672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,200900,844131880,6570,6570,6570,6570,766
|
|
20240806,200800,844131880,6570,6570,6570,6570,0
|
|
20240806,200700,844131880,6570,6570,6570,6570,0
|
|
20240806,200600,844131880,6570,6570,6570,6570,0
|
|
20240806,200500,844131880,6570,6570,6570,6570,0
|
|
20240806,200400,844131880,6570,6570,6570,6570,0
|
|
20240806,200300,844131880,6570,6570,6570,6570,0
|
|
20240806,200200,844131880,6570,6570,6570,6570,0
|
|
20240806,200100,844131880,6570,6570,6570,6570,0
|
|
20240806,200000,844131880,6570,6570,6570,6570,0
|
|
20240806,195900,844131880,6570,6570,6570,6570,0
|
|
20240806,195800,844131880,6570,6570,6570,6570,0
|
|
20240806,195700,844131880,6570,6570,6570,6570,0
|
|
20240806,195600,844131880,6570,6570,6570,6570,0
|
|
20240806,195500,844131880,6570,6570,6570,6570,0
|
|
20240806,195400,844131880,6570,6570,6570,6570,0
|
|
20240806,195300,844131880,6570,6570,6570,6570,0
|
|
20240806,195200,844131880,6570,6570,6570,6570,0
|
|
20240806,195100,844131880,6570,6570,6570,6570,0
|
|
20240806,195000,844131880,6570,6570,6570,6570,0
|
|
20240806,194900,844131880,6570,6570,6570,6570,0
|
|
20240806,194800,844131880,6570,6570,6570,6570,0
|
|
20240806,194700,844131880,6570,6570,6570,6570,0
|
|
20240806,194600,844131880,6570,6570,6570,6570,0
|
|
20240806,194500,844131880,6570,6570,6570,6570,0
|
|
20240806,194400,844131880,6570,6570,6570,6570,0
|
|
20240806,194300,844131880,6570,6570,6570,6570,0
|
|
20240806,194200,844131880,6570,6570,6570,6570,0
|
|
20240806,194100,844131880,6570,6570,6570,6570,0
|
|
20240806,194000,844131880,6570,6570,6570,6570,0
|
|
20240806,193900,844131880,6570,6570,6570,6570,766
|
|
20240806,193800,844131880,6570,6570,6570,6570,0
|
|
20240806,193700,844131880,6570,6570,6570,6570,0
|
|
20240806,193600,844131880,6570,6570,6570,6570,0
|
|
20240806,193500,844131880,6570,6570,6570,6570,0
|
|
20240806,193400,844131880,6570,6570,6570,6570,0
|
|
20240806,193300,844131880,6570,6570,6570,6570,0
|
|
20240806,193200,844131880,6570,6570,6570,6570,0
|
|
20240806,193100,844131880,6570,6570,6570,6570,0
|
|
20240806,193000,844131880,6570,6570,6570,6570,0
|
|
20240806,192900,844131880,6570,6570,6570,6570,0
|
|
20240806,192800,844131880,6570,6570,6570,6570,0
|
|
20240806,192700,844131880,6570,6570,6570,6570,0
|
|
20240806,192600,844131880,6570,6570,6570,6570,0
|
|
20240806,192500,844131880,6570,6570,6570,6570,0
|
|
20240806,192400,844131880,6570,6570,6570,6570,0
|
|
20240806,192300,844131880,6570,6570,6570,6570,0
|
|
20240806,192200,844131880,6570,6570,6570,6570,0
|
|
20240806,192100,844131880,6570,6570,6570,6570,0
|
|
20240806,192000,844131880,6570,6570,6570,6570,0
|
|
20240806,191900,844131880,6570,6570,6570,6570,0
|
|
20240806,191800,844131880,6570,6570,6570,6570,0
|
|
20240806,191700,844131880,6570,6570,6570,6570,0
|
|
20240806,191600,844131880,6570,6570,6570,6570,0
|
|
20240806,191500,844131880,6570,6570,6570,6570,0
|
|
20240806,191400,844131880,6570,6570,6570,6570,0
|
|
20240806,191300,844131880,6570,6570,6570,6570,0
|
|
20240806,191200,844131880,6570,6570,6570,6570,0
|
|
20240806,191100,844131880,6570,6570,6570,6570,0
|
|
20240806,191000,844131880,6570,6570,6570,6570,0
|
|
20240806,190900,844131880,6570,6570,6570,6570,766
|
|
20240806,190800,844131880,6570,6570,6570,6570,0
|
|
20240806,190700,844131880,6570,6570,6570,6570,0
|
|
20240806,190600,844131880,6570,6570,6570,6570,0
|
|
20240806,190500,844131880,6570,6570,6570,6570,0
|
|
20240806,190400,844131880,6570,6570,6570,6570,0
|
|
20240806,190300,844131880,6570,6570,6570,6570,0
|
|
20240806,190200,844131880,6570,6570,6570,6570,0
|
|
20240806,190100,844131880,6570,6570,6570,6570,0
|
|
20240806,190000,844131880,6570,6570,6570,6570,0
|
|
20240806,185900,844131880,6570,6570,6570,6570,0
|
|
20240806,185800,844131880,6570,6570,6570,6570,0
|
|
20240806,185700,844131880,6570,6570,6570,6570,0
|
|
20240806,185600,844131880,6570,6570,6570,6570,0
|
|
20240806,185500,844131880,6570,6570,6570,6570,0
|
|
20240806,185400,844131880,6570,6570,6570,6570,0
|
|
20240806,185300,844131880,6570,6570,6570,6570,0
|
|
20240806,185200,844131880,6570,6570,6570,6570,0
|
|
20240806,185100,844131880,6570,6570,6570,6570,0
|
|
20240806,185000,844131880,6570,6570,6570,6570,0
|
|
20240806,184900,844131880,6570,6570,6570,6570,0
|
|
20240806,184800,844131880,6570,6570,6570,6570,0
|
|
20240806,184700,844131880,6570,6570,6570,6570,0
|
|
