630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,192700,3625085080,6840,6840,6840,6840,3094
|
|
20240806,192600,3625085080,6840,6840,6840,6840,0
|
|
20240806,192500,3625085080,6840,6840,6840,6840,0
|
|
20240806,192400,3625085080,6840,6840,6840,6840,0
|
|
20240806,192300,3625085080,6840,6840,6840,6840,0
|
|
20240806,192200,3625085080,6840,6840,6840,6840,0
|
|
20240806,192100,3625085080,6840,6840,6840,6840,0
|
|
20240806,192000,3625085080,6840,6840,6840,6840,0
|
|
20240806,191900,3625085080,6840,6840,6840,6840,0
|
|
20240806,191800,3625085080,6840,6840,6840,6840,0
|
|
20240806,191700,3625085080,6840,6840,6840,6840,0
|
|
20240806,191600,3625085080,6840,6840,6840,6840,0
|
|
20240806,191500,3625085080,6840,6840,6840,6840,0
|
|
20240806,191400,3625085080,6840,6840,6840,6840,0
|
|
20240806,191300,3625085080,6840,6840,6840,6840,0
|
|
20240806,191200,3625085080,6840,6840,6840,6840,0
|
|
20240806,191100,3625085080,6840,6840,6840,6840,0
|
|
20240806,191000,3625085080,6840,6840,6840,6840,0
|
|
20240806,190900,3625085080,6840,6840,6840,6840,0
|
|
20240806,190800,3625085080,6840,6840,6840,6840,0
|
|
20240806,190700,3625085080,6840,6840,6840,6840,0
|
|
20240806,190600,3625085080,6840,6840,6840,6840,0
|
|
20240806,190500,3625085080,6840,6840,6840,6840,0
|
|
20240806,190400,3625085080,6840,6840,6840,6840,0
|
|
20240806,190300,3625085080,6840,6840,6840,6840,0
|
|
20240806,190200,3625085080,6840,6840,6840,6840,0
|
|
20240806,190100,3625085080,6840,6840,6840,6840,0
|
|
20240806,190000,3625085080,6840,6840,6840,6840,0
|
|
20240806,185900,3625085080,6840,6840,6840,6840,0
|
|
20240806,185800,3625085080,6840,6840,6840,6840,0
|
|
20240806,185700,3625085080,6840,6840,6840,6840,3094
|
|
20240806,185600,3625085080,6840,6840,6840,6840,0
|
|
20240806,185500,3625085080,6840,6840,6840,6840,0
|
|
20240806,185400,3625085080,6840,6840,6840,6840,0
|
|
20240806,185300,3625085080,6840,6840,6840,6840,0
|
|
20240806,185200,3625085080,6840,6840,6840,6840,0
|
|
20240806,185100,3625085080,6840,6840,6840,6840,0
|
|
20240806,185000,3625085080,6840,6840,6840,6840,0
|
|
20240806,184900,3625085080,6840,6840,6840,6840,0
|
|
20240806,184800,3625085080,6840,6840,6840,6840,0
|
|
20240806,184700,3625085080,6840,6840,6840,6840,0
|
|
20240806,184600,3625085080,6840,6840,6840,6840,0
|
|
20240806,184500,3625085080,6840,6840,6840,6840,0
|
|
20240806,184400,3625085080,6840,6840,6840,6840,0
|
|
20240806,184300,3625085080,6840,6840,6840,6840,0
|
|
20240806,184200,3625085080,6840,6840,6840,6840,0
|
|
20240806,184100,3625085080,6840,6840,6840,6840,0
|
|
20240806,184000,3625085080,6840,6840,6840,6840,0
|
|
20240806,183900,3625085080,6840,6840,6840,6840,0
|
|
20240806,183800,3625085080,6840,6840,6840,6840,0
|
|
20240806,183700,3625085080,6840,6840,6840,6840,0
|
|
20240806,183600,3625085080,6840,6840,6840,6840,0
|
|
20240806,183500,3625085080,6840,6840,6840,6840,0
|
|
20240806,183400,3625085080,6840,6840,6840,6840,0
|
|
20240806,183300,3625085080,6840,6840,6840,6840,0
|
|
20240806,183200,3625085080,6840,6840,6840,6840,0
|
|
20240806,183100,3625085080,6840,6840,6840,6840,0
|
|
20240806,183000,3625085080,6840,6840,6840,6840,0
|
|
20240806,182900,3625085080,6840,6840,6840,6840,0
|
|
20240806,182800,3625085080,6840,6840,6840,6840,0
|
|
20240806,182700,3625085080,6840,6840,6840,6840,3094
|
|
20240806,182600,3625085080,6840,6840,6840,6840,0
|
|
20240806,182500,3625085080,6840,6840,6840,6840,0
|
|
20240806,182400,3625085080,6840,6840,6840,6840,0
|
|
20240806,182300,3625085080,6840,6840,6840,6840,0
|
|
20240806,182200,3625085080,6840,6840,6840,6840,0
|
|
20240806,182100,3625085080,6840,6840,6840,6840,0
|
|
20240806,182000,3625085080,6840,6840,6840,6840,0
|
|
20240806,181900,3625085080,6840,6840,6840,6840,0
|
|
20240806,181800,3625085080,6840,6840,6840,6840,0
|
|
20240806,181700,3625085080,6840,6840,6840,6840,0
|
|
20240806,181600,3625085080,6840,6840,6840,6840,0
|
|
20240806,181500,3625085080,6840,6840,6840,6840,0
|
|
20240806,181400,3625085080,6840,6840,6840,6840,0
|
|
20240806,181300,3625085080,6840,6840,6840,6840,0
|
|
20240806,181200,3625085080,6840,6840,6840,6840,0
|
|
20240806,181100,3625085080,6840,6840,6840,6840,0
|
|
20240806,181000,3625085080,6840,6840,6840,6840,0
|
|
20240806,180900,3625085080,6840,6840,6840,6840,0
|
|
