632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,192900,678252200,6340,6340,6340,6340,4139
|
|
20240805,192800,678252200,6340,6340,6340,6340,0
|
|
20240805,192700,678252200,6340,6340,6340,6340,0
|
|
20240805,192600,678252200,6340,6340,6340,6340,0
|
|
20240805,192500,678252200,6340,6340,6340,6340,0
|
|
20240805,192400,678252200,6340,6340,6340,6340,0
|
|
20240805,192300,678252200,6340,6340,6340,6340,0
|
|
20240805,192200,678252200,6340,6340,6340,6340,0
|
|
20240805,192100,678252200,6340,6340,6340,6340,0
|
|
20240805,192000,678252200,6340,6340,6340,6340,0
|
|
20240805,191900,678252200,6340,6340,6340,6340,0
|
|
20240805,191800,678252200,6340,6340,6340,6340,0
|
|
20240805,191700,678252200,6340,6340,6340,6340,0
|
|
20240805,191600,678252200,6340,6340,6340,6340,0
|
|
20240805,191500,678252200,6340,6340,6340,6340,0
|
|
20240805,191400,678252200,6340,6340,6340,6340,0
|
|
20240805,191300,678252200,6340,6340,6340,6340,0
|
|
20240805,191200,678252200,6340,6340,6340,6340,0
|
|
20240805,191100,678252200,6340,6340,6340,6340,0
|
|
20240805,191000,678252200,6340,6340,6340,6340,0
|
|
20240805,190900,678252200,6340,6340,6340,6340,0
|
|
20240805,190800,678252200,6340,6340,6340,6340,0
|
|
20240805,190700,678252200,6340,6340,6340,6340,0
|
|
20240805,190600,678252200,6340,6340,6340,6340,0
|
|
20240805,190500,678252200,6340,6340,6340,6340,0
|
|
20240805,190400,678252200,6340,6340,6340,6340,0
|
|
20240805,190300,678252200,6340,6340,6340,6340,0
|
|
20240805,190200,678252200,6340,6340,6340,6340,0
|
|
20240805,190100,678252200,6340,6340,6340,6340,0
|
|
20240805,190000,678252200,6340,6340,6340,6340,0
|
|
20240805,185900,678252200,6340,6340,6340,6340,4139
|
|
20240805,185800,678252200,6340,6340,6340,6340,0
|
|
20240805,185700,678252200,6340,6340,6340,6340,0
|
|
20240805,185600,678252200,6340,6340,6340,6340,0
|
|
20240805,185500,678252200,6340,6340,6340,6340,0
|
|
20240805,185400,678252200,6340,6340,6340,6340,0
|
|
20240805,185300,678252200,6340,6340,6340,6340,0
|
|
20240805,185200,678252200,6340,6340,6340,6340,0
|
|
20240805,185100,678252200,6340,6340,6340,6340,0
|
|
20240805,185000,678252200,6340,6340,6340,6340,0
|
|
20240805,184900,678252200,6340,6340,6340,6340,0
|
|
20240805,184800,678252200,6340,6340,6340,6340,0
|
|
20240805,184700,678252200,6340,6340,6340,6340,0
|
|
20240805,184600,678252200,6340,6340,6340,6340,0
|
|
20240805,184500,678252200,6340,6340,6340,6340,0
|
|
20240805,184400,678252200,6340,6340,6340,6340,0
|
|
20240805,184300,678252200,6340,6340,6340,6340,0
|
|
20240805,184200,678252200,6340,6340,6340,6340,0
|
|
20240805,184100,678252200,6340,6340,6340,6340,0
|
|
20240805,184000,678252200,6340,6340,6340,6340,0
|
|
20240805,183900,678252200,6340,6340,6340,6340,0
|
|
20240805,183800,678252200,6340,6340,6340,6340,0
|
|
20240805,183700,678252200,6340,6340,6340,6340,0
|
|
20240805,183600,678252200,6340,6340,6340,6340,0
|
|
20240805,183500,678252200,6340,6340,6340,6340,0
|
|
20240805,183400,678252200,6340,6340,6340,6340,0
|
|
20240805,183300,678252200,6340,6340,6340,6340,0
|
|
20240805,183200,678252200,6340,6340,6340,6340,0
|
|
20240805,183100,678252200,6340,6340,6340,6340,0
|
|
20240805,183000,678252200,6340,6340,6340,6340,0
|
|
20240805,182900,678252200,6340,6340,6340,6340,4139
|
|
20240805,182800,678252200,6340,6340,6340,6340,0
|
|
20240805,182700,678252200,6340,6340,6340,6340,0
|
|
20240805,182600,678252200,6340,6340,6340,6340,0
|
|
20240805,182500,678252200,6340,6340,6340,6340,0
|
|
20240805,182400,678252200,6340,6340,6340,6340,0
|
|
20240805,182300,678252200,6340,6340,6340,6340,0
|
|
20240805,182200,678252200,6340,6340,6340,6340,0
|
|
20240805,182100,678252200,6340,6340,6340,6340,0
|
|
20240805,182000,678252200,6340,6340,6340,6340,0
|
|
20240805,181900,678252200,6340,6340,6340,6340,0
|
|
20240805,181800,678252200,6340,6340,6340,6340,0
|
|
20240805,181700,678252200,6340,6340,6340,6340,0
|
|
20240805,181600,678252200,6340,6340,6340,6340,0
|
|
20240805,181500,678252200,6340,6340,6340,6340,0
|
|
20240805,181400,678252200,6340,6340,6340,6340,0
|
|
20240805,181300,678252200,6340,6340,6340,6340,0
|
|
20240805,181200,678252200,6340,6340,6340,6340,0
|
|
20240805,181100,678252200,6340,6340,6340,6340,0