20240806,184600,844131880,6570,6570,6570,6570,0
|
|
20240806,184500,844131880,6570,6570,6570,6570,0
|
|
20240806,184400,844131880,6570,6570,6570,6570,0
|
|
20240806,184300,844131880,6570,6570,6570,6570,0
|
|
20240806,184200,844131880,6570,6570,6570,6570,0
|
|
20240806,184100,844131880,6570,6570,6570,6570,0
|
|
20240806,184000,844131880,6570,6570,6570,6570,0
|
|
20240806,183900,844131880,6570,6570,6570,6570,766
|
|
20240806,183800,844131880,6570,6570,6570,6570,0
|
|
20240806,183700,844131880,6570,6570,6570,6570,0
|
|
20240806,183600,844131880,6570,6570,6570,6570,0
|
|
20240806,183500,844131880,6570,6570,6570,6570,0
|
|
20240806,183400,844131880,6570,6570,6570,6570,0
|
|
20240806,183300,844131880,6570,6570,6570,6570,0
|
|
20240806,183200,844131880,6570,6570,6570,6570,0
|
|
20240806,183100,844131880,6570,6570,6570,6570,0
|
|
20240806,183000,844131880,6570,6570,6570,6570,0
|
|
20240806,182900,844131880,6570,6570,6570,6570,0
|
|
20240806,182800,844131880,6570,6570,6570,6570,0
|
|
20240806,182700,844131880,6570,6570,6570,6570,0
|
|
20240806,182600,844131880,6570,6570,6570,6570,0
|
|
20240806,182500,844131880,6570,6570,6570,6570,0
|
|
20240806,182400,844131880,6570,6570,6570,6570,0
|
|
20240806,182300,844131880,6570,6570,6570,6570,0
|
|
20240806,182200,844131880,6570,6570,6570,6570,0
|
|
20240806,182100,844131880,6570,6570,6570,6570,0
|
|
20240806,182000,844131880,6570,6570,6570,6570,0
|
|
20240806,181900,844131880,6570,6570,6570,6570,0
|
|
20240806,181800,844131880,6570,6570,6570,6570,0
|
|
20240806,181700,844131880,6570,6570,6570,6570,0
|
|
20240806,181600,844131880,6570,6570,6570,6570,0
|
|
20240806,181500,844131880,6570,6570,6570,6570,0
|
|
20240806,181400,844131880,6570,6570,6570,6570,0
|
|
20240806,181300,844131880,6570,6570,6570,6570,0
|
|
20240806,181200,844131880,6570,6570,6570,6570,0
|
|
20240806,181100,844131880,6570,6570,6570,6570,0
|
|
20240806,181000,844131880,6570,6570,6570,6570,0
|
|
20240806,180900,844131880,6570,6570,6570,6570,766
|
|
20240806,180800,844131880,6570,6570,6570,6570,0
|
|
20240806,180700,844131880,6570,6570,6570,6570,0
|
|
20240806,180600,844131880,6570,6570,6570,6570,0
|
|
20240806,180500,844131880,6570,6570,6570,6570,0
|
|
20240806,180400,844131880,6570,6570,6570,6570,0
|
|
20240806,180300,844131880,6570,6570,6570,6570,0
|
|
20240806,180200,844131880,6570,6570,6570,6570,0
|
|
20240806,180100,844131880,6570,6570,6570,6570,0
|
|
20240806,180000,844131880,6570,6570,6570,6570,0
|
|
20240806,175900,844131880,6570,6570,6570,6570,0
|
|
20240806,175800,844131880,6570,6570,6570,6570,0
|
|
20240806,175700,844131880,6570,6570,6570,6570,0
|
|
20240806,175600,844131880,6570,6570,6570,6570,0
|
|
20240806,175500,844131880,6570,6570,6570,6570,0
|
|
20240806,175400,844131880,6570,6570,6570,6570,0
|
|
20240806,175300,844131880,6570,6570,6570,6570,0
|
|
20240806,175200,844131880,6570,6570,6570,6570,0
|
|
20240806,175100,844131880,6570,6570,6570,6570,0
|
|
20240806,175000,844131880,6570,6570,6570,6570,0
|
|
20240806,174900,844131880,6570,6570,6570,6570,0
|
|
20240806,174800,844131880,6570,6570,6570,6570,0
|
|
20240806,174700,844131880,6570,6570,6570,6570,0
|
|
20240806,174600,844131880,6570,6570,6570,6570,0
|
|
20240806,174500,844131880,6570,6570,6570,6570,0
|
|
20240806,174400,844131880,6570,6570,6570,6570,0
|
|
20240806,174300,844131880,6570,6570,6570,6570,0
|
|
20240806,174200,844131880,6570,6570,6570,6570,0
|
|
20240806,174100,844131880,6570,6570,6570,6570,0
|
|
20240806,174000,844131880,6570,6570,6570,6570,0
|
|
20240806,173900,844131880,6570,6570,6570,6570,766
|
|
20240806,173800,844131880,6570,6570,6570,6570,0
|
|
20240806,173700,844131880,6570,6570,6570,6570,0
|
|
20240806,173600,844131880,6570,6570,6570,6570,0
|
|
20240806,173500,844131880,6570,6570,6570,6570,0
|
|
20240806,173400,844131880,6570,6570,6570,6570,0
|
|
20240806,173300,844131880,6570,6570,6570,6570,0
|
|
20240806,173200,844131880,6570,6570,6570,6570,0
|
|
20240806,173100,844131880,6570,6570,6570,6570,0
|
|
20240806,173000,844131880,6570,6570,6570,6570,0
|
|
20240806,172900,844131880,6570,6570,6570,6570,0
|
|
20240806,172800,844131880,6570,6570,6570,6570,0
|
|
20240806,172700,844131880,6570,6570,6570,6570,0
|
|
20240806,172600,844131880,6570,6570,6570,6570,0
|
|
20240806,172500,844131880,6570,6570,6570,6570,0
|
|
20240806,172400,844131880,6570,6570,6570,6570,0
|
|
20240806,172300,844131880,6570,6570,6570,6570,0
|
|
20240806,172200,844131880,6570,6570,6570,6570,0
