622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,191900,474128580,6390,6390,6390,6390,894
|
|
20240805,191800,474128580,6390,6390,6390,6390,0
|
|
20240805,191700,474128580,6390,6390,6390,6390,0
|
|
20240805,191600,474128580,6390,6390,6390,6390,0
|
|
20240805,191500,474128580,6390,6390,6390,6390,0
|
|
20240805,191400,474128580,6390,6390,6390,6390,0
|
|
20240805,191300,474128580,6390,6390,6390,6390,0
|
|
20240805,191200,474128580,6390,6390,6390,6390,0
|
|
20240805,191100,474128580,6390,6390,6390,6390,0
|
|
20240805,191000,474128580,6390,6390,6390,6390,0
|
|
20240805,190900,474128580,6390,6390,6390,6390,0
|
|
20240805,190800,474128580,6390,6390,6390,6390,0
|
|
20240805,190700,474128580,6390,6390,6390,6390,0
|
|
20240805,190600,474128580,6390,6390,6390,6390,0
|
|
20240805,190500,474128580,6390,6390,6390,6390,0
|
|
20240805,190400,474128580,6390,6390,6390,6390,0
|
|
20240805,190300,474128580,6390,6390,6390,6390,0
|
|
20240805,190200,474128580,6390,6390,6390,6390,0
|
|
20240805,190100,474128580,6390,6390,6390,6390,0
|
|
20240805,190000,474128580,6390,6390,6390,6390,0
|
|
20240805,185900,474128580,6390,6390,6390,6390,0
|
|
20240805,185800,474128580,6390,6390,6390,6390,0
|
|
20240805,185700,474128580,6390,6390,6390,6390,0
|
|
20240805,185600,474128580,6390,6390,6390,6390,0
|
|
20240805,185500,474128580,6390,6390,6390,6390,0
|
|
20240805,185400,474128580,6390,6390,6390,6390,0
|
|
20240805,185300,474128580,6390,6390,6390,6390,0
|
|
20240805,185200,474128580,6390,6390,6390,6390,0
|
|
20240805,185100,474128580,6390,6390,6390,6390,0
|
|
20240805,185000,474128580,6390,6390,6390,6390,0
|
|
20240805,184900,474128580,6390,6390,6390,6390,894
|
|
20240805,184800,474128580,6390,6390,6390,6390,0
|
|
20240805,184700,474128580,6390,6390,6390,6390,0
|
|
20240805,184600,474128580,6390,6390,6390,6390,0
|
|
20240805,184500,474128580,6390,6390,6390,6390,0
|
|
20240805,184400,474128580,6390,6390,6390,6390,0
|
|
20240805,184300,474128580,6390,6390,6390,6390,0
|
|
20240805,184200,474128580,6390,6390,6390,6390,0
|
|
20240805,184100,474128580,6390,6390,6390,6390,0
|
|
20240805,184000,474128580,6390,6390,6390,6390,0
|
|
20240805,183900,474128580,6390,6390,6390,6390,0
|
|
20240805,183800,474128580,6390,6390,6390,6390,0
|
|
20240805,183700,474128580,6390,6390,6390,6390,0
|
|
20240805,183600,474128580,6390,6390,6390,6390,0
|
|
20240805,183500,474128580,6390,6390,6390,6390,0
|
|
20240805,183400,474128580,6390,6390,6390,6390,0
|
|
20240805,183300,474128580,6390,6390,6390,6390,0
|
|
20240805,183200,474128580,6390,6390,6390,6390,0
|
|
20240805,183100,474128580,6390,6390,6390,6390,0
|
|
20240805,183000,474128580,6390,6390,6390,6390,0
|
|
20240805,182900,474128580,6390,6390,6390,6390,0
|
|
20240805,182800,474128580,6390,6390,6390,6390,0
|
|
20240805,182700,474128580,6390,6390,6390,6390,0
|
|
20240805,182600,474128580,6390,6390,6390,6390,0
|
|
20240805,182500,474128580,6390,6390,6390,6390,0
