663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,200000,1900979430,6630,6630,6630,6630,5108
|
|
20240805,195900,1900979430,6630,6630,6630,6630,0
|
|
20240805,195800,1900979430,6630,6630,6630,6630,0
|
|
20240805,195700,1900979430,6630,6630,6630,6630,0
|
|
20240805,195600,1900979430,6630,6630,6630,6630,0
|
|
20240805,195500,1900979430,6630,6630,6630,6630,0
|
|
20240805,195400,1900979430,6630,6630,6630,6630,0
|
|
20240805,195300,1900979430,6630,6630,6630,6630,0
|
|
20240805,195200,1900979430,6630,6630,6630,6630,0
|
|
20240805,195100,1900979430,6630,6630,6630,6630,0
|
|
20240805,195000,1900979430,6630,6630,6630,6630,0
|
|
20240805,194900,1900979430,6630,6630,6630,6630,0
|
|
20240805,194800,1900979430,6630,6630,6630,6630,0
|
|
20240805,194700,1900979430,6630,6630,6630,6630,0
|
|
20240805,194600,1900979430,6630,6630,6630,6630,0
|
|
20240805,194500,1900979430,6630,6630,6630,6630,0
|
|
20240805,194400,1900979430,6630,6630,6630,6630,0
|
|
20240805,194300,1900979430,6630,6630,6630,6630,0
|
|
20240805,194200,1900979430,6630,6630,6630,6630,0
|
|
20240805,194100,1900979430,6630,6630,6630,6630,0
|
|
20240805,194000,1900979430,6630,6630,6630,6630,0
|
|
20240805,193900,1900979430,6630,6630,6630,6630,0
|
|
20240805,193800,1900979430,6630,6630,6630,6630,0
|
|
20240805,193700,1900979430,6630,6630,6630,6630,0
|
|
20240805,193600,1900979430,6630,6630,6630,6630,0
|
|
20240805,193500,1900979430,6630,6630,6630,6630,0
|
|
20240805,193400,1900979430,6630,6630,6630,6630,0
|
|
20240805,193300,1900979430,6630,6630,6630,6630,0
|
|
20240805,193200,1900979430,6630,6630,6630,6630,0
|
|
20240805,193100,1900979430,6630,6630,6630,6630,0
|
|
20240805,193000,1900979430,6630,6630,6630,6630,5108
|
|
20240805,192900,1900979430,6630,6630,6630,6630,0
|
|
20240805,192800,1900979430,6630,6630,6630,6630,0
|
|
20240805,192700,1900979430,6630,6630,6630,6630,0
|
|
20240805,192600,1900979430,6630,6630,6630,6630,0
|
|
20240805,192500,1900979430,6630,6630,6630,6630,0
|
|
20240805,192400,1900979430,6630,6630,6630,6630,0
|
|
20240805,192300,1900979430,6630,6630,6630,6630,0
|
|
20240805,192200,1900979430,6630,6630,6630,6630,0
|
|
20240805,192100,1900979430,6630,6630,6630,6630,0
|
|
20240805,192000,1900979430,6630,6630,6630,6630,0
|
|
20240805,191900,1900979430,6630,6630,6630,6630,0
|
|
20240805,191800,1900979430,6630,6630,6630,6630,0
|
|
20240805,191700,1900979430,6630,6630,6630,6630,0
|
|
20240805,191600,1900979430,6630,6630,6630,6630,0
|
|
20240805,191500,1900979430,6630,6630,6630,6630,0
|
|
20240805,191400,1900979430,6630,6630,6630,6630,0
|
|
20240805,191300,1900979430,6630,6630,6630,6630,0
|
|
20240805,191200,1900979430,6630,6630,6630,6630,0
|
|
20240805,191100,1900979430,6630,6630,6630,6630,0
|
|
20240805,191000,1900979430,6630,6630,6630,6630,0
|
|
20240805,190900,1900979430,6630,6630,6630,6630,0
|
|
20240805,190800,1900979430,6630,6630,6630,6630,0
|
|
20240805,190700,1900979430,6630,6630,6630,6630,0
|
|
20240805,190600,1900979430,6630,6630,6630,6630,0
|
|
20240805,190500,1900979430,6630,6630,6630,6630,0
|
|
20240805,190400,1900979430,6630,6630,6630,6630,0
|
|
20240805,190300,1900979430,6630,6630,6630,6630,0
|
|
20240805,190200,1900979430,6630,6630,6630,6630,0
|
|
20240805,190100,1900979430,6630,6630,6630,6630,0
|
|
20240805,190000,1900979430,6630,6630,6630,6630,5108
|
|
20240805,185900,1900979430,6630,6630,6630,6630,0
|
|
20240805,185800,1900979430,6630,6630,6630,6630,0
|
|
20240805,185700,1900979430,6630,6630,6630,6630,0
|
|
20240805,185600,1900979430,6630,6630,6630,6630,0
|
|
20240805,185500,1900979430,6630,6630,6630,6630,0
|
|
20240805,185400,1900979430,6630,6630,6630,6630,0
|
|
20240805,185300,1900979430,6630,6630,6630,6630,0
|
|
20240805,185200,1900979430,6630,6630,6630,6630,0
|
|
20240805,185100,1900979430,6630,6630,6630,6630,0
|
|
20240805,185000,1900979430,6630,6630,6630,6630,0
|
|
20240805,184900,1900979430,6630,6630,6630,6630,0
|
|
20240805,184800,1900979430,6630,6630,6630,6630,0
|
|
20240805,184700,1900979430,6630,6630,6630,6630,0
|
|
20240805,184600,1900979430,6630,6630,6630,6630,0
|
|
20240805,184500,1900979430,6630,6630,6630,6630,0
|
|
20240805,184400,1900979430,6630,6630,6630,6630,0
|
|
20240805,184300,1900979430,6630,6630,6630,6630,0
|
|
20240805,184200,1900979430,6630,6630,6630,6630,0
|
|
20240805,184100,1900979430,6630,6630,6630,6630,0
|
|
20240805,184000,1900979430,6630,6630,6630,6630,0
|
|
20240805,183900,1900979430,6630,6630,6630,6630,0
|
|
20240805,183800,1900979430,6630,6630,6630,6630,0
