630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,192700,2169141180,6640,6640,6640,6640,2464
|
|
20240809,192600,2169141180,6640,6640,6640,6640,0
|
|
20240809,192500,2169141180,6640,6640,6640,6640,0
|
|
20240809,192400,2169141180,6640,6640,6640,6640,0
|
|
20240809,192300,2169141180,6640,6640,6640,6640,0
|
|
20240809,192200,2169141180,6640,6640,6640,6640,0
|
|
20240809,192100,2169141180,6640,6640,6640,6640,0
|
|
20240809,192000,2169141180,6640,6640,6640,6640,0
|
|
20240809,191900,2169141180,6640,6640,6640,6640,0
|
|
20240809,191800,2169141180,6640,6640,6640,6640,0
|
|
20240809,191700,2169141180,6640,6640,6640,6640,0
|
|
20240809,191600,2169141180,6640,6640,6640,6640,0
|
|
20240809,191500,2169141180,6640,6640,6640,6640,0
|
|
20240809,191400,2169141180,6640,6640,6640,6640,0
|
|
20240809,191300,2169141180,6640,6640,6640,6640,0
|
|
20240809,191200,2169141180,6640,6640,6640,6640,0
|
|
20240809,191100,2169141180,6640,6640,6640,6640,0
|
|
20240809,191000,2169141180,6640,6640,6640,6640,0
|
|
20240809,190900,2169141180,6640,6640,6640,6640,0
|
|
20240809,190800,2169141180,6640,6640,6640,6640,0
|
|
20240809,190700,2169141180,6640,6640,6640,6640,0
|
|
20240809,190600,2169141180,6640,6640,6640,6640,0
|
|
20240809,190500,2169141180,6640,6640,6640,6640,0
|
|
20240809,190400,2169141180,6640,6640,6640,6640,0
|
|
20240809,190300,2169141180,6640,6640,6640,6640,0
|
|
20240809,190200,2169141180,6640,6640,6640,6640,0
|
|
20240809,190100,2169141180,6640,6640,6640,6640,0
|
|
20240809,190000,2169141180,6640,6640,6640,6640,0
|
|
20240809,185900,2169141180,6640,6640,6640,6640,0
|
|
20240809,185800,2169141180,6640,6640,6640,6640,0
|
|
20240809,185700,2169141180,6640,6640,6640,6640,2464
|
|
20240809,185600,2169141180,6640,6640,6640,6640,0
|
|
20240809,185500,2169141180,6640,6640,6640,6640,0
|
|
20240809,185400,2169141180,6640,6640,6640,6640,0
|
|
20240809,185300,2169141180,6640,6640,6640,6640,0
|
|
20240809,185200,2169141180,6640,6640,6640,6640,0
|
|
20240809,185100,2169141180,6640,6640,6640,6640,0
|
|
20240809,185000,2169141180,6640,6640,6640,6640,0
|
|
20240809,184900,2169141180,6640,6640,6640,6640,0
|
|
20240809,184800,2169141180,6640,6640,6640,6640,0
|
|
20240809,184700,2169141180,6640,6640,6640,6640,0
|
|
20240809,184600,2169141180,6640,6640,6640,6640,0
|
|
20240809,184500,2169141180,6640,6640,6640,6640,0
|
|
20240809,184400,2169141180,6640,6640,6640,6640,0
|
|
20240809,184300,2169141180,6640,6640,6640,6640,0
|
|
20240809,184200,2169141180,6640,6640,6640,6640,0
|
|
20240809,184100,2169141180,6640,6640,6640,6640,0
|
|
20240809,184000,2169141180,6640,6640,6640,6640,0
|
|
20240809,183900,2169141180,6640,6640,6640,6640,0
|
|
20240809,183800,2169141180,6640,6640,6640,6640,0
|
|
20240809,183700,2169141180,6640,6640,6640,6640,0
|
|
20240809,183600,2169141180,6640,6640,6640,6640,0
|
|
20240809,183500,2169141180,6640,6640,6640,6640,0
|
|
20240809,183400,2169141180,6640,6640,6640,6640,0
|
|
20240809,183300,2169141180,6640,6640,6640,6640,0
|
|
20240809,183200,2169141180,6640,6640,6640,6640,0
|
|
20240809,183100,2169141180,6640,6640,6640,6640,0
|
|
20240809,183000,2169141180,6640,6640,6640,6640,0
|
|
20240809,182900,2169141180,6640,6640,6640,6640,0
|
|
20240809,182800,2169141180,6640,6640,6640,6640,0
|
|
20240809,182700,2169141180,6640,6640,6640,6640,2464
|
|
20240809,182600,2169141180,6640,6640,6640,6640,0
|
|
20240809,182500,2169141180,6640,6640,6640,6640,0
|
|
20240809,182400,2169141180,6640,6640,6640,6640,0
|
|
20240809,182300,2169141180,6640,6640,6640,6640,0
|
|
20240809,182200,2169141180,6640,6640,6640,6640,0
|
|
20240809,182100,2169141180,6640,6640,6640,6640,0
|
|
20240809,182000,2169141180,6640,6640,6640,6640,0
|
|
20240809,181900,2169141180,6640,6640,6640,6640,0
|
|
20240809,181800,2169141180,6640,6640,6640,6640,0
|
|
20240809,181700,2169141180,6640,6640,6640,6640,0
|
|
20240809,181600,2169141180,6640,6640,6640,6640,0
|
|
20240809,181500,2169141180,6640,6640,6640,6640,0
|
|
20240809,181400,2169141180,6640,6640,6640,6640,0
|
|
20240809,181300,2169141180,6640,6640,6640,6640,0
|
|
20240809,181200,2169141180,6640,6640,6640,6640,0
|
|
20240809,181100,2169141180,6640,6640,6640,6640,0
|
|
20240809,181000,2169141180,6640,6640,6640,6640,0
|
|
20240809,180900,2169141180,6640,6640,6640,6640,0