|
|
20240805,182400,474128580,6390,6390,6390,6390,0
|
|
20240805,182300,474128580,6390,6390,6390,6390,0
|
|
20240805,182200,474128580,6390,6390,6390,6390,0
|
|
20240805,182100,474128580,6390,6390,6390,6390,0
|
|
20240805,182000,474128580,6390,6390,6390,6390,0
|
|
20240805,181900,474128580,6390,6390,6390,6390,894
|
|
20240805,181800,474128580,6390,6390,6390,6390,0
|
|
20240805,181700,474128580,6390,6390,6390,6390,0
|
|
20240805,181600,474128580,6390,6390,6390,6390,0
|
|
20240805,181500,474128580,6390,6390,6390,6390,0
|
|
20240805,181400,474128580,6390,6390,6390,6390,0
|
|
20240805,181300,474128580,6390,6390,6390,6390,0
|
|
20240805,181200,474128580,6390,6390,6390,6390,0
|
|
20240805,181100,474128580,6390,6390,6390,6390,0
|
|
20240805,181000,474128580,6390,6390,6390,6390,0
|
|
20240805,180900,474128580,6390,6390,6390,6390,0
|
|
20240805,180800,474128580,6390,6390,6390,6390,0
|
|
20240805,180700,474128580,6390,6390,6390,6390,0
|
|
20240805,180600,474128580,6390,6390,6390,6390,0
|
|
20240805,180500,474128580,6390,6390,6390,6390,0
|
|
20240805,180400,474128580,6390,6390,6390,6390,0
|
|
20240805,180300,474128580,6390,6390,6390,6390,0
|
|
20240805,180200,474128580,6390,6390,6390,6390,0
|
|
20240805,180100,474128580,6390,6390,6390,6390,0
|
|
20240805,180000,474128580,6390,6390,6390,6390,0
|
|
20240805,175900,474128580,6390,6390,6390,6390,0
|
|
20240805,175800,474128580,6390,6390,6390,6390,0
|
|
20240805,175700,474128580,6390,6390,6390,6390,0
|
|
20240805,175600,474128580,6390,6390,6390,6390,0
|
|
20240805,175500,474128580,6390,6390,6390,6390,0
|
|
20240805,175400,474128580,6390,6390,6390,6390,0
|
|
20240805,175300,474128580,6390,6390,6390,6390,0
|
|
20240805,175200,474128580,6390,6390,6390,6390,0
|
|
20240805,175100,474128580,6390,6390,6390,6390,0
|
|
20240805,175000,474128580,6390,6390,6390,6390,0
|
|
20240805,174900,474128580,6390,6390,6390,6390,894
|
|
20240805,174800,474128580,6390,6390,6390,6390,0
|
|
20240805,174700,474128580,6390,6390,6390,6390,0
|
|
20240805,174600,474128580,6390,6390,6390,6390,0
|
|
20240805,174500,474128580,6390,6390,6390,6390,0
|
|
20240805,174400,474128580,6390,6390,6390,6390,0
|
|
20240805,174300,474128580,6390,6390,6390,6390,0
|
|
20240805,174200,474128580,6390,6390,6390,6390,0
|
|
20240805,174100,474128580,6390,6390,6390,6390,0
|
|
20240805,174000,474128580,6390,6390,6390,6390,0
|
|
20240805,173900,474128580,6390,6390,6390,6390,0
|
|
20240805,173800,474128580,6390,6390,6390,6390,0
|
|
20240805,173700,474128580,6390,6390,6390,6390,0
|
|
20240805,173600,474128580,6390,6390,6390,6390,0
|
|
20240805,173500,474128580,6390,6390,6390,6390,0
|
|
20240805,173400,474128580,6390,6390,6390,6390,0
|
|
20240805,173300,474128580,6390,6390,6390,6390,0
|
|
20240805,173200,474128580,6390,6390,6390,6390,0
|
|
20240805,173100,474128580,6390,6390,6390,6390,0
|
|
20240805,173000,474128580,6390,6390,6390,6390,0
|
|