|
|
20240805,181000,678252200,6340,6340,6340,6340,0
|
|
20240805,180900,678252200,6340,6340,6340,6340,0
|
|
20240805,180800,678252200,6340,6340,6340,6340,0
|
|
20240805,180700,678252200,6340,6340,6340,6340,0
|
|
20240805,180600,678252200,6340,6340,6340,6340,0
|
|
20240805,180500,678252200,6340,6340,6340,6340,0
|
|
20240805,180400,678252200,6340,6340,6340,6340,0
|
|
20240805,180300,678252200,6340,6340,6340,6340,0
|
|
20240805,180200,678252200,6340,6340,6340,6340,0
|
|
20240805,180100,678252200,6340,6340,6340,6340,0
|
|
20240805,180000,678252200,6340,6340,6340,6340,0
|
|
20240805,175900,678252200,6340,6340,6340,6340,4139
|
|
20240805,175800,678252200,6340,6340,6340,6340,0
|
|
20240805,175700,678252200,6340,6340,6340,6340,0
|
|
20240805,175600,678252200,6340,6340,6340,6340,0
|
|
20240805,175500,678252200,6340,6340,6340,6340,0
|
|
20240805,175400,678252200,6340,6340,6340,6340,0
|
|
20240805,175300,678252200,6340,6340,6340,6340,0
|
|
20240805,175200,678252200,6340,6340,6340,6340,0
|
|
20240805,175100,678252200,6340,6340,6340,6340,0
|
|
20240805,175000,678252200,6340,6340,6340,6340,0
|
|
20240805,174900,678252200,6340,6340,6340,6340,0
|
|
20240805,174800,678252200,6340,6340,6340,6340,0
|
|
20240805,174700,678252200,6340,6340,6340,6340,0
|
|
20240805,174600,678252200,6340,6340,6340,6340,0
|
|
20240805,174500,678252200,6340,6340,6340,6340,0
|
|
20240805,174400,678252200,6340,6340,6340,6340,0
|
|
20240805,174300,678252200,6340,6340,6340,6340,0
|
|
20240805,174200,678252200,6340,6340,6340,6340,0
|
|
20240805,174100,678252200,6340,6340,6340,6340,0
|
|
20240805,174000,678252200,6340,6340,6340,6340,0
|
|
20240805,173900,678252200,6340,6340,6340,6340,0
|
|
20240805,173800,678252200,6340,6340,6340,6340,0
|
|
20240805,173700,678252200,6340,6340,6340,6340,0
|
|
20240805,173600,678252200,6340,6340,6340,6340,0
|
|
20240805,173500,678252200,6340,6340,6340,6340,0
|
|
20240805,173400,678252200,6340,6340,6340,6340,0
|
|
20240805,173300,678252200,6340,6340,6340,6340,0
|
|
20240805,173200,678252200,6340,6340,6340,6340,0
|
|
20240805,173100,678252200,6340,6340,6340,6340,0
|
|
20240805,173000,678252200,6340,6340,6340,6340,0
|
|
20240805,172900,678252200,6340,6340,6340,6340,4139
|
|
20240805,172800,678252200,6340,6340,6340,6340,0
|
|
20240805,172700,678252200,6340,6340,6340,6340,0
|
|
20240805,172600,678252200,6340,6340,6340,6340,0
|
|
20240805,172500,678252200,6340,6340,6340,6340,0
|
|
20240805,172400,678252200,6340,6340,6340,6340,0
|
|
20240805,172300,678252200,6340,6340,6340,6340,0
|
|
20240805,172200,678252200,6340,6340,6340,6340,0
|
|
20240805,172100,678252200,6340,6340,6340,6340,0
|
|
20240805,172000,678252200,6340,6340,6340,6340,0
|
|
20240805,171900,678252200,6340,6340,6340,6340,0
|
|
20240805,171800,678252200,6340,6340,6340,6340,0
|
|
20240805,171700,678252200,6340,6340,6340,6340,0
|
|
20240805,171600,678252200,6340,6340,6340,6340,0
|
|
20240805,171500,678252200,6340,6340,6340,6340,0
|
|
20240805,171400,678252200,6340,6340,6340,6340,0
|
|
20240805,171300,678252200,6340,6340,6340,6340,0
|
|
20240805,171200,678252200,6340,6340,6340,6340,0
|
|
20240805,171100,678252200,6340,6340,6340,6340,0
|
|
20240805,171000,678252200,6340,6340,6340,6340,0
|
|
20240805,170900,678252200,6340,6340,6340,6340,0
|
|
20240805,170800,678252200,6340,6340,6340,6340,0
|
|
20240805,170700,678252200,6340,6340,6340,6340,0
|
|
20240805,170600,678252200,6340,6340,6340,6340,0
|
|
20240805,170500,678252200,6340,6340,6340,6340,0
|
|
20240805,170400,678252200,6340,6340,6340,6340,0
|
|
20240805,170300,678252200,6340,6340,6340,6340,0
|
|
20240805,170200,678252200,6340,6340,6340,6340,0
|
|
20240805,170100,678252200,6340,6340,6340,6340,0
|
|
20240805,170000,678252200,6340,6340,6340,6340,0
|
|
20240805,165900,678252200,6340,6340,6340,6340,4139
|
|
20240805,165800,678252200,6340,6340,6340,6340,0
|
|
20240805,165700,678252200,6340,6340,6340,6340,0
|
|
20240805,165600,678252200,6340,6340,6340,6340,0
|
|
20240805,165500,678252200,6340,6340,6340,6340,0
|
|
20240805,165400,678252200,6340,6340,6340,6340,0
|
|
20240805,165300,678252200,6340,6340,6340,6340,0
|
|
20240805,165200,678252200,6340,6340,6340,6340,0
|