|
|
20240806,172100,844131880,6570,6570,6570,6570,0
|
|
20240806,172000,844131880,6570,6570,6570,6570,0
|
|
20240806,171900,844131880,6570,6570,6570,6570,0
|
|
20240806,171800,844131880,6570,6570,6570,6570,0
|
|
20240806,171700,844131880,6570,6570,6570,6570,0
|
|
20240806,171600,844131880,6570,6570,6570,6570,0
|
|
20240806,171500,844131880,6570,6570,6570,6570,0
|
|
20240806,171400,844131880,6570,6570,6570,6570,0
|
|
20240806,171300,844131880,6570,6570,6570,6570,0
|
|
20240806,171200,844131880,6570,6570,6570,6570,0
|
|
20240806,171100,844131880,6570,6570,6570,6570,0
|
|
20240806,171000,844131880,6570,6570,6570,6570,0
|
|
20240806,170900,844131880,6570,6570,6570,6570,766
|
|
20240806,170800,844131880,6570,6570,6570,6570,0
|
|
20240806,170700,844131880,6570,6570,6570,6570,0
|
|
20240806,170600,844131880,6570,6570,6570,6570,0
|
|
20240806,170500,844131880,6570,6570,6570,6570,0
|
|
20240806,170400,844131880,6570,6570,6570,6570,0
|
|
20240806,170300,844131880,6570,6570,6570,6570,0
|
|
20240806,170200,844131880,6570,6570,6570,6570,0
|
|
20240806,170100,844131880,6570,6570,6570,6570,0
|
|
20240806,170000,844131880,6570,6570,6570,6570,0
|
|
20240806,165900,844131880,6570,6570,6570,6570,0
|
|
20240806,165800,844131880,6570,6570,6570,6570,0
|
|
20240806,165700,844131880,6570,6570,6570,6570,0
|
|
20240806,165600,844131880,6570,6570,6570,6570,0
|
|
20240806,165500,844131880,6570,6570,6570,6570,0
|
|
20240806,165400,844131880,6570,6570,6570,6570,0
|
|
20240806,165300,844131880,6570,6570,6570,6570,0
|
|
20240806,165200,844131880,6570,6570,6570,6570,0
|
|
20240806,165100,844131880,6570,6570,6570,6570,0
|
|
20240806,165000,844131880,6570,6570,6570,6570,0
|
|
20240806,164900,844131880,6570,6570,6570,6570,0
|
|
20240806,164800,844131880,6570,6570,6570,6570,0
|
|
20240806,164700,844131880,6570,6570,6570,6570,0
|
|
20240806,164600,844131880,6570,6570,6570,6570,0
|
|
20240806,164500,844131880,6570,6570,6570,6570,0
|
|
20240806,164400,844131880,6570,6570,6570,6570,0
|
|
20240806,164300,844131880,6570,6570,6570,6570,0
|
|
20240806,164200,844131880,6570,6570,6570,6570,0
|
|
20240806,164100,844131880,6570,6570,6570,6570,0
|
|
20240806,164000,844131880,6570,6570,6570,6570,0
|
|
20240806,163900,844131880,6570,6570,6570,6570,766
|
|
20240806,163800,844131880,6570,6570,6570,6570,0
|
|
20240806,163700,844131880,6570,6570,6570,6570,0
|
|
20240806,163600,844131880,6570,6570,6570,6570,0
|
|
20240806,163500,844131880,6570,6570,6570,6570,0
|
|
20240806,163400,844131880,6570,6570,6570,6570,0
|
|
20240806,163300,844131880,6570,6570,6570,6570,0
|
|
20240806,163200,844131880,6570,6570,6570,6570,0
|
|
20240806,163100,844131880,6570,6570,6570,6570,0
|
|
20240806,163000,844131880,6570,6570,6570,6570,0
|
|
20240806,162900,844131880,6570,6570,6570,6570,0
|
|
20240806,162800,844131880,6570,6570,6570,6570,0
|
|
20240806,162700,844131880,6570,6570,6570,6570,0
|
|
20240806,162600,844131880,6570,6570,6570,6570,0
|
|
20240806,162500,844131880,6570,6570,6570,6570,0
|
|
20240806,162400,844131880,6570,6570,6570,6570,0
|
|
20240806,162300,844131880,6570,6570,6570,6570,0
|
|
20240806,162200,844131880,6570,6570,6570,6570,0
|
|
20240806,162100,844131880,6570,6570,6570,6570,0
|
|
20240806,162000,844131880,6570,6570,6570,6570,0
|
|
20240806,161900,844131880,6570,6570,6570,6570,0
|
|
20240806,161800,844131880,6570,6570,6570,6570,0
|
|
20240806,161700,844131880,6570,6570,6570,6570,0
|
|
20240806,161600,844131880,6570,6570,6570,6570,0
|
|
20240806,161500,844131880,6570,6570,6570,6570,0
|
|
20240806,161400,844131880,6570,6570,6570,6570,0
|
|
20240806,161300,844131880,6570,6570,6570,6570,0
|
|
20240806,161200,844131880,6570,6570,6570,6570,0
|
|
20240806,161100,844131880,6570,6570,6570,6570,0
|
|
20240806,161000,844131880,6570,6570,6570,6570,0
|
|
20240806,160900,844131880,6570,6570,6570,6570,766
|
|
20240806,160800,844131880,6570,6570,6570,6570,0
|
|
20240806,160700,844131880,6570,6570,6570,6570,0
|
|
20240806,160600,844131880,6570,6570,6570,6570,0
|
|
20240806,160500,844131880,6570,6570,6570,6570,0
|
|
20240806,160400,844131880,6570,6570,6570,6570,0
|
|
20240806,160300,844131880,6570,6570,6570,6570,0
|
|
20240806,160200,844131880,6570,6570,6570,6570,0
|
|
20240806,160100,844131880,6570,6570,6570,6570,0
|
|
20240806,160000,844131880,6570,6570,6570,6570,0
|
|
20240806,155900,844131880,6570,6570,6570,6570,0
|
|
20240806,155800,844131880,6570,6570,6570,6570,0
|
|
