671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,200800,447619520,6350,6350,6350,6350,163
|
|
20240805,200700,447619520,6350,6350,6350,6350,0
|
|
20240805,200600,447619520,6350,6350,6350,6350,0
|
|
20240805,200500,447619520,6350,6350,6350,6350,0
|
|
20240805,200400,447619520,6350,6350,6350,6350,0
|
|
20240805,200300,447619520,6350,6350,6350,6350,0
|
|
20240805,200200,447619520,6350,6350,6350,6350,0
|
|
20240805,200100,447619520,6350,6350,6350,6350,0
|
|
20240805,200000,447619520,6350,6350,6350,6350,0
|
|
20240805,195900,447619520,6350,6350,6350,6350,0
|
|
20240805,195800,447619520,6350,6350,6350,6350,0
|
|
20240805,195700,447619520,6350,6350,6350,6350,0
|
|
20240805,195600,447619520,6350,6350,6350,6350,0
|
|
20240805,195500,447619520,6350,6350,6350,6350,0
|
|
20240805,195400,447619520,6350,6350,6350,6350,0
|
|
20240805,195300,447619520,6350,6350,6350,6350,0
|
|
20240805,195200,447619520,6350,6350,6350,6350,0
|
|
20240805,195100,447619520,6350,6350,6350,6350,0
|
|
20240805,195000,447619520,6350,6350,6350,6350,0
|
|
20240805,194900,447619520,6350,6350,6350,6350,0
|
|
20240805,194800,447619520,6350,6350,6350,6350,0
|
|
20240805,194700,447619520,6350,6350,6350,6350,0
|
|
20240805,194600,447619520,6350,6350,6350,6350,0
|
|
20240805,194500,447619520,6350,6350,6350,6350,0
|
|
20240805,194400,447619520,6350,6350,6350,6350,0
|
|
20240805,194300,447619520,6350,6350,6350,6350,0
|
|
20240805,194200,447619520,6350,6350,6350,6350,0
|
|
20240805,194100,447619520,6350,6350,6350,6350,0
|
|
20240805,194000,447619520,6350,6350,6350,6350,0
|
|
20240805,193900,447619520,6350,6350,6350,6350,0
|
|
20240805,193800,447619520,6350,6350,6350,6350,163
|
|
20240805,193700,447619520,6350,6350,6350,6350,0
|
|
20240805,193600,447619520,6350,6350,6350,6350,0
|
|
20240805,193500,447619520,6350,6350,6350,6350,0
|
|
20240805,193400,447619520,6350,6350,6350,6350,0
|
|
20240805,193300,447619520,6350,6350,6350,6350,0
|
|
20240805,193200,447619520,6350,6350,6350,6350,0
|
|
20240805,193100,447619520,6350,6350,6350,6350,0
|
|
20240805,193000,447619520,6350,6350,6350,6350,0
|
|
20240805,192900,447619520,6350,6350,6350,6350,0
|
|
20240805,192800,447619520,6350,6350,6350,6350,0
|
|
20240805,192700,447619520,6350,6350,6350,6350,0
|
|
20240805,192600,447619520,6350,6350,6350,6350,0
|
|
20240805,192500,447619520,6350,6350,6350,6350,0
|
|
20240805,192400,447619520,6350,6350,6350,6350,0
|
|
20240805,192300,447619520,6350,6350,6350,6350,0
|
|
20240805,192200,447619520,6350,6350,6350,6350,0
|
|
20240805,192100,447619520,6350,6350,6350,6350,0
|
|
20240805,192000,447619520,6350,6350,6350,6350,0
|
|
20240805,191900,447619520,6350,6350,6350,6350,0
|
|
20240805,191800,447619520,6350,6350,6350,6350,0
|
|
20240805,191700,447619520,6350,6350,6350,6350,0
|
|
20240805,191600,447619520,6350,6350,6350,6350,0
|
|
20240805,191500,447619520,6350,6350,6350,6350,0
|
|
20240805,191400,447619520,6350,6350,6350,6350,0
|
|
20240805,191300,447619520,6350,6350,6350,6350,0
|
|
20240805,191200,447619520,6350,6350,6350,6350,0
|
|
20240805,191100,447619520,6350,6350,6350,6350,0
|
|
20240805,191000,447619520,6350,6350,6350,6350,0
|
|
20240805,190900,447619520,6350,6350,6350,6350,0
|
|
20240805,190800,447619520,6350,6350,6350,6350,163
|
|
20240805,190700,447619520,6350,6350,6350,6350,0
|
|
20240805,190600,447619520,6350,6350,6350,6350,0
|
|
20240805,190500,447619520,6350,6350,6350,6350,0
|
|
20240805,190400,447619520,6350,6350,6350,6350,0
|
|
20240805,190300,447619520,6350,6350,6350,6350,0
|
|
20240805,190200,447619520,6350,6350,6350,6350,0
|
|
20240805,190100,447619520,6350,6350,6350,6350,0
|
|
20240805,190000,447619520,6350,6350,6350,6350,0
|
|
20240805,185900,447619520,6350,6350,6350,6350,0
|
|
20240805,185800,447619520,6350,6350,6350,6350,0
|
|
20240805,185700,447619520,6350,6350,6350,6350,0
|
|
20240805,185600,447619520,6350,6350,6350,6350,0
|
|
20240805,185500,447619520,6350,6350,6350,6350,0
|
|
20240805,185400,447619520,6350,6350,6350,6350,0
|
|
20240805,185300,447619520,6350,6350,6350,6350,0
|
|
20240805,185200,447619520,6350,6350,6350,6350,0
|
|
20240805,185100,447619520,6350,6350,6350,6350,0
|
|
20240805,185000,447619520,6350,6350,6350,6350,0
|
|
20240805,184900,447619520,6350,6350,6350,6350,0
|
|
20240805,184800,447619520,6350,6350,6350,6350,0
|
|
20240805,184700,447619520,6350,6350,6350,6350,0
|
|
20240805,184600,447619520,6350,6350,6350,6350,0
|
|
