,105600,1972691250,6800,6770,6800,6760,2669
|
|
20240805,105500,1954547260,6760,6770,6770,6760,2379
|
|
20240805,105400,1938455390,6760,6770,6770,6760,996
|
|
20240805,105300,1931712770,6770,6780,6780,6770,136
|
|
20240805,105200,1930791870,6790,6790,6790,6780,478
|
|
20240805,105100,1927549480,6790,6790,6790,6790,48
|
|
20240805,105000,1927223560,6790,6790,6800,6790,174
|
|
20240805,104900,1926041370,6790,6810,6810,6790,1284
|
|
20240805,104800,1917309210,6810,6810,6810,6810,177
|
|
20240805,104700,1916103840,6810,6810,6810,6810,17
|
|
20240805,104600,1915988070,6810,6810,6810,6810,133
|
|
20240805,104500,1915082340,6800,6800,6800,6800,0
|
|
20240805,104400,1915082340,6800,6810,6810,6800,500
|
|
20240805,104300,1911682320,6800,6820,6820,6800,582
|
|
20240805,104200,1907719600,6820,6820,6820,6810,60
|
|
20240805,104100,1907310860,6840,6840,6840,6840,30
|
|
20240805,104000,1907105660,6840,6820,6840,6820,2002
|
|
20240805,103900,1893422000,6820,6830,6830,6800,1925
|
|
20240805,103800,1880328460,6800,6850,6850,6800,3767
|
|
20240805,103700,1854665630,6830,6850,6850,6820,1300
|
|
20240805,103600,1845785630,6820,6820,6820,6820,271
|
|
20240805,103500,1843937410,6820,6820,6820,6820,110
|
|
20240805,103400,1843187210,6820,6840,6840,6820,2729
|
|
20240805,103300,1824571430,6820,6820,6840,6810,432
|
|
20240805,103200,1821625530,6810,6810,6810,6810,227
|
|
20240805,103100,1820079660,6810,6830,6830,6800,6082
|
|
20240805,103000,1778690900,6830,6840,6840,6810,5299
|
|
20240805,102900,1742566450,6820,6830,6830,6820,2175
|
|
20240805,102800,1727721830,6850,6850,6850,6850,502
|
|
20240805,102700,1724283130,6850,6830,6850,6830,833
|
|
20240805,102600,1718585740,6840,6840,6840,6840,1270
|
|
20240805,102500,1709898940,6840,6840,6850,6830,2012
|
|
20240805,102400,1696135720,6850,6840,6850,6840,1237
|
|
20240805,102300,1687674400,6840,6850,6870,6840,1135
|
|
20240805,102200,1679900850,6860,6870,6870,6850,245
|
|
20240805,102100,1678220570,6850,6880,6880,6850,3150
|
|
20240805,102000,1656605880,6860,6870,6870,6860,1150
|
|
20240805,101900,1648708080,6870,6880,6880,6870,156
|
|
20240805,101800,1647636040,6880,6860,6880,6860,719
|
|
20240805,101700,1642703080,6850,6860,6860,6850,1484
|
|
20240805,101600,1632537040,6860,6860,6860,6860,260
|
|
20240805,101500,1630753440,6860,6850,6860,6850,608
|
|
20240805,101400,1626587190,6850,6860,6860,6840,1610
|
|
20240805,101300,1615558730,6860,6880,6880,6860,141
|
|
20240805,101200,1614591370,6880,6850,6880,6850,7041
|
|
20240805,101100,1566309700,6850,6860,6860,6850,2554
|
|
20240805,101000,1548812790,6890,6890,6890,6870,118
|
|
20240805,100900,1548000950,6860,6900,6900,6860,4056
|
|
20240805,100800,1520123550,6900,6880,6900,6870,2500
|
|
20240805,100700,1502928530,6880,6900,6900,6880,633
|
|
20240805,100600,1498573400,6900,6870,6900,6870,401
|
|
20240805,100500,1495811500,6870,6890,6900,6870,3671
|
|
20240805,100400,1470589350,6900,6890,6900,6890,3430
|
|
20240805,100300,1446956630,6900,6900,6900,6900,27
|
|
20240805,100200,1446770330,6900,6900,6900,6900,311
|
|
20240805,100100,1444624430,6910,6910,6910,6900,1307
|
|
20240805,100000,1435604090,6900,6930,6930,6900,2902
|
|
20240805,095900,1415566440,6930,6910,6930,6910,42
|
|