20240806,155700,844131880,6570,6570,6570,6570,0
|
|
20240806,155600,844131880,6570,6570,6570,6570,0
|
|
20240806,155500,844131880,6570,6570,6570,6570,0
|
|
20240806,155400,844131880,6570,6570,6570,6570,0
|
|
20240806,155300,844131880,6570,6570,6570,6570,0
|
|
20240806,155200,844131880,6570,6570,6570,6570,0
|
|
20240806,155100,844131880,6570,6570,6570,6570,0
|
|
20240806,155000,844131880,6570,6570,6570,6570,0
|
|
20240806,154900,844131880,6570,6570,6570,6570,0
|
|
20240806,154800,844131880,6570,6570,6570,6570,0
|
|
20240806,154700,844131880,6570,6570,6570,6570,0
|
|
20240806,154600,844131880,6570,6570,6570,6570,0
|
|
20240806,154500,844131880,6570,6570,6570,6570,0
|
|
20240806,154400,844131880,6570,6570,6570,6570,0
|
|
20240806,154300,844131880,6570,6570,6570,6570,0
|
|
20240806,154200,844131880,6570,6570,6570,6570,0
|
|
20240806,154100,844131880,6570,6570,6570,6570,0
|
|
20240806,154000,844131880,6570,6570,6570,6570,0
|
|
20240806,153900,844131880,6570,6570,6570,6570,766
|
|
20240806,153800,844131880,6570,6570,6570,6570,0
|
|
20240806,153700,844131880,6570,6570,6570,6570,0
|
|
20240806,153600,844131880,6570,6570,6570,6570,0
|
|
20240806,153500,844131880,6570,6570,6570,6570,0
|
|
20240806,153400,844131880,6570,6570,6570,6570,0
|
|
20240806,153300,844131880,6570,6570,6570,6570,0
|
|
20240806,153200,844131880,6570,6570,6570,6570,0
|
|
20240806,153100,844131880,6570,6570,6570,6570,0
|
|
20240806,153000,844131880,6570,6570,6570,6570,766
|
|
20240806,152900,839099260,6540,6540,6540,6540,0
|
|
20240806,152800,839099260,6540,6540,6540,6540,0
|
|
20240806,152700,839099260,6540,6540,6540,6540,0
|
|
20240806,152600,839099260,6540,6540,6540,6540,0
|
|
20240806,152500,839099260,6540,6540,6540,6540,0
|
|
20240806,152400,839099260,6540,6540,6540,6540,0
|
|
20240806,152300,839099260,6540,6540,6540,6540,0
|
|
20240806,152200,839099260,6540,6540,6540,6540,0
|
|
20240806,152100,839099260,6540,6540,6540,6540,0
|
|
20240806,152000,839099260,6540,6540,6540,6540,0
|
|
20240806,151900,839099260,6540,6490,6540,6490,15
|
|
20240806,151800,839001710,6450,6450,6450,6450,0
|
|
20240806,151700,839001710,6450,6520,6520,6450,973
|
|
20240806,151600,832717050,6570,6570,6570,6570,0
|
|
20240806,151500,832717050,6570,6510,6570,6510,200
|
|
20240806,151400,831414810,6510,6530,6530,6510,204
|
|
20240806,151300,830086490,6560,6560,6560,6560,0
|
|
20240806,151200,830086490,6560,6560,6560,6560,5
|
|
20240806,151100,830053690,6570,6570,6570,6570,1
|
|
20240806,151000,830047120,6560,6560,6560,6560,0
|
|
20240806,150900,830047120,6560,6570,6570,6560,762
|
|
20240806,150800,825040790,6560,6560,6560,6560,0
|
|
20240806,150700,825040790,6560,6560,6560,6560,0
|
|
20240806,150600,825040790,6560,6560,6560,6560,4
|
|
20240806,150500,825014550,6560,6560,6560,6560,13
|
|
20240806,150400,824929270,6540,6540,6540,6540,0
|
|
20240806,150300,824929270,6540,6540,6540,6540,0
|
|
20240806,150200,824929270,6540,6540,6540,6540,0
|
|
20240806,150100,824929270,6540,6570,6570,6540,851
|
|
20240806,150000,819354880,6570,6570,6570,6570,0
|
|
20240806,145900,819354880,6570,6570,6570,6570,0
|
|
20240806,145800,819354880,6570,6520,6570,6520,399
|
|
20240806,145700,816738790,6520,6520,6520,6520,43
|
|
20240806,145600,816458430,6510,6510,6510,6510,0
|
|
20240806,145500,816458430,6510,6510,6510,6510,0
|
|
20240806,145400,816458430,6510,6510,6510,6510,0
|
|
20240806,145300,816458430,6510,6510,6510,6510,2
|
|
20240806,145200,816445410,6540,6510,6540,6510,4
|
|
20240806,145100,816419310,6500,6500,6500,6500,0
|
|
20240806,145000,816419310,6500,6500,6500,6500,0
|
|
20240806,144900,816419310,6500,6520,6520,6500,809
|
|
20240806,144800,811158410,6540,6540,6540,6540,0
|
|
20240806,144700,811158410,6540,6540,6540,6540,0
|
|
20240806,144600,811158410,6540,6540,6540,6540,0
|
|
20240806,144500,811158410,6540,6540,6540,6540,19
|
|
20240806,144400,811034150,6540,6540,6540,6540,0
|
|
20240806,144300,811034150,6540,6540,6540,6540,11
|
|
20240806,144200,810962210,6540,6540,6540,6540,40
|
|
20240806,144100,810700610,6540,6540,6540,6540,4
|
|
20240806,144000,810674450,6570,6570,6570,6570,0
|
|
20240806,143900,810674450,6570,6550,6570,6550,200
|
|
20240806,143800,809362340,6550,6550,6550,6550,0
|
|
20240806,143700,809362340,6550,6550,6550,6550,0
|
|
20240806,143600,809362340,6550,6550,6550,6550,50
|
|
20240806,143500,809034840,6550,6550,6550,6550,0
|
|
20240806,143400,809034840,6550,6550,6550,6550,2
|
|