20240806,180800,3625085080,6840,6840,6840,6840,0
|
|
20240806,180700,3625085080,6840,6840,6840,6840,0
|
|
20240806,180600,3625085080,6840,6840,6840,6840,0
|
|
20240806,180500,3625085080,6840,6840,6840,6840,0
|
|
20240806,180400,3625085080,6840,6840,6840,6840,0
|
|
20240806,180300,3625085080,6840,6840,6840,6840,0
|
|
20240806,180200,3625085080,6840,6840,6840,6840,0
|
|
20240806,180100,3625085080,6840,6840,6840,6840,0
|
|
20240806,180000,3625085080,6840,6840,6840,6840,0
|
|
20240806,175900,3625085080,6840,6840,6840,6840,0
|
|
20240806,175800,3625085080,6840,6840,6840,6840,0
|
|
20240806,175700,3625085080,6840,6840,6840,6840,3094
|
|
20240806,175600,3625085080,6840,6840,6840,6840,0
|
|
20240806,175500,3625085080,6840,6840,6840,6840,0
|
|
20240806,175400,3625085080,6840,6840,6840,6840,0
|
|
20240806,175300,3625085080,6840,6840,6840,6840,0
|
|
20240806,175200,3625085080,6840,6840,6840,6840,0
|
|
20240806,175100,3625085080,6840,6840,6840,6840,0
|
|
20240806,175000,3625085080,6840,6840,6840,6840,0
|
|
20240806,174900,3625085080,6840,6840,6840,6840,0
|
|
20240806,174800,3625085080,6840,6840,6840,6840,0
|
|
20240806,174700,3625085080,6840,6840,6840,6840,0
|
|
20240806,174600,3625085080,6840,6840,6840,6840,0
|
|
20240806,174500,3625085080,6840,6840,6840,6840,0
|
|
20240806,174400,3625085080,6840,6840,6840,6840,0
|
|
20240806,174300,3625085080,6840,6840,6840,6840,0
|
|
20240806,174200,3625085080,6840,6840,6840,6840,0
|
|
20240806,174100,3625085080,6840,6840,6840,6840,0
|
|
20240806,174000,3625085080,6840,6840,6840,6840,0
|
|
20240806,173900,3625085080,6840,6840,6840,6840,0
|
|
20240806,173800,3625085080,6840,6840,6840,6840,0
|
|
20240806,173700,3625085080,6840,6840,6840,6840,0
|
|
20240806,173600,3625085080,6840,6840,6840,6840,0
|
|
20240806,173500,3625085080,6840,6840,6840,6840,0
|
|
20240806,173400,3625085080,6840,6840,6840,6840,0
|
|
20240806,173300,3625085080,6840,6840,6840,6840,0
|
|
20240806,173200,3625085080,6840,6840,6840,6840,0
|
|
20240806,173100,3625085080,6840,6840,6840,6840,0
|
|
20240806,173000,3625085080,6840,6840,6840,6840,0
|
|
20240806,172900,3625085080,6840,6840,6840,6840,0
|
|
20240806,172800,3625085080,6840,6840,6840,6840,0
|
|
20240806,172700,3625085080,6840,6840,6840,6840,3094
|
|
20240806,172600,3625085080,6840,6840,6840,6840,0
|
|
20240806,172500,3625085080,6840,6840,6840,6840,0
|
|
20240806,172400,3625085080,6840,6840,6840,6840,0
|
|
20240806,172300,3625085080,6840,6840,6840,6840,0
|
|
20240806,172200,3625085080,6840,6840,6840,6840,0
|
|
20240806,172100,3625085080,6840,6840,6840,6840,0
|
|
20240806,172000,3625085080,6840,6840,6840,6840,0
|
|
20240806,171900,3625085080,6840,6840,6840,6840,0
|
|
20240806,171800,3625085080,6840,6840,6840,6840,0
|
|
20240806,171700,3625085080,6840,6840,6840,6840,0
|
|
20240806,171600,3625085080,6840,6840,6840,6840,0
|
|
20240806,171500,3625085080,6840,6840,6840,6840,0
|
|
20240806,171400,3625085080,6840,6840,6840,6840,0
|
|
20240806,171300,3625085080,6840,6840,6840,6840,0
|
|
20240806,171200,3625085080,6840,6840,6840,6840,0
|
|
20240806,171100,3625085080,6840,6840,6840,6840,0
|
|
20240806,171000,3625085080,6840,6840,6840,6840,0
|
|
20240806,170900,3625085080,6840,6840,6840,6840,0
|
|
20240806,170800,3625085080,6840,6840,6840,6840,0
|
|
20240806,170700,3625085080,6840,6840,6840,6840,0
|
|
20240806,170600,3625085080,6840,6840,6840,6840,0
|
|
20240806,170500,3625085080,6840,6840,6840,6840,0
|
|
20240806,170400,3625085080,6840,6840,6840,6840,0
|
|
20240806,170300,3625085080,6840,6840,6840,6840,0
|
|
20240806,170200,3625085080,6840,6840,6840,6840,0
|
|
20240806,170100,3625085080,6840,6840,6840,6840,0
|
|
20240806,170000,3625085080,6840,6840,6840,6840,0
|
|
20240806,165900,3625085080,6840,6840,6840,6840,0
|
|
20240806,165800,3625085080,6840,6840,6840,6840,0
|
|
20240806,165700,3625085080,6840,6840,6840,6840,3094
|
|
20240806,165600,3625085080,6840,6840,6840,6840,0
|
|
20240806,165500,3625085080,6840,6840,6840,6840,0
|
|
20240806,165400,3625085080,6840,6840,6840,6840,0
|
|
20240806,165300,3625085080,6840,6840,6840,6840,0
|
|
20240806,165200,3625085080,6840,6840,6840,6840,0
|
|
20240806,165100,3625085080,6840,6840,6840,6840,0
|
|
20240806,165000,3625085080,6840,6840,6840,6840,0
|
|
20240806,164900,3625085080,6840,6840,6840,6840,0
|
|