20240805,172900,474128580,6390,6390,6390,6390,0
|
|
20240805,172800,474128580,6390,6390,6390,6390,0
|
|
20240805,172700,474128580,6390,6390,6390,6390,0
|
|
20240805,172600,474128580,6390,6390,6390,6390,0
|
|
20240805,172500,474128580,6390,6390,6390,6390,0
|
|
20240805,172400,474128580,6390,6390,6390,6390,0
|
|
20240805,172300,474128580,6390,6390,6390,6390,0
|
|
20240805,172200,474128580,6390,6390,6390,6390,0
|
|
20240805,172100,474128580,6390,6390,6390,6390,0
|
|
20240805,172000,474128580,6390,6390,6390,6390,0
|
|
20240805,171900,474128580,6390,6390,6390,6390,894
|
|
20240805,171800,474128580,6390,6390,6390,6390,0
|
|
20240805,171700,474128580,6390,6390,6390,6390,0
|
|
20240805,171600,474128580,6390,6390,6390,6390,0
|
|
20240805,171500,474128580,6390,6390,6390,6390,0
|
|
20240805,171400,474128580,6390,6390,6390,6390,0
|
|
20240805,171300,474128580,6390,6390,6390,6390,0
|
|
20240805,171200,474128580,6390,6390,6390,6390,0
|
|
20240805,171100,474128580,6390,6390,6390,6390,0
|
|
20240805,171000,474128580,6390,6390,6390,6390,0
|
|
20240805,170900,474128580,6390,6390,6390,6390,0
|
|
20240805,170800,474128580,6390,6390,6390,6390,0
|
|
20240805,170700,474128580,6390,6390,6390,6390,0
|
|
20240805,170600,474128580,6390,6390,6390,6390,0
|
|
20240805,170500,474128580,6390,6390,6390,6390,0
|
|
20240805,170400,474128580,6390,6390,6390,6390,0
|
|
20240805,170300,474128580,6390,6390,6390,6390,0
|
|
20240805,170200,474128580,6390,6390,6390,6390,0
|
|
20240805,170100,474128580,6390,6390,6390,6390,0
|
|
20240805,170000,474128580,6390,6390,6390,6390,0
|
|
20240805,165900,474128580,6390,6390,6390,6390,0
|
|
20240805,165800,474128580,6390,6390,6390,6390,0
|
|
20240805,165700,474128580,6390,6390,6390,6390,0
|
|
20240805,165600,474128580,6390,6390,6390,6390,0
|
|
20240805,165500,474128580,6390,6390,6390,6390,0
|
|
20240805,165400,474128580,6390,6390,6390,6390,0
|
|
20240805,165300,474128580,6390,6390,6390,6390,0
|
|
20240805,165200,474128580,6390,6390,6390,6390,0
|
|
20240805,165100,474128580,6390,6390,6390,6390,0
|
|
20240805,165000,474128580,6390,6390,6390,6390,0
|
|
20240805,164900,474128580,6390,6390,6390,6390,894
|
|
20240805,164800,474128580,6390,6390,6390,6390,0
|
|
20240805,164700,474128580,6390,6390,6390,6390,0
|
|
20240805,164600,474128580,6390,6390,6390,6390,0
|
|
20240805,164500,474128580,6390,6390,6390,6390,0
|
|
20240805,164400,474128580,6390,6390,6390,6390,0
|
|
20240805,164300,474128580,6390,6390,6390,6390,0
|
|
20240805,164200,474128580,6390,6390,6390,6390,0
|
|
20240805,164100,474128580,6390,6390,6390,6390,0
|
|
20240805,164000,474128580,6390,6390,6390,6390,0
|
|
20240805,163900,474128580,6390,6390,6390,6390,0
|
|
20240805,163800,474128580,6390,6390,6390,6390,0
|
|
20240805,163700,474128580,6390,6390,6390,6390,0
|
|
20240805,163600,474128580,6390,6390,6390,6390,0
|
|
20240805,163500,474128580,6390,6390,6390,6390,0
|
|
20240805,163400,474128580,6390,6390,6390,6390,0