|
|
20240809,180800,2169141180,6640,6640,6640,6640,0
|
|
20240809,180700,2169141180,6640,6640,6640,6640,0
|
|
20240809,180600,2169141180,6640,6640,6640,6640,0
|
|
20240809,180500,2169141180,6640,6640,6640,6640,0
|
|
20240809,180400,2169141180,6640,6640,6640,6640,0
|
|
20240809,180300,2169141180,6640,6640,6640,6640,0
|
|
20240809,180200,2169141180,6640,6640,6640,6640,0
|
|
20240809,180100,2169141180,6640,6640,6640,6640,0
|
|
20240809,180000,2169141180,6640,6640,6640,6640,0
|
|
20240809,175900,2169141180,6640,6640,6640,6640,0
|
|
20240809,175800,2169141180,6640,6640,6640,6640,0
|
|
20240809,175700,2169141180,6640,6640,6640,6640,2464
|
|
20240809,175600,2169141180,6640,6640,6640,6640,0
|
|
20240809,175500,2169141180,6640,6640,6640,6640,0
|
|
20240809,175400,2169141180,6640,6640,6640,6640,0
|
|
20240809,175300,2169141180,6640,6640,6640,6640,0
|
|
20240809,175200,2169141180,6640,6640,6640,6640,0
|
|
20240809,175100,2169141180,6640,6640,6640,6640,0
|
|
20240809,175000,2169141180,6640,6640,6640,6640,0
|
|
20240809,174900,2169141180,6640,6640,6640,6640,0
|
|
20240809,174800,2169141180,6640,6640,6640,6640,0
|
|
20240809,174700,2169141180,6640,6640,6640,6640,0
|
|
20240809,174600,2169141180,6640,6640,6640,6640,0
|
|
20240809,174500,2169141180,6640,6640,6640,6640,0
|
|
20240809,174400,2169141180,6640,6640,6640,6640,0
|
|
20240809,174300,2169141180,6640,6640,6640,6640,0
|
|
20240809,174200,2169141180,6640,6640,6640,6640,0
|
|
20240809,174100,2169141180,6640,6640,6640,6640,0
|
|
20240809,174000,2169141180,6640,6640,6640,6640,0
|
|
20240809,173900,2169141180,6640,6640,6640,6640,0
|
|
20240809,173800,2169141180,6640,6640,6640,6640,0
|
|
20240809,173700,2169141180,6640,6640,6640,6640,0
|
|
20240809,173600,2169141180,6640,6640,6640,6640,0
|
|
20240809,173500,2169141180,6640,6640,6640,6640,0
|
|
20240809,173400,2169141180,6640,6640,6640,6640,0
|
|
20240809,173300,2169141180,6640,6640,6640,6640,0
|
|
20240809,173200,2169141180,6640,6640,6640,6640,0
|
|
20240809,173100,2169141180,6640,6640,6640,6640,0
|
|
20240809,173000,2169141180,6640,6640,6640,6640,0
|
|
20240809,172900,2169141180,6640,6640,6640,6640,0
|
|
20240809,172800,2169141180,6640,6640,6640,6640,0
|
|
20240809,172700,2169141180,6640,6640,6640,6640,2464
|
|
20240809,172600,2169141180,6640,6640,6640,6640,0
|
|
20240809,172500,2169141180,6640,6640,6640,6640,0
|
|
20240809,172400,2169141180,6640,6640,6640,6640,0
|
|
20240809,172300,2169141180,6640,6640,6640,6640,0
|
|
20240809,172200,2169141180,6640,6640,6640,6640,0
|
|
20240809,172100,2169141180,6640,6640,6640,6640,0
|
|
20240809,172000,2169141180,6640,6640,6640,6640,0
|
|
20240809,171900,2169141180,6640,6640,6640,6640,0
|
|
20240809,171800,2169141180,6640,6640,6640,6640,0
|
|
20240809,171700,2169141180,6640,6640,6640,6640,0
|
|
20240809,171600,2169141180,6640,6640,6640,6640,0
|
|
20240809,171500,2169141180,6640,6640,6640,6640,0
|
|
20240809,171400,2169141180,6640,6640,6640,6640,0
|
|
20240809,171300,2169141180,6640,6640,6640,6640,0
|
|
20240809,171200,2169141180,6640,6640,6640,6640,0
|
|
20240809,171100,2169141180,6640,6640,6640,6640,0
|
|
20240809,171000,2169141180,6640,6640,6640,6640,0
|
|
20240809,170900,2169141180,6640,6640,6640,6640,0
|
|
20240809,170800,2169141180,6640,6640,6640,6640,0
|
|
20240809,170700,2169141180,6640,6640,6640,6640,0
|
|
20240809,170600,2169141180,6640,6640,6640,6640,0
|
|
20240809,170500,2169141180,6640,6640,6640,6640,0
|
|
20240809,170400,2169141180,6640,6640,6640,6640,0
|
|
20240809,170300,2169141180,6640,6640,6640,6640,0
|
|
20240809,170200,2169141180,6640,6640,6640,6640,0
|
|
20240809,170100,2169141180,6640,6640,6640,6640,0
|
|
20240809,170000,2169141180,6640,6640,6640,6640,0
|
|
20240809,165900,2169141180,6640,6640,6640,6640,0
|
|
20240809,165800,2169141180,6640,6640,6640,6640,0
|
|
20240809,165700,2169141180,6640,6640,6640,6640,2464
|
|
20240809,165600,2169141180,6640,6640,6640,6640,0
|
|
20240809,165500,2169141180,6640,6640,6640,6640,0
|
|
20240809,165400,2169141180,6640,6640,6640,6640,0
|
|
20240809,165300,2169141180,6640,6640,6640,6640,0
|
|
20240809,165200,2169141180,6640,6640,6640,6640,0
|
|
20240809,165100,2169141180,6640,6640,6640,6640,0
|
|
20240809,165000,2169141180,6640,6640,6640,6640,0
|
|
20240809,164900,2169141180,6640,6640,6640,6640,0