20240806,164800,3625085080,6840,6840,6840,6840,0
|
|
20240806,164700,3625085080,6840,6840,6840,6840,0
|
|
20240806,164600,3625085080,6840,6840,6840,6840,0
|
|
20240806,164500,3625085080,6840,6840,6840,6840,0
|
|
20240806,164400,3625085080,6840,6840,6840,6840,0
|
|
20240806,164300,3625085080,6840,6840,6840,6840,0
|
|
20240806,164200,3625085080,6840,6840,6840,6840,0
|
|
20240806,164100,3625085080,6840,6840,6840,6840,0
|
|
20240806,164000,3625085080,6840,6840,6840,6840,0
|
|
20240806,163900,3625085080,6840,6840,6840,6840,0
|
|
20240806,163800,3625085080,6840,6840,6840,6840,0
|
|
20240806,163700,3625085080,6840,6840,6840,6840,0
|
|
20240806,163600,3625085080,6840,6840,6840,6840,0
|
|
20240806,163500,3625085080,6840,6840,6840,6840,0
|
|
20240806,163400,3625085080,6840,6840,6840,6840,0
|
|
20240806,163300,3625085080,6840,6840,6840,6840,0
|
|
20240806,163200,3625085080,6840,6840,6840,6840,0
|
|
20240806,163100,3625085080,6840,6840,6840,6840,0
|
|
20240806,163000,3625085080,6840,6840,6840,6840,0
|
|
20240806,162900,3625085080,6840,6840,6840,6840,0
|
|
20240806,162800,3625085080,6840,6840,6840,6840,0
|
|
20240806,162700,3625085080,6840,6840,6840,6840,3094
|
|
20240806,162600,3625085080,6840,6840,6840,6840,0
|
|
20240806,162500,3625085080,6840,6840,6840,6840,0
|
|
20240806,162400,3625085080,6840,6840,6840,6840,0
|
|
20240806,162300,3625085080,6840,6840,6840,6840,0
|
|
20240806,162200,3625085080,6840,6840,6840,6840,0
|
|
20240806,162100,3625085080,6840,6840,6840,6840,0
|
|
20240806,162000,3625085080,6840,6840,6840,6840,0
|
|
20240806,161900,3625085080,6840,6840,6840,6840,0
|
|
20240806,161800,3625085080,6840,6840,6840,6840,0
|
|
20240806,161700,3625085080,6840,6840,6840,6840,0
|
|
20240806,161600,3625085080,6840,6840,6840,6840,0
|
|
20240806,161500,3625085080,6840,6840,6840,6840,0
|
|
20240806,161400,3625085080,6840,6840,6840,6840,0
|
|
20240806,161300,3625085080,6840,6840,6840,6840,0
|
|
20240806,161200,3625085080,6840,6840,6840,6840,0
|
|
20240806,161100,3625085080,6840,6840,6840,6840,0
|
|
20240806,161000,3625085080,6840,6840,6840,6840,0
|
|
20240806,160900,3625085080,6840,6840,6840,6840,0
|
|
20240806,160800,3625085080,6840,6840,6840,6840,0
|
|
20240806,160700,3625085080,6840,6840,6840,6840,0
|
|
20240806,160600,3625085080,6840,6840,6840,6840,0
|
|
20240806,160500,3625085080,6840,6840,6840,6840,0
|
|
20240806,160400,3625085080,6840,6840,6840,6840,0
|
|
20240806,160300,3625085080,6840,6840,6840,6840,0
|
|
20240806,160200,3625085080,6840,6840,6840,6840,0
|
|
20240806,160100,3625085080,6840,6840,6840,6840,0
|
|
20240806,160000,3625085080,6840,6840,6840,6840,0
|
|
20240806,155900,3625085080,6840,6840,6840,6840,0
|
|
20240806,155800,3625085080,6840,6840,6840,6840,0
|
|
20240806,155700,3625085080,6840,6840,6840,6840,3094
|
|
20240806,155600,3625085080,6840,6840,6840,6840,0
|
|
20240806,155500,3625085080,6840,6840,6840,6840,0
|
|
20240806,155400,3625085080,6840,6840,6840,6840,0
|
|
20240806,155300,3625085080,6840,6840,6840,6840,0
|
|
20240806,155200,3625085080,6840,6840,6840,6840,0
|
|
20240806,155100,3625085080,6840,6840,6840,6840,0
|
|
20240806,155000,3625085080,6840,6840,6840,6840,0
|
|
20240806,154900,3625085080,6840,6840,6840,6840,0
|
|
20240806,154800,3625085080,6840,6840,6840,6840,0
|
|
20240806,154700,3625085080,6840,6840,6840,6840,0
|
|
20240806,154600,3625085080,6840,6840,6840,6840,0
|
|
20240806,154500,3625085080,6840,6840,6840,6840,0
|
|
20240806,154400,3625085080,6840,6840,6840,6840,0
|
|
20240806,154300,3625085080,6840,6840,6840,6840,0
|
|
20240806,154200,3625085080,6840,6840,6840,6840,0
|
|
20240806,154100,3625085080,6840,6840,6840,6840,0
|
|
20240806,154000,3625085080,6840,6840,6840,6840,0
|
|
20240806,153900,3625085080,6840,6840,6840,6840,0
|
|
20240806,153800,3625085080,6840,6840,6840,6840,0
|
|
20240806,153700,3625085080,6840,6840,6840,6840,0
|
|
20240806,153600,3625085080,6840,6840,6840,6840,0
|
|
20240806,153500,3625085080,6840,6840,6840,6840,0
|
|
20240806,153400,3625085080,6840,6840,6840,6840,0
|
|
20240806,153300,3625085080,6840,6840,6840,6840,0
|
|
20240806,153200,3625085080,6840,6840,6840,6840,0
|
|
20240806,153100,3625085080,6840,6840,6840,6840,0
|
|
20240806,153000,3625085080,6840,6840,6840,6840,3094
|
|
20240806,152900,3603922120,6840,6840,6840,6840,0
|
|