20240805,184500,447619520,6350,6350,6350,6350,0
|
|
20240805,184400,447619520,6350,6350,6350,6350,0
|
|
20240805,184300,447619520,6350,6350,6350,6350,0
|
|
20240805,184200,447619520,6350,6350,6350,6350,0
|
|
20240805,184100,447619520,6350,6350,6350,6350,0
|
|
20240805,184000,447619520,6350,6350,6350,6350,0
|
|
20240805,183900,447619520,6350,6350,6350,6350,0
|
|
20240805,183800,447619520,6350,6350,6350,6350,163
|
|
20240805,183700,447619520,6350,6350,6350,6350,0
|
|
20240805,183600,447619520,6350,6350,6350,6350,0
|
|
20240805,183500,447619520,6350,6350,6350,6350,0
|
|
20240805,183400,447619520,6350,6350,6350,6350,0
|
|
20240805,183300,447619520,6350,6350,6350,6350,0
|
|
20240805,183200,447619520,6350,6350,6350,6350,0
|
|
20240805,183100,447619520,6350,6350,6350,6350,0
|
|
20240805,183000,447619520,6350,6350,6350,6350,0
|
|
20240805,182900,447619520,6350,6350,6350,6350,0
|
|
20240805,182800,447619520,6350,6350,6350,6350,0
|
|
20240805,182700,447619520,6350,6350,6350,6350,0
|
|
20240805,182600,447619520,6350,6350,6350,6350,0
|
|
20240805,182500,447619520,6350,6350,6350,6350,0
|
|
20240805,182400,447619520,6350,6350,6350,6350,0
|
|
20240805,182300,447619520,6350,6350,6350,6350,0
|
|
20240805,182200,447619520,6350,6350,6350,6350,0
|
|
20240805,182100,447619520,6350,6350,6350,6350,0
|
|
20240805,182000,447619520,6350,6350,6350,6350,0
|
|
20240805,181900,447619520,6350,6350,6350,6350,0
|
|
20240805,181800,447619520,6350,6350,6350,6350,0
|
|
20240805,181700,447619520,6350,6350,6350,6350,0
|
|
20240805,181600,447619520,6350,6350,6350,6350,0
|
|
20240805,181500,447619520,6350,6350,6350,6350,0
|
|
20240805,181400,447619520,6350,6350,6350,6350,0
|
|
20240805,181300,447619520,6350,6350,6350,6350,0
|
|
20240805,181200,447619520,6350,6350,6350,6350,0
|
|
20240805,181100,447619520,6350,6350,6350,6350,0
|
|
20240805,181000,447619520,6350,6350,6350,6350,0
|
|
20240805,180900,447619520,6350,6350,6350,6350,0
|
|
20240805,180800,447619520,6350,6350,6350,6350,163
|
|
20240805,180700,447619520,6350,6350,6350,6350,0
|
|
20240805,180600,447619520,6350,6350,6350,6350,0
|
|
20240805,180500,447619520,6350,6350,6350,6350,0
|
|
20240805,180400,447619520,6350,6350,6350,6350,0
|
|
20240805,180300,447619520,6350,6350,6350,6350,0
|
|
20240805,180200,447619520,6350,6350,6350,6350,0
|
|
20240805,180100,447619520,6350,6350,6350,6350,0
|
|
20240805,180000,447619520,6350,6350,6350,6350,0
|
|
20240805,175900,447619520,6350,6350,6350,6350,0
|
|
20240805,175800,447619520,6350,6350,6350,6350,0
|
|
20240805,175700,447619520,6350,6350,6350,6350,0
|
|
20240805,175600,447619520,6350,6350,6350,6350,0
|
|
20240805,175500,447619520,6350,6350,6350,6350,0
|
|
20240805,175400,447619520,6350,6350,6350,6350,0
|
|
20240805,175300,447619520,6350,6350,6350,6350,0
|
|
20240805,175200,447619520,6350,6350,6350,6350,0
|
|
20240805,175100,447619520,6350,6350,6350,6350,0
|
|
20240805,175000,447619520,6350,6350,6350,6350,0
|
|
20240805,174900,447619520,6350,6350,6350,6350,0
|
|
20240805,174800,447619520,6350,6350,6350,6350,0
|
|
20240805,174700,447619520,6350,6350,6350,6350,0
|
|
20240805,174600,447619520,6350,6350,6350,6350,0
|
|
20240805,174500,447619520,6350,6350,6350,6350,0
|
|
20240805,174400,447619520,6350,6350,6350,6350,0
|
|
20240805,174300,447619520,6350,6350,6350,6350,0
|
|
20240805,174200,447619520,6350,6350,6350,6350,0
|
|
20240805,174100,447619520,6350,6350,6350,6350,0
|
|
20240805,174000,447619520,6350,6350,6350,6350,0
|
|
20240805,173900,447619520,6350,6350,6350,6350,0
|
|
20240805,173800,447619520,6350,6350,6350,6350,163
|
|
20240805,173700,447619520,6350,6350,6350,6350,0
|
|
20240805,173600,447619520,6350,6350,6350,6350,0
|
|
20240805,173500,447619520,6350,6350,6350,6350,0
|
|
20240805,173400,447619520,6350,6350,6350,6350,0
|
|
20240805,173300,447619520,6350,6350,6350,6350,0
|
|
20240805,173200,447619520,6350,6350,6350,6350,0
|
|
20240805,173100,447619520,6350,6350,6350,6350,0
|
|
20240805,173000,447619520,6350,6350,6350,6350,0
|
|
20240805,172900,447619520,6350,6350,6350,6350,0
|
|
20240805,172800,447619520,6350,6350,6350,6350,0
|
|
20240805,172700,447619520,6350,6350,6350,6350,0
|
|
20240805,172600,447619520,6350,6350,6350,6350,0
|
|
20240805,172500,447619520,6350,6350,6350,6350,0
|
|
20240805,172400,447619520,6350,6350,6350,6350,0
|
|
20240805,172300,447619520,6350,6350,6350,6350,0
|
|
20240805,172200,447619520,6350,6350,6350,6350,0
|
|