|
|
20240805,183700,1900979430,6630,6630,6630,6630,0
|
|
20240805,183600,1900979430,6630,6630,6630,6630,0
|
|
20240805,183500,1900979430,6630,6630,6630,6630,0
|
|
20240805,183400,1900979430,6630,6630,6630,6630,0
|
|
20240805,183300,1900979430,6630,6630,6630,6630,0
|
|
20240805,183200,1900979430,6630,6630,6630,6630,0
|
|
20240805,183100,1900979430,6630,6630,6630,6630,0
|
|
20240805,183000,1900979430,6630,6630,6630,6630,5108
|
|
20240805,182900,1900979430,6630,6630,6630,6630,0
|
|
20240805,182800,1900979430,6630,6630,6630,6630,0
|
|
20240805,182700,1900979430,6630,6630,6630,6630,0
|
|
20240805,182600,1900979430,6630,6630,6630,6630,0
|
|
20240805,182500,1900979430,6630,6630,6630,6630,0
|
|
20240805,182400,1900979430,6630,6630,6630,6630,0
|
|
20240805,182300,1900979430,6630,6630,6630,6630,0
|
|
20240805,182200,1900979430,6630,6630,6630,6630,0
|
|
20240805,182100,1900979430,6630,6630,6630,6630,0
|
|
20240805,182000,1900979430,6630,6630,6630,6630,0
|
|
20240805,181900,1900979430,6630,6630,6630,6630,0
|
|
20240805,181800,1900979430,6630,6630,6630,6630,0
|
|
20240805,181700,1900979430,6630,6630,6630,6630,0
|
|
20240805,181600,1900979430,6630,6630,6630,6630,0
|
|
20240805,181500,1900979430,6630,6630,6630,6630,0
|
|
20240805,181400,1900979430,6630,6630,6630,6630,0
|
|
20240805,181300,1900979430,6630,6630,6630,6630,0
|
|
20240805,181200,1900979430,6630,6630,6630,6630,0
|
|
20240805,181100,1900979430,6630,6630,6630,6630,0
|
|
20240805,181000,1900979430,6630,6630,6630,6630,0
|
|
20240805,180900,1900979430,6630,6630,6630,6630,0
|
|
20240805,180800,1900979430,6630,6630,6630,6630,0
|
|
20240805,180700,1900979430,6630,6630,6630,6630,0
|
|
20240805,180600,1900979430,6630,6630,6630,6630,0
|
|
20240805,180500,1900979430,6630,6630,6630,6630,0
|
|
20240805,180400,1900979430,6630,6630,6630,6630,0
|
|
20240805,180300,1900979430,6630,6630,6630,6630,0
|
|
20240805,180200,1900979430,6630,6630,6630,6630,0
|
|
20240805,180100,1900979430,6630,6630,6630,6630,0
|
|
20240805,180000,1900979430,6630,6630,6630,6630,5108
|
|
20240805,175900,1900979430,6630,6630,6630,6630,0
|
|
20240805,175800,1900979430,6630,6630,6630,6630,0
|
|
20240805,175700,1900979430,6630,6630,6630,6630,0
|
|
20240805,175600,1900979430,6630,6630,6630,6630,0
|
|
20240805,175500,1900979430,6630,6630,6630,6630,0
|
|
20240805,175400,1900979430,6630,6630,6630,6630,0
|
|
20240805,175300,1900979430,6630,6630,6630,6630,0
|
|
20240805,175200,1900979430,6630,6630,6630,6630,0
|
|
20240805,175100,1900979430,6630,6630,6630,6630,0
|
|
20240805,175000,1900979430,6630,6630,6630,6630,0
|
|
20240805,174900,1900979430,6630,6630,6630,6630,0
|
|
20240805,174800,1900979430,6630,6630,6630,6630,0
|
|
20240805,174700,1900979430,6630,6630,6630,6630,0
|
|
20240805,174600,1900979430,6630,6630,6630,6630,0
|
|
20240805,174500,1900979430,6630,6630,6630,6630,0
|
|
20240805,174400,1900979430,6630,6630,6630,6630,0
|
|
20240805,174300,1900979430,6630,6630,6630,6630,0
|
|
20240805,174200,1900979430,6630,6630,6630,6630,0
|
|
20240805,174100,1900979430,6630,6630,6630,6630,0
|
|
20240805,174000,1900979430,6630,6630,6630,6630,0
|
|
20240805,173900,1900979430,6630,6630,6630,6630,0
|
|
20240805,173800,1900979430,6630,6630,6630,6630,0
|
|
20240805,173700,1900979430,6630,6630,6630,6630,0
|
|
20240805,173600,1900979430,6630,6630,6630,6630,0
|
|
20240805,173500,1900979430,6630,6630,6630,6630,0
|
|
20240805,173400,1900979430,6630,6630,6630,6630,0
|
|
20240805,173300,1900979430,6630,6630,6630,6630,0
|
|
20240805,173200,1900979430,6630,6630,6630,6630,0
|
|
20240805,173100,1900979430,6630,6630,6630,6630,0
|
|
20240805,173000,1900979430,6630,6630,6630,6630,5108
|
|
20240805,172900,1900979430,6630,6630,6630,6630,0
|
|
20240805,172800,1900979430,6630,6630,6630,6630,0
|
|
20240805,172700,1900979430,6630,6630,6630,6630,0
|
|
20240805,172600,1900979430,6630,6630,6630,6630,0
|
|
20240805,172500,1900979430,6630,6630,6630,6630,0
|
|
20240805,172400,1900979430,6630,6630,6630,6630,0
|
|
20240805,172300,1900979430,6630,6630,6630,6630,0
|
|
20240805,172200,1900979430,6630,6630,6630,6630,0
|
|
20240805,172100,1900979430,6630,6630,6630,6630,0
|
|
20240805,172000,1900979430,6630,6630,6630,6630,0
|
|
20240805,171900,1900979430,6630,6630,6630,6630,0
|
|
20240805,171800,1900979430,6630,6630,6630,6630,0
|
|
20240805,171700,1900979430,6630,6630,6630,6630,0
|
|
20240805,171600,1900979430,6630,6630,6630,6630,0
|
|
20240805,171500,1900979430,6630,6630,6630,6630,0
|
|