20240806,152800,3603922120,6840,6840,6840,6840,0
|
|
20240806,152700,3603922120,6840,6840,6840,6840,0
|
|
20240806,152600,3603922120,6840,6840,6840,6840,0
|
|
20240806,152500,3603922120,6840,6840,6840,6840,0
|
|
20240806,152400,3603922120,6840,6840,6840,6840,0
|
|
20240806,152300,3603922120,6840,6840,6840,6840,0
|
|
20240806,152200,3603922120,6840,6840,6840,6840,0
|
|
20240806,152100,3603922120,6840,6840,6840,6840,0
|
|
20240806,152000,3603922120,6840,6840,6840,6840,0
|
|
20240806,151900,3603922120,6840,6820,6840,6790,3098
|
|
20240806,151800,3582807910,6830,6800,6840,6800,823
|
|
20240806,151700,3577190230,6800,6840,6840,6790,8507
|
|
20240806,151600,3519356010,6850,6850,6850,6850,568
|
|
20240806,151500,3515465210,6840,6840,6840,6840,786
|
|
20240806,151400,3510088970,6850,6850,6850,6850,20
|
|
20240806,151300,3509951970,6850,6850,6850,6850,2
|
|
20240806,151200,3509938270,6870,6850,6870,6850,200
|
|
20240806,151100,3508564840,6870,6870,6870,6870,0
|
|
20240806,151000,3508564840,6870,6870,6870,6870,0
|
|
20240806,150900,3508564840,6870,6860,6870,6860,1097
|
|
20240806,150800,3501038860,6860,6860,6860,6850,628
|
|
20240806,150700,3496731800,6880,6850,6880,6850,601
|
|
20240806,150600,3492600020,6880,6880,6880,6880,0
|
|
20240806,150500,3492600020,6880,6880,6880,6880,12
|
|
20240806,150400,3492517460,6880,6850,6880,6850,3538
|
|
20240806,150300,3468251660,6860,6860,6860,6860,0
|
|
20240806,150200,3468251660,6860,6860,6860,6860,94
|
|
20240806,150100,3467606820,6860,6860,6860,6860,100
|
|
20240806,150000,3466920820,6860,6860,6860,6860,0
|
|
20240806,145900,3466920820,6860,6850,6860,6850,130
|
|
20240806,145800,3466029280,6840,6840,6840,6840,11
|
|
20240806,145700,3465954040,6840,6850,6850,6840,80
|
|
20240806,145600,3465406830,6850,6850,6850,6850,1
|
|
20240806,145500,3465399980,6840,6850,6850,6840,452
|
|
20240806,145400,3462304080,6850,6850,6850,6850,74
|
|
20240806,145300,3461797180,6850,6850,6850,6850,3
|
|
20240806,145200,3461776630,6860,6850,6860,6850,296
|
|
20240806,145100,3459748700,6850,6850,6850,6850,1441
|
|
20240806,145000,3449877850,6850,6820,6850,6820,762
|
|
20240806,144900,3444665700,6820,6820,6820,6820,0
|
|
20240806,144800,3444665700,6820,6820,6820,6820,61
|
|
20240806,144700,3444249680,6820,6830,6830,6810,231
|
|
20240806,144600,3442674250,6840,6840,6840,6840,5
|
|
20240806,144500,3442640050,6840,6830,6840,6830,117
|
|
20240806,144400,3441840770,6850,6840,6850,6840,1433
|
|
20240806,144300,3432037930,6840,6810,6840,6810,922
|
|
20240806,144200,3425747280,6810,6810,6810,6810,0
|
|
20240806,144100,3425747280,6810,6800,6810,6800,74
|
|
20240806,144000,3425243350,6780,6780,6780,6780,21
|
|
20240806,143900,3425100970,6780,6780,6780,6780,165
|
|
20240806,143800,3423982270,6780,6780,6780,6780,11
|
|
20240806,143700,3423907690,6780,6780,6780,6780,0
|
|
20240806,143600,3423907690,6780,6790,6790,6780,7
|
|
20240806,143500,3423860170,6790,6790,6790,6790,1
|
|
20240806,143400,3423853380,6790,6790,6790,6790,0
|
|
20240806,143300,3423853380,6790,6790,6790,6790,450
|
|
20240806,143200,3420797880,6830,6830,6830,6830,200
|
|
20240806,143100,3419431880,6830,6820,6830,6820,230
|
|
20240806,143000,3417861010,6830,6830,6830,6830,0
|
|
20240806,142900,3417861010,6830,6830,6830,6830,166
|
|
20240806,142800,3416727230,6830,6810,6830,6810,494
|
|
20240806,142700,3413357210,6810,6810,6810,6810,0
|
|
20240806,142600,3413357210,6810,6830,6830,6810,16
|
|
20240806,142500,3413248080,6830,6820,6830,6820,2021
|
|
20240806,142400,3399464740,6790,6790,6790,6790,0
|
|
20240806,142300,3399464740,6790,6790,6790,6790,273
|
|
20240806,142200,3397611070,6790,6790,6790,6790,0
|
|
20240806,142100,3397611070,6790,6790,6790,6790,425
|
|
20240806,142000,3394725320,6790,6790,6790,6790,378
|
|
20240806,141900,3392158700,6810,6790,6810,6790,2428
|
|
20240806,141800,3375649670,6760,6770,6770,6760,2
|
|
20240806,141700,3375636140,6790,6780,6790,6780,316
|
|
20240806,141600,3373490790,6750,6750,6750,6750,386
|
|
20240806,141500,3370885290,6780,6780,6780,6780,0
|
|
20240806,141400,3370885290,6780,6790,6790,6750,1561
|
|
20240806,141300,3360346610,6790,6790,6790,6790,0
|
|
20240806,141200,3360346610,6790,6790,6790,6790,1
|
|
20240806,141100,3360339820,6790,6790,6790,6790,10
|
|