20240805,172100,447619520,6350,6350,6350,6350,0
|
|
20240805,172000,447619520,6350,6350,6350,6350,0
|
|
20240805,171900,447619520,6350,6350,6350,6350,0
|
|
20240805,171800,447619520,6350,6350,6350,6350,0
|
|
20240805,171700,447619520,6350,6350,6350,6350,0
|
|
20240805,171600,447619520,6350,6350,6350,6350,0
|
|
20240805,171500,447619520,6350,6350,6350,6350,0
|
|
20240805,171400,447619520,6350,6350,6350,6350,0
|
|
20240805,171300,447619520,6350,6350,6350,6350,0
|
|
20240805,171200,447619520,6350,6350,6350,6350,0
|
|
20240805,171100,447619520,6350,6350,6350,6350,0
|
|
20240805,171000,447619520,6350,6350,6350,6350,0
|
|
20240805,170900,447619520,6350,6350,6350,6350,0
|
|
20240805,170800,447619520,6350,6350,6350,6350,163
|
|
20240805,170700,447619520,6350,6350,6350,6350,0
|
|
20240805,170600,447619520,6350,6350,6350,6350,0
|
|
20240805,170500,447619520,6350,6350,6350,6350,0
|
|
20240805,170400,447619520,6350,6350,6350,6350,0
|
|
20240805,170300,447619520,6350,6350,6350,6350,0
|
|
20240805,170200,447619520,6350,6350,6350,6350,0
|
|
20240805,170100,447619520,6350,6350,6350,6350,0
|
|
20240805,170000,447619520,6350,6350,6350,6350,0
|
|
20240805,165900,447619520,6350,6350,6350,6350,0
|
|
20240805,165800,447619520,6350,6350,6350,6350,0
|
|
20240805,165700,447619520,6350,6350,6350,6350,0
|
|
20240805,165600,447619520,6350,6350,6350,6350,0
|
|
20240805,165500,447619520,6350,6350,6350,6350,0
|
|
20240805,165400,447619520,6350,6350,6350,6350,0
|
|
20240805,165300,447619520,6350,6350,6350,6350,0
|
|
20240805,165200,447619520,6350,6350,6350,6350,0
|
|
20240805,165100,447619520,6350,6350,6350,6350,0
|
|
20240805,165000,447619520,6350,6350,6350,6350,0
|
|
20240805,164900,447619520,6350,6350,6350,6350,0
|
|
20240805,164800,447619520,6350,6350,6350,6350,0
|
|
20240805,164700,447619520,6350,6350,6350,6350,0
|
|
20240805,164600,447619520,6350,6350,6350,6350,0
|
|
20240805,164500,447619520,6350,6350,6350,6350,0
|
|
20240805,164400,447619520,6350,6350,6350,6350,0
|
|
20240805,164300,447619520,6350,6350,6350,6350,0
|
|
20240805,164200,447619520,6350,6350,6350,6350,0
|
|
20240805,164100,447619520,6350,6350,6350,6350,0
|
|
20240805,164000,447619520,6350,6350,6350,6350,0
|
|
20240805,163900,447619520,6350,6350,6350,6350,0
|
|
20240805,163800,447619520,6350,6350,6350,6350,163
|
|
20240805,163700,447619520,6350,6350,6350,6350,0
|
|
20240805,163600,447619520,6350,6350,6350,6350,0
|
|
20240805,163500,447619520,6350,6350,6350,6350,0
|
|
20240805,163400,447619520,6350,6350,6350,6350,0
|
|
20240805,163300,447619520,6350,6350,6350,6350,0
|
|
20240805,163200,447619520,6350,6350,6350,6350,0
|
|
20240805,163100,447619520,6350,6350,6350,6350,0
|
|
20240805,163000,447619520,6350,6350,6350,6350,0
|
|
20240805,162900,447619520,6350,6350,6350,6350,0
|
|
20240805,162800,447619520,6350,6350,6350,6350,0
|
|
20240805,162700,447619520,6350,6350,6350,6350,0
|
|
20240805,162600,447619520,6350,6350,6350,6350,0
|
|
20240805,162500,447619520,6350,6350,6350,6350,0
|
|
20240805,162400,447619520,6350,6350,6350,6350,0
|
|
20240805,162300,447619520,6350,6350,6350,6350,0
|
|
20240805,162200,447619520,6350,6350,6350,6350,0
|
|
20240805,162100,447619520,6350,6350,6350,6350,0
|
|
20240805,162000,447619520,6350,6350,6350,6350,0
|
|
20240805,161900,447619520,6350,6350,6350,6350,0
|
|
20240805,161800,447619520,6350,6350,6350,6350,0
|
|
20240805,161700,447619520,6350,6350,6350,6350,0
|
|
20240805,161600,447619520,6350,6350,6350,6350,0
|
|
20240805,161500,447619520,6350,6350,6350,6350,0
|
|
20240805,161400,447619520,6350,6350,6350,6350,0
|
|
20240805,161300,447619520,6350,6350,6350,6350,0
|
|
20240805,161200,447619520,6350,6350,6350,6350,0
|
|
20240805,161100,447619520,6350,6350,6350,6350,0
|
|
20240805,161000,447619520,6350,6350,6350,6350,0
|
|
20240805,160900,447619520,6350,6350,6350,6350,0
|
|
20240805,160800,447619520,6350,6350,6350,6350,163
|
|
20240805,160700,447619520,6350,6350,6350,6350,0
|
|
20240805,160600,447619520,6350,6350,6350,6350,0
|
|
20240805,160500,447619520,6350,6350,6350,6350,0
|
|
20240805,160400,447619520,6350,6350,6350,6350,0
|
|
20240805,160300,447619520,6350,6350,6350,6350,0
|
|
20240805,160200,447619520,6350,6350,6350,6350,0
|
|
20240805,160100,447619520,6350,6350,6350,6350,0
|
|
20240805,160000,447619520,6350,6350,6350,6350,0
|
|
20240805,155900,447619520,6350,6350,6350,6350,0
|
|
20240805,155800,447619520,6350,6350,6350,6350,0
|
|