|
20240805,165100,678252200,6340,6340,6340,6340,0
|
|
20240805,165000,678252200,6340,6340,6340,6340,0
|
|
20240805,164900,678252200,6340,6340,6340,6340,0
|
|
20240805,164800,678252200,6340,6340,6340,6340,0
|
|
20240805,164700,678252200,6340,6340,6340,6340,0
|
|
20240805,164600,678252200,6340,6340,6340,6340,0
|
|
20240805,164500,678252200,6340,6340,6340,6340,0
|
|
20240805,164400,678252200,6340,6340,6340,6340,0
|
|
20240805,164300,678252200,6340,6340,6340,6340,0
|
|
20240805,164200,678252200,6340,6340,6340,6340,0
|
|
20240805,164100,678252200,6340,6340,6340,6340,0
|
|
20240805,164000,678252200,6340,6340,6340,6340,0
|
|
20240805,163900,678252200,6340,6340,6340,6340,0
|
|
20240805,163800,678252200,6340,6340,6340,6340,0
|
|
20240805,163700,678252200,6340,6340,6340,6340,0
|
|
20240805,163600,678252200,6340,6340,6340,6340,0
|
|
20240805,163500,678252200,6340,6340,6340,6340,0
|
|
20240805,163400,678252200,6340,6340,6340,6340,0
|
|
20240805,163300,678252200,6340,6340,6340,6340,0
|
|
20240805,163200,678252200,6340,6340,6340,6340,0
|
|
20240805,163100,678252200,6340,6340,6340,6340,0
|
|
20240805,163000,678252200,6340,6340,6340,6340,0
|
|
20240805,162900,678252200,6340,6340,6340,6340,4139
|
|
20240805,162800,678252200,6340,6340,6340,6340,0
|
|
20240805,162700,678252200,6340,6340,6340,6340,0
|
|
20240805,162600,678252200,6340,6340,6340,6340,0
|
|
20240805,162500,678252200,6340,6340,6340,6340,0
|
|
20240805,162400,678252200,6340,6340,6340,6340,0
|
|
20240805,162300,678252200,6340,6340,6340,6340,0
|
|
20240805,162200,678252200,6340,6340,6340,6340,0
|
|
20240805,162100,678252200,6340,6340,6340,6340,0
|
|
20240805,162000,678252200,6340,6340,6340,6340,0
|
|
20240805,161900,678252200,6340,6340,6340,6340,0
|
|
20240805,161800,678252200,6340,6340,6340,6340,0
|
|
20240805,161700,678252200,6340,6340,6340,6340,0
|
|
20240805,161600,678252200,6340,6340,6340,6340,0
|
|
20240805,161500,678252200,6340,6340,6340,6340,0
|
|
20240805,161400,678252200,6340,6340,6340,6340,0
|
|
20240805,161300,678252200,6340,6340,6340,6340,0
|
|
20240805,161200,678252200,6340,6340,6340,6340,0
|
|
20240805,161100,678252200,6340,6340,6340,6340,0
|
|
20240805,161000,678252200,6340,6340,6340,6340,0
|
|
20240805,160900,678252200,6340,6340,6340,6340,0
|
|
20240805,160800,678252200,6340,6340,6340,6340,0
|
|
20240805,160700,678252200,6340,6340,6340,6340,0
|
|
20240805,160600,678252200,6340,6340,6340,6340,0
|
|
20240805,160500,678252200,6340,6340,6340,6340,0
|
|
20240805,160400,678252200,6340,6340,6340,6340,0
|
|
20240805,160300,678252200,6340,6340,6340,6340,0
|
|
20240805,160200,678252200,6340,6340,6340,6340,0
|
|
20240805,160100,678252200,6340,6340,6340,6340,0
|
|
20240805,160000,678252200,6340,6340,6340,6340,0
|
|
20240805,155900,678252200,6340,6340,6340,6340,4139
|
|
20240805,155800,678252200,6340,6340,6340,6340,0
|
|
20240805,155700,678252200,6340,6340,6340,6340,0
|
|
20240805,155600,678252200,6340,6340,6340,6340,0
|
|
20240805,155500,678252200,6340,6340,6340,6340,0
|
|
20240805,155400,678252200,6340,6340,6340,6340,0
|
|
20240805,155300,678252200,6340,6340,6340,6340,0
|
|
20240805,155200,678252200,6340,6340,6340,6340,0
|
|
20240805,155100,678252200,6340,6340,6340,6340,0
|
|
20240805,155000,678252200,6340,6340,6340,6340,0
|
|
20240805,154900,678252200,6340,6340,6340,6340,0
|
|
20240805,154800,678252200,6340,6340,6340,6340,0
|
|
20240805,154700,678252200,6340,6340,6340,6340,0
|
|
20240805,154600,678252200,6340,6340,6340,6340,0
|
|
20240805,154500,678252200,6340,6340,6340,6340,0
|
|
20240805,154400,678252200,6340,6340,6340,6340,0
|
|
20240805,154300,678252200,6340,6340,6340,6340,0
|
|
20240805,154200,678252200,6340,6340,6340,6340,0
|
|
20240805,154100,678252200,6340,6340,6340,6340,0
|
|
20240805,154000,678252200,6340,6340,6340,6340,0
|
|
20240805,153900,678252200,6340,6340,6340,6340,0
|
|
20240805,153800,678252200,6340,6340,6340,6340,0
|
|
20240805,153700,678252200,6340,6340,6340,6340,0
|
|
20240805,153600,678252200,6340,6340,6340,6340,0
|
|
20240805,153500,678252200,6340,6340,6340,6340,0
|
|
20240805,153400,678252200,6340,6340,6340,6340,0
|
|
20240805,153300,678252200,6340,6340,6340,6340,0
|
|