20240806,141000,3360271920,6770,6760,6770,6760,1185
|
|
20240806,140900,3352261080,6760,6760,6760,6760,2838
|
|
20240806,140800,3333076200,6760,6760,6760,6760,0
|
|
20240806,140700,3333076200,6760,6760,6760,6760,0
|
|
20240806,140600,3333076200,6760,6780,6780,6760,848
|
|
20240806,140500,3327327710,6780,6800,6800,6780,600
|
|
20240806,140400,3323249710,6800,6800,6800,6800,1500
|
|
20240806,140300,3313049710,6780,6790,6820,6780,108
|
|
20240806,140200,3312313280,6800,6800,6800,6800,602
|
|
20240806,140100,3308219680,6800,6800,6800,6800,0
|
|
20240806,140000,3308219680,6800,6800,6800,6800,0
|
|
20240806,135900,3308219680,6800,6800,6800,6800,408
|
|
20240806,135800,3305445280,6800,6800,6800,6800,1570
|
|
20240806,135700,3294769280,6780,6780,6780,6780,0
|
|
20240806,135600,3294769280,6780,6780,6780,6780,13
|
|
20240806,135500,3294681140,6780,6780,6780,6780,400
|
|
20240806,135400,3291969140,6770,6790,6790,6770,86
|
|
20240806,135300,3291386680,6800,6790,6800,6790,559
|
|
20240806,135200,3287587560,6790,6790,6790,6790,407
|
|
20240806,135100,3284824030,6780,6760,6780,6760,680
|
|
20240806,135000,3280226910,6760,6760,6760,6760,0
|
|
20240806,134900,3280226910,6760,6770,6770,6760,192
|
|
20240806,134800,3278928950,6770,6780,6780,6770,5000
|
|
20240806,134700,3245076430,6820,6820,6820,6820,0
|
|
20240806,134600,3245076430,6820,6800,6820,6780,4539
|
|
20240806,134500,3214277310,6820,6820,6820,6820,0
|
|
20240806,134400,3214277310,6820,6820,6820,6820,0
|
|
20240806,134300,3214277310,6820,6820,6820,6820,70
|
|
20240806,134200,3213799910,6810,6800,6810,6800,60
|
|
20240806,134100,3213391810,6810,6810,6810,6810,150
|
|
20240806,134000,3212370310,6820,6800,6820,6800,310
|
|
20240806,133900,3210256270,6800,6800,6800,6800,58
|
|
20240806,133800,3209861870,6800,6800,6800,6800,101
|
|
20240806,133700,3209175070,6800,6800,6800,6800,1
|
|
20240806,133600,3209168270,6800,6800,6800,6800,0
|
|
20240806,133500,3209168270,6800,6800,6800,6800,50
|
|
20240806,133400,3208828270,6770,6770,6770,6770,0
|
|
20240806,133300,3208828270,6770,6850,6850,6770,11024
|
|
20240806,133200,3133772330,6850,6850,6850,6850,117
|
|
20240806,133100,3132970880,6860,6860,6860,6860,403
|
|
20240806,133000,3130206300,6900,6900,6900,6900,1000
|
|
20240806,132900,3123306300,6900,6890,6900,6890,5000
|
|
20240806,132800,3088808650,6880,6890,6890,6880,1601
|
|
20240806,132700,3077777770,6850,6860,6860,6850,405
|
|
20240806,132600,3075003470,6870,6870,6870,6870,66
|
|
20240806,132500,3074550050,6870,6890,6890,6870,145
|
|
20240806,132400,3073553800,6890,6870,6890,6870,2019
|
|
20240806,132300,3059663170,6840,6850,6850,6840,136
|
|
20240806,132200,3058731580,6850,6850,6850,6850,0
|
|
20240806,132100,3058731580,6850,6850,6850,6850,0
|
|
20240806,132000,3058731580,6850,6860,6870,6840,1689
|
|
20240806,131900,3047170260,6870,6870,6870,6870,300
|
|
20240806,131800,3045109260,6870,6870,6870,6870,166
|
|
20240806,131700,3043968840,6870,6870,6870,6870,1
|
|
20240806,131600,3043961970,6870,6870,6870,6870,0
|
|
20240806,131500,3043961970,6870,6880,6880,6870,522
|
|
20240806,131400,3040374380,6880,6870,6880,6870,601
|
|
20240806,131300,3036245500,6880,6880,6880,6880,0
|
|
20240806,131200,3036245500,6880,6880,6880,6880,0
|
|
20240806,131100,3036245500,6880,6900,6900,6880,10837
|
|
20240806,131000,2961484200,6900,6890,6900,6880,1730
|
|
20240806,130900,2949550210,6890,6890,6890,6890,0
|
|
20240806,130800,2949550210,6890,6880,6890,6880,600
|
|
20240806,130700,2945417260,6880,6880,6880,6880,1
|
|
20240806,130600,2945410380,6870,6870,6870,6870,140
|
|
20240806,130500,2944448580,6870,6880,6880,6870,701
|
|
20240806,130400,2939632700,6880,6880,6880,6880,190
|
|
20240806,130300,2938325500,6880,6880,6890,6880,584
|
|
20240806,130200,2934303230,6880,6880,6880,6880,480
|
|
20240806,130100,2931000830,6890,6890,6890,6880,215
|
|
20240806,130000,2929520400,6890,6880,6890,6880,257
|
|
20240806,125900,2927752230,6870,6870,6870,6870,200
|
|
20240806,125800,2926378230,6870,6870,6870,6870,0
|
|
20240806,125700,2926378230,6870,6870,6870,6870,0
|
|
20240806,125600,2926378230,6870,6870,6870,6870,0
|
|
20240806,125500,2926378230,6870,6870,6870,6870,35
|
|
20240806,125400,2926137780,6870,6870,6870,6870,103
|
|
20240806,125300,2925430170,6870,6870,6870,6870,6
|
|