20240805,171400,1900979430,6630,6630,6630,6630,0
|
|
20240805,171300,1900979430,6630,6630,6630,6630,0
|
|
20240805,171200,1900979430,6630,6630,6630,6630,0
|
|
20240805,171100,1900979430,6630,6630,6630,6630,0
|
|
20240805,171000,1900979430,6630,6630,6630,6630,0
|
|
20240805,170900,1900979430,6630,6630,6630,6630,0
|
|
20240805,170800,1900979430,6630,6630,6630,6630,0
|
|
20240805,170700,1900979430,6630,6630,6630,6630,0
|
|
20240805,170600,1900979430,6630,6630,6630,6630,0
|
|
20240805,170500,1900979430,6630,6630,6630,6630,0
|
|
20240805,170400,1900979430,6630,6630,6630,6630,0
|
|
20240805,170300,1900979430,6630,6630,6630,6630,0
|
|
20240805,170200,1900979430,6630,6630,6630,6630,0
|
|
20240805,170100,1900979430,6630,6630,6630,6630,0
|
|
20240805,170000,1900979430,6630,6630,6630,6630,5108
|
|
20240805,165900,1900979430,6630,6630,6630,6630,0
|
|
20240805,165800,1900979430,6630,6630,6630,6630,0
|
|
20240805,165700,1900979430,6630,6630,6630,6630,0
|
|
20240805,165600,1900979430,6630,6630,6630,6630,0
|
|
20240805,165500,1900979430,6630,6630,6630,6630,0
|
|
20240805,165400,1900979430,6630,6630,6630,6630,0
|
|
20240805,165300,1900979430,6630,6630,6630,6630,0
|
|
20240805,165200,1900979430,6630,6630,6630,6630,0
|
|
20240805,165100,1900979430,6630,6630,6630,6630,0
|
|
20240805,165000,1900979430,6630,6630,6630,6630,0
|
|
20240805,164900,1900979430,6630,6630,6630,6630,0
|
|
20240805,164800,1900979430,6630,6630,6630,6630,0
|
|
20240805,164700,1900979430,6630,6630,6630,6630,0
|
|
20240805,164600,1900979430,6630,6630,6630,6630,0
|
|
20240805,164500,1900979430,6630,6630,6630,6630,0
|
|
20240805,164400,1900979430,6630,6630,6630,6630,0
|
|
20240805,164300,1900979430,6630,6630,6630,6630,0
|
|
20240805,164200,1900979430,6630,6630,6630,6630,0
|
|
20240805,164100,1900979430,6630,6630,6630,6630,0
|
|
20240805,164000,1900979430,6630,6630,6630,6630,0
|
|
20240805,163900,1900979430,6630,6630,6630,6630,0
|
|
20240805,163800,1900979430,6630,6630,6630,6630,0
|
|
20240805,163700,1900979430,6630,6630,6630,6630,0
|
|
20240805,163600,1900979430,6630,6630,6630,6630,0
|
|
20240805,163500,1900979430,6630,6630,6630,6630,0
|
|
20240805,163400,1900979430,6630,6630,6630,6630,0
|
|
20240805,163300,1900979430,6630,6630,6630,6630,0
|
|
20240805,163200,1900979430,6630,6630,6630,6630,0
|
|
20240805,163100,1900979430,6630,6630,6630,6630,0
|
|
20240805,163000,1900979430,6630,6630,6630,6630,5108
|
|
20240805,162900,1900979430,6630,6630,6630,6630,0
|
|
20240805,162800,1900979430,6630,6630,6630,6630,0
|
|
20240805,162700,1900979430,6630,6630,6630,6630,0
|
|
20240805,162600,1900979430,6630,6630,6630,6630,0
|
|
20240805,162500,1900979430,6630,6630,6630,6630,0
|
|
20240805,162400,1900979430,6630,6630,6630,6630,0
|
|
20240805,162300,1900979430,6630,6630,6630,6630,0
|
|
20240805,162200,1900979430,6630,6630,6630,6630,0
|
|
20240805,162100,1900979430,6630,6630,6630,6630,0
|
|
20240805,162000,1900979430,6630,6630,6630,6630,0
|
|
20240805,161900,1900979430,6630,6630,6630,6630,0
|
|
20240805,161800,1900979430,6630,6630,6630,6630,0
|
|
20240805,161700,1900979430,6630,6630,6630,6630,0
|
|
20240805,161600,1900979430,6630,6630,6630,6630,0
|
|
20240805,161500,1900979430,6630,6630,6630,6630,0
|
|
20240805,161400,1900979430,6630,6630,6630,6630,0
|
|
20240805,161300,1900979430,6630,6630,6630,6630,0
|
|
20240805,161200,1900979430,6630,6630,6630,6630,0
|
|
20240805,161100,1900979430,6630,6630,6630,6630,0
|
|
20240805,161000,1900979430,6630,6630,6630,6630,0
|
|
20240805,160900,1900979430,6630,6630,6630,6630,0
|
|
20240805,160800,1900979430,6630,6630,6630,6630,0
|
|
20240805,160700,1900979430,6630,6630,6630,6630,0
|
|
20240805,160600,1900979430,6630,6630,6630,6630,0
|
|
20240805,160500,1900979430,6630,6630,6630,6630,0
|
|
20240805,160400,1900979430,6630,6630,6630,6630,0
|
|
20240805,160300,1900979430,6630,6630,6630,6630,0
|
|
20240805,160200,1900979430,6630,6630,6630,6630,0
|
|
20240805,160100,1900979430,6630,6630,6630,6630,0
|
|
20240805,160000,1900979430,6630,6630,6630,6630,5108
|
|
20240805,155900,1900979430,6630,6630,6630,6630,0
|
|
20240805,155800,1900979430,6630,6630,6630,6630,0
|
|
20240805,155700,1900979430,6630,6630,6630,6630,0
|
|
20240805,155600,1900979430,6630,6630,6630,6630,0
|
|
20240805,155500,1900979430,6630,6630,6630,6630,0
|
|
20240805,155400,1900979430,6630,6630,6630,6630,0
|
|
20240805,155300,1900979430,6630,6630,6630,6630,0
|
|
20240805,155200,1900979430,6630,6630,6630,6630,0
|
|