|
|
20240809,164800,2169141180,6640,6640,6640,6640,0
|
|
20240809,164700,2169141180,6640,6640,6640,6640,0
|
|
20240809,164600,2169141180,6640,6640,6640,6640,0
|
|
20240809,164500,2169141180,6640,6640,6640,6640,0
|
|
20240809,164400,2169141180,6640,6640,6640,6640,0
|
|
20240809,164300,2169141180,6640,6640,6640,6640,0
|
|
20240809,164200,2169141180,6640,6640,6640,6640,0
|
|
20240809,164100,2169141180,6640,6640,6640,6640,0
|
|
20240809,164000,2169141180,6640,6640,6640,6640,0
|
|
20240809,163900,2169141180,6640,6640,6640,6640,0
|
|
20240809,163800,2169141180,6640,6640,6640,6640,0
|
|
20240809,163700,2169141180,6640,6640,6640,6640,0
|
|
20240809,163600,2169141180,6640,6640,6640,6640,0
|
|
20240809,163500,2169141180,6640,6640,6640,6640,0
|
|
20240809,163400,2169141180,6640,6640,6640,6640,0
|
|
20240809,163300,2169141180,6640,6640,6640,6640,0
|
|
20240809,163200,2169141180,6640,6640,6640,6640,0
|
|
20240809,163100,2169141180,6640,6640,6640,6640,0
|
|
20240809,163000,2169141180,6640,6640,6640,6640,0
|
|
20240809,162900,2169141180,6640,6640,6640,6640,0
|
|
20240809,162800,2169141180,6640,6640,6640,6640,0
|
|
20240809,162700,2169141180,6640,6640,6640,6640,2464
|
|
20240809,162600,2169141180,6640,6640,6640,6640,0
|
|
20240809,162500,2169141180,6640,6640,6640,6640,0
|
|
20240809,162400,2169141180,6640,6640,6640,6640,0
|
|
20240809,162300,2169141180,6640,6640,6640,6640,0
|
|
20240809,162200,2169141180,6640,6640,6640,6640,0
|
|
20240809,162100,2169141180,6640,6640,6640,6640,0
|
|
20240809,162000,2169141180,6640,6640,6640,6640,0
|
|
20240809,161900,2169141180,6640,6640,6640,6640,0
|
|
20240809,161800,2169141180,6640,6640,6640,6640,0
|
|
20240809,161700,2169141180,6640,6640,6640,6640,0
|
|
20240809,161600,2169141180,6640,6640,6640,6640,0
|
|
20240809,161500,2169141180,6640,6640,6640,6640,0
|
|
20240809,161400,2169141180,6640,6640,6640,6640,0
|
|
20240809,161300,2169141180,6640,6640,6640,6640,0
|
|
20240809,161200,2169141180,6640,6640,6640,6640,0
|
|
20240809,161100,2169141180,6640,6640,6640,6640,0
|
|
20240809,161000,2169141180,6640,6640,6640,6640,0
|
|
20240809,160900,2169141180,6640,6640,6640,6640,0
|
|
20240809,160800,2169141180,6640,6640,6640,6640,0
|
|
20240809,160700,2169141180,6640,6640,6640,6640,0
|
|
20240809,160600,2169141180,6640,6640,6640,6640,0
|
|
20240809,160500,2169141180,6640,6640,6640,6640,0
|
|
20240809,160400,2169141180,6640,6640,6640,6640,0
|
|
20240809,160300,2169141180,6640,6640,6640,6640,0
|
|
20240809,160200,2169141180,6640,6640,6640,6640,0
|
|
20240809,160100,2169141180,6640,6640,6640,6640,0
|
|
20240809,160000,2169141180,6640,6640,6640,6640,0
|
|
20240809,155900,2169141180,6640,6640,6640,6640,0
|
|
20240809,155800,2169141180,6640,6640,6640,6640,0
|
|
20240809,155700,2169141180,6640,6640,6640,6640,2464
|
|
20240809,155600,2169141180,6640,6640,6640,6640,0
|
|
20240809,155500,2169141180,6640,6640,6640,6640,0
|
|
20240809,155400,2169141180,6640,6640,6640,6640,0
|
|
20240809,155300,2169141180,6640,6640,6640,6640,0
|
|
20240809,155200,2169141180,6640,6640,6640,6640,0
|
|
20240809,155100,2169141180,6640,6640,6640,6640,0
|
|
20240809,155000,2169141180,6640,6640,6640,6640,0
|
|
20240809,154900,2169141180,6640,6640,6640,6640,0
|
|
20240809,154800,2169141180,6640,6640,6640,6640,0
|
|
20240809,154700,2169141180,6640,6640,6640,6640,0
|
|
20240809,154600,2169141180,6640,6640,6640,6640,0
|
|
20240809,154500,2169141180,6640,6640,6640,6640,0
|
|
20240809,154400,2169141180,6640,6640,6640,6640,0
|
|
20240809,154300,2169141180,6640,6640,6640,6640,0
|
|
20240809,154200,2169141180,6640,6640,6640,6640,0
|
|
20240809,154100,2169141180,6640,6640,6640,6640,0
|
|
20240809,154000,2169141180,6640,6640,6640,6640,0
|
|
20240809,153900,2169141180,6640,6640,6640,6640,0
|
|
20240809,153800,2169141180,6640,6640,6640,6640,0
|
|
20240809,153700,2169141180,6640,6640,6640,6640,0
|
|
20240809,153600,2169141180,6640,6640,6640,6640,0
|
|
20240809,153500,2169141180,6640,6640,6640,6640,0
|
|
20240809,153400,2169141180,6640,6640,6640,6640,0
|
|
20240809,153300,2169141180,6640,6640,6640,6640,0
|
|
20240809,153200,2169141180,6640,6640,6640,6640,0
|
|
20240809,153100,2169141180,6640,6640,6640,6640,0
|
|
20240809,153000,2169141180,6640,6640,6640,6640,2464
|
|
20240809,152900,2152780220,6630,6630,6630,6630,0