20240805,153200,678252200,6340,6340,6340,6340,0
|
|
20240805,153100,678252200,6340,6340,6340,6340,0
|
|
20240805,153000,678252200,6340,6340,6340,6340,4139
|
|
20240805,152900,652010940,6280,6280,6280,6280,0
|
|
20240805,152800,652010940,6280,6280,6280,6280,0
|
|
20240805,152700,652010940,6280,6280,6280,6280,0
|
|
20240805,152600,652010940,6280,6280,6280,6280,0
|
|
20240805,152500,652010940,6280,6280,6280,6280,0
|
|
20240805,152400,652010940,6280,6280,6280,6280,0
|
|
20240805,152300,652010940,6280,6280,6280,6280,0
|
|
20240805,152200,652010940,6280,6280,6280,6280,0
|
|
20240805,152100,652010940,6280,6280,6280,6280,0
|
|
20240805,152000,652010940,6280,6280,6280,6280,0
|
|
20240805,151900,652010940,6280,6180,6280,6180,1225
|
|
20240805,151800,644428170,6110,6190,6190,6110,957
|
|
20240805,151700,638540510,6190,6180,6190,6130,113
|
|
20240805,151600,637847150,6180,6160,6180,6160,712
|
|
20240805,151500,633453220,6110,6160,6160,6110,1048
|
|
20240805,151400,627048240,6120,6120,6120,6120,600
|
|
20240805,151300,623376240,6190,6150,6190,6120,129
|
|
20240805,151200,622586010,6150,6200,6200,6150,232
|
|
20240805,151100,621158410,6200,6200,6200,6150,828
|
|
20240805,151000,616044920,6200,6310,6310,6200,970
|
|
20240805,150900,610027560,6300,6300,6300,6300,1
|
|
20240805,150800,610021260,6310,6230,6320,6200,798
|
|
20240805,150700,605062940,6230,6340,6340,6230,522
|
|
20240805,150600,601801920,6330,6330,6330,6330,411
|
|
20240805,150500,599200290,6260,6270,6330,6260,267
|
|
20240805,150400,597526990,6340,6340,6340,6340,111
|
|
20240805,150300,596823250,6340,6340,6340,6270,796
|
|
20240805,150200,591823720,6340,6280,6340,6280,101
|
|
20240805,150100,591189380,6330,6320,6330,6280,6
|
|
20240805,150000,591151550,6390,6390,6390,6390,615
|
|
20240805,145900,587221700,6320,6310,6320,6310,1010
|
|
20240805,145800,580838710,6230,6270,6330,6210,2340
|
|
20240805,145700,566161700,6210,6270,6270,6210,192
|
|
20240805,145600,564958190,6200,6250,6270,6200,1182
|
|
20240805,145500,557572140,6270,6200,6280,6200,1042
|
|
20240805,145400,551109680,6200,6290,6310,6200,1755
|
|
20240805,145300,540170200,6290,6290,6290,6290,2
|
|
20240805,145200,540157620,6290,6380,6380,6210,124
|
|
20240805,145100,539384250,6390,6390,6410,6390,180
|
|
20240805,145000,538233110,6360,6400,6400,6200,2335
|
|
20240805,144900,523571590,6400,6410,6410,6350,1269
|
|
20240805,144800,515485250,6490,6490,6490,6490,100
|
|
20240805,144700,514836250,6400,6450,6450,6400,2248
|
|
20240805,144600,500420000,6500,6450,6500,6450,21
|
|
20240805,144500,500284050,6500,6500,6500,6500,1
|
|
20240805,144400,500277550,6460,6460,6460,6460,605
|
|
20240805,144300,496369250,6500,6490,6500,6460,475
|
|
20240805,144200,493299640,6500,6500,6500,6500,1
|
|
20240805,144100,493293140,6490,6490,6490,6490,0
|
|
20240805,144000,493293140,6490,6490,6490,6490,29
|
|
20240805,143900,493104930,6490,6460,6490,6450,501
|
|
20240805,143800,489872880,6490,6470,6490,6470,14
|
|
20240805,143700,489782220,6470,6470,6470,6470,30
|
|
20240805,143600,489588120,6470,6480,6480,6470,20
|
|
20240805,143500,489458670,6480,6480,6480,6480,30
|
|
20240805,143400,489264270,6480,6490,6490,6480,69
|
|
20240805,143300,488816830,6500,6500,6500,6500,150
|
|
20240805,143200,487841830,6500,6500,6500,6500,0
|
|
20240805,143100,487841830,6500,6500,6500,6500,0
|
|
20240805,143000,487841830,6500,6510,6510,6500,6910
|
|
20240805,142900,442923830,6520,6520,6520,6520,305
|
|
20240805,142800,440935230,6540,6540,6540,6540,0
|
|
20240805,142700,440935230,6540,6510,6540,6500,475
|
|
20240805,142600,437846100,6500,6510,6510,6500,75
|
|
20240805,142500,437358550,6500,6500,6500,6500,0
|
|
20240805,142400,437358550,6500,6500,6500,6500,0
|
|
20240805,142300,437358550,6500,6500,6500,6500,0
|
|
20240805,142200,437358550,6500,6500,6500,6500,0
|
|
20240805,142100,437358550,6500,6500,6500,6500,0
|
|
20240805,142000,437358550,6500,6500,6500,6500,0
|
|
20240805,141900,437358550,6500,6500,6500,6500,0
|
|
20240805,141800,437358550,6500,6500,6500,6500,0
|
|
20240805,141700,437358550,6500,6500,6500,6500,0
|
|
20240805,141600,437358550,6500,6500,6500,6500,0
|
|
20240805,141500,437358550,6500,6500,6500,6500,0
|
|