20240805,155100,1900979430,6630,6630,6630,6630,0
|
|
20240805,155000,1900979430,6630,6630,6630,6630,0
|
|
20240805,154900,1900979430,6630,6630,6630,6630,0
|
|
20240805,154800,1900979430,6630,6630,6630,6630,0
|
|
20240805,154700,1900979430,6630,6630,6630,6630,0
|
|
20240805,154600,1900979430,6630,6630,6630,6630,0
|
|
20240805,154500,1900979430,6630,6630,6630,6630,0
|
|
20240805,154400,1900979430,6630,6630,6630,6630,0
|
|
20240805,154300,1900979430,6630,6630,6630,6630,0
|
|
20240805,154200,1900979430,6630,6630,6630,6630,0
|
|
20240805,154100,1900979430,6630,6630,6630,6630,0
|
|
20240805,154000,1900979430,6630,6630,6630,6630,0
|
|
20240805,153900,1900979430,6630,6630,6630,6630,0
|
|
20240805,153800,1900979430,6630,6630,6630,6630,0
|
|
20240805,153700,1900979430,6630,6630,6630,6630,0
|
|
20240805,153600,1900979430,6630,6630,6630,6630,0
|
|
20240805,153500,1900979430,6630,6630,6630,6630,0
|
|
20240805,153400,1900979430,6630,6630,6630,6630,0
|
|
20240805,153300,1900979430,6630,6630,6630,6630,0
|
|
20240805,153200,1900979430,6630,6630,6630,6630,0
|
|
20240805,153100,1900979430,6630,6630,6630,6630,0
|
|
20240805,153000,1900979430,6630,6630,6630,6630,10216
|
|
20240805,152900,1867113390,6660,6660,6660,6660,0
|
|
20240805,152800,1867113390,6660,6660,6660,6660,0
|
|
20240805,152700,1867113390,6660,6660,6660,6660,0
|
|
20240805,152600,1867113390,6660,6660,6660,6660,0
|
|
20240805,152500,1867113390,6660,6660,6660,6660,0
|
|
20240805,152400,1867113390,6660,6660,6660,6660,0
|
|
20240805,152300,1867113390,6660,6660,6660,6660,0
|
|
20240805,152200,1867113390,6660,6660,6660,6660,0
|
|
20240805,152100,1867113390,6660,6660,6660,6660,0
|
|
20240805,152000,1867113390,6660,6660,6660,6660,0
|
|
20240805,151900,1867113390,6660,6660,6660,6600,1141
|
|
20240805,151800,1859514390,6660,6570,6660,6570,2407
|
|
20240805,151700,1843699770,6570,6630,6640,6570,2854
|
|
20240805,151600,1824858290,6620,6620,6620,6620,40
|
|
20240805,151500,1824593490,6620,6550,6620,6550,538
|
|
20240805,151400,1821052190,6620,6620,6620,6620,500
|
|
20240805,151300,1817742190,6590,6540,6640,6540,683
|
|
20240805,151200,1813260420,6490,6490,6490,6490,0
|
|
20240805,151100,1813260420,6490,6480,6490,6470,1426
|
|
20240805,151000,1804022890,6540,6470,6540,6470,3381
|
|
20240805,150900,1781928160,6480,6480,6480,6480,1185
|
|
20240805,150800,1774249360,6480,6490,6490,6480,326
|
|
20240805,150700,1772136720,6480,6510,6510,6480,895
|
|
20240805,150600,1766331610,6520,6540,6540,6520,464
|
|
20240805,150500,1763300370,6600,6600,6600,6600,0
|
|
20240805,150400,1763300370,6600,6600,6600,6600,900
|
|
20240805,150300,1757360370,6530,6600,6600,6530,237
|
|
20240805,150200,1755804660,6630,6590,6630,6590,965
|
|
20240805,150100,1749438060,6590,6590,6590,6590,960
|
|
20240805,150000,1743111660,6590,6480,6590,6480,2790
|
|
20240805,145900,1724892070,6480,6480,6480,6470,3128
|
|
20240805,145800,1704629850,6450,6380,6450,6380,2767
|
|
20240805,145700,1686873910,6360,6320,6360,6320,80
|
|
20240805,145600,1686366810,6340,6340,6340,6340,43
|
|
20240805,145500,1686094190,6300,6310,6320,6300,1073
|
|
20240805,145400,1679328100,6310,6310,6310,6300,1591
|
|
20240805,145300,1669292740,6360,6360,6360,6360,30
|
|
20240805,145200,1669101940,6370,6400,6400,6310,2850
|
|
20240805,145100,1651017200,6410,6460,6460,6410,5175
|
|
20240805,145000,1617686780,6480,6490,6520,6470,1958
|
|
20240805,144900,1604953170,6490,6510,6510,6490,3135
|
|
20240805,144800,1584588420,6510,6510,6510,6510,368
|
|
20240805,144700,1582192740,6510,6520,6520,6510,324
|
|
20240805,144600,1580081010,6530,6540,6540,6520,2265
|
|
20240805,144500,1565305430,6550,6550,6550,6550,0
|
|
20240805,144400,1565305430,6550,6550,6550,6550,0
|
|
20240805,144300,1565305430,6550,6550,6550,6550,432
|
|
20240805,144200,1562475830,6540,6550,6550,6540,487
|
|
20240805,144100,1559289910,6550,6580,6580,6550,1629
|
|
20240805,144000,1548610750,6580,6580,6580,6580,75
|
|
20240805,143900,1548117250,6600,6600,6600,6600,100
|
|
20240805,143800,1547457250,6570,6560,6570,6560,11
|
|
20240805,143700,1547385030,6570,6570,6570,6570,408
|
|
20240805,143600,1544704470,6570,6580,6580,6570,180
|
|
20240805,143500,1543521240,6580,6590,6590,6580,509
|
|
20240805,143400,1540171630,6600,6590,6600,6590,75
|
|
20240805,143300,1539677130,6600,6600,6600,6600,0
|
|
20240805,143200,1539677130,6600,6600,6600,6600,2
|
|
20240805,143100,1539663930,6600,6600,6600,6600,0
|
|
20240805,143000,1539663930,6600,6600,6600,6600,1
|
|