|
|
20240809,152800,2152780220,6630,6630,6630,6630,0
|
|
20240809,152700,2152780220,6630,6630,6630,6630,0
|
|
20240809,152600,2152780220,6630,6630,6630,6630,0
|
|
20240809,152500,2152780220,6630,6630,6630,6630,0
|
|
20240809,152400,2152780220,6630,6630,6630,6630,0
|
|
20240809,152300,2152780220,6630,6630,6630,6630,0
|
|
20240809,152200,2152780220,6630,6630,6630,6630,0
|
|
20240809,152100,2152780220,6630,6630,6630,6630,0
|
|
20240809,152000,2152780220,6630,6630,6630,6630,0
|
|
20240809,151900,2152780220,6630,6630,6630,6620,1065
|
|
20240809,151800,2145724850,6620,6640,6640,6620,2767
|
|
20240809,151700,2127377910,6650,6660,6660,6640,1562
|
|
20240809,151600,2117001380,6660,6660,6660,6660,150
|
|
20240809,151500,2116002380,6660,6640,6660,6640,142
|
|
20240809,151400,2115059410,6640,6640,6640,6640,159
|
|
20240809,151300,2114003650,6640,6640,6640,6630,151
|
|
20240809,151200,2113001060,6650,6640,6650,6640,226
|
|
20240809,151100,2111499920,6650,6650,6650,6650,310
|
|
20240809,151000,2109438420,6640,6630,6640,6630,187
|
|
20240809,150900,2108198130,6630,6620,6630,6620,443
|
|
20240809,150800,2105262610,6610,6630,6630,6610,1684
|
|
20240809,150700,2094118250,6630,6620,6630,6620,55
|
|
20240809,150600,2093753750,6620,6640,6650,6620,1384
|
|
20240809,150500,2084576170,6650,6660,6660,6650,524
|
|
20240809,150400,2081086530,6650,6660,6660,6640,719
|
|
20240809,150300,2076307270,6630,6640,6660,6630,406
|
|
20240809,150200,2073610440,6670,6660,6670,6640,1633
|
|
20240809,150100,2062754630,6660,6670,6680,6660,3092
|
|
20240809,150000,2042131270,6690,6680,6690,6670,1221
|
|
20240809,145900,2033979490,6680,6690,6690,6680,228
|
|
20240809,145800,2032456250,6700,6700,6700,6700,3
|
|
20240809,145700,2032436150,6700,6680,6700,6670,461
|
|
20240809,145600,2029354570,6680,6680,6680,6680,145
|
|
20240809,145500,2028385970,6680,6670,6680,6670,112
|
|
20240809,145400,2027638560,6670,6700,6700,6670,111
|
|
20240809,145300,2026897750,6700,6710,6710,6700,210
|
|
20240809,145200,2025489700,6710,6680,6720,6670,2313
|
|
20240809,145100,2009978140,6670,6680,6680,6670,704
|
|
20240809,145000,2005282370,6670,6670,6680,6670,105
|
|
20240809,144900,2004581510,6670,6670,6680,6670,313
|
|
20240809,144800,2002493100,6670,6660,6670,6660,1276
|
|
20240809,144700,1993984960,6660,6660,6660,6660,428
|
|
20240809,144600,1991134480,6670,6660,6670,6650,163
|
|
20240809,144500,1990050070,6650,6650,6670,6650,398
|
|
20240809,144400,1987400830,6650,6660,6660,6650,1030
|
|
20240809,144300,1980551030,6650,6650,6650,6650,177
|
|
20240809,144200,1979373980,6650,6650,6650,6650,179
|
|
20240809,144100,1978183630,6650,6660,6660,6650,152
|
|
20240809,144000,1977172810,6660,6650,6660,6650,311
|
|
20240809,143900,1975104480,6640,6640,6640,6640,254
|
|
20240809,143800,1973417920,6640,6650,6650,6640,237
|
|
20240809,143700,1971842630,6650,6640,6650,6640,259
|
|
20240809,143600,1970120580,6650,6650,6650,6650,55
|
|
20240809,143500,1969754830,6650,6650,6650,6650,397
|
|
20240809,143400,1967114780,6650,6650,6660,6650,526
|
|
20240809,143300,1963616830,6650,6650,6660,6650,401
|
|
20240809,143200,1960949080,6650,6650,6660,6650,235
|
|
20240809,143100,1959386060,6660,6650,6660,6640,830
|
|
20240809,143000,1953869810,6650,6640,6650,6640,199
|
|
20240809,142900,1952548440,6640,6630,6640,6630,386
|
|
20240809,142800,1949987230,6630,6630,6640,6630,55
|
|
20240809,142700,1949622330,6630,6630,6640,6630,420
|
|
20240809,142600,1946837550,6620,6620,6620,6620,0
|
|
20240809,142500,1946837550,6620,6650,6650,6620,2889
|
|
20240809,142400,1927708020,6650,6640,6650,6640,265
|
|
20240809,142300,1925947180,6650,6630,6650,6630,484
|
|
20240809,142200,1922734840,6620,6610,6620,6610,404
|
|
20240809,142100,1920060420,6610,6620,6620,6610,306
|
|
20240809,142000,1918037260,6610,6620,6620,6610,1926
|
|
20240809,141900,1905304370,6620,6630,6640,6620,1237
|
|
20240809,141800,1897114190,6630,6640,6650,6630,1545
|
|
20240809,141700,1886865670,6640,6640,6640,6640,3
|
|
20240809,141600,1886845750,6620,6620,6620,6620,0
|
|
20240809,141500,1886845750,6620,6660,6670,6620,647
|
|
20240809,141400,1882547140,6620,6630,6640,6620,2248
|
|
20240809,141300,1867642630,6620,6590,6620,6570,2683
|
|
20240809,141200,1849959000,6590,6570,6590,6570,54