20240806,143300,809021740,6550,6540,6550,6540,54
|
|
20240806,143200,808668200,6570,6570,6570,6570,0
|
|
20240806,143100,808668200,6570,6570,6570,6570,0
|
|
20240806,143000,808668200,6570,6570,6570,6570,0
|
|
20240806,142900,808668200,6570,6570,6570,6570,0
|
|
20240806,142800,808668200,6570,6570,6570,6570,506
|
|
20240806,142700,805343780,6560,6560,6560,6560,0
|
|
20240806,142600,805343780,6560,6560,6560,6560,78
|
|
20240806,142500,804832100,6570,6570,6570,6570,0
|
|
20240806,142400,804832100,6570,6570,6570,6570,1
|
|
20240806,142300,804825530,6560,6560,6560,6560,32
|
|
20240806,142200,804615610,6560,6550,6560,6550,692
|
|
20240806,142100,800082590,6550,6550,6550,6550,10
|
|
20240806,142000,800017090,6550,6550,6550,6550,1
|
|
20240806,141900,800010540,6550,6520,6550,6520,400
|
|
20240806,141800,797399550,6520,6500,6520,6500,407
|
|
20240806,141700,794751910,6510,6490,6510,6490,615
|
|
20240806,141600,790754280,6490,6500,6500,6450,936
|
|
20240806,141500,784694590,6530,6510,6530,6480,514
|
|
20240806,141400,781356380,6550,6550,6550,6550,0
|
|
20240806,141300,781356380,6550,6550,6550,6550,30
|
|
20240806,141200,781159880,6550,6550,6550,6500,2376
|
|
20240806,141100,765680680,6550,6550,6550,6550,0
|
|
20240806,141000,765680680,6550,6550,6550,6550,10
|
|
20240806,140900,765615180,6550,6550,6550,6550,0
|
|
20240806,140800,765615180,6550,6550,6550,6550,0
|
|
20240806,140700,765615180,6550,6590,6590,6550,1143
|
|
20240806,140600,758116060,6600,6600,6600,6600,10
|
|
20240806,140500,758050060,6600,6600,6600,6600,0
|
|
20240806,140400,758050060,6600,6600,6600,6600,60
|
|
20240806,140300,757654060,6600,6600,6600,6600,0
|
|
20240806,140200,757654060,6600,6600,6600,6600,45
|
|
20240806,140100,757357060,6600,6600,6600,6600,0
|
|
20240806,140000,757357060,6600,6600,6600,6600,0
|
|
20240806,135900,757357060,6600,6600,6600,6600,0
|
|
20240806,135800,757357060,6600,6600,6600,6600,0
|
|
20240806,135700,757357060,6600,6600,6600,6600,0
|
|
20240806,135600,757357060,6600,6600,6600,6600,0
|
|
20240806,135500,757357060,6600,6600,6600,6600,130
|
|
20240806,135400,756499060,6600,6600,6600,6600,1
|
|
20240806,135300,756492460,6600,6600,6600,6600,0
|
|
20240806,135200,756492460,6600,6600,6600,6600,0
|
|
20240806,135100,756492460,6600,6600,6600,6600,0
|
|
20240806,135000,756492460,6600,6600,6600,6600,4
|
|
20240806,134900,756466060,6600,6590,6600,6590,58
|
|
20240806,134800,756083540,6600,6600,6600,6600,70
|
|
20240806,134700,755621540,6600,6600,6600,6600,50
|
|
20240806,134600,755291540,6600,6600,6600,6600,0
|
|
20240806,134500,755291540,6600,6600,6600,6600,0
|
|
20240806,134400,755291540,6600,6600,6600,6600,2000
|
|
20240806,134300,742091540,6590,6590,6590,6590,0
|
|
20240806,134200,742091540,6590,6590,6590,6590,0
|
|
20240806,134100,742091540,6590,6590,6590,6590,0
|
|
20240806,134000,742091540,6590,6600,6600,6590,2005
|
|
20240806,133900,728858590,6630,6630,6630,6630,0
|
|
20240806,133800,728858590,6630,6630,6630,6630,1
|
|
20240806,133700,728851960,6600,6590,6600,6580,2188
|
|
20240806,133600,714425490,6600,6630,6630,6600,201
|
|
20240806,133500,713096320,6660,6660,6660,6660,0
|
|
20240806,133400,713096320,6660,6660,6660,6660,0
|
|
20240806,133300,713096320,6660,6660,6660,6660,0
|
|
20240806,133200,713096320,6660,6660,6660,6660,0
|
|
20240806,133100,713096320,6660,6660,6660,6660,15
|
|
20240806,133000,712996420,6630,6630,6630,6630,0
|
|
20240806,132900,712996420,6630,6630,6630,6630,0
|
|
20240806,132800,712996420,6630,6630,6630,6630,0
|
|
20240806,132700,712996420,6630,6630,6630,6630,0
|
|
20240806,132600,712996420,6630,6630,6630,6630,0
|
|
20240806,132500,712996420,6630,6630,6630,6630,0
|
|
20240806,132400,712996420,6630,6630,6630,6630,1
|
|
20240806,132300,712989790,6650,6650,6650,6650,0
|
|
20240806,132200,712989790,6650,6650,6650,6650,0
|
|
20240806,132100,712989790,6650,6650,6650,6650,0
|
|
20240806,132000,712989790,6650,6650,6650,6650,0
|
|
20240806,131900,712989790,6650,6650,6650,6650,0
|
|
20240806,131800,712989790,6650,6650,6650,6650,0
|
|
20240806,131700,712989790,6650,6650,6650,6650,2
|
|
20240806,131600,712976490,6630,6630,6630,6630,0
|
|
20240806,131500,712976490,6630,6630,6630,6630,0
|
|
20240806,131400,712976490,6630,6630,6630,6630,0
|
|
20240806,131300,712976490,6630,6630,6630,6630,4
|
|
20240806,131200,712949970,6620,6620,6620,6620,0
|
|
20240806,131100,712949970,6620,6620,6620,6620,1
|
|
20240806,131000,712943350,6690,6690,6690,6690,0