20240805,142900,1539657330,6600,6610,6610,6600,82
|
|
20240805,142800,1539115810,6630,6630,6630,6630,5
|
|
20240805,142700,1539082660,6650,6650,6650,6650,0
|
|
20240805,142600,1539082660,6650,6660,6660,6650,555
|
|
20240805,142500,1535388450,6650,6650,6650,6650,0
|
|
20240805,142400,1535388450,6650,6650,6650,6650,0
|
|
20240805,142300,1535388450,6650,6650,6650,6650,0
|
|
20240805,142200,1535388450,6650,6650,6650,6650,0
|
|
20240805,142100,1535388450,6650,6650,6650,6650,0
|
|
20240805,142000,1535388450,6650,6650,6650,6650,0
|
|
20240805,141900,1535388450,6650,6650,6650,6650,0
|
|
20240805,141800,1535388450,6650,6650,6650,6650,0
|
|
20240805,141700,1535388450,6650,6650,6650,6650,0
|
|
20240805,141600,1535388450,6650,6650,6650,6650,0
|
|
20240805,141500,1535388450,6650,6650,6650,6650,0
|
|
20240805,141400,1535388450,6650,6650,6650,6650,0
|
|
20240805,141300,1535388450,6650,6650,6650,6650,0
|
|
20240805,141200,1535388450,6650,6650,6650,6650,0
|
|
20240805,141100,1535388450,6650,6650,6650,6650,0
|
|
20240805,141000,1535388450,6650,6650,6650,6650,0
|
|
20240805,140900,1535388450,6650,6650,6650,6650,0
|
|
20240805,140800,1535388450,6650,6650,6650,6650,0
|
|
20240805,140700,1535388450,6650,6650,6650,6650,0
|
|
20240805,140600,1535388450,6650,6650,6650,6650,0
|
|
20240805,140500,1535388450,6650,6650,6650,6650,0
|
|
20240805,140400,1535388450,6650,6650,6650,6650,0
|
|
20240805,140300,1535388450,6650,6650,6650,6650,0
|
|
20240805,140200,1535388450,6650,6650,6650,6650,0
|
|
20240805,140100,1535388450,6650,6650,6650,6650,0
|
|
20240805,140000,1535388450,6650,6650,6650,6650,0
|
|
20240805,135900,1535388450,6650,6650,6650,6650,0
|
|
20240805,135800,1535388450,6650,6650,6650,6650,0
|
|
20240805,135700,1535388450,6650,6650,6650,6650,0
|
|
20240805,135600,1535388450,6650,6650,6650,6650,0
|
|
20240805,135500,1535388450,6650,6650,6650,6650,0
|
|
20240805,135400,1535388450,6650,6670,6670,6650,15
|
|
20240805,135300,1535288600,6660,6650,6660,6650,3050
|
|
20240805,135200,1514976000,6640,6600,6640,6600,3000
|
|
20240805,135100,1495093040,6600,6600,6600,6600,0
|
|
20240805,135000,1495093040,6600,6600,6600,6600,0
|
|
20240805,134900,1495093040,6600,6600,6600,6600,0
|
|
20240805,134800,1495093040,6600,6600,6600,6600,1
|
|
20240805,134700,1495086440,6600,6600,6600,6600,0
|
|
20240805,134600,1495086440,6600,6600,6600,6600,6
|
|
20240805,134500,1495046840,6560,6560,6560,6560,0
|
|
20240805,134400,1495046840,6560,6570,6570,6560,3507
|
|
20240805,134300,1472040910,6570,6570,6570,6570,584
|
|
20240805,134200,1468204030,6570,6570,6570,6570,0
|
|
20240805,134100,1468204030,6570,6570,6570,6570,64
|
|
20240805,134000,1467783550,6560,6560,6560,6560,0
|
|
20240805,133900,1467783550,6560,6610,6610,6540,2978
|
|
20240805,133800,1448217130,6620,6620,6620,6620,52
|
|
20240805,133700,1447872890,6620,6620,6620,6620,0
|
|
20240805,133600,1447872890,6620,6630,6630,6620,81
|
|
20240805,133500,1447336550,6630,6640,6640,6630,517
|
|
20240805,133400,1443908670,6640,6640,6640,6640,0
|
|
20240805,133300,1443908670,6640,6640,6640,6640,200
|
|
20240805,133200,1442580670,6660,6660,6660,6660,0
|
|
20240805,133100,1442580670,6660,6660,6660,6660,1
|
|
20240805,133000,1442574010,6690,6690,6690,6690,0
|
|
20240805,132900,1442574010,6690,6690,6690,6690,0
|
|
20240805,132800,1442574010,6690,6690,6690,6690,0
|
|
20240805,132700,1442574010,6690,6690,6690,6690,0
|
|
20240805,132600,1442574010,6690,6650,6690,6650,900
|
|
20240805,132500,1436556570,6680,6680,6680,6680,700
|
|
20240805,132400,1431880570,6710,6710,6710,6710,0
|
|
20240805,132300,1431880570,6710,6610,6710,6610,1010
|
|
20240805,132200,1425123740,6610,6610,6610,6610,20
|
|
20240805,132100,1424991540,6610,6630,6630,6610,350
|
|
20240805,132000,1422675530,6670,6630,6670,6630,93
|
|
20240805,131900,1422057420,6730,6640,6730,6640,500
|
|
20240805,131800,1418727010,6640,6640,6640,6640,500
|
|
20240805,131700,1415407010,6640,6620,6640,6620,75
|
|
20240805,131600,1414910490,6620,6620,6620,6620,0
|
|
20240805,131500,1414910490,6620,6630,6630,6620,2
|
|
20240805,131400,1414897240,6620,6640,6640,6620,4
|
|
20240805,131300,1414870700,6630,6620,6630,6620,413
|
|
20240805,131200,1412133490,6620,6610,6620,6610,1528
|
|
20240805,131100,1402032410,6610,6610,6610,6610,9
|
|
20240805,131000,1401972920,6610,6600,6610,6600,23
|
|
20240805,130900,1401820900,6610,6610,6610,6610,69
|
|
20240805,130800,1401364810,6560,6560,6560,6560,0
|
|
20240805,130700,1401364810,6560,6560,6560,6560,0
|