20240805,155700,447619520,6350,6350,6350,6350,0
|
|
20240805,155600,447619520,6350,6350,6350,6350,0
|
|
20240805,155500,447619520,6350,6350,6350,6350,0
|
|
20240805,155400,447619520,6350,6350,6350,6350,0
|
|
20240805,155300,447619520,6350,6350,6350,6350,0
|
|
20240805,155200,447619520,6350,6350,6350,6350,0
|
|
20240805,155100,447619520,6350,6350,6350,6350,0
|
|
20240805,155000,447619520,6350,6350,6350,6350,0
|
|
20240805,154900,447619520,6350,6350,6350,6350,0
|
|
20240805,154800,447619520,6350,6350,6350,6350,0
|
|
20240805,154700,447619520,6350,6350,6350,6350,0
|
|
20240805,154600,447619520,6350,6350,6350,6350,0
|
|
20240805,154500,447619520,6350,6350,6350,6350,0
|
|
20240805,154400,447619520,6350,6350,6350,6350,0
|
|
20240805,154300,447619520,6350,6350,6350,6350,0
|
|
20240805,154200,447619520,6350,6350,6350,6350,0
|
|
20240805,154100,447619520,6350,6350,6350,6350,0
|
|
20240805,154000,447619520,6350,6350,6350,6350,0
|
|
20240805,153900,447619520,6350,6350,6350,6350,0
|
|
20240805,153800,447619520,6350,6350,6350,6350,163
|
|
20240805,153700,447619520,6350,6350,6350,6350,0
|
|
20240805,153600,447619520,6350,6350,6350,6350,0
|
|
20240805,153500,447619520,6350,6350,6350,6350,0
|
|
20240805,153400,447619520,6350,6350,6350,6350,0
|
|
20240805,153300,447619520,6350,6350,6350,6350,0
|
|
20240805,153200,447619520,6350,6350,6350,6350,0
|
|
20240805,153100,447619520,6350,6350,6350,6350,0
|
|
20240805,153000,447619520,6350,6350,6350,6350,163
|
|
20240805,152900,446584470,6310,6310,6310,6310,0
|
|
20240805,152800,446584470,6310,6310,6310,6310,0
|
|
20240805,152700,446584470,6310,6310,6310,6310,0
|
|
20240805,152600,446584470,6310,6310,6310,6310,0
|
|
20240805,152500,446584470,6310,6310,6310,6310,0
|
|
20240805,152400,446584470,6310,6310,6310,6310,0
|
|
20240805,152300,446584470,6310,6310,6310,6310,0
|
|
20240805,152200,446584470,6310,6310,6310,6310,0
|
|
20240805,152100,446584470,6310,6310,6310,6310,0
|
|
20240805,152000,446584470,6310,6310,6310,6310,0
|
|
20240805,151900,446584470,6310,6350,6350,6310,14
|
|
20240805,151800,446495640,6350,6340,6350,6340,302
|
|
20240805,151700,444578490,6340,6340,6340,6340,50
|
|
20240805,151600,444261490,6330,6330,6330,6330,116
|
|
20240805,151500,443527210,6350,6320,6350,6320,2138
|
|
20240805,151400,429957710,6260,6260,6260,6260,0
|
|
20240805,151300,429957710,6260,6260,6260,6260,0
|
|
20240805,151200,429957710,6260,6290,6290,6260,40
|
|
20240805,151100,429707220,6350,6350,6350,6350,10
|
|
20240805,151000,429643720,6350,6330,6350,6290,8529
|
|
20240805,150900,375526470,6340,6300,6340,6300,300
|
|
20240805,150800,373624510,6300,6300,6300,6300,0
|
|
20240805,150700,373624510,6300,6300,6300,6300,0
|
|
20240805,150600,373624510,6300,6290,6300,6290,825
|
|
20240805,150500,368435060,6290,6350,6350,6290,525
|
|
20240805,150400,365101600,6350,6340,6350,6340,27
|
|
20240805,150300,364930250,6320,6310,6320,6310,302
|
|
20240805,150200,363021630,6310,6320,6340,6310,47
|
|
20240805,150100,362724540,6320,6220,6320,6220,185
|
|
20240805,150000,361555740,6320,6080,6320,6080,27
|
|
20240805,145900,361386610,6070,6070,6070,6070,198
|
|
20240805,145800,360184750,6060,6060,6060,6060,0
|
|
20240805,145700,360184750,6060,6200,6420,6060,701
|
|
20240805,145600,355804440,6200,6230,6230,6200,211
|
|
20240805,145500,354495910,6200,6200,6200,6190,393
|
|
20240805,145400,352059710,6200,6210,6210,6200,45
|
|
20240805,145300,351780370,6230,6260,6260,6230,1145
|
|
20240805,145200,344633170,6290,6260,6290,6260,510
|
|
20240805,145100,341425570,6260,6260,6260,6260,99
|
|
20240805,145000,340805830,6300,6300,6300,6280,637
|
|
20240805,144900,336793580,6300,6320,6320,6300,704
|
|
20240805,144800,332347300,6320,6370,6370,6320,1502
|
|
20240805,144700,322845980,6370,6430,6430,6370,11
|
|
20240805,144600,322775850,6420,6420,6420,6420,500
|
|
20240805,144500,319565850,6430,6320,6430,6320,290
|
|
20240805,144400,317730640,6350,6360,6360,6350,351
|
|
20240805,144300,315500150,6420,6420,6420,6420,328
|
|
20240805,144200,313394390,6420,6410,6420,6400,461
|
|
20240805,144100,310436590,6420,6420,6420,6420,0
|
|
20240805,144000,310436590,6420,6420,6420,6420,49
|
|
20240805,143900,310122010,6420,6430,6430,6420,78
|
|
20240805,143800,309621130,6420,6420,6420,6420,0
|
|
20240805,143700,309621130,6420,6480,6480,6410,1550
|
|
20240805,143600,299641910,6520,6520,6520,6520,15
|
|
20240805,143500,299544110,6490,6490,6490,6490,0
|
|