20240805,095800,1415276180,6910,6910,6910,6910,1000
|
|
20240805,095700,1408366180,6910,6910,6910,6900,300
|
|
20240805,095600,1406294980,6900,6900,6900,6900,50
|
|
20240805,095500,1405949980,6900,6900,6900,6900,100
|
|
20240805,095400,1405259980,6900,6900,6900,6900,125
|
|
20240805,095300,1404397480,6890,6870,6900,6870,4423
|
|
20240805,095200,1373929230,6870,6890,6890,6870,4373
|
|
20240805,095100,1343883410,6880,6890,6900,6880,1064
|
|
20240805,095000,1336549530,6900,6900,6900,6890,363
|
|
20240805,094900,1334045830,6900,6860,6920,6850,118
|
|
20240805,094800,1333229700,6850,6890,6900,6850,11490
|
|
20240805,094700,1254259820,6890,6900,6900,6890,262
|
|
20240805,094600,1252453320,6890,6920,6920,6890,8290
|
|
20240805,094500,1195246070,6910,6950,6950,6910,793
|
|
20240805,094400,1189754280,6930,6930,6930,6930,0
|
|
20240805,094300,1189754280,6930,6930,6930,6930,4150
|
|
20240805,094200,1160994780,6950,6960,6960,6930,1583
|
|
20240805,094100,1150008770,6960,6940,6960,6940,151
|
|
20240805,094000,1148960770,6960,6940,6960,6940,13
|
|
20240805,093900,1148870510,6950,6970,6970,6950,575
|
|
20240805,093800,1144869090,6970,6980,6980,6970,242
|
|
20240805,093700,1143181880,6980,6980,6980,6980,145
|
|
20240805,093600,1142169780,6980,6990,6990,6980,647
|
|
20240805,093500,1137653600,6990,6990,7000,6990,678
|
|
20240805,093400,1132912650,6990,6990,6990,6980,1066
|
|
20240805,093300,1125461510,7000,7000,7000,7000,0
|
|
20240805,093200,1125461510,7000,7020,7020,7000,51
|
|
20240805,093100,1125104290,7030,7010,7030,6970,12686
|
|
20240805,093000,1036293380,7020,7020,7020,7000,298
|
|
20240805,092900,1034203080,7020,6990,7020,6990,2089
|
|
20240805,092800,1019578600,6950,6950,6950,6950,1145
|
|
20240805,092700,1011620850,6950,6950,6990,6950,2455
|
|
20240805,092600,994487980,6950,6950,6970,6950,943
|
|
20240805,092500,987926520,6950,6910,6950,6910,1940
|
|
20240805,092400,974470390,6920,6920,6920,6900,2513
|
|
20240805,092300,957095970,6920,6910,6920,6910,250
|
|
20240805,092200,955367460,6910,6910,6910,6900,4074
|
|
20240805,092100,927236130,6910,6910,6910,6890,5470
|
|
20240805,092000,889451430,6910,6890,6910,6850,7240
|
|
20240805,091900,839622890,6890,6900,6910,6840,7870
|
|
20240805,091800,785393500,6900,6920,6930,6900,3426
|
|
20240805,091700,761730080,6910,6900,6920,6900,619
|
|
20240805,091600,757455210,6900,6930,6930,6900,3204
|
|
20240805,091500,735312770,6930,6960,6960,6910,2786
|
|
20240805,091400,715998880,6940,6870,6960,6850,8199
|
|
20240805,091300,659168520,6910,6930,6940,6840,9967
|
|
20240805,091200,590416770,6940,6960,6960,6940,4417
|
|
20240805,091100,559676560,6960,6970,6970,6960,2054
|
|
20240805,091000,545380690,6980,6920,6980,6910,12585
|
|
20240805,090900,458019750,6930,6940,6940,6920,2292
|
|
20240805,090800,442127190,6940,6940,6960,6930,6892
|
|
20240805,090700,394292660,6940,6940,6940,6930,5254
|
|
20240805,090600,357834200,6940,6970,6970,6930,4551
|
|
20240805,090500,326201220,6960,6980,7000,6960,4404
|
|
20240805,090400,295471730,6980,7010,7030,6980,2896
|
|
20240805,090300,275175000,7010,7040,7040,6930,18073
|
|
20240805,090200,148413180,7040,7070,7100,7040,7064
|
|
20240805,090100,98511750,7060,7080,7100,7060,2848
|
|
20240805,090000,78399700,7120,7050,7120,7050,11105
|