|
20240805,130600,1401364810,6560,6560,6560,6560,1
|
|
20240805,130500,1401358250,6570,6570,6570,6570,1450
|
|
20240805,130400,1391831750,6570,6570,6570,6570,0
|
|
20240805,130300,1391831750,6570,6570,6570,6570,0
|
|
20240805,130200,1391831750,6570,6620,6620,6570,202
|
|
20240805,130100,1390498830,6620,6620,6620,6620,2
|
|
20240805,130000,1390485590,6630,6630,6630,6630,0
|
|
20240805,125900,1390485590,6630,6620,6630,6620,77
|
|
20240805,125800,1389975160,6610,6600,6610,6600,24
|
|
20240805,125700,1389816550,6620,6610,6620,6610,248
|
|
20240805,125600,1388174810,6630,6620,6630,6620,64
|
|
20240805,125500,1387750500,6630,6530,6630,6530,560
|
|
20240805,125400,1384051390,6560,6560,6560,6560,100
|
|
20240805,125300,1383395390,6600,6650,6650,6500,11473
|
|
20240805,125200,1307952910,6660,6660,6660,6660,411
|
|
20240805,125100,1305215650,6670,6670,6670,6670,2
|
|
20240805,125000,1305202310,6660,6660,6660,6660,0
|
|
20240805,124900,1305202310,6660,6660,6660,6660,0
|
|
20240805,124800,1305202310,6660,6670,6670,6660,51
|
|
20240805,124700,1304862640,6670,6670,6670,6670,8
|
|
20240805,124600,1304809280,6670,6670,6670,6670,192
|
|
20240805,124500,1303528640,6670,6670,6670,6670,1
|
|
20240805,124400,1303521970,6650,6660,6660,6650,188
|
|
20240805,124300,1302271390,6660,6680,6680,6660,201
|
|
20240805,124200,1300930620,6670,6670,6670,6670,0
|
|
20240805,124100,1300930620,6670,6670,6670,6670,0
|
|
20240805,124000,1300930620,6670,6660,6670,6660,2
|
|
20240805,123900,1300917290,6660,6660,6660,6660,652
|
|
20240805,123800,1296574970,6660,6660,6660,6660,126
|
|
20240805,123700,1295735810,6700,6700,6700,6700,1
|
|
20240805,123600,1295729110,6660,6660,6660,6660,6
|
|
20240805,123500,1295689150,6660,6680,6680,6660,2039
|
|
20240805,123400,1282083560,6740,6740,6740,6740,0
|
|
20240805,123300,1282083560,6740,6740,6740,6740,1
|
|
20240805,123200,1282076820,6670,6670,6670,6670,46
|
|
20240805,123100,1281770000,6670,6670,6670,6670,0
|
|
20240805,123000,1281770000,6670,6700,6700,6670,626
|
|
20240805,122900,1277579150,6760,6760,6760,6760,2
|
|
20240805,122800,1277565630,6790,6780,6790,6780,818
|
|
20240805,122700,1272014170,6780,6700,6800,6700,1861
|
|
20240805,122600,1259384600,6670,6680,6680,6670,1347
|
|
20240805,122500,1250397490,6670,6670,6670,6670,0
|
|
20240805,122400,1250397490,6670,6700,6700,6670,1541
|
|
20240805,122300,1240089540,6700,6700,6700,6700,316
|
|
20240805,122200,1237972340,6680,6710,6710,6680,1255
|
|
20240805,122100,1229582220,6740,6740,6740,6740,0
|
|
20240805,122000,1229582220,6740,6740,6740,6740,0
|
|
20240805,121900,1229582220,6740,6740,6740,6740,215
|
|
20240805,121800,1228133120,6700,6700,6700,6700,400
|
|
20240805,121700,1225453120,6700,6720,6720,6700,566
|
|
20240805,121600,1221657150,6720,6730,6730,6720,710
|
|
20240805,121500,1216885900,6730,6730,6730,6730,0
|
|
20240805,121400,1216885900,6730,6730,6730,6730,297
|
|
20240805,121300,1214887090,6720,6720,6720,6720,529
|
|
20240805,121200,1211332210,6720,6720,6720,6720,1892
|
|
20240805,121100,1198617970,6730,6730,6730,6730,200
|
|
20240805,121000,1197271970,6740,6740,6740,6740,2
|
|
20240805,120900,1197258490,6710,6730,6730,6710,425
|
|
20240805,120800,1194402660,6720,6720,6720,6720,0
|
|
20240805,120700,1194402660,6720,6730,6730,6720,610
|
|
20240805,120600,1190297800,6720,6720,6720,6720,0
|
|
20240805,120500,1190297800,6720,6720,6720,6720,100
|
|
20240805,120400,1189625800,6710,6710,6710,6710,55
|
|
20240805,120300,1189256750,6750,6750,6750,6750,0
|
|
20240805,120200,1189256750,6750,6750,6750,6750,51
|
|
20240805,120100,1188912500,6730,6720,6730,6720,244
|
|
20240805,120000,1187270390,6710,6720,6720,6710,200
|
|
20240805,115900,1185927670,6720,6720,6720,6720,0
|
|
20240805,115800,1185927670,6720,6720,6720,6720,0
|
|
20240805,115700,1185927670,6720,6720,6720,6720,396
|
|
20240805,115600,1183266550,6730,6730,6730,6730,400
|
|
20240805,115500,1180574550,6730,6730,6730,6730,59
|
|
20240805,115400,1180177480,6730,6730,6730,6730,0
|
|
20240805,115300,1180177480,6730,6740,6740,6730,1164
|
|
20240805,115200,1172343340,6740,6740,6740,6740,57
|
|
20240805,115100,1171959160,6750,6750,6750,6750,0
|
|
20240805,115000,1171959160,6750,6750,6750,6750,1
|
|
20240805,114900,1171952410,6760,6760,6760,6760,1
|
|
20240805,114800,1171945650,6730,6740,6740,6730,200
|
|
20240805,114700,1170597790,6740,6740,6740,6740,0
|
|
20240805,114600,1170597790,6740,6740,6740,6740,0
|
|
20240805,114500,1170597790,6740,6740,6740,6740,10