20240805,143400,299544110,6490,6510,6510,6490,327
|
|
20240805,143300,297420050,6510,6510,6510,6510,0
|
|
20240805,143200,297420050,6510,6530,6530,6510,200
|
|
20240805,143100,296117370,6530,6530,6530,6530,0
|
|
20240805,143000,296117370,6530,6530,6530,6530,74
|
|
20240805,142900,295634150,6590,6560,6590,6560,100
|
|
20240805,142800,294975990,6560,6570,6570,6560,33
|
|
20240805,142700,294759490,6580,6580,6580,6580,0
|
|
20240805,142600,294759490,6580,6600,6600,6580,210
|
|
20240805,142500,293373690,6580,6580,6580,6580,0
|
|
20240805,142400,293373690,6580,6580,6580,6580,0
|
|
20240805,142300,293373690,6580,6580,6580,6580,0
|
|
20240805,142200,293373690,6580,6580,6580,6580,0
|
|
20240805,142100,293373690,6580,6580,6580,6580,0
|
|
20240805,142000,293373690,6580,6580,6580,6580,0
|
|
20240805,141900,293373690,6580,6580,6580,6580,0
|
|
20240805,141800,293373690,6580,6580,6580,6580,0
|
|
20240805,141700,293373690,6580,6580,6580,6580,0
|
|
20240805,141600,293373690,6580,6580,6580,6580,0
|
|
20240805,141500,293373690,6580,6580,6580,6580,0
|
|
20240805,141400,293373690,6580,6580,6580,6580,0
|
|
20240805,141300,293373690,6580,6580,6580,6580,0
|
|
20240805,141200,293373690,6580,6580,6580,6580,0
|
|
20240805,141100,293373690,6580,6580,6580,6580,0
|
|
20240805,141000,293373690,6580,6580,6580,6580,0
|
|
20240805,140900,293373690,6580,6580,6580,6580,0
|
|
20240805,140800,293373690,6580,6580,6580,6580,0
|
|
20240805,140700,293373690,6580,6580,6580,6580,0
|
|
20240805,140600,293373690,6580,6580,6580,6580,0
|
|
20240805,140500,293373690,6580,6580,6580,6580,0
|
|
20240805,140400,293373690,6580,6580,6580,6580,0
|
|
20240805,140300,293373690,6580,6580,6580,6580,0
|
|
20240805,140200,293373690,6580,6580,6580,6580,0
|
|
20240805,140100,293373690,6580,6580,6580,6580,0
|
|
20240805,140000,293373690,6580,6580,6580,6580,0
|
|
20240805,135900,293373690,6580,6580,6580,6580,0
|
|
20240805,135800,293373690,6580,6580,6580,6580,0
|
|
20240805,135700,293373690,6580,6580,6580,6580,0
|
|
20240805,135600,293373690,6580,6580,6580,6580,0
|
|
20240805,135500,293373690,6580,6570,6580,6570,7
|
|
20240805,135400,293327690,6580,6570,6580,6570,200
|
|
20240805,135300,292011790,6580,6540,6580,6540,300
|
|
20240805,135200,290049000,6500,6500,6500,6500,50
|
|
20240805,135100,289724000,6500,6560,6560,6500,62
|
|
20240805,135000,289320940,6590,6590,6590,6590,0
|
|
20240805,134900,289320940,6590,6600,6600,6590,2
|
|
20240805,134800,289307750,6590,6500,6590,6500,500
|
|
20240805,134700,286019260,6510,6490,6510,6490,100
|
|
20240805,134600,285369030,6510,6510,6510,6510,0
|
|
20240805,134500,285369030,6510,6510,6510,6510,0
|
|
20240805,134400,285369030,6510,6510,6510,6510,0
|
|
20240805,134300,285369030,6510,6510,6510,6510,0
|
|
20240805,134200,285369030,6510,6510,6510,6510,0
|
|
20240805,134100,285369030,6510,6510,6510,6510,0
|
|
20240805,134000,285369030,6510,6510,6510,6510,0
|
|
20240805,133900,285369030,6510,6510,6510,6510,0
|
|
20240805,133800,285369030,6510,6510,6510,6510,0
|
|
20240805,133700,285369030,6510,6510,6510,6510,11
|
|
20240805,133600,285297420,6480,6480,6480,6480,337
|
|
20240805,133500,283113660,6450,6460,6460,6450,1000
|
|
20240805,133400,276663460,6450,6470,6470,6450,1000
|
|
20240805,133300,270210350,6450,6450,6450,6450,0
|
|
20240805,133200,270210350,6450,6460,6460,6450,800
|
|
20240805,133100,265049990,6470,6470,6470,6470,222
|
|
20240805,133000,263613650,6450,6460,6520,6450,1493
|
|
20240805,132900,253965140,6450,6470,6470,6450,335
|
|
20240805,132800,251804230,6450,6520,6520,6450,3734
|
|
20240805,132700,227672030,6500,6500,6500,6500,0
|
|
20240805,132600,227672030,6500,6540,6540,6500,500
|
|
20240805,132500,224412690,6540,6540,6540,6540,2
|
|
20240805,132400,224399610,6540,6540,6540,6540,17
|
|
20240805,132300,224288430,6540,6540,6540,6540,34
|
|
20240805,132200,224066070,6540,6540,6540,6540,61
|
|
20240805,132100,223667130,6550,6550,6550,6550,3
|
|
20240805,132000,223647480,6550,6550,6550,6550,0
|
|
20240805,131900,223647480,6550,6550,6550,6540,138
|
|
20240805,131800,222743770,6550,6550,6550,6550,51
|
|
20240805,131700,222409720,6550,6550,6550,6550,52
|
|
20240805,131600,222069120,6550,6550,6550,6550,50
|
|
20240805,131500,221741620,6550,6550,6550,6550,0
|
|
20240805,131400,221741620,6550,6550,6550,6550,0
|
|
20240805,131300,221741620,6550,6550,6550,6550,0
|
|
20240805,131200,221741620,6550,6550,6550,6550,58
|
|