|
|
20240809,141100,1849603730,6570,6560,6580,6560,495
|
|
20240809,141000,1846352560,6560,6560,6580,6560,604
|
|
20240809,140900,1842387750,6550,6560,6570,6550,3796
|
|
20240809,140800,1817508950,6550,6560,6570,6550,942
|
|
20240809,140700,1811332070,6570,6580,6580,6570,811
|
|
20240809,140600,1806001370,6570,6580,6580,6570,398
|
|
20240809,140500,1803384200,6580,6580,6590,6580,2176
|
|
20240809,140400,1789058750,6570,6590,6590,6570,927
|
|
20240809,140300,1782955990,6590,6600,6600,6580,1271
|
|
20240809,140200,1774584910,6600,6590,6600,6590,458
|
|
20240809,140100,1771566640,6600,6600,6600,6600,542
|
|
20240809,140000,1767989440,6600,6610,6610,6600,2925
|
|
20240809,135900,1748671190,6620,6630,6630,6620,716
|
|
20240809,135800,1743930070,6630,6640,6640,6630,1371
|
|
20240809,135700,1734833860,6640,6650,6660,6640,1326
|
|
20240809,135600,1726026660,6660,6650,6660,6650,661
|
|
20240809,135500,1721630910,6650,6650,6660,6650,519
|
|
20240809,135400,1718179470,6650,6640,6650,6640,495
|
|
20240809,135300,1714888450,6650,6650,6680,6650,1233
|
|
20240809,135200,1706681140,6650,6660,6660,6640,371
|
|
20240809,135100,1704214340,6650,6650,6650,6650,200
|
|
20240809,135000,1702884340,6660,6650,6660,6650,1597
|
|
20240809,134900,1692261690,6650,6660,6660,6650,2016
|
|
20240809,134800,1678846930,6680,6670,6680,6670,276
|
|
20240809,134700,1677005970,6670,6680,6680,6670,532
|
|
20240809,134600,1673457210,6680,6680,6680,6680,129
|
|
20240809,134500,1672595490,6680,6680,6680,6680,174
|
|
20240809,134400,1671433170,6680,6680,6680,6680,275
|
|
20240809,134300,1669596170,6680,6680,6680,6680,184
|
|
20240809,134200,1668367050,6690,6700,6710,6680,5954
|
|
20240809,134100,1628490410,6710,6710,6710,6710,6
|
|
20240809,134000,1628450150,6710,6710,6710,6710,985
|
|
20240809,133900,1621840800,6720,6720,6730,6720,365
|
|
20240809,133800,1619387970,6720,6710,6720,6710,242
|
|
20240809,133700,1617764140,6710,6710,6720,6710,169
|
|
20240809,133600,1616630140,6710,6710,6710,6710,53
|
|
20240809,133500,1616274510,6710,6720,6720,6710,12
|
|
20240809,133400,1616193980,6710,6720,6720,6710,367
|
|
20240809,133300,1613730960,6730,6720,6730,6720,66
|
|
20240809,133200,1613287430,6720,6710,6720,6710,367
|
|
20240809,133100,1610824850,6710,6730,6730,6710,1361
|
|
20240809,133000,1601691710,6720,6720,6720,6720,137
|
|
20240809,132900,1600771070,6730,6720,6730,6710,348
|
|
20240809,132800,1598435690,6710,6720,6730,6710,441
|
|
20240809,132700,1595470720,6720,6710,6720,6710,75
|
|
20240809,132600,1594966770,6710,6710,6710,6710,74
|
|
20240809,132500,1594470230,6710,6710,6710,6700,1912
|
|
20240809,132400,1581647200,6710,6730,6730,6710,5306
|
|
20240809,132300,1546008780,6740,6760,6760,6740,5343
|
|
20240809,132200,1509955030,6750,6760,6760,6750,580
|
|
20240809,132100,1506036170,6760,6760,6760,6750,934
|
|
20240809,132000,1499731260,6760,6760,6760,6760,191
|
|
20240809,131900,1498440100,6770,6760,6770,6760,230
|
|
20240809,131800,1496884950,6770,6760,6770,6750,1010
|
|
20240809,131700,1490060290,6770,6770,6770,6770,112
|
|
20240809,131600,1489302050,6770,6770,6770,6770,185
|
|
20240809,131500,1488049600,6770,6780,6780,6770,223
|
|
20240809,131400,1486539850,6780,6770,6780,6770,242
|
|
20240809,131300,1484900510,6770,6770,6770,6770,168
|
|
20240809,131200,1483763150,6770,6770,6770,6770,266
|
|
20240809,131100,1481962330,6780,6780,6780,6780,217
|
|
20240809,131000,1480491070,6770,6770,6770,6770,304
|
|
20240809,130900,1478432990,6770,6760,6770,6760,228
|
|
20240809,130800,1476891410,6770,6760,6770,6760,102
|
|
20240809,130700,1476201870,6770,6770,6770,6770,6
|
|
20240809,130600,1476161250,6770,6770,6770,6770,0
|
|
20240809,130500,1476161250,6770,6770,6780,6760,282
|
|
20240809,130400,1474249410,6750,6750,6750,6750,0
|
|
20240809,130300,1474249410,6750,6750,6750,6750,0
|
|
20240809,130200,1474249410,6750,6750,6750,6750,100
|
|
20240809,130100,1473574410,6750,6770,6770,6750,4130
|
|
20240809,130000,1445642110,6770,6780,6780,6770,3873
|
|
20240809,125900,1419387130,6790,6800,6800,6790,939
|
|
20240809,125800,1413010160,6800,6800,6800,6800,11
|
|
20240809,125700,1412935360,6810,6810,6810,6810,1000
|
|
20240809,125600,1406125360,6810,6810,6810,6810,0
|
|
20240809,125500,1406125360,6810,6810,6810,6810,0
|