|
|
20240805,114400,1170530390,6730,6730,6730,6730,130
|
|
20240805,114300,1169655490,6740,6740,6740,6740,63
|
|
20240805,114200,1169230870,6740,6740,6740,6740,65
|
|
20240805,114100,1168792770,6740,6760,6760,6740,541
|
|
20240805,114000,1165142990,6760,6760,6760,6760,147
|
|
20240805,113900,1164149270,6770,6770,6770,6770,8
|
|
20240805,113800,1164095110,6770,6760,6770,6760,786
|
|
20240805,113700,1158781010,6760,6760,6760,6760,0
|
|
20240805,113600,1158781010,6760,6760,6760,6760,0
|
|
20240805,113500,1158781010,6760,6760,6760,6760,1
|
|
20240805,113400,1158774250,6750,6750,6750,6750,0
|
|
20240805,113300,1158774250,6750,6760,6760,6750,50
|
|
20240805,113200,1158436670,6760,6760,6760,6760,0
|
|
20240805,113100,1158436670,6760,6760,6760,6760,0
|
|
20240805,113000,1158436670,6760,6760,6760,6760,3
|
|
20240805,112900,1158416390,6760,6760,6760,6760,1
|
|
20240805,112800,1158409630,6780,6780,6780,6780,0
|
|
20240805,112700,1158409630,6780,6780,6780,6780,20
|
|
20240805,112600,1158274030,6740,6740,6740,6740,10
|
|
20240805,112500,1158206630,6730,6730,6730,6730,500
|
|
20240805,112400,1154841630,6730,6790,6790,6730,3057
|
|
20240805,112300,1134187310,6740,6790,6790,6740,7673
|
|
20240805,112200,1082408430,6780,6770,6780,6770,2668
|
|
20240805,112100,1064329290,6760,6760,6760,6760,937
|
|
20240805,112000,1057995170,6770,6780,6780,6750,7112
|
|
20240805,111900,1009919230,6780,6780,6780,6780,20
|
|
20240805,111800,1009783630,6770,6770,6770,6770,94
|
|
20240805,111700,1009147250,6770,6790,6790,6770,724
|
|
20240805,111600,1004245750,6770,6770,6770,6770,219
|
|
20240805,111500,1002763120,6780,6780,6780,6780,0
|
|
20240805,111400,1002763120,6780,6780,6780,6780,342
|
|
20240805,111300,1000444360,6790,6790,6790,6790,0
|
|
20240805,111200,1000444360,6790,6790,6790,6790,0
|
|
20240805,111100,1000444360,6790,6780,6790,6780,29
|
|
20240805,111000,1000247640,6780,6780,6780,6780,150
|
|
20240805,110900,999230640,6780,6780,6780,6780,2
|
|
20240805,110800,999217080,6780,6780,6780,6780,0
|
|
20240805,110700,999217080,6780,6800,6800,6780,4505
|
|
20240805,110600,968632360,6840,6840,6840,6840,0
|
|
20240805,110500,968632360,6840,6810,6840,6800,308
|
|
20240805,110400,966536240,6810,6840,6840,6810,11
|
|
20240805,110300,966461030,6840,6840,6840,6840,0
|
|
20240805,110200,966461030,6840,6840,6840,6840,0
|
|
20240805,110100,966461030,6840,6840,6840,6840,400
|
|
20240805,110000,963725030,6810,6810,6810,6810,34
|
|
20240805,105900,963493490,6850,6850,6850,6850,69
|
|
20240805,105800,963020840,6810,6810,6810,6810,0
|
|
20240805,105700,963020840,6810,6810,6810,6810,0
|
|
20240805,105600,963020840,6810,6810,6810,6810,0
|
|
20240805,105500,963020840,6810,6820,6820,6810,75
|
|
20240805,105400,962510060,6850,6850,6850,6850,5
|
|
20240805,105300,962475810,6820,6820,6820,6820,0
|
|
20240805,105200,962475810,6820,6820,6820,6820,0
|
|
20240805,105100,962475810,6820,6820,6820,6820,293
|
|
20240805,105000,960477550,6820,6820,6820,6820,0
|
|
20240805,104900,960477550,6820,6820,6820,6820,14
|
|
20240805,104800,960382070,6820,6820,6820,6820,1
|
|
20240805,104700,960375250,6820,6820,6820,6820,0
|
|
20240805,104600,960375250,6820,6870,6870,6820,356
|
|
20240805,104500,957947130,6870,6860,6870,6860,7
|
|
20240805,104400,957899100,6820,6820,6820,6820,235
|
|
20240805,104300,956296400,6850,6850,6850,6850,0
|
|
20240805,104200,956296400,6850,6840,6850,6840,88
|
|
20240805,104100,955694280,6830,6830,6830,6830,1
|
|
20240805,104000,955687450,6840,6840,6840,6840,0
|
|
20240805,103900,955687450,6840,6830,6840,6830,63
|
|
20240805,103800,955256580,6830,6820,6830,6820,1321
|
|
20240805,103700,946234420,6820,6820,6820,6820,186
|
|
20240805,103600,944965900,6810,6790,6810,6790,619
|
|
20240805,103500,940752310,6790,6790,6790,6790,463
|
|
20240805,103400,937608540,6780,6780,6790,6770,1918
|
|
20240805,103300,924604560,6790,6790,6790,6790,188
|
|
20240805,103200,923328040,6780,6780,6780,6770,234
|
|
20240805,103100,921742210,6780,6780,6780,6780,13
|
|
20240805,103000,921654070,6800,6800,6800,6800,1
|
|
20240805,102900,921647270,6780,6780,6780,6780,6931
|
|
20240805,102800,874655090,6780,6780,6780,6780,999
|
|
20240805,102700,867881870,6780,6780,6780,6780,20
|
|
20240805,102600,867746270,6790,6790,6790,6790,64
|
|
20240805,102500,867311710,6790,6790,6790,6790,743
|
|
20240805,102400,862266740,6810,6790,6810,6790,51
|
|
20240805,102300,861920110,6810,6810,6810,6810,0
|
|
20240805,102200,861920110,6810,6810,6810,6810,0