20240805,131100,221361720,6550,6550,6550,6550,4
|
|
20240805,131000,221335520,6550,6550,6550,6550,0
|
|
20240805,130900,221335520,6550,6550,6550,6550,0
|
|
20240805,130800,221335520,6550,6550,6550,6550,152
|
|
20240805,130700,220339920,6550,6550,6550,6550,101
|
|
20240805,130600,219678370,6580,6570,6580,6570,100
|
|
20240805,130500,219021000,6570,6580,6580,6570,345
|
|
20240805,130400,216752900,6580,6580,6580,6580,90
|
|
20240805,130300,216160700,6580,6580,6580,6580,0
|
|
20240805,130200,216160700,6580,6550,6580,6550,81
|
|
20240805,130100,215630120,6550,6550,6550,6550,0
|
|
20240805,130000,215630120,6550,6550,6550,6550,100
|
|
20240805,125900,214975120,6560,6560,6560,6560,200
|
|
20240805,125800,213663120,6580,6580,6580,6580,76
|
|
20240805,125700,213163040,6580,6580,6580,6580,10
|
|
20240805,125600,213097240,6530,6530,6530,6530,0
|
|
20240805,125500,213097240,6530,6530,6530,6530,0
|
|
20240805,125400,213097240,6530,6550,6550,6530,1000
|
|
20240805,125300,206560130,6540,6540,6540,6540,0
|
|
20240805,125200,206560130,6540,6540,6540,6540,0
|
|
20240805,125100,206560130,6540,6540,6540,6540,0
|
|
20240805,125000,206560130,6540,6540,6540,6540,0
|
|
20240805,124900,206560130,6540,6540,6540,6540,0
|
|
20240805,124800,206560130,6540,6540,6540,6540,0
|
|
20240805,124700,206560130,6540,6580,6580,6540,3275
|
|
20240805,124600,185130410,6580,6580,6580,6580,75
|
|
20240805,124500,184636910,6580,6580,6580,6580,1
|
|
20240805,124400,184630330,6580,6580,6580,6580,0
|
|
20240805,124300,184630330,6580,6580,6580,6580,0
|
|
20240805,124200,184630330,6580,6580,6580,6580,700
|
|
20240805,124100,180024330,6550,6580,6580,6550,1058
|
|
20240805,124000,173062840,6580,6550,6580,6550,1260
|
|
20240805,123900,164780030,6560,6560,6560,6560,200
|
|
20240805,123800,163468030,6560,6560,6560,6560,0
|
|
20240805,123700,163468030,6560,6570,6570,6560,15
|
|
20240805,123600,163369580,6560,6560,6560,6560,0
|
|
20240805,123500,163369580,6560,6560,6560,6560,20
|
|
20240805,123400,163238380,6570,6570,6570,6570,30
|
|
20240805,123300,163041280,6560,6560,6560,6560,0
|
|
20240805,123200,163041280,6560,6560,6560,6560,15
|
|
20240805,123100,162942880,6560,6560,6560,6560,266
|
|
20240805,123000,161197920,6570,6570,6570,6570,11
|
|
20240805,122900,161125650,6580,6580,6580,6580,0
|
|
20240805,122800,161125650,6580,6580,6580,6580,0
|
|
20240805,122700,161125650,6580,6580,6580,6580,50
|
|
20240805,122600,160796650,6560,6560,6560,6560,0
|
|
20240805,122500,160796650,6560,6560,6560,6560,37
|
|
20240805,122400,160553930,6570,6580,6580,6570,153
|
|
20240805,122300,159547710,6600,6600,6600,6600,0
|
|
20240805,122200,159547710,6600,6600,6600,6600,0
|
|
20240805,122100,159547710,6600,6600,6600,6600,0
|
|
20240805,122000,159547710,6600,6600,6600,6600,263
|
|
20240805,121900,157811910,6610,6610,6610,6610,119
|
|
20240805,121800,157025320,6620,6620,6620,6620,0
|
|
20240805,121700,157025320,6620,6620,6620,6620,100
|
|
20240805,121600,156363320,6620,6620,6620,6620,0
|
|
20240805,121500,156363320,6620,6620,6620,6620,0
|
|
20240805,121400,156363320,6620,6620,6620,6620,306
|
|
20240805,121300,154337600,6630,6630,6630,6630,0
|
|
20240805,121200,154337600,6630,6640,6640,6630,120
|
|
20240805,121100,153541000,6640,6640,6640,6640,0
|
|
20240805,121000,153541000,6640,6640,6640,6640,0
|
|
20240805,120900,153541000,6640,6640,6640,6640,0
|
|
20240805,120800,153541000,6640,6640,6640,6640,179
|
|
20240805,120700,152352440,6670,6670,6670,6670,2
|
|
20240805,120600,152339100,6630,6630,6630,6630,80
|
|
20240805,120500,151808700,6630,6630,6630,6630,0
|
|
20240805,120400,151808700,6630,6640,6640,6630,146
|
|
20240805,120300,150840360,6640,6640,6640,6640,30
|
|
20240805,120200,150641160,6640,6640,6640,6640,0
|
|
20240805,120100,150641160,6640,6640,6640,6640,700
|
|
20240805,120000,145993160,6640,6640,6640,6640,0
|
|
20240805,115900,145993160,6640,6640,6640,6640,2000
|
|
20240805,115800,132713160,6640,6640,6640,6640,0
|
|
20240805,115700,132713160,6640,6650,6650,6640,137
|
|
20240805,115600,131803110,6650,6650,6650,6650,0
|
|
20240805,115500,131803110,6650,6650,6650,6650,200
|
|
20240805,115400,130473110,6680,6680,6680,6680,5
|
|
20240805,115300,130439710,6660,6660,6660,6660,0
|
|
20240805,115200,130439710,6660,6660,6660,6660,0
|
|
20240805,115100,130439710,6660,6660,6660,6660,0
|
|
20240805,115000,130439710,6660,6660,6660,6660,0
|
|
20240805,114900,130439710,6660,6660,6660,6660,0
|
|