20240805,141400,437358550,6500,6500,6500,6500,0
|
|
20240805,141300,437358550,6500,6500,6500,6500,0
|
|
20240805,141200,437358550,6500,6500,6500,6500,0
|
|
20240805,141100,437358550,6500,6500,6500,6500,0
|
|
20240805,141000,437358550,6500,6500,6500,6500,0
|
|
20240805,140900,437358550,6500,6500,6500,6500,0
|
|
20240805,140800,437358550,6500,6500,6500,6500,0
|
|
20240805,140700,437358550,6500,6500,6500,6500,0
|
|
20240805,140600,437358550,6500,6500,6500,6500,0
|
|
20240805,140500,437358550,6500,6500,6500,6500,0
|
|
20240805,140400,437358550,6500,6500,6500,6500,0
|
|
20240805,140300,437358550,6500,6500,6500,6500,0
|
|
20240805,140200,437358550,6500,6500,6500,6500,0
|
|
20240805,140100,437358550,6500,6500,6500,6500,0
|
|
20240805,140000,437358550,6500,6500,6500,6500,0
|
|
20240805,135900,437358550,6500,6500,6500,6500,0
|
|
20240805,135800,437358550,6500,6500,6500,6500,0
|
|
20240805,135700,437358550,6500,6500,6500,6500,0
|
|
20240805,135600,437358550,6500,6500,6500,6500,0
|
|
20240805,135500,437358550,6500,6510,6510,6500,873
|
|
20240805,135400,431682370,6540,6540,6540,6540,0
|
|
20240805,135300,431682370,6540,6540,6540,6540,0
|
|
20240805,135200,431682370,6540,6540,6540,6540,0
|
|
20240805,135100,431682370,6540,6510,6540,6510,601
|
|
20240805,135000,427769830,6540,6510,6540,6510,10
|
|
20240805,134900,427704700,6510,6510,6510,6510,0
|
|
20240805,134800,427704700,6510,6540,6540,6510,16
|
|
20240805,134700,427600510,6510,6510,6510,6510,1
|
|
20240805,134600,427594000,6500,6500,6500,6500,68
|
|
20240805,134500,427152000,6500,6500,6500,6500,1392
|
|
20240805,134400,418104000,6500,6520,6520,6500,929
|
|
20240805,134300,412056190,6520,6520,6520,6520,0
|
|
20240805,134200,412056190,6520,6520,6520,6520,502
|
|
20240805,134100,408783150,6520,6520,6520,6520,0
|
|
20240805,134000,408783150,6520,6520,6520,6520,5
|
|
20240805,133900,408750550,6550,6550,6550,6550,100
|
|
20240805,133800,408095550,6550,6550,6550,6550,0
|
|
20240805,133700,408095550,6550,6550,6550,6550,0
|
|
20240805,133600,408095550,6550,6550,6550,6550,0
|
|
20240805,133500,408095550,6550,6550,6550,6550,1
|
|
20240805,133400,408089000,6560,6560,6560,6560,0
|
|
20240805,133300,408089000,6560,6560,6560,6560,0
|
|
20240805,133200,408089000,6560,6560,6560,6560,0
|
|
20240805,133100,408089000,6560,6560,6560,6560,0
|
|
20240805,133000,408089000,6560,6560,6560,6560,0
|
|
20240805,132900,408089000,6560,6550,6560,6550,102
|
|
20240805,132800,407419890,6550,6550,6550,6550,0
|
|
20240805,132700,407419890,6550,6550,6550,6550,2
|
|
20240805,132600,407406790,6570,6570,6570,6570,0
|
|
20240805,132500,407406790,6570,6570,6570,6570,0
|
|
20240805,132400,407406790,6570,6570,6570,6570,1
|
|
20240805,132300,407400220,6520,6520,6520,6520,3
|
|
20240805,132200,407380660,6570,6530,6570,6530,504
|
|
20240805,132100,404089500,6530,6530,6530,6530,0
|
|
20240805,132000,404089500,6530,6520,6530,6520,343
|
|
20240805,131900,401853130,6520,6520,6520,6520,5
|
|
20240805,131800,401820530,6520,6520,6520,6520,0
|
|
20240805,131700,401820530,6520,6520,6520,6520,3
|
|
20240805,131600,401800970,6500,6510,6510,6500,350
|
|
20240805,131500,399523320,6500,6500,6500,6500,0
|
|
20240805,131400,399523320,6500,6500,6500,6500,0
|
|
20240805,131300,399523320,6500,6500,6520,6500,1551
|
|
20240805,131200,389440800,6520,6520,6520,6520,1
|
|
20240805,131100,389434280,6520,6520,6520,6520,1
|
|
20240805,131000,389427760,6500,6500,6500,6500,0
|
|
20240805,130900,389427760,6500,6500,6500,6500,0
|
|
20240805,130800,389427760,6500,6500,6500,6500,0
|
|
20240805,130700,389427760,6500,6500,6500,6500,30
|
|
20240805,130600,389232760,6500,6500,6500,6500,600
|
|
20240805,130500,385332760,6500,6500,6500,6500,1695
|
|
20240805,130400,374315260,6520,6520,6520,6520,20
|
|
20240805,130300,374184860,6530,6500,6530,6500,458
|
|
20240805,130200,371203360,6500,6510,6510,6500,105
|
|
20240805,130100,370520760,6510,6530,6530,6510,1240
|
|
20240805,130000,362447070,6540,6540,6540,6540,107
|
|
20240805,125900,361747290,6540,6540,6540,6540,15
|
|
20240805,125800,361649190,6530,6530,6530,6530,0
|
|
20240805,125700,361649190,6530,6530,6530,6530,0
|
|
20240805,125600,361649190,6530,6530,6530,6530,0
|
|