|
|
20240805,163300,474128580,6390,6390,6390,6390,0
|
|
20240805,163200,474128580,6390,6390,6390,6390,0
|
|
20240805,163100,474128580,6390,6390,6390,6390,0
|
|
20240805,163000,474128580,6390,6390,6390,6390,0
|
|
20240805,162900,474128580,6390,6390,6390,6390,0
|
|
20240805,162800,474128580,6390,6390,6390,6390,0
|
|
20240805,162700,474128580,6390,6390,6390,6390,0
|
|
20240805,162600,474128580,6390,6390,6390,6390,0
|
|
20240805,162500,474128580,6390,6390,6390,6390,0
|
|
20240805,162400,474128580,6390,6390,6390,6390,0
|
|
20240805,162300,474128580,6390,6390,6390,6390,0
|
|
20240805,162200,474128580,6390,6390,6390,6390,0
|
|
20240805,162100,474128580,6390,6390,6390,6390,0
|
|
20240805,162000,474128580,6390,6390,6390,6390,0
|
|
20240805,161900,474128580,6390,6390,6390,6390,894
|
|
20240805,161800,474128580,6390,6390,6390,6390,0
|
|
20240805,161700,474128580,6390,6390,6390,6390,0
|
|
20240805,161600,474128580,6390,6390,6390,6390,0
|
|
20240805,161500,474128580,6390,6390,6390,6390,0
|
|
20240805,161400,474128580,6390,6390,6390,6390,0
|
|
20240805,161300,474128580,6390,6390,6390,6390,0
|
|
20240805,161200,474128580,6390,6390,6390,6390,0
|
|
20240805,161100,474128580,6390,6390,6390,6390,0
|
|
20240805,161000,474128580,6390,6390,6390,6390,0
|
|
20240805,160900,474128580,6390,6390,6390,6390,0
|
|
20240805,160800,474128580,6390,6390,6390,6390,0
|
|
20240805,160700,474128580,6390,6390,6390,6390,0
|
|
20240805,160600,474128580,6390,6390,6390,6390,0
|
|
20240805,160500,474128580,6390,6390,6390,6390,0
|
|
20240805,160400,474128580,6390,6390,6390,6390,0
|
|
20240805,160300,474128580,6390,6390,6390,6390,0
|
|
20240805,160200,474128580,6390,6390,6390,6390,0
|
|
20240805,160100,474128580,6390,6390,6390,6390,0
|
|
20240805,160000,474128580,6390,6390,6390,6390,0
|
|
20240805,155900,474128580,6390,6390,6390,6390,0
|
|
20240805,155800,474128580,6390,6390,6390,6390,0
|
|
20240805,155700,474128580,6390,6390,6390,6390,0
|
|
20240805,155600,474128580,6390,6390,6390,6390,0
|
|
20240805,155500,474128580,6390,6390,6390,6390,0
|
|
20240805,155400,474128580,6390,6390,6390,6390,0
|
|
20240805,155300,474128580,6390,6390,6390,6390,0
|
|
20240805,155200,474128580,6390,6390,6390,6390,0
|
|
20240805,155100,474128580,6390,6390,6390,6390,0
|
|
20240805,155000,474128580,6390,6390,6390,6390,0
|
|
20240805,154900,474128580,6390,6390,6390,6390,894
|
|
20240805,154800,474128580,6390,6390,6390,6390,0
|
|
20240805,154700,474128580,6390,6390,6390,6390,0
|
|
20240805,154600,474128580,6390,6390,6390,6390,0
|
|
20240805,154500,474128580,6390,6390,6390,6390,0
|
|
20240805,154400,474128580,6390,6390,6390,6390,0
|
|
20240805,154300,474128580,6390,6390,6390,6390,0
|
|
20240805,154200,474128580,6390,6390,6390,6390,0
|
|
20240805,154100,474128580,6390,6390,6390,6390,0
|
|
20240805,154000,474128580,6390,6390,6390,6390,0
|
|
20240805,153900,474128580,6390,6390,6390,6390,0
|
|