20240806,125200,2925388950,6880,6880,6880,6880,0
|
|
20240806,125100,2925388950,6880,6880,6880,6880,35
|
|
20240806,125000,2925148150,6880,6870,6880,6870,967
|
|
20240806,124900,2918500860,6860,6850,6860,6850,901
|
|
20240806,124800,2912322810,6830,6830,6830,6830,50
|
|
20240806,124700,2911981310,6840,6840,6840,6840,0
|
|
20240806,124600,2911981310,6840,6840,6840,6840,0
|
|
20240806,124500,2911981310,6840,6840,6840,6840,0
|
|
20240806,124400,2911981310,6840,6840,6840,6840,555
|
|
20240806,124300,2908185110,6820,6820,6820,6820,10
|
|
20240806,124200,2908116910,6840,6840,6840,6840,30
|
|
20240806,124100,2907911710,6840,6830,6840,6830,5
|
|
20240806,124000,2907877520,6840,6840,6840,6840,0
|
|
20240806,123900,2907877520,6840,6830,6840,6830,403
|
|
20240806,123800,2905124530,6810,6810,6810,6810,11
|
|
20240806,123700,2905049620,6810,6810,6810,6810,405
|
|
20240806,123600,2902291570,6810,6810,6810,6810,1
|
|
20240806,123500,2902284760,6800,6820,6820,6800,3000
|
|
20240806,123400,2881867420,6830,6830,6830,6830,375
|
|
20240806,123300,2879306170,6830,6830,6830,6830,0
|
|
20240806,123200,2879306170,6830,6830,6830,6830,0
|
|
20240806,123100,2879306170,6830,6830,6830,6830,40
|
|
20240806,123000,2879032970,6830,6830,6830,6830,0
|
|
20240806,122900,2879032970,6830,6860,6860,6830,3561
|
|
20240806,122800,2854676370,6860,6860,6860,6860,0
|
|
20240806,122700,2854676370,6860,6840,6860,6830,842
|
|
20240806,122600,2848912160,6830,6840,6840,6830,486
|
|
20240806,122500,2845591780,6860,6810,6860,6800,2812
|
|
20240806,122400,2826357520,6810,6810,6810,6810,0
|
|
20240806,122300,2826357520,6810,6860,6860,6810,1089
|
|
20240806,122200,2818929560,6850,6840,6850,6830,816
|
|
20240806,122100,2813346030,6800,6830,6840,6800,1003
|
|
20240806,122000,2806525190,6850,6850,6850,6850,0
|
|
20240806,121900,2806525190,6850,6850,6850,6850,0
|
|
20240806,121800,2806525190,6850,6850,6850,6850,100
|
|
20240806,121700,2805840190,6850,6830,6850,6830,272
|
|
20240806,121600,2803979460,6800,6800,6800,6800,0
|
|
20240806,121500,2803979460,6800,6830,6830,6800,2015
|
|
20240806,121400,2790274130,6830,6830,6830,6830,17
|
|
20240806,121300,2790158020,6830,6830,6830,6830,50
|
|
20240806,121200,2789816520,6820,6820,6820,6820,0
|
|
20240806,121100,2789816520,6820,6820,6820,6820,51
|
|
20240806,121000,2789468700,6820,6830,6830,6820,564
|
|
20240806,120900,2785618600,6830,6830,6830,6830,0
|
|
20240806,120800,2785618600,6830,6830,6830,6810,452
|
|
20240806,120700,2782533440,6810,6810,6810,6810,0
|
|
20240806,120600,2782533440,6810,6810,6810,6810,400
|
|
20240806,120500,2779809440,6810,6830,6830,6810,11
|
|
20240806,120400,2779734510,6840,6840,6840,6840,3
|
|
20240806,120300,2779713990,6850,6850,6850,6850,0
|
|
20240806,120200,2779713990,6850,6840,6850,6840,1177
|
|
20240806,120100,2771663250,6810,6810,6810,6810,7
|
|
20240806,120000,2771615580,6810,6820,6820,6810,112
|
|
20240806,115900,2770851750,6830,6830,6830,6830,60
|
|
20240806,115800,2770441950,6820,6820,6820,6820,0
|
|
20240806,115700,2770441950,6820,6820,6820,6820,590
|
|
20240806,115600,2766418150,6820,6830,6830,6820,200
|
|
20240806,115500,2765053590,6830,6830,6830,6830,60
|
|
20240806,115400,2764643790,6850,6850,6850,6850,0
|
|
20240806,115300,2764643790,6850,6850,6850,6850,0
|
|
20240806,115200,2764643790,6850,6850,6850,6840,542
|
|
20240806,115100,2760931100,6850,6850,6850,6850,606
|
|
20240806,115000,2756780000,6850,6850,6850,6850,651
|
|
20240806,114900,2752320650,6850,6860,6860,6850,766
|
|
20240806,114800,2747073450,6870,6870,6870,6870,0
|
|
20240806,114700,2747073450,6870,6870,6870,6870,135
|
|
20240806,114600,2746146000,6870,6870,6870,6870,600
|
|
20240806,114500,2742024000,6870,6880,6880,6870,300
|
|
20240806,114400,2739962000,6880,6860,6880,6860,2746
|
|
20240806,114300,2721074820,6860,6870,6870,6860,94
|
|
20240806,114200,2720429050,6860,6870,6870,6860,171
|
|
20240806,114100,2719255280,6850,6850,6850,6850,0
|
|
20240806,114000,2719255280,6850,6850,6850,6850,150
|
|
20240806,113900,2718227780,6850,6850,6860,6850,775
|
|
20240806,113800,2712914840,6830,6830,6830,6830,0
|
|
20240806,113700,2712914840,6830,6830,6830,6820,1073
|
|
20240806,113600,2705586980,6830,6830,6830,6830,18
|
|
20240806,113500,2705464040,6830,6830,6830,6830,672
|
|
20240806,113400,2700874280,6850,6840,6850,6840,500