20240805,125500,361649190,6530,6530,6530,6530,0
|
|
20240805,125400,361649190,6530,6530,6530,6530,0
|
|
20240805,125300,361649190,6530,6530,6530,6530,1
|
|
20240805,125200,361642660,6580,6540,6580,6530,27
|
|
20240805,125100,361465240,6540,6540,6540,6540,1
|
|
20240805,125000,361458700,6550,6550,6550,6550,2
|
|
20240805,124900,361445600,6570,6570,6570,6570,1924
|
|
20240805,124800,348804920,6580,6550,6580,6550,1976
|
|
20240805,124700,335840900,6590,6590,6590,6590,0
|
|
20240805,124600,335840900,6590,6590,6590,6590,0
|
|
20240805,124500,335840900,6590,6590,6590,6590,20
|
|
20240805,124400,335709100,6550,6610,6610,6550,92
|
|
20240805,124300,335105690,6590,6590,6590,6590,18
|
|
20240805,124200,334987070,6600,6600,6600,6600,9
|
|
20240805,124100,334927670,6610,6600,6610,6600,100
|
|
20240805,124000,334266850,6610,6610,6610,6610,0
|
|
20240805,123900,334266850,6610,6610,6610,6610,1
|
|
20240805,123800,334260240,6620,6620,6620,6620,0
|
|
20240805,123700,334260240,6620,6630,6630,6560,1568
|
|
20240805,123600,323963320,6580,6590,6590,6580,1000
|
|
20240805,123500,317383130,6640,6590,6640,6580,1021
|
|
20240805,123400,310664480,6580,6590,6590,6580,1265
|
|
20240805,123300,302338590,6590,6590,6590,6590,396
|
|
20240805,123200,299728950,6600,6600,6600,6600,1
|
|
20240805,123100,299722350,6640,6640,6640,6640,0
|
|
20240805,123000,299722350,6640,6640,6640,6640,0
|
|
20240805,122900,299722350,6640,6640,6640,6640,0
|
|
20240805,122800,299722350,6640,6640,6640,6640,31
|
|
20240805,122700,299516510,6650,6590,6650,6590,242
|
|
20240805,122600,297920390,6600,6600,6600,6600,12
|
|
20240805,122500,297841190,6600,6600,6600,6600,788
|
|
20240805,122400,292640390,6600,6600,6600,6600,0
|
|
20240805,122300,292640390,6600,6600,6600,6600,0
|
|
20240805,122200,292640390,6600,6600,6600,6600,24
|
|
20240805,122100,292481990,6610,6610,6610,6610,0
|
|
20240805,122000,292481990,6610,6610,6610,6610,0
|
|
20240805,121900,292481990,6610,6610,6610,6610,10
|
|
20240805,121800,292415890,6610,6650,6650,6610,21
|
|
20240805,121700,292277040,6600,6600,6600,6600,0
|
|
20240805,121600,292277040,6600,6600,6600,6600,0
|
|
20240805,121500,292277040,6600,6600,6600,6600,0
|
|
20240805,121400,292277040,6600,6600,6600,6600,0
|
|
20240805,121300,292277040,6600,6600,6600,6600,0
|
|
20240805,121200,292277040,6600,6640,6640,6600,24
|
|
20240805,121100,292118000,6640,6640,6640,6640,0
|
|
20240805,121000,292118000,6640,6610,6640,6600,280
|
|
20240805,120900,290265940,6610,6610,6610,6610,0
|
|
20240805,120800,290265940,6610,6610,6610,6610,214
|
|
20240805,120700,288851400,6610,6610,6610,6610,166
|
|
20240805,120600,287754140,6610,6610,6610,6610,0
|
|
20240805,120500,287754140,6610,6640,6640,6610,50
|
|
20240805,120400,287422680,6650,6650,6650,6650,0
|
|
20240805,120300,287422680,6650,6650,6650,6650,0
|
|
20240805,120200,287422680,6650,6650,6650,6650,0
|
|
20240805,120100,287422680,6650,6600,6650,6600,312
|
|
20240805,120000,285359230,6600,6600,6600,6600,0
|
|
20240805,115900,285359230,6600,6600,6600,6600,0
|
|
20240805,115800,285359230,6600,6600,6600,6600,0
|
|
20240805,115700,285359230,6600,6640,6650,6600,1355
|
|
20240805,115600,276401630,6640,6650,6650,6640,57
|
|
20240805,115500,276022590,6650,6650,6650,6650,500
|
|
20240805,115400,272697590,6660,6660,6660,6660,0
|
|
20240805,115300,272697590,6660,6660,6660,6660,0
|
|
20240805,115200,272697590,6660,6660,6660,6660,41
|
|
20240805,115100,272424530,6660,6660,6660,6660,50
|
|
20240805,115000,272091530,6670,6670,6670,6670,20
|
|
20240805,114900,271958130,6700,6700,6700,6700,0
|
|
20240805,114800,271958130,6700,6700,6700,6700,8
|
|
20240805,114700,271904530,6680,6680,6680,6680,8
|
|
20240805,114600,271851090,6700,6700,6700,6700,0
|
|
20240805,114500,271851090,6700,6700,6700,6700,0
|
|
20240805,114400,271851090,6700,6700,6700,6700,0
|
|
20240805,114300,271851090,6700,6700,6700,6700,0
|
|
20240805,114200,271851090,6700,6700,6700,6700,0
|
|
20240805,114100,271851090,6700,6700,6700,6700,0
|
|
20240805,114000,271851090,6700,6700,6700,6700,1
|
|
20240805,113900,271844390,6680,6690,6690,6680,45
|
|
20240805,113800,271543780,6700,6700,6700,6700,1
|
|
20240805,113700,271537080,6710,6710,6710,6710,0