|
|
20240806,130900,712943350,6690,6690,6690,6690,1
|
|
20240806,130800,712936660,6620,6620,6620,6620,0
|
|
20240806,130700,712936660,6620,6650,6650,6620,2
|
|
20240806,130600,712923390,6640,6640,6640,6640,0
|
|
20240806,130500,712923390,6640,6640,6640,6640,73
|
|
20240806,130400,712438670,6630,6630,6630,6630,0
|
|
20240806,130300,712438670,6630,6630,6630,6630,0
|
|
20240806,130200,712438670,6630,6630,6630,6630,1
|
|
20240806,130100,712432040,6670,6670,6670,6670,0
|
|
20240806,130000,712432040,6670,6670,6670,6670,0
|
|
20240806,125900,712432040,6670,6670,6670,6670,0
|
|
20240806,125800,712432040,6670,6670,6670,6670,0
|
|
20240806,125700,712432040,6670,6670,6670,6670,0
|
|
20240806,125600,712432040,6670,6670,6670,6670,0
|
|
20240806,125500,712432040,6670,6670,6670,6670,0
|
|
20240806,125400,712432040,6670,6670,6670,6670,47
|
|
20240806,125300,712118550,6670,6670,6670,6670,0
|
|
20240806,125200,712118550,6670,6670,6670,6670,0
|
|
20240806,125100,712118550,6670,6670,6670,6670,0
|
|
20240806,125000,712118550,6670,6670,6670,6670,0
|
|
20240806,124900,712118550,6670,6670,6670,6670,0
|
|
20240806,124800,712118550,6670,6670,6670,6670,0
|
|
20240806,124700,712118550,6670,6670,6670,6670,0
|
|
20240806,124600,712118550,6670,6670,6670,6670,0
|
|
20240806,124500,712118550,6670,6670,6670,6670,50
|
|
20240806,124400,711785050,6670,6670,6670,6670,0
|
|
20240806,124300,711785050,6670,6670,6670,6670,50
|
|
20240806,124200,711451550,6630,6620,6630,6620,576
|
|
20240806,124100,707632780,6600,6600,6600,6600,0
|
|
20240806,124000,707632780,6600,6610,6610,6600,151
|
|
20240806,123900,706634680,6610,6610,6610,6610,0
|
|
20240806,123800,706634680,6610,6610,6610,6610,0
|
|
20240806,123700,706634680,6610,6610,6610,6610,4
|
|
20240806,123600,706608240,6600,6600,6600,6600,1
|
|
20240806,123500,706601640,6590,6590,6590,6590,0
|
|
20240806,123400,706601640,6590,6590,6590,6590,0
|
|
20240806,123300,706601640,6590,6590,6590,6590,1
|
|
20240806,123200,706595050,6590,6590,6590,6590,3
|
|
20240806,123100,706575280,6600,6600,6600,6600,2
|
|
20240806,123000,706562080,6570,6610,6610,6540,437
|
|
20240806,122900,703698410,6630,6630,6630,6550,2015
|
|
20240806,122800,690474470,6620,6620,6620,6620,1
|
|
20240806,122700,690467850,6640,6640,6640,6640,0
|
|
20240806,122600,690467850,6640,6640,6640,6640,3
|
|
20240806,122500,690447930,6600,6600,6600,6600,0
|
|
20240806,122400,690447930,6600,6630,6630,6600,500
|
|
20240806,122300,687146970,6630,6630,6630,6630,84
|
|
20240806,122200,686590050,6600,6670,6670,6600,2000
|
|
20240806,122100,673358290,6690,6690,6690,6690,0
|
|
20240806,122000,673358290,6690,6690,6690,6690,0
|
|
20240806,121900,673358290,6690,6680,6730,6680,24
|
|
20240806,121800,673197180,6680,6680,6680,6680,51
|
|
20240806,121700,672856500,6690,6690,6690,6690,0
|
|
20240806,121600,672856500,6690,6690,6690,6690,57
|
|
20240806,121500,672475170,6630,6690,6690,6630,354
|
|
20240806,121400,670121930,6700,6700,6700,6700,0
|
|
20240806,121300,670121930,6700,6700,6700,6700,0
|
|
20240806,121200,670121930,6700,6690,6700,6690,8
|
|
20240806,121100,670068370,6690,6680,6690,6680,9
|
|
20240806,121000,670008220,6690,6690,6690,6690,5
|
|
20240806,120900,669974770,6690,6690,6690,6690,5
|
|
20240806,120800,669941320,6690,6690,6690,6690,6
|
|
20240806,120700,669901180,6700,6690,6700,6690,11
|
|
20240806,120600,669827520,6670,6670,6670,6670,0
|
|
20240806,120500,669827520,6670,6670,6670,6670,0
|
|
20240806,120400,669827520,6670,6670,6670,6670,111
|
|
20240806,120300,669087150,6670,6680,6680,6670,30
|
|
20240806,120200,668886960,6680,6680,6680,6680,0
|
|
20240806,120100,668886960,6680,6680,6680,6680,0
|
|
20240806,120000,668886960,6680,6690,6690,6680,100
|
|
20240806,115900,668218100,6690,6690,6690,6690,0
|
|
20240806,115800,668218100,6690,6690,6690,6690,0
|
|
20240806,115700,668218100,6690,6690,6690,6690,0
|
|
20240806,115600,668218100,6690,6690,6690,6690,0
|
|
20240806,115500,668218100,6690,6690,6690,6690,0
|
|
20240806,115400,668218100,6690,6690,6690,6690,0
|
|
20240806,115300,668218100,6690,6690,6690,6690,0
|
|
20240806,115200,668218100,6690,6690,6690,6690,0
|
|
20240806,115100,668218100,6690,6690,6690,6690,12
|
|
20240806,115000,668137820,6720,6720,6720,6720,0
|
|
20240806,114900,668137820,6720,6720,6720,6720,0
|
|
20240806,114800,668137820,6720,6680,6720,6680,2
|
|
20240806,114700,668124420,6670,6670,6670,6670,0
|
|
20240806,114600,668124420,6670,6670,6670,6670,0