|
20240809,125400,1406125360,6810,6810,6810,6810,5
|
|
20240809,125300,1406091310,6810,6810,6810,6810,1
|
|
20240809,125200,1406084500,6810,6790,6810,6780,401
|
|
20240809,125100,1403365680,6780,6790,6790,6780,3201
|
|
20240809,125000,1381635120,6790,6800,6800,6790,271
|
|
20240809,124900,1379793320,6820,6820,6820,6820,0
|
|
20240809,124800,1379793320,6820,6820,6820,6820,29
|
|
20240809,124700,1379595540,6800,6820,6820,6800,3762
|
|
20240809,124600,1353990830,6830,6830,6830,6830,0
|
|
20240809,124500,1353990830,6830,6820,6830,6820,3
|
|
20240809,124400,1353970350,6830,6820,6830,6820,203
|
|
20240809,124300,1352585860,6820,6820,6820,6820,23
|
|
20240809,124200,1352429000,6820,6820,6820,6820,31
|
|
20240809,124100,1352217580,6810,6820,6820,6810,2550
|
|
20240809,124000,1334843420,6830,6830,6830,6830,60
|
|
20240809,123900,1334433620,6840,6830,6840,6830,37
|
|
20240809,123800,1334180900,6820,6820,6820,6820,35
|
|
20240809,123700,1333942200,6820,6820,6820,6820,0
|
|
20240809,123600,1333942200,6820,6820,6820,6820,20
|
|
20240809,123500,1333805800,6840,6840,6840,6840,0
|
|
20240809,123400,1333805800,6840,6830,6840,6830,630
|
|
20240809,123300,1329498020,6840,6810,6840,6810,376
|
|
20240809,123200,1326931510,6810,6810,6810,6810,30
|
|
20240809,123100,1326727210,6810,6810,6810,6810,895
|
|
20240809,123000,1320632260,6810,6810,6810,6810,100
|
|
20240809,122900,1319951260,6810,6810,6810,6810,0
|
|
20240809,122800,1319951260,6810,6810,6810,6810,0
|
|
20240809,122700,1319951260,6810,6810,6810,6810,0
|
|
20240809,122600,1319951260,6810,6810,6810,6810,2
|
|
20240809,122500,1319937640,6810,6810,6810,6810,0
|
|
20240809,122400,1319937640,6810,6820,6820,6810,124
|
|
20240809,122300,1319092060,6830,6830,6830,6830,1
|
|
20240809,122200,1319085230,6830,6830,6830,6830,0
|
|
20240809,122100,1319085230,6830,6830,6830,6830,0
|
|
20240809,122000,1319085230,6830,6830,6830,6830,0
|
|
20240809,121900,1319085230,6830,6830,6830,6830,200
|
|
20240809,121800,1317719230,6830,6830,6830,6830,0
|
|
20240809,121700,1317719230,6830,6830,6830,6830,500
|
|
20240809,121600,1314304230,6820,6820,6820,6820,19
|
|
20240809,121500,1314174650,6830,6830,6830,6830,0
|
|
20240809,121400,1314174650,6830,6830,6830,6830,0
|
|
20240809,121300,1314174650,6830,6830,6830,6830,0
|
|
20240809,121200,1314174650,6830,6820,6830,6820,251
|
|
20240809,121100,1312462320,6820,6820,6820,6820,0
|
|
20240809,121000,1312462320,6820,6820,6820,6820,1
|
|
20240809,120900,1312455500,6810,6810,6810,6810,0
|
|
20240809,120800,1312455500,6810,6810,6810,6810,0
|
|
20240809,120700,1312455500,6810,6810,6810,6810,100
|
|
20240809,120600,1311774500,6820,6820,6820,6820,0
|
|
20240809,120500,1311774500,6820,6820,6820,6820,0
|
|
20240809,120400,1311774500,6820,6820,6820,6820,0
|
|
20240809,120300,1311774500,6820,6820,6820,6820,7
|
|
20240809,120200,1311726760,6820,6820,6820,6820,1
|
|
20240809,120100,1311719940,6820,6820,6820,6820,0
|
|
20240809,120000,1311719940,6820,6820,6820,6820,1
|
|
20240809,115900,1311713120,6800,6800,6800,6800,200
|
|
20240809,115800,1310353120,6800,6810,6810,6800,3972
|
|
20240809,115700,1283337590,6850,6850,6850,6850,0
|
|
20240809,115600,1283337590,6850,6850,6850,6850,0
|
|
20240809,115500,1283337590,6850,6850,6850,6850,0
|
|
20240809,115400,1283337590,6850,6850,6850,6850,19
|
|
20240809,115300,1283207440,6810,6810,6810,6810,0
|
|
20240809,115200,1283207440,6810,6820,6820,6810,11
|
|
20240809,115100,1283132430,6820,6820,6820,6820,0
|
|
20240809,115000,1283132430,6820,6820,6820,6820,0
|
|
20240809,114900,1283132430,6820,6810,6820,6810,697
|
|
20240809,114800,1278379030,6800,6810,6810,6800,2050
|
|
20240809,114700,1264438630,6820,6810,6820,6810,560
|
|
20240809,114600,1260620030,6810,6810,6810,6810,9
|
|
20240809,114500,1260558740,6810,6810,6810,6810,167
|
|
20240809,114400,1259421470,6810,6810,6810,6810,443
|
|
20240809,114300,1256404640,6820,6820,6820,6820,1
|
|
20240809,114200,1256397820,6800,6800,6800,6800,2
|
|
20240809,114100,1256384220,6800,6820,6820,6800,1033
|
|
20240809,114000,1249357240,6830,6820,6830,6820,18
|
|
20240809,113900,1249234470,6820,6820,6820,6820,0
|
|
20240809,113800,1249234470,6820,6830,6830,6820,1369
|
|
20240809,113700,1239886690,6840,6840,6840,6840,10
|
|
20240809,113600,1239818290,6840,6840,6840,6840,17