|
|
20240805,113600,271537080,6710,6710,6710,6710,0
|
|
20240805,113500,271537080,6710,6710,6710,6710,55
|
|
20240805,113400,271168030,6660,6660,6660,6660,400
|
|
20240805,113300,268504030,6720,6720,6720,6720,0
|
|
20240805,113200,268504030,6720,6720,6720,6720,0
|
|
20240805,113100,268504030,6720,6720,6720,6720,0
|
|
20240805,113000,268504030,6720,6720,6720,6720,2
|
|
20240805,112900,268490590,6720,6720,6720,6720,0
|
|
20240805,112800,268490590,6720,6720,6720,6720,0
|
|
20240805,112700,268490590,6720,6720,6720,6720,5
|
|
20240805,112600,268456990,6720,6670,6720,6650,887
|
|
20240805,112500,262543390,6670,6730,6730,6670,445
|
|
20240805,112400,259574040,6670,6670,6670,6670,0
|
|
20240805,112300,259574040,6670,6670,6670,6670,0
|
|
20240805,112200,259574040,6670,6670,6670,6670,0
|
|
20240805,112100,259574040,6670,6700,6700,6670,466
|
|
20240805,112000,256454840,6680,6680,6680,6680,0
|
|
20240805,111900,256454840,6680,6680,6680,6680,0
|
|
20240805,111800,256454840,6680,6680,6680,6680,0
|
|
20240805,111700,256454840,6680,6680,6680,6680,0
|
|
20240805,111600,256454840,6680,6680,6680,6680,0
|
|
20240805,111500,256454840,6680,6680,6680,6680,0
|
|
20240805,111400,256454840,6680,6680,6680,6680,0
|
|
20240805,111300,256454840,6680,6680,6680,6680,0
|
|
20240805,111200,256454840,6680,6690,6690,6680,253
|
|
20240805,111100,254762570,6690,6690,6690,6690,15
|
|
20240805,111000,254662220,6690,6690,6690,6690,0
|
|
20240805,110900,254662220,6690,6700,6700,6690,233
|
|
20240805,110800,253101130,6720,6720,6720,6720,0
|
|
20240805,110700,253101130,6720,6720,6720,6720,0
|
|
20240805,110600,253101130,6720,6720,6720,6720,0
|
|
20240805,110500,253101130,6720,6720,6720,6720,0
|
|
20240805,110400,253101130,6720,6720,6720,6720,0
|
|
20240805,110300,253101130,6720,6720,6720,6720,0
|
|
20240805,110200,253101130,6720,6720,6720,6720,0
|
|
20240805,110100,253101130,6720,6720,6720,6720,0
|
|
20240805,110000,253101130,6720,6720,6720,6720,0
|
|
20240805,105900,253101130,6720,6720,6720,6720,0
|
|
20240805,105800,253101130,6720,6720,6720,6720,59
|
|
20240805,105700,252704650,6740,6740,6740,6740,0
|
|
20240805,105600,252704650,6740,6740,6740,6740,0
|
|
20240805,105500,252704650,6740,6740,6740,6740,10
|
|
20240805,105400,252637250,6740,6700,6740,6700,11
|
|
20240805,105300,252563510,6700,6740,6740,6700,9818
|
|
20240805,105200,186772370,6750,6750,6750,6750,4
|
|
20240805,105100,186745370,6750,6750,6750,6750,0
|
|
20240805,105000,186745370,6750,6750,6750,6750,0
|
|
20240805,104900,186745370,6750,6750,6750,6750,0
|
|
20240805,104800,186745370,6750,6750,6750,6750,330
|
|
20240805,104700,184517870,6750,6750,6750,6750,0
|
|
20240805,104600,184517870,6750,6750,6750,6750,2
|
|
20240805,104500,184504370,6750,6750,6750,6750,0
|
|
20240805,104400,184504370,6750,6750,6750,6750,0
|
|
20240805,104300,184504370,6750,6750,6750,6750,0
|
|
20240805,104200,184504370,6750,6750,6750,6750,1
|
|
20240805,104100,184497620,6750,6750,6750,6750,0
|
|
20240805,104000,184497620,6750,6750,6750,6750,2
|
|
20240805,103900,184484120,6730,6730,6730,6730,1
|
|
20240805,103800,184477390,6750,6750,6750,6750,1
|
|
20240805,103700,184470640,6710,6720,6720,6710,381
|
|
20240805,103600,181910330,6780,6730,6780,6730,44
|
|
20240805,103500,181614160,6730,6730,6730,6730,55
|
|
20240805,103400,181244010,6730,6730,6730,6720,352
|
|
20240805,103300,178876550,6730,6730,6730,6730,8
|
|
20240805,103200,178822710,6770,6770,6770,6770,2
|
|
20240805,103100,178809170,6730,6730,6730,6730,0
|
|
20240805,103000,178809170,6730,6730,6730,6730,0
|
|
20240805,102900,178809170,6730,6730,6730,6730,0
|
|
20240805,102800,178809170,6730,6730,6730,6730,0
|
|
20240805,102700,178809170,6730,6740,6740,6730,78
|
|
20240805,102600,178283460,6740,6740,6740,6740,13
|
|
20240805,102500,178195840,6780,6780,6780,6780,0
|
|
20240805,102400,178195840,6780,6780,6780,6780,0
|
|
20240805,102300,178195840,6780,6770,6780,6730,41
|
|
20240805,102200,177918210,6780,6780,6780,6780,0
|
|
20240805,102100,177918210,6780,6780,6780,6780,10
|
|
20240805,102000,177850410,6780,6730,6780,6730,32
|
|
20240805,101900,177633500,6730,6730,6730,6730,0
|
|
20240805,101800,177633500,6730,6730,6730,6730,0