|
|
20240806,113300,2697451280,6850,6850,6850,6850,0
|
|
20240806,113200,2697451280,6850,6850,6850,6850,0
|
|
20240806,113100,2697451280,6850,6850,6850,6850,1
|
|
20240806,113000,2697444430,6860,6860,6860,6860,0
|
|
20240806,112900,2697444430,6860,6840,6860,6840,605
|
|
20240806,112800,2693305990,6860,6860,6860,6860,50
|
|
20240806,112700,2692962990,6860,6860,6860,6860,0
|
|
20240806,112600,2692962990,6860,6860,6860,6860,180
|
|
20240806,112500,2691728190,6850,6850,6850,6850,0
|
|
20240806,112400,2691728190,6850,6830,6850,6830,927
|
|
20240806,112300,2685385770,6830,6830,6830,6830,102
|
|
20240806,112200,2684689110,6800,6800,6800,6800,100
|
|
20240806,112100,2684009110,6800,6820,6830,6800,1654
|
|
20240806,112000,2672732980,6830,6820,6830,6820,261
|
|
20240806,111900,2670951360,6820,6820,6820,6820,0
|
|
20240806,111800,2670951360,6820,6820,6830,6820,742
|
|
20240806,111700,2665883700,6840,6820,6840,6820,775
|
|
20240806,111600,2660593980,6810,6800,6810,6800,210
|
|
20240806,111500,2659164880,6810,6810,6810,6810,300
|
|
20240806,111400,2657121880,6810,6780,6810,6760,875
|
|
20240806,111300,2651191830,6780,6790,6790,6780,853
|
|
20240806,111200,2645400160,6810,6810,6810,6810,1240
|
|
20240806,111100,2636955760,6820,6790,6820,6790,860
|
|
20240806,111000,2631110830,6810,6790,6810,6790,375
|
|
20240806,110900,2628562900,6790,6800,6830,6790,2047
|
|
20240806,110800,2614653440,6810,6810,6830,6810,2835
|
|
20240806,110700,2595308690,6820,6830,6830,6820,1608
|
|
20240806,110600,2584333580,6830,6830,6830,6830,222
|
|
20240806,110500,2582817320,6840,6840,6840,6840,100
|
|
20240806,110400,2582133320,6820,6830,6830,6820,1760
|
|
20240806,110300,2570126530,6820,6870,6870,6820,460
|
|
20240806,110200,2566981760,6830,6850,6850,6830,59
|
|
20240806,110100,2566578590,6830,6860,6860,6830,1003
|
|
20240806,110000,2559719350,6860,6860,6860,6860,0
|
|
20240806,105900,2559719350,6860,6870,6870,6860,6
|
|
20240806,105800,2559678180,6870,6870,6870,6870,1
|
|
20240806,105700,2559671310,6870,6850,6880,6820,811
|
|
20240806,105600,2554108360,6850,6850,6850,6850,23
|
|
20240806,105500,2553950810,6810,6810,6810,6810,10
|
|
20240806,105400,2553882710,6810,6870,6870,6810,1463
|
|
20240806,105300,2543867170,6860,6900,6900,6860,2
|
|
20240806,105200,2543853410,6900,6900,6900,6900,290
|
|
20240806,105100,2541852410,6900,6910,6910,6860,66
|
|
20240806,105000,2541397600,6910,6910,6910,6900,806
|
|
20240806,104900,2535832270,6900,6880,6900,6880,4222
|
|
20240806,104800,2506720510,6870,6850,6870,6810,4827
|
|
20240806,104700,2473835730,6850,6810,6850,6810,77
|
|
20240806,104600,2473308920,6810,6810,6810,6810,549
|
|
20240806,104500,2469570230,6800,6800,6810,6800,53
|
|
20240806,104400,2469209450,6800,6790,6820,6780,1717
|
|
20240806,104300,2457530160,6750,6750,6770,6740,1096
|
|
20240806,104200,2450131080,6750,6790,6790,6750,4458
|
|
20240806,104100,2419982970,6790,6830,6830,6780,6099
|
|
20240806,104000,2378482270,6830,6860,6860,6830,4273
|
|
20240806,103900,2349255280,6850,6880,6900,6850,3401
|
|
20240806,103800,2325878210,6900,6890,6900,6880,334
|
|
20240806,103700,2323576980,6880,6900,6900,6880,423
|
|
20240806,103600,2320663540,6900,6880,6900,6880,472
|
|
20240806,103500,2317411630,6890,6900,6900,6890,534
|
|
20240806,103400,2313732320,6900,6900,6900,6900,152
|
|
20240806,103300,2312683520,6910,6850,6960,6850,834
|
|
20240806,103200,2306921810,6850,6890,6890,6850,2435
|
|
20240806,103100,2290220540,6900,6910,6920,6900,3872
|
|
20240806,103000,2263467770,6920,6950,6950,6900,1556
|
|
20240806,102900,2252679090,6940,6980,6980,6940,507
|
|
20240806,102800,2249144090,7020,6980,7020,6980,120
|
|
20240806,102700,2248304490,6980,6980,6980,6980,22
|
|
20240806,102600,2248150930,6980,6960,6980,6940,4161
|
|
20240806,102500,2219158140,6940,6930,6940,6930,1708
|
|
20240806,102400,2207306260,6930,6950,6950,6930,2219
|
|
20240806,102300,2191920260,6950,6950,6950,6950,57
|
|
20240806,102200,2191524110,6980,6950,6990,6940,3535
|
|
20240806,102100,2166932320,6940,7010,7020,6940,1704
|
|
20240806,102000,2155032160,7030,7030,7030,7030,0
|
|
20240806,101900,2155032160,7030,6950,7030,6930,3499
|
|
20240806,101800,2130606200,6950,7000,7000,6950,2070
|
|
20240806,101700,2116165090,7000,7050,7050,7000,3780
|
|