|
|
20240809,113500,1239702010,6830,6830,6830,6830,11
|
|
20240809,113400,1239626880,6840,6840,6840,6840,38
|
|
20240809,113300,1239366960,6840,6840,6840,6840,23
|
|
20240809,113200,1239209640,6830,6830,6830,6830,0
|
|
20240809,113100,1239209640,6830,6830,6830,6830,1
|
|
20240809,113000,1239202810,6820,6820,6820,6820,42
|
|
20240809,112900,1238916370,6810,6810,6810,6810,15
|
|
20240809,112800,1238814220,6810,6810,6810,6810,0
|
|
20240809,112700,1238814220,6810,6820,6820,6810,2
|
|
20240809,112600,1238800590,6820,6820,6820,6820,0
|
|
20240809,112500,1238800590,6820,6820,6820,6820,80
|
|
20240809,112400,1238254990,6830,6810,6830,6810,4
|
|
20240809,112300,1238227730,6830,6820,6830,6810,808
|
|
20240809,112200,1232709460,6830,6830,6830,6830,1
|
|
20240809,112100,1232702630,6830,6830,6830,6830,1
|
|
20240809,112000,1232695800,6810,6820,6820,6810,100
|
|
20240809,111900,1232013830,6820,6820,6820,6820,100
|
|
20240809,111800,1231331830,6810,6810,6810,6810,0
|
|
20240809,111700,1231331830,6810,6820,6820,6810,103
|
|
20240809,111600,1230629380,6820,6850,6850,6820,1829
|
|
20240809,111500,1218109280,6850,6810,6850,6810,1724
|
|
20240809,111400,1206304380,6800,6800,6800,6800,0
|
|
20240809,111300,1206304380,6800,6800,6800,6800,0
|
|
20240809,111200,1206304380,6800,6800,6800,6800,840
|
|
20240809,111100,1200592380,6830,6830,6830,6830,2
|
|
20240809,111000,1200578720,6840,6810,6840,6810,5
|
|
20240809,110900,1200544570,6800,6800,6800,6800,0
|
|
20240809,110800,1200544570,6800,6800,6800,6800,188
|
|
20240809,110700,1199266170,6790,6800,6800,6790,131
|
|
20240809,110600,1198376370,6800,6800,6800,6800,82
|
|
20240809,110500,1197818770,6790,6790,6790,6790,62
|
|
20240809,110400,1197397790,6790,6790,6790,6790,100
|
|
20240809,110300,1196718790,6790,6790,6790,6790,0
|
|
20240809,110200,1196718790,6790,6790,6790,6790,0
|
|
20240809,110100,1196718790,6790,6790,6790,6790,644
|
|
20240809,110000,1192346030,6790,6810,6810,6790,1296
|
|
20240809,105900,1183543920,6810,6810,6810,6810,189
|
|
20240809,105800,1182256830,6800,6800,6800,6800,21
|
|
20240809,105700,1182114030,6810,6810,6810,6810,184
|
|
20240809,105600,1180860990,6810,6810,6810,6810,2
|
|
20240809,105500,1180847370,6810,6810,6810,6790,759
|
|
20240809,105400,1175691740,6790,6790,6790,6790,501
|
|
20240809,105300,1172289950,6790,6800,6800,6790,989
|
|
20240809,105200,1165569490,6800,6800,6800,6800,1
|
|
20240809,105100,1165562690,6800,6800,6800,6800,1111
|
|
20240809,105000,1158007890,6810,6810,6810,6810,0
|
|
20240809,104900,1158007890,6810,6810,6810,6810,0
|
|
20240809,104800,1158007890,6810,6810,6810,6810,205
|
|
20240809,104700,1156611840,6810,6800,6810,6800,880
|
|
20240809,104600,1150626330,6800,6800,6800,6800,0
|
|
20240809,104500,1150626330,6800,6810,6810,6800,1090
|
|
20240809,104400,1143213430,6810,6800,6810,6800,171
|
|
20240809,104300,1142050530,6840,6840,6840,6800,208
|
|
20240809,104200,1140635720,6800,6840,6840,6800,249
|
|
20240809,104100,1138935180,6840,6840,6840,6840,0
|
|
20240809,104000,1138935180,6840,6830,6840,6830,2
|
|
20240809,103900,1138921510,6800,6800,6800,6800,9500
|
|
20240809,103800,1074321510,6800,6800,6800,6800,130
|
|
20240809,103700,1073437510,6800,6800,6800,6800,155
|
|
20240809,103600,1072383510,6800,6810,6810,6800,520
|
|
20240809,103500,1068847010,6820,6820,6820,6820,68
|
|
20240809,103400,1068383250,6820,6820,6820,6820,0
|
|
20240809,103300,1068383250,6820,6820,6820,6820,88
|
|
20240809,103200,1067783090,6820,6820,6820,6820,10
|
|
20240809,103100,1067714890,6840,6840,6840,6840,0
|
|
20240809,103000,1067714890,6840,6830,6840,6830,250
|
|
20240809,102900,1066004910,6840,6840,6840,6840,1
|
|
20240809,102800,1065998070,6840,6830,6840,6800,609
|
|
20240809,102700,1061835690,6800,6800,6800,6800,1092
|
|
20240809,102600,1054410090,6810,6810,6810,6810,241
|
|
20240809,102500,1052768880,6820,6820,6820,6820,70
|
|
20240809,102400,1052291480,6820,6820,6820,6820,24
|
|
20240809,102300,1052127800,6820,6850,6850,6820,355
|
|
20240809,102200,1049705830,6830,6840,6840,6830,630
|
|
20240809,102100,1045396640,6840,6840,6840,6830,546
|
|
20240809,102000,1041665180,6830,6820,6830,6820,236
|
|
20240809,101900,1040054100,6820,6800,6820,6800,694
|
|
20240809,101800,1035334780,6800,6800,6800,6800,831