|
|
20240805,101700,177633500,6730,6780,6780,6730,41
|
|
20240805,101600,177355570,6730,6730,6730,6730,0
|
|
20240805,101500,177355570,6730,6730,6730,6730,0
|
|
20240805,101400,177355570,6730,6730,6730,6730,1
|
|
20240805,101300,177348840,6740,6750,6750,6740,909
|
|
20240805,101200,171221840,6750,6750,6750,6750,19
|
|
20240805,101100,171093590,6750,6750,6750,6750,1
|
|
20240805,101000,171086840,6790,6790,6790,6790,1
|
|
20240805,100900,171080050,6750,6750,6750,6750,1
|
|
20240805,100800,171073300,6780,6780,6780,6780,50
|
|
20240805,100700,170734300,6780,6780,6780,6780,50
|
|
20240805,100600,170395300,6780,6780,6780,6780,10
|
|
20240805,100500,170327500,6730,6730,6730,6730,1
|
|
20240805,100400,170320770,6780,6780,6780,6780,24
|
|
20240805,100300,170158050,6720,6770,6780,6720,38
|
|
20240805,100200,169900560,6720,6770,6770,6720,11
|
|
20240805,100100,169826140,6770,6720,6770,6720,2
|
|
20240805,100000,169812650,6760,6760,6760,6760,400
|
|
20240805,095900,167108650,6760,6760,6760,6760,100
|
|
20240805,095800,166432650,6760,6760,6760,6760,7
|
|
20240805,095700,166385330,6710,6710,6710,6710,0
|
|
20240805,095600,166385330,6710,6710,6710,6710,1775
|
|
20240805,095500,154475080,6710,6720,6720,6710,700
|
|
20240805,095400,149776670,6720,6720,6720,6720,600
|
|
20240805,095300,145744670,6770,6770,6770,6770,54
|
|
20240805,095200,145379090,6770,6770,6770,6770,0
|
|
20240805,095100,145379090,6770,6740,6770,6730,263
|
|
20240805,095000,143608650,6740,6740,6740,6740,15
|
|
20240805,094900,143507550,6770,6770,6770,6770,1
|
|
20240805,094800,143500780,6780,6780,6780,6780,2
|
|
20240805,094700,143487220,6790,6790,6790,6790,1
|
|
20240805,094600,143480430,6790,6750,6790,6750,556
|
|
20240805,094500,139727390,6790,6790,6790,6790,20
|
|
20240805,094400,139591590,6790,6790,6790,6790,39
|
|
20240805,094300,139326780,6790,6790,6790,6790,0
|
|
20240805,094200,139326780,6790,6790,6790,6790,0
|
|
20240805,094100,139326780,6790,6790,6790,6790,2
|
|
20240805,094000,139313200,6790,6790,6790,6790,5
|
|
20240805,093900,139279250,6760,6770,6790,6760,474
|
|
20240805,093800,136072950,6790,6790,6790,6790,2
|
|
20240805,093700,136059370,6790,6790,6790,6790,5
|
|
20240805,093600,136025420,6790,6790,6790,6760,212
|
|
20240805,093500,134592240,6760,6760,6760,6760,520
|
|
20240805,093400,131077040,6720,6720,6720,6720,102
|
|
20240805,093300,130391600,6710,6720,6720,6710,400
|
|
20240805,093200,127705350,6760,6760,6760,6760,0
|
|
20240805,093100,127705350,6760,6760,6760,6760,0
|
|
20240805,093000,127705350,6760,6760,6760,6760,0
|
|
20240805,092900,127705350,6760,6720,6760,6720,1924
|
|
20240805,092800,114775750,6760,6760,6760,6760,257
|
|
20240805,092700,113038430,6760,6770,6780,6760,92
|
|
20240805,092600,112415500,6760,6710,6760,6710,212
|
|
20240805,092500,110991930,6710,6710,6710,6710,0
|
|
20240805,092400,110991930,6710,6710,6710,6710,0
|
|
20240805,092300,110991930,6710,6750,6760,6710,1077
|
|
20240805,092200,103761510,6760,6720,6760,6700,3702
|
|
20240805,092100,78952920,6730,6730,6730,6730,297
|
|
20240805,092000,76954110,6760,6760,6760,6730,832
|
|
20240805,091900,71343840,6760,6770,6770,6760,323
|
|
20240805,091800,69159360,6760,6780,6780,6760,80
|
|
20240805,091700,68617220,6780,6750,6780,6750,327
|
|
20240805,091600,66409760,6750,6740,6760,6740,2467
|
|
20240805,091500,49757270,6750,6750,6750,6740,41
|
|
20240805,091400,49480820,6750,6770,6770,6750,946
|
|
20240805,091300,43094880,6770,6780,6780,6770,167
|
|
20240805,091200,41962720,6790,6800,6800,6790,840
|
|
20240805,091100,36252520,6800,6810,6810,6800,402
|
|
20240805,091000,33518470,6820,6820,6820,6810,385
|
|
20240805,090900,30896280,6810,6830,6830,6800,1140
|
|
20240805,090800,23143040,6830,6830,6830,6830,6
|
|
20240805,090700,23102060,6830,6830,6830,6830,2
|
|
20240805,090600,23088400,6830,6900,6900,6820,1763
|
|
20240805,090500,11025820,6920,6940,6940,6900,831
|
|
20240805,090400,5286470,6940,6940,6940,6930,52
|
|
20240805,090300,4926060,6940,6950,6950,6940,74
|
|
20240805,090200,4412400,6960,6960,6960,6960,1
|
|
20240805,090100,4405440,7000,7000,7000,7000,80
|
|
20240805,090000,3845440,7000,7020,7020,6960,550
|