20240805,153800,474128580,6390,6390,6390,6390,0
|
|
20240805,153700,474128580,6390,6390,6390,6390,0
|
|
20240805,153600,474128580,6390,6390,6390,6390,0
|
|
20240805,153500,474128580,6390,6390,6390,6390,0
|
|
20240805,153400,474128580,6390,6390,6390,6390,0
|
|
20240805,153300,474128580,6390,6390,6390,6390,0
|
|
20240805,153200,474128580,6390,6390,6390,6390,0
|
|
20240805,153100,474128580,6390,6390,6390,6390,0
|
|
20240805,153000,474128580,6390,6390,6390,6390,894
|
|
20240805,152900,468415920,6360,6360,6360,6360,0
|
|
20240805,152800,468415920,6360,6360,6360,6360,0
|
|
20240805,152700,468415920,6360,6360,6360,6360,0
|
|
20240805,152600,468415920,6360,6360,6360,6360,0
|
|
20240805,152500,468415920,6360,6360,6360,6360,0
|
|
20240805,152400,468415920,6360,6360,6360,6360,0
|
|
20240805,152300,468415920,6360,6360,6360,6360,0
|
|
20240805,152200,468415920,6360,6360,6360,6360,0
|
|
20240805,152100,468415920,6360,6360,6360,6360,0
|
|
20240805,152000,468415920,6360,6360,6360,6360,0
|
|
20240805,151900,468415920,6360,6310,6360,6310,155
|
|
20240805,151800,467435970,6310,6310,6310,6310,32
|
|
20240805,151700,467234050,6300,6260,6300,6260,9734
|
|
20240805,151600,405912720,6200,6200,6200,6200,0
|
|
20240805,151500,405912720,6200,6200,6200,6200,16
|
|
20240805,151400,405813520,6200,6200,6200,6200,0
|
|
20240805,151300,405813520,6200,6170,6200,6170,51
|
|
20240805,151200,405497830,6140,6140,6140,6140,0
|
|
20240805,151100,405497830,6140,6140,6140,6140,0
|
|
20240805,151000,405497830,6140,6140,6140,6140,0
|
|
20240805,150900,405497830,6140,6140,6140,6140,22
|
|
20240805,150800,405362750,6140,6140,6140,6140,1
|
|
20240805,150700,405356610,6130,6130,6130,6130,210
|
|
20240805,150600,404069310,6100,6110,6110,6100,686
|
|
20240805,150500,399882970,6100,6100,6100,6100,81
|
|
20240805,150400,399388870,6100,6130,6130,6100,123
|
|
20240805,150300,398637580,6130,5960,6130,5960,339
|
|
20240805,150200,396573570,5960,5930,5960,5930,101
|
|
20240805,150100,395973020,5930,6070,6070,5820,1224
|
|
20240805,150000,388630610,6070,6130,6130,6070,473
|
|
20240805,145900,385756380,6130,6130,6130,6130,94
|
|
20240805,145800,385180160,6130,6190,6200,6130,2740
|
|
20240805,145700,368235760,5210,5210,5210,5210,0
|
|
20240805,145600,368235760,5210,5210,5210,5210,0
|
|
20240805,145500,368235760,5210,5210,5210,5210,3933
|
|
20240805,145400,347744830,6000,6000,6000,6000,0
|
|
20240805,145300,347744830,6000,6360,6360,6000,1673
|
|
20240805,145200,337294440,6370,6390,6390,6370,70
|
|
20240805,145100,336847320,6390,6390,6390,6390,84
|
|
20240805,145000,336310560,6400,6400,6400,6400,160
|
|
20240805,144900,335286560,6400,6410,6410,6400,117
|
|
20240805,144800,334537740,6410,6410,6410,6410,100
|
|
20240805,144700,333896740,6410,6420,6420,6410,2212
|
|
20240805,144600,319698560,6430,6430,6430,6430,156
|
|
20240805,144500,318695480,6430,6430,6430,6430,0
|
|
20240805,144400,318695480,6430,6430,6430,6430,201