|
|
20240809,101700,1029683980,6790,6780,6800,6780,719
|
|
20240809,101600,1024804970,6770,6780,6800,6770,4473
|
|
20240809,101500,994474430,6780,6780,6780,6780,65
|
|
20240809,101400,994033730,6780,6840,6840,6770,22480
|
|
20240809,101300,841314090,6830,6830,6830,6830,283
|
|
20240809,101200,839381200,6820,6830,6830,6820,432
|
|
20240809,101100,836430790,6840,6820,6840,6820,6
|
|
20240809,101000,836389840,6820,6820,6820,6820,9
|
|
20240809,100900,836328460,6820,6830,6830,6820,30
|
|
20240809,100800,836123820,6820,6850,6850,6820,2342
|
|
20240809,100700,820090220,6860,6860,6860,6860,393
|
|
20240809,100600,817394240,6870,6870,6870,6870,29
|
|
20240809,100500,817195010,6880,6880,6880,6880,3649
|
|
20240809,100400,792089890,6880,6880,6890,6860,1400
|
|
20240809,100300,782469150,6900,6900,6900,6900,207
|
|
20240809,100200,781040850,6900,6900,6900,6900,65
|
|
20240809,100100,780592350,6880,6890,6900,6880,612
|
|
20240809,100000,776378270,6890,6900,6900,6890,1505
|
|
20240809,095900,765993880,6900,6920,6920,6900,1314
|
|
20240809,095800,756927260,6900,6880,6920,6870,4002
|
|
20240809,095700,729402530,6880,6930,6930,6880,12
|
|
20240809,095600,729319820,6930,6870,6930,6850,2491
|
|
20240809,095500,712218620,6910,6900,6910,6860,4205
|
|
20240809,095400,683256170,6900,6920,6940,6900,321
|
|
20240809,095300,681037590,6920,6930,6930,6920,3
|
|
20240809,095200,681016820,6920,6920,6920,6920,0
|
|
20240809,095100,681016820,6920,6920,6920,6890,9333
|
|
20240809,095000,616643740,6960,6950,6960,6940,2152
|
|
20240809,094900,601674750,6940,6910,6940,6910,188
|
|
20240809,094800,600373990,6910,6940,6950,6910,481
|
|
20240809,094700,597047240,6950,6950,6950,6950,1050
|
|
20240809,094600,589749740,6950,6900,6950,6900,2721
|
|
20240809,094500,570877990,6900,6940,6940,6900,2292
|
|
20240809,094400,555048980,6930,6930,6930,6930,70
|
|
20240809,094300,554563880,6940,6940,6940,6940,30
|
|
20240809,094200,554355680,6940,6950,6950,6940,194
|
|
20240809,094100,553008520,6960,6970,6970,6950,481
|
|
20240809,094000,549660820,6970,7010,7010,6970,3239
|
|
20240809,093900,527063650,7000,6980,7000,6980,1916
|
|
20240809,093800,513655860,6990,7000,7000,6980,1970
|
|
20240809,093700,499888560,7000,7000,7000,6990,1224
|
|
20240809,093600,491325040,7010,6980,7010,6980,1604
|
|
20240809,093500,480081120,6980,6980,6980,6980,77
|
|
20240809,093400,479543660,7030,6980,7030,6970,4080
|
|
20240809,093300,450976930,6980,6980,6980,6980,450
|
|
20240809,093200,447835930,6980,6980,6980,6980,963
|
|
20240809,093100,441114190,6990,6990,7000,6990,578
|
|
20240809,093000,437073930,6990,7000,7000,6990,874
|
|
20240809,092900,430961670,7000,7010,7010,6990,356
|
|
20240809,092800,428469590,7010,6980,7010,6980,1637
|
|
20240809,092700,417008740,6980,6980,6980,6970,674
|
|
20240809,092600,412304240,6980,6980,6980,6980,221
|
|
20240809,092500,410761660,6980,7030,7030,6980,7504
|
|
20240809,092400,358247290,7020,7010,7020,7000,1566
|
|
20240809,092300,347260700,7000,7030,7030,7000,872
|
|
20240809,092200,341149320,7020,7040,7060,7020,3162
|
|
20240809,092100,318882160,7040,7040,7040,7040,10
|
|
20240809,092000,318811760,7050,7030,7060,7030,3927
|
|
20240809,091900,291145450,7020,7020,7020,7020,773
|
|
20240809,091800,285718990,7020,7020,7020,7020,134
|
|
20240809,091700,284778310,7020,7020,7020,7000,1383
|
|
20240809,091600,275078020,7020,7020,7020,7020,202
|
|
20240809,091500,273659980,7010,7000,7010,7000,383
|
|
20240809,091400,270975830,7000,7020,7020,7000,396
|
|
20240809,091300,268201680,7010,7010,7020,7000,1226
|
|
20240809,091200,259618640,7000,7020,7020,7000,2614
|
|
20240809,091100,241292460,7020,7040,7080,7020,1453
|
|
20240809,091000,231079720,7040,7090,7100,7030,3896
|
|
20240809,090900,203469010,7060,7090,7100,7060,977
|
|
20240809,090800,196539840,7090,7030,7090,7030,12840
|
|
20240809,090700,106108200,7010,7020,7020,7010,549
|
|
20240809,090600,102259410,7020,7020,7020,7020,1559
|
|
20240809,090500,91315230,7020,7020,7020,7020,112
|
|
20240809,090400,90528990,7030,7030,7040,7020,1646
|
|
20240809,090300,78960180,7020,7020,7040,7020,2659
|
|
20240809,090200,60259790,7020,7020,7040,7010,681
|
|
20240809,090100,55482370,7020,7110,7110,7010,1275
|
|
20240809,090000,46526250,7090,7000,7130,7000,6627
|