20240806,101600,2089584040,7060,7060,7060,7060,2007
|
|
20240806,101500,2075414620,7070,7090,7090,7070,3152
|
|
20240806,101400,2053122330,7100,7090,7100,7090,3
|
|
20240806,101300,2053101040,7090,7090,7090,7080,179
|
|
20240806,101200,2051833060,7090,7090,7090,7080,400
|
|
20240806,101100,2048999260,7100,7100,7100,7100,113
|
|
20240806,101000,2048196960,7140,7090,7150,7090,744
|
|
20240806,100900,2042903230,7060,7070,7090,7060,531
|
|
20240806,100800,2039154190,7090,7120,7120,7080,1701
|
|
20240806,100700,2027077020,7150,7140,7150,7120,4997
|
|
20240806,100600,1991434290,7150,7170,7170,7140,2222
|
|
20240806,100500,1975539960,7170,7140,7170,7140,3876
|
|
20240806,100400,1947838840,7130,7170,7170,7120,1041
|
|
20240806,100300,1940396910,7170,7110,7190,7110,10549
|
|
20240806,100200,1865109280,7100,7090,7110,7090,1325
|
|
20240806,100100,1855711900,7090,7090,7090,7060,1074
|
|
20240806,100000,1848110530,7090,7110,7110,7090,991
|
|
20240806,095900,1841079610,7100,7110,7110,7100,785
|
|
20240806,095800,1835498580,7110,7090,7110,7080,991
|
|
20240806,095700,1828463910,7090,7090,7100,7090,117
|
|
20240806,095600,1827634200,7090,7090,7100,7090,422
|
|
20240806,095500,1824638120,7100,7100,7100,7090,71
|
|
20240806,095400,1824134030,7100,7110,7110,7060,749
|
|
20240806,095300,1818816340,7110,7100,7110,7090,2366
|
|
20240806,095200,1802010660,7110,7100,7110,7080,1587
|
|
20240806,095100,1790739600,7100,7060,7100,7060,1685
|
|
20240806,095000,1778793450,7100,7090,7100,7060,2218
|
|
20240806,094900,1763091270,7080,7080,7080,7060,3158
|
|
20240806,094800,1740732710,7060,7070,7090,7050,5736
|
|
20240806,094700,1700182540,7070,7100,7110,7050,7964
|
|
20240806,094600,1643854480,7100,6940,7120,6930,41890
|
|
20240806,094500,1349701520,6940,6840,6940,6800,13988
|
|
20240806,094400,1253389440,6830,6810,6830,6790,1314
|
|
20240806,094300,1244431770,6810,6810,6820,6790,3779
|
|
20240806,094200,1218691290,6800,6790,6810,6790,72
|
|
20240806,094100,1218201150,6790,6810,6820,6790,461
|
|
20240806,094000,1215057460,6810,6730,6810,6730,1947
|
|
20240806,093900,1201859810,6760,6720,6770,6720,3113
|
|
20240806,093800,1180918880,6720,6750,6750,6720,2701
|
|
20240806,093700,1162687640,6750,6790,6790,6730,4490
|
|
20240806,093600,1132337190,6790,6820,6830,6780,3725
|
|
20240806,093500,1106959570,6830,6800,6830,6800,5262
|
|
20240806,093400,1071168340,6800,6730,6850,6730,12060
|
|
20240806,093300,989220790,6730,6680,6730,6680,3666
|
|
20240806,093200,964663410,6680,6670,6680,6650,163
|
|
20240806,093100,963575860,6670,6660,6680,6660,295
|
|
20240806,093000,961607720,6660,6670,6670,6650,1413
|
|
20240806,092900,952208490,6670,6670,6670,6670,950
|
|
20240806,092800,945871990,6680,6690,6700,6680,855
|
|
20240806,092700,940154570,6700,6690,6710,6680,2390
|
|
20240806,092600,924140470,6690,6670,6690,6640,934
|
|
20240806,092500,917919440,6670,6680,6700,6670,720
|
|
20240806,092400,913106240,6670,6670,6670,6670,729
|
|
20240806,092300,908243810,6660,6690,6690,6660,908
|
|
20240806,092200,902187850,6700,6670,6710,6670,1266
|
|
20240806,092100,893715850,6700,6650,6700,6650,682
|
|
20240806,092000,889174810,6650,6680,6700,6650,1271
|
|
20240806,091900,880679670,6700,6700,6700,6700,1000
|
|
20240806,091800,873979670,6680,6670,6680,6650,3712
|
|
20240806,091700,849223720,6670,6650,6710,6650,3815
|
|
20240806,091600,823771000,6650,6760,6810,6650,10272
|
|
20240806,091500,754404960,6870,6870,6870,6870,0
|
|
20240806,091400,754404960,6870,6750,6870,6750,5474
|
|
20240806,091300,717143910,6750,6600,6770,6590,15891
|
|
20240806,091200,610738080,6600,6440,6670,6430,15553
|
|
20240806,091100,508366560,6440,6290,6440,6290,1399
|
|
20240806,091000,499413850,6290,6290,6290,6290,1860
|
|
20240806,090900,487714450,6290,6290,6290,6290,1089
|
|
20240806,090800,480864640,6290,6290,6290,6270,2599
|
|
20240806,090700,464529530,6290,6400,6400,6290,7684
|
|
20240806,090600,415790640,6400,6450,6450,6390,4964
|
|
20240806,090500,383829730,6460,6440,6460,6400,4195
|
|
20240806,090400,356801160,6450,6550,6550,6290,9108
|
|
20240806,090300,298025940,6550,6560,6580,6530,2620
|
|
20240806,090200,280846140,6510,6500,6720,6500,9053
|
|
20240806,090100,221307230,6500,6440,6560,6400,5797
|
|
20240806,090000,183806220,6460,6250,6480,6250,28560
|