|
|
20240805,144300,317403050,6470,6470,6470,6430,1133
|
|
20240805,144200,310074180,6440,6440,6440,6440,0
|
|
20240805,144100,310074180,6440,6440,6440,6440,2
|
|
20240805,144000,310061300,6430,6430,6430,6430,0
|
|
20240805,143900,310061300,6430,6430,6430,6430,0
|
|
20240805,143800,310061300,6430,6430,6430,6430,2
|
|
20240805,143700,310048440,6430,6440,6440,6430,116
|
|
20240805,143600,309302480,6440,6440,6440,6440,84
|
|
20240805,143500,308761520,6440,6440,6440,6440,0
|
|
20240805,143400,308761520,6440,6440,6440,6440,0
|
|
20240805,143300,308761520,6440,6440,6440,6440,220
|
|
20240805,143200,307344720,6480,6480,6480,6480,0
|
|
20240805,143100,307344720,6480,6480,6480,6480,0
|
|
20240805,143000,307344720,6480,6480,6480,6480,0
|
|
20240805,142900,307344720,6480,6480,6480,6480,1
|
|
20240805,142800,307338240,6480,6480,6480,6480,0
|
|
20240805,142700,307338240,6480,6480,6480,6480,30
|
|
20240805,142600,307143840,6480,6480,6480,6480,2144
|
|
20240805,142500,293250720,6480,6480,6480,6480,0
|
|
20240805,142400,293250720,6480,6480,6480,6480,0
|
|
20240805,142300,293250720,6480,6480,6480,6480,0
|
|
20240805,142200,293250720,6480,6480,6480,6480,0
|
|
20240805,142100,293250720,6480,6480,6480,6480,0
|
|
20240805,142000,293250720,6480,6480,6480,6480,0
|
|
20240805,141900,293250720,6480,6480,6480,6480,0
|
|
20240805,141800,293250720,6480,6480,6480,6480,0
|
|
20240805,141700,293250720,6480,6480,6480,6480,0
|
|
20240805,141600,293250720,6480,6480,6480,6480,0
|
|
20240805,141500,293250720,6480,6480,6480,6480,0
|
|
20240805,141400,293250720,6480,6480,6480,6480,0
|
|
20240805,141300,293250720,6480,6480,6480,6480,0
|
|
20240805,141200,293250720,6480,6480,6480,6480,0
|
|
20240805,141100,293250720,6480,6480,6480,6480,0
|
|
20240805,141000,293250720,6480,6480,6480,6480,0
|
|
20240805,140900,293250720,6480,6480,6480,6480,0
|
|
20240805,140800,293250720,6480,6480,6480,6480,0
|
|
20240805,140700,293250720,6480,6480,6480,6480,0
|
|
20240805,140600,293250720,6480,6480,6480,6480,0
|
|
20240805,140500,293250720,6480,6480,6480,6480,0
|
|
20240805,140400,293250720,6480,6480,6480,6480,0
|
|
20240805,140300,293250720,6480,6480,6480,6480,0
|
|
20240805,140200,293250720,6480,6480,6480,6480,0
|
|
20240805,140100,293250720,6480,6480,6480,6480,0
|
|
20240805,140000,293250720,6480,6480,6480,6480,0
|
|
20240805,135900,293250720,6480,6480,6480,6480,0
|
|
20240805,135800,293250720,6480,6480,6480,6480,0
|
|
20240805,135700,293250720,6480,6480,6480,6480,0
|
|
20240805,135600,293250720,6480,6480,6480,6480,0
|
|
20240805,135500,293250720,6480,6480,6480,6480,0
|
|
20240805,135400,293250720,6480,6480,6480,6480,0
|
|
20240805,135300,293250720,6480,6480,6480,6480,2
|
|
20240805,135200,293237760,6480,6480,6480,6480,2
|
|
20240805,135100,293224800,6470,6470,6470,6470,0
|
|
20240805,135000,293224800,6470,6470,6470,6470,0
|
|
20240805,134900,293224800,6470,6470,6470,6470,33
|
|