|
|
20240806,114500,668124420,6670,6670,6670,6670,0
|
|
20240806,114400,668124420,6670,6670,6670,6670,0
|
|
20240806,114300,668124420,6670,6670,6670,6670,5
|
|
20240806,114200,668091070,6670,6670,6670,6640,10
|
|
20240806,114100,668024400,6630,6690,6690,6630,556
|
|
20240806,114000,664316890,6680,6680,6680,6680,0
|
|
20240806,113900,664316890,6680,6680,6680,6680,0
|
|
20240806,113800,664316890,6680,6680,6680,6680,0
|
|
20240806,113700,664316890,6680,6680,6680,6680,0
|
|
20240806,113600,664316890,6680,6680,6680,6680,0
|
|
20240806,113500,664316890,6680,6680,6680,6680,0
|
|
20240806,113400,664316890,6680,6680,6680,6680,0
|
|
20240806,113300,664316890,6680,6680,6680,6680,34
|
|
20240806,113200,664089770,6680,6680,6680,6680,7
|
|
20240806,113100,664043010,6690,6690,6690,6690,0
|
|
20240806,113000,664043010,6690,6690,6730,6690,279
|
|
20240806,112900,662176240,6670,6670,6670,6670,35
|
|
20240806,112800,661942790,6730,6660,6730,6630,315
|
|
20240806,112700,659848320,6650,6730,6730,6650,315
|
|
20240806,112600,657739390,6720,6720,6720,6720,0
|
|
20240806,112500,657739390,6720,6720,6720,6720,0
|
|
20240806,112400,657739390,6720,6720,6720,6720,0
|
|
20240806,112300,657739390,6720,6720,6720,6720,0
|
|
20240806,112200,657739390,6720,6710,6720,6710,45
|
|
20240806,112100,657437390,6720,6720,6720,6720,0
|
|
20240806,112000,657437390,6720,6790,6790,6710,353
|
|
20240806,111900,655062440,6830,6830,6830,6830,0
|
|
20240806,111800,655062440,6830,6830,6830,6830,0
|
|
20240806,111700,655062440,6830,6840,6840,6830,5
|
|
20240806,111600,655028270,6850,6850,6850,6850,0
|
|
20240806,111500,655028270,6850,6860,6860,6840,140
|
|
20240806,111400,654069040,6880,6880,6880,6880,0
|
|
20240806,111300,654069040,6880,6880,6890,6800,260
|
|
20240806,111200,652297590,6890,6890,6890,6890,0
|
|
20240806,111100,652297590,6890,6820,6910,6720,218
|
|
20240806,111000,650801100,6820,6750,6820,6750,244
|
|
20240806,110900,649145370,6750,6750,6750,6750,0
|
|
20240806,110800,649145370,6750,6710,6750,6710,202
|
|
20240806,110700,647782890,6720,6730,6730,6720,152
|
|
20240806,110600,646759940,6730,6760,6760,6730,296
|
|
20240806,110500,644765760,6760,6760,6760,6760,0
|
|
20240806,110400,644765760,6760,6760,6760,6760,1
|
|
20240806,110300,644759000,6750,6670,6750,6670,454
|
|
20240806,110200,641700950,6630,6740,6820,6630,1515
|
|
20240806,110100,631482640,6750,6890,6890,6620,5120
|
|
20240806,110000,597014040,6890,7060,7200,6860,5564
|
|
20240806,105900,557685080,7070,6980,7070,6980,2370
|
|
20240806,105800,541092820,6990,6980,7050,6980,101
|
|
20240806,105700,540385690,6870,6900,6980,6870,1702
|
|
20240806,105600,528581540,6900,6900,6900,6900,0
|
|
20240806,105500,528581540,6900,6840,6900,6840,8
|
|
20240806,105400,528526580,6900,6860,6900,6860,4
|
|
20240806,105300,528499020,6790,6860,6900,6790,3
|
|
20240806,105200,528478470,6790,6790,6790,6790,29
|
|
20240806,105100,528281560,6900,6890,6900,6890,328
|
|
20240806,105000,526018620,6900,6860,6900,6860,90
|
|
20240806,104900,525400120,6860,6790,6860,6790,41
|
|
20240806,104800,525120890,6810,6810,6810,6810,14
|
|
20240806,104700,525025550,6750,6740,6860,6740,195
|
|
20240806,104600,523708640,6740,6860,6860,6740,869
|
|
20240806,104500,517840380,6940,6810,6950,6810,428
|
|
20240806,104400,514880050,6810,6770,6810,6740,748
|
|
20240806,104300,509806280,6730,6740,6740,6730,6
|
|
20240806,104200,509765850,6760,6770,6770,6760,175
|
|
20240806,104100,508581510,6770,6930,6930,6770,2847
|
|
20240806,104000,489204640,6950,6950,6950,6950,0
|
|
20240806,103900,489204640,6950,6900,6950,6900,1704
|
|
20240806,103800,477438470,6900,6900,6950,6850,2630
|
|
20240806,103700,459319290,6890,6950,6980,6890,3096
|
|
20240806,103600,437809560,6880,6890,6890,6880,66
|
|
20240806,103500,437354980,6880,6990,6990,6880,1543
|
|
20240806,103400,426654510,6990,6840,7010,6840,1569
|
|
20240806,103300,415787770,6900,6830,6910,6830,775
|
|
20240806,103200,410467240,6740,6880,7270,6740,8797
|
|
20240806,103100,348674100,6850,6850,6880,6850,327
|
|
20240806,103000,346428960,6850,6740,6870,6740,6722
|
|
20240806,102900,300646890,6730,6680,6730,6680,1362
|
|
20240806,102800,291482400,6640,6640,6640,6640,0
|
|
20240806,102700,291482400,6640,6640,6640,6640,1
|
|
20240806,102600,291475760,6630,6630,6630,6630,0
|
|
20240806,102500,291475760,6630,6630,6630,6630,1
|
|
20240806,102400,291469130,6630,6630,6630,6630,66
|
|