|
|
20240805,102100,861920110,6810,6810,6810,6810,52
|
|
20240805,102000,861565990,6780,6790,6790,6780,146
|
|
20240805,101900,860575110,6810,6810,6810,6810,0
|
|
20240805,101800,860575110,6810,6800,6810,6800,232
|
|
20240805,101700,858996190,6770,6780,6780,6770,612
|
|
20240805,101600,854847830,6780,6780,6780,6780,440
|
|
20240805,101500,851864630,6770,6800,6800,6770,7619
|
|
20240805,101400,800255640,6820,6820,6820,6820,13
|
|
20240805,101300,800166980,6820,6820,6820,6820,1
|
|
20240805,101200,800160160,6820,6810,6820,6800,702
|
|
20240805,101100,795380050,6820,6790,6820,6790,625
|
|
20240805,101000,791125010,6770,6800,6800,6770,4795
|
|
20240805,100900,758551520,6820,6810,6820,6810,452
|
|
20240805,100800,755468930,6810,6810,6830,6810,93
|
|
20240805,100700,754835580,6800,6800,6800,6800,219
|
|
20240805,100600,753346380,6830,6830,6830,6830,1
|
|
20240805,100500,753339550,6800,6850,6850,6800,2176
|
|
20240805,100400,738526710,6850,6860,6860,6850,1301
|
|
20240805,100300,729601860,6850,6840,6850,6840,144
|
|
20240805,100200,728616390,6800,6840,6840,6800,761
|
|
20240805,100100,723433910,6810,6880,6880,6810,3020
|
|
20240805,100000,702836520,6880,6900,6900,6880,106
|
|
20240805,095900,702106240,6900,6900,6900,6880,271
|
|
20240805,095800,700238500,6880,6880,6880,6880,28
|
|
20240805,095700,700045860,6890,6890,6890,6890,14
|
|
20240805,095600,699949400,6890,6880,6890,6880,584
|
|
20240805,095500,695929840,6850,6850,6850,6850,0
|
|
20240805,095400,695929840,6850,6820,6850,6820,5767
|
|
20240805,095300,656596100,6850,6850,6850,6840,71
|
|
20240805,095200,656109860,6850,6850,6850,6800,3895
|
|
20240805,095100,629545420,6850,6870,6870,6850,254
|
|
20240805,095000,627802270,6880,6890,6900,6870,286
|
|
20240805,094900,625835900,6880,6910,6910,6880,3847
|
|
20240805,094800,599291530,6920,6920,6920,6920,849
|
|
20240805,094700,593416450,6930,6930,6950,6930,1442
|
|
20240805,094600,583423310,6940,6940,6940,6940,0
|
|
20240805,094500,583423310,6940,6940,6940,6940,10
|
|
20240805,094400,583353910,6940,6940,6940,6940,0
|
|
20240805,094300,583353910,6940,6960,6960,6940,472
|
|
20240805,094200,580074620,6990,6990,6990,6990,1
|
|
20240805,094100,580067630,6950,6950,6950,6950,0
|
|
20240805,094000,580067630,6950,6950,6950,6950,0
|
|
20240805,093900,580067630,6950,6950,6950,6950,0
|
|
20240805,093800,580067630,6950,6950,6950,6950,126
|
|
20240805,093700,579191930,6950,6990,7010,6950,431
|
|
20240805,093600,576177200,6990,6990,6990,6990,40
|
|
20240805,093500,575897600,7000,7000,7000,6980,171
|
|
20240805,093400,574701200,7000,6980,7000,6980,200
|
|
20240805,093300,573305160,6930,6930,6930,6930,0
|
|
20240805,093200,573305160,6930,6930,6930,6930,961
|
|
20240805,093100,566645430,6930,6960,6960,6930,478
|
|
20240805,093000,563324770,6990,6980,6990,6910,2009
|
|
20240805,092900,549348480,7020,7020,7020,7020,70
|
|
20240805,092800,548857080,7020,7020,7020,6940,58
|
|
20240805,092700,548454000,7020,6930,7020,6930,368
|
|
20240805,092600,545879400,6990,6990,6990,6990,40
|
|
20240805,092500,545599800,6990,6930,6990,6930,748
|
|
20240805,092400,540397940,6890,6910,6910,6890,133
|
|
20240805,092300,539480670,6910,6950,6960,6900,1083
|
|
20240805,092200,531961740,6960,6920,6960,6920,550
|
|
20240805,092100,528153740,6880,6890,6980,6880,1560
|
|
20240805,092000,517341370,6890,6950,6950,6890,9824
|
|
20240805,091900,449346660,6960,6960,6970,6950,540
|
|
20240805,091800,445589210,6960,6980,6980,6950,432
|
|
20240805,091700,442584280,6990,6990,6990,6990,100
|
|
20240805,091600,441885280,6990,6990,6990,6950,3566
|
|
20240805,091500,417066300,7000,7080,7080,7000,4412
|
|
20240805,091400,386160580,7070,7070,7070,7070,502
|
|
20240805,091300,382611440,7030,7080,7090,7030,6117
|
|
20240805,091200,339369660,7080,6980,7080,6980,1931
|
|
20240805,091100,325809780,6940,6980,6980,6940,260
|
|
20240805,091000,324004040,6980,6990,6990,6920,1101
|
|
20240805,090900,316369830,6990,6990,6990,6930,595
|
|
20240805,090800,312238080,6990,6960,6990,6900,5778
|
|
20240805,090700,272126330,6970,6960,7100,6960,2679
|
|
20240805,090600,253225390,6960,6960,6970,6960,427
|
|
20240805,090500,250251850,6960,7050,7070,6960,9221
|
|
20240805,090400,185484540,7050,7060,7090,7050,2737
|
|
20240805,090300,166167070,7060,7160,7160,7050,11559
|
|
20240805,090200,84114420,7170,7160,7170,7130,1076
|
|
20240805,090100,76435130,7170,7210,7220,7170,2679
|
|
20240805,090000,57156960,7210,7200,7220,7200,7936
|