20240805,134800,293011290,6490,6490,6490,6490,0
|
|
20240805,134700,293011290,6490,6490,6490,6490,0
|
|
20240805,134600,293011290,6490,6490,6490,6490,0
|
|
20240805,134500,293011290,6490,6490,6490,6490,0
|
|
20240805,134400,293011290,6490,6490,6490,6490,0
|
|
20240805,134300,293011290,6490,6450,6490,6450,300
|
|
20240805,134200,291071780,6450,6430,6450,6430,52
|
|
20240805,134100,290737380,6430,6450,6450,6430,517
|
|
20240805,134000,287407200,6460,6460,6460,6460,70
|
|
20240805,133900,286955000,6460,6460,6460,6460,0
|
|
20240805,133800,286955000,6460,6470,6470,6460,219
|
|
20240805,133700,285539110,6490,6490,6490,6490,12
|
|
20240805,133600,285461230,6490,6490,6490,6490,0
|
|
20240805,133500,285461230,6490,6490,6490,6490,100
|
|
20240805,133400,284812230,6470,6470,6470,6470,0
|
|
20240805,133300,284812230,6470,6470,6470,6470,0
|
|
20240805,133200,284812230,6470,6490,6490,6470,589
|
|
20240805,133100,280995770,6500,6500,6500,6500,5
|
|
20240805,133000,280963270,6500,6500,6500,6500,20
|
|
20240805,132900,280833270,6500,6490,6500,6490,4955
|
|
20240805,132800,248643010,6490,6490,6490,6490,0
|
|
20240805,132700,248643010,6490,6490,6490,6490,0
|
|
20240805,132600,248643010,6490,6480,6490,6480,92
|
|
20240805,132500,248046040,6480,6480,6480,6480,18
|
|
20240805,132400,247929400,6480,6480,6480,6480,0
|
|
20240805,132300,247929400,6480,6480,6480,6480,0
|
|
20240805,132200,247929400,6480,6480,6480,6480,267
|
|
20240805,132100,246199240,6500,6500,6500,6500,0
|
|
20240805,132000,246199240,6500,6500,6500,6500,0
|
|
20240805,131900,246199240,6500,6500,6500,6500,76
|
|
20240805,131800,245705240,6480,6480,6500,6480,434
|
|
20240805,131700,242886490,6490,6490,6490,6490,0
|
|
20240805,131600,242886490,6490,6490,6490,6490,0
|
|
20240805,131500,242886490,6490,6490,6490,6490,0
|
|
20240805,131400,242886490,6490,6490,6490,6490,0
|
|
20240805,131300,242886490,6490,6490,6490,6490,41
|
|
20240805,131200,242620400,6480,6480,6480,6480,6
|
|
20240805,131100,242581520,6490,6510,6510,6490,608
|
|
20240805,131000,238630380,6510,6510,6510,6510,11
|
|
20240805,130900,238558770,6510,6500,6510,6500,100
|
|
20240805,130800,237908070,6510,6510,6510,6510,0
|
|
20240805,130700,237908070,6510,6580,6580,6510,505
|
|
20240805,130600,234614880,6510,6510,6510,6510,0
|
|
20240805,130500,234614880,6510,6510,6510,6510,0
|
|
20240805,130400,234614880,6510,6590,6590,6510,8000
|
|
20240805,130300,182455990,6600,6600,6600,6600,0
|
|
20240805,130200,182455990,6600,6600,6600,6600,0
|
|
20240805,130100,182455990,6600,6600,6600,6600,93
|
|
20240805,130000,181842190,6580,6590,6590,6580,236
|
|
20240805,125900,180288750,6590,6600,6600,6590,219
|
|
20240805,125800,178844390,6610,6610,6610,6610,201
|
|
20240805,125700,177515780,6610,6610,6610,6610,0
|
|
20240805,125600,177515780,6610,6610,6610,6610,0
|
|
20240805,125500,177515780,6610,6610,6610,6610,0
|
|
20240805,125400,177515780,6610,6610,6610,6610,0
|
|