20240805,114800,130439710,6660,6660,6660,6660,0
|
|
20240805,114700,130439710,6660,6660,6660,6660,0
|
|
20240805,114600,130439710,6660,6660,6660,6660,0
|
|
20240805,114500,130439710,6660,6660,6660,6660,0
|
|
20240805,114400,130439710,6660,6660,6660,6660,0
|
|
20240805,114300,130439710,6660,6660,6660,6660,0
|
|
20240805,114200,130439710,6660,6660,6660,6660,0
|
|
20240805,114100,130439710,6660,6660,6660,6660,30
|
|
20240805,114000,130239910,6630,6630,6630,6630,0
|
|
20240805,113900,130239910,6630,6630,6630,6630,500
|
|
20240805,113800,126924910,6680,6680,6680,6680,0
|
|
20240805,113700,126924910,6680,6680,6680,6680,0
|
|
20240805,113600,126924910,6680,6680,6680,6680,0
|
|
20240805,113500,126924910,6680,6610,6680,6600,406
|
|
20240805,113400,124229940,6600,6600,6600,6600,0
|
|
20240805,113300,124229940,6600,6680,6680,6600,1480
|
|
20240805,113200,114443070,6690,6690,6690,6690,103
|
|
20240805,113100,113754000,6680,6680,6680,6680,0
|
|
20240805,113000,113754000,6680,6680,6680,6680,0
|
|
20240805,112900,113754000,6680,6680,6680,6680,0
|
|
20240805,112800,113754000,6680,6680,6680,6680,0
|
|
20240805,112700,113754000,6680,6680,6680,6680,0
|
|
20240805,112600,113754000,6680,6680,6680,6680,0
|
|
20240805,112500,113754000,6680,6680,6680,6680,0
|
|
20240805,112400,113754000,6680,6680,6680,6680,50
|
|
20240805,112300,113420000,6680,6670,6680,6670,250
|
|
20240805,112200,111752000,6670,6670,6670,6670,130
|
|
20240805,112100,110884900,6670,6720,6720,6670,100
|
|
20240805,112000,110217680,6790,6680,6790,6670,1160
|
|
20240805,111900,102435740,6700,6700,6700,6700,0
|
|
20240805,111800,102435740,6700,6700,6700,6700,39
|
|
20240805,111700,102174440,6700,6710,6710,6700,1338
|
|
20240805,111600,93207410,6760,6760,6760,6760,0
|
|
20240805,111500,93207410,6760,6760,6760,6760,0
|
|
20240805,111400,93207410,6760,6760,6760,6760,1
|
|
20240805,111300,93200650,6700,6700,6700,6700,0
|
|
20240805,111200,93200650,6700,6700,6700,6700,0
|
|
20240805,111100,93200650,6700,6700,6700,6700,0
|
|
20240805,111000,93200650,6700,6700,6700,6700,0
|
|
20240805,110900,93200650,6700,6700,6700,6700,0
|
|
20240805,110800,93200650,6700,6700,6700,6700,0
|
|
20240805,110700,93200650,6700,6730,6730,6700,335
|
|
20240805,110600,90950650,6740,6740,6740,6740,0
|
|
20240805,110500,90950650,6740,6740,6740,6740,0
|
|
20240805,110400,90950650,6740,6740,6740,6740,0
|
|
20240805,110300,90950650,6740,6750,6750,6740,165
|
|
20240805,110200,89838410,6770,6770,6770,6770,0
|
|
20240805,110100,89838410,6770,6770,6770,6770,0
|
|
20240805,110000,89838410,6770,6770,6770,6770,12
|
|
20240805,105900,89757170,6770,6770,6770,6770,3
|
|
20240805,105800,89736860,6770,6770,6770,6770,0
|
|
20240805,105700,89736860,6770,6770,6770,6770,0
|
|
20240805,105600,89736860,6770,6770,6770,6770,0
|
|
20240805,105500,89736860,6770,6770,6770,6770,20
|
|
20240805,105400,89601460,6770,6770,6770,6770,100
|
|
20240805,105300,88924460,6770,6770,6770,6770,0
|
|
20240805,105200,88924460,6770,6750,6770,6750,12
|
|
20240805,105100,88843240,6750,6750,6750,6750,1
|
|
20240805,105000,88836490,6720,6720,6720,6720,0
|
|
20240805,104900,88836490,6720,6720,6720,6720,0
|
|
20240805,104800,88836490,6720,6720,6720,6720,0
|
|
20240805,104700,88836490,6720,6720,6720,6720,0
|
|
20240805,104600,88836490,6720,6720,6720,6720,0
|
|
20240805,104500,88836490,6720,6720,6720,6720,0
|
|
20240805,104400,88836490,6720,6720,6720,6720,0
|
|
20240805,104300,88836490,6720,6720,6720,6720,0
|
|
20240805,104200,88836490,6720,6720,6720,6720,0
|
|
20240805,104100,88836490,6720,6720,6720,6720,0
|
|
20240805,104000,88836490,6720,6720,6720,6720,0
|
|
20240805,103900,88836490,6720,6720,6720,6720,0
|
|
20240805,103800,88836490,6720,6720,6720,6720,150
|
|
20240805,103700,87828490,6720,6720,6720,6720,0
|
|
20240805,103600,87828490,6720,6720,6720,6720,824
|
|
20240805,103500,82291210,6720,6740,6740,6720,74
|
|
20240805,103400,81793330,6750,6780,6780,6750,444
|
|
20240805,103300,78787180,6790,6790,6790,6790,0
|
|
20240805,103200,78787180,6790,6810,6810,6790,310
|
|
20240805,103100,76679070,6830,6830,6830,6830,0
|
|
20240805,103000,76679070,6830,6830,6830,6830,0
|
|
20240805,102900,76679070,6830,6830,6830,6810,462
|
|
20240805,102800,73527840,6830,6850,6850,6830,917
|
|
20240805,102700,67260070,6840,6840,6840,6840,0
|
|
20240805,102600,67260070,6840,6850,6850,6840,50
|
|
20240805,102500,66918040,6890,6890,6890,6890,10
|
|