20240806,102300,291031550,6630,6680,6690,6630,606
|
|
20240806,102200,287001570,6690,6690,6690,6690,0
|
|
20240806,102100,287001570,6690,6650,6690,6650,9
|
|
20240806,102000,286941610,6650,6650,6650,6650,0
|
|
20240806,101900,286941610,6650,6670,6670,6650,96
|
|
20240806,101800,286302880,6690,6700,6700,6690,148
|
|
20240806,101700,285312200,6700,6700,6700,6700,1
|
|
20240806,101600,285305500,6730,6730,6730,6730,0
|
|
20240806,101500,285305500,6730,6730,6730,6730,0
|
|
20240806,101400,285305500,6730,6730,6730,6730,0
|
|
20240806,101300,285305500,6730,6730,6730,6730,0
|
|
20240806,101200,285305500,6730,6730,6730,6730,0
|
|
20240806,101100,285305500,6730,6700,6730,6700,41
|
|
20240806,101000,285030770,6700,6720,6720,6700,40
|
|
20240806,100900,284762630,6730,6740,6780,6730,730
|
|
20240806,100800,279849450,6790,6790,6790,6790,1
|
|
20240806,100700,279842660,6790,6790,6790,6790,0
|
|
20240806,100600,279842660,6790,6770,6790,6740,741
|
|
20240806,100500,274847670,6790,6790,6790,6790,0
|
|
20240806,100400,274847670,6790,6790,6790,6790,41
|
|
20240806,100300,274569280,6790,6800,6800,6790,31
|
|
20240806,100200,274358490,6870,6870,6870,6870,0
|
|
20240806,100100,274358490,6870,6870,6870,6870,1
|
|
20240806,100000,274351620,6870,6870,6870,6870,252
|
|
20240806,095900,272620380,6830,6840,6880,6830,6996
|
|
20240806,095800,224805570,6830,6840,6850,6830,128
|
|
20240806,095700,223930060,6850,6790,6860,6730,460
|
|
20240806,095600,220800240,6790,6880,6880,6790,2280
|
|
20240806,095500,205114350,6980,6980,6980,6980,0
|
|
20240806,095400,205114350,6980,6780,6980,6530,8749
|
|
20240806,095300,145787100,6780,6780,6780,6730,496
|
|
20240806,095200,142446570,6730,6650,6800,6650,2015
|
|
20240806,095100,128992450,6640,6640,6650,6640,20
|
|
20240806,095000,128859630,6650,6590,6650,6580,31
|
|
20240806,094900,128655570,6600,6600,6600,6600,30
|
|
20240806,094800,128457570,6620,6580,6620,6580,4420
|
|
20240806,094700,99318410,6580,6580,6580,6580,197
|
|
20240806,094600,98022150,6570,6570,6570,6570,5
|
|
20240806,094500,97989300,6550,6550,6550,6550,33
|
|
20240806,094400,97773150,6580,6580,6580,6580,50
|
|
20240806,094300,97444150,6590,6590,6590,6590,0
|
|
20240806,094200,97444150,6590,6590,6590,6590,8
|
|
20240806,094100,97391430,6590,6590,6590,6590,0
|
|
20240806,094000,97391430,6590,6590,6590,6590,0
|
|
20240806,093900,97391430,6590,6590,6590,6590,2
|
|
20240806,093800,97378250,6580,6550,6580,6550,822
|
|
20240806,093700,91972760,6600,6600,6600,6600,0
|
|
20240806,093600,91972760,6600,6600,6600,6600,1
|
|
20240806,093500,91966160,6600,6600,6600,6600,0
|
|
20240806,093400,91966160,6600,6600,6600,6600,26
|
|
20240806,093300,91794560,6600,6600,6600,6600,0
|
|
20240806,093200,91794560,6600,6600,6600,6600,1
|
|
20240806,093100,91787960,6600,6600,6600,6600,4
|
|
20240806,093000,91761560,6600,6600,6600,6600,20
|
|
20240806,092900,91629560,6550,6610,6610,6550,14
|
|
20240806,092800,91537500,6620,6560,6620,6560,598
|
|
20240806,092700,87602510,6560,6550,6560,6550,231
|
|
20240806,092600,86088460,6510,6510,6510,6510,0
|
|
20240806,092500,86088460,6510,6520,6520,6510,200
|
|
20240806,092400,84786050,6510,6510,6510,6510,0
|
|
20240806,092300,84786050,6510,6510,6510,6510,100
|
|
20240806,092200,84135050,6500,6510,6510,6500,428
|
|
20240806,092100,81349350,6510,6510,6510,6510,72
|
|
20240806,092000,80880630,6500,6530,6590,6500,239
|
|
20240806,091900,79320820,6510,6510,6510,6510,63
|
|
20240806,091800,78910690,6500,6500,6500,6500,0
|
|
20240806,091700,78910690,6500,6500,6500,6500,300
|
|
20240806,091600,76960690,6540,6490,6540,6490,3922
|
|
20240806,091500,51477970,6480,6480,6480,6480,3635
|
|
20240806,091400,27923170,6440,6440,6440,6440,3
|
|
20240806,091300,27903850,6440,6440,6440,6440,0
|
|
20240806,091200,27903850,6440,6440,6440,6440,0
|
|
20240806,091100,27903850,6440,6420,6440,6420,1656
|
|
20240806,091000,17268950,6420,6430,6430,6420,20
|
|
20240806,090900,17140480,6480,6540,6540,6480,323
|
|
20240806,090800,15040340,6540,6540,6540,6540,0
|
|
20240806,090700,15040340,6540,6590,6590,6540,6
|
|
20240806,090600,15000850,6600,6600,6600,6600,54
|
|
20240806,090500,14644450,6580,6580,6580,6580,426
|
|
20240806,090400,11841370,6580,6580,6590,6580,43
|
|
20240806,090300,11558380,6500,6580,6580,6500,16
|
|
20240806,090200,11454300,6550,6540,6550,6540,56
|
|
20240806,090100,11087510,6480,6480,6480,6480,1
|
|
20240806,090000,11081030,6410,6350,6410,6350,1745
|