20240805,102400,66849140,6890,6900,6900,6890,30
|
|
20240805,102300,66642240,6900,6900,6900,6900,0
|
|
20240805,102200,66642240,6900,6900,6900,6900,100
|
|
20240805,102100,65952240,6900,6900,6900,6900,0
|
|
20240805,102000,65952240,6900,6890,6900,6890,1000
|
|
20240805,101900,59052960,6840,6840,6840,6840,0
|
|
20240805,101800,59052960,6840,6840,6840,6840,2
|
|
20240805,101700,59039280,6840,6840,6840,6840,0
|
|
20240805,101600,59039280,6840,6840,6840,6840,0
|
|
20240805,101500,59039280,6840,6840,6840,6840,350
|
|
20240805,101400,56645280,6840,6840,6840,6840,0
|
|
20240805,101300,56645280,6840,6870,6870,6840,130
|
|
20240805,101200,55753920,6890,6890,6890,6890,0
|
|
20240805,101100,55753920,6890,6890,6890,6890,6
|
|
20240805,101000,55712580,6890,6890,6890,6890,1
|
|
20240805,100900,55705690,6870,6870,6870,6870,0
|
|
20240805,100800,55705690,6870,6870,6870,6870,139
|
|
20240805,100700,54750760,6870,6870,6870,6870,0
|
|
20240805,100600,54750760,6870,6870,6870,6870,2
|
|
20240805,100500,54737020,6870,6870,6870,6870,1
|
|
20240805,100400,54730150,6870,6880,6880,6870,229
|
|
20240805,100300,53156010,6890,6890,6890,6890,303
|
|
20240805,100200,51068340,6900,6900,6900,6900,40
|
|
20240805,100100,50792340,6900,6900,6900,6890,505
|
|
20240805,100000,47307850,6950,6950,6950,6950,0
|
|
20240805,095900,47307850,6950,6950,6950,6950,0
|
|
20240805,095800,47307850,6950,6950,6950,6950,1
|
|
20240805,095700,47300900,6930,6950,7000,6930,166
|
|
20240805,095600,46148500,6930,6930,6930,6930,0
|
|
20240805,095500,46148500,6930,6920,6930,6920,34
|
|
20240805,095400,45913020,6920,6910,6920,6910,40
|
|
20240805,095300,45636540,6920,6950,6950,6870,278
|
|
20240805,095200,43718810,6910,6910,6910,6910,0
|
|
20240805,095100,43718810,6910,6920,6920,6910,105
|
|
20240805,095000,42992730,7000,7000,7000,7000,0
|
|
20240805,094900,42992730,7000,6950,7000,6950,100
|
|
20240805,094800,42295880,6950,6950,6950,6950,3
|
|
20240805,094700,42275030,6950,6950,6950,6950,0
|
|
20240805,094600,42275030,6950,6950,6950,6950,30
|
|
20240805,094500,42066530,6950,6950,6950,6950,0
|
|
20240805,094400,42066530,6950,6950,6950,6950,0
|
|
20240805,094300,42066530,6950,6950,6950,6950,0
|
|
20240805,094200,42066530,6950,6910,6950,6910,160
|
|
20240805,094100,40958430,6900,6900,6900,6900,0
|
|
20240805,094000,40958430,6900,6910,6910,6900,400
|
|
20240805,093900,38198370,6940,6940,6940,6940,30
|
|
20240805,093800,37990170,6920,6940,6940,6920,483
|
|
20240805,093700,34641740,6950,6950,6950,6950,0
|
|
20240805,093600,34641740,6950,6950,6950,6950,44
|
|
20240805,093500,34335940,6950,6950,6950,6950,263
|
|
20240805,093400,32508090,6950,6950,6950,6950,639
|
|
20240805,093300,28067040,6950,6930,6950,6930,33
|
|
20240805,093200,27837900,6930,6930,6930,6930,0
|
|
20240805,093100,27837900,6930,6930,6930,6930,76
|
|
20240805,093000,27311220,6930,6930,6930,6930,16
|
|
20240805,092900,27200340,6920,6920,6920,6920,0
|
|
20240805,092800,27200340,6920,6920,6920,6920,9
|
|
20240805,092700,27138060,6910,6910,6910,6910,0
|
|
20240805,092600,27138060,6910,6910,6910,6910,0
|
|
20240805,092500,27138060,6910,6880,6910,6880,176
|
|
20240805,092400,25926770,6900,6930,6930,6900,154
|
|
20240805,092300,24863580,6940,6950,6950,6940,24
|
|
20240805,092200,24696820,6960,6960,6960,6960,100
|
|
20240805,092100,24000820,6960,6960,6960,6960,0
|
|
20240805,092000,24000820,6960,6960,6960,6960,0
|
|
20240805,091900,24000820,6960,6970,6970,6960,49
|
|
20240805,091800,23659630,6960,6960,6960,6940,441
|
|
20240805,091700,20592700,6990,7010,7010,6990,90
|
|
20240805,091600,19963340,7070,7000,7070,6990,385
|
|
20240805,091500,17258740,7000,7030,7030,7000,200
|
|
20240805,091400,15856290,7020,7020,7020,7020,0
|
|
20240805,091300,15856290,7020,7020,7020,7020,0
|
|
20240805,091200,15856290,7020,7020,7020,7020,0
|
|
20240805,091100,15856290,7020,7020,7020,7020,0
|
|
20240805,091000,15856290,7020,7020,7020,7020,0
|
|
20240805,090900,15856290,7020,7060,7060,7020,1087
|
|
20240805,090800,8223750,7020,7080,7080,7020,451
|
|
20240805,090700,5050830,7100,7100,7100,7100,100
|
|
20240805,090600,4340830,7100,7110,7110,7100,88
|
|
20240805,090500,3715380,7120,7120,7120,7120,0
|
|
20240805,090400,3715380,7120,7120,7120,7120,15
|
|
20240805,090300,3608580,7170,7170,7170,7170,1
|
|
20240805,090200,3601410,7150,7160,7220,7150,63
|
|
20240805,090100,3150380,7190,7230,7230,7190,249
|
|
20240805,090000,1354030,7230,7280,7280,7230,186
|