20240805,125300,177515780,6610,6620,6620,6610,188
|
|
20240805,125200,176271940,6630,6630,6630,6630,0
|
|
20240805,125100,176271940,6630,6630,6630,6630,271
|
|
20240805,125000,174475210,6630,6630,6630,6630,5
|
|
20240805,124900,174442060,6640,6640,6640,6640,1
|
|
20240805,124800,174435420,6650,6650,6650,6650,500
|
|
20240805,124700,171110420,6640,6640,6640,6640,188
|
|
20240805,124600,169862100,6650,6650,6650,6640,281
|
|
20240805,124500,167994720,6660,6680,6680,6660,1317
|
|
20240805,124400,159219700,6720,6690,6720,6690,71
|
|
20240805,124300,158744590,6730,6730,6730,6730,30
|
|
20240805,124200,158542690,6730,6730,6730,6730,0
|
|
20240805,124100,158542690,6730,6680,6730,6680,11
|
|
20240805,124000,158469160,6690,6690,6690,6690,0
|
|
20240805,123900,158469160,6690,6690,6690,6690,0
|
|
20240805,123800,158469160,6690,6700,6700,6690,363
|
|
20240805,123700,156040640,6700,6700,6700,6700,182
|
|
20240805,123600,154821240,6730,6730,6730,6730,7
|
|
20240805,123500,154774130,6690,6690,6690,6690,21
|
|
20240805,123400,154633640,6690,6690,6690,6690,0
|
|
20240805,123300,154633640,6690,6690,6690,6690,0
|
|
20240805,123200,154633640,6690,6690,6690,6690,0
|
|
20240805,123100,154633640,6690,6690,6690,6690,0
|
|
20240805,123000,154633640,6690,6710,6710,6690,128
|
|
20240805,122900,153776140,6710,6710,6710,6710,34
|
|
20240805,122800,153548000,6710,6710,6720,6710,10
|
|
20240805,122700,153480840,6710,6710,6710,6710,0
|
|
20240805,122600,153480840,6710,6710,6710,6710,0
|
|
20240805,122500,153480840,6710,6710,6710,6710,0
|
|
20240805,122400,153480840,6710,6710,6710,6710,0
|
|
20240805,122300,153480840,6710,6710,6710,6710,47
|
|
20240805,122200,153165470,6730,6730,6730,6730,0
|
|
20240805,122100,153165470,6730,6730,6730,6730,0
|
|
20240805,122000,153165470,6730,6730,6730,6730,0
|
|
20240805,121900,153165470,6730,6730,6730,6730,0
|
|
20240805,121800,153165470,6730,6730,6730,6730,0
|
|
20240805,121700,153165470,6730,6730,6730,6730,0
|
|
20240805,121600,153165470,6730,6730,6730,6730,0
|
|
20240805,121500,153165470,6730,6730,6730,6730,0
|
|
20240805,121400,153165470,6730,6730,6730,6730,0
|
|
20240805,121300,153165470,6730,6730,6730,6730,10
|
|
20240805,121200,153098170,6690,6690,6690,6690,0
|
|
20240805,121100,153098170,6690,6690,6690,6690,6
|
|
20240805,121000,153058030,6700,6700,6700,6700,0
|
|
20240805,120900,153058030,6700,6700,6700,6700,0
|
|
20240805,120800,153058030,6700,6730,6730,6700,20
|
|
20240805,120700,152923730,6730,6730,6730,6730,1
|
|
20240805,120600,152917000,6690,6690,6690,6690,173
|
|
20240805,120500,151759630,6690,6690,6690,6690,0
|
|
20240805,120400,151759630,6690,6730,6730,6690,90
|
|
20240805,120300,151156610,6680,6680,6680,6680,0
|
|
20240805,120200,151156610,6680,6680,6680,6680,0
|
|
20240805,120100,151156610,6680,6680,6680,6680,0
|
|
20240805,120000,151156610,6680,6680,6680,6680,30
|
|
20240805,115900,150956210,6730,6730,6730,6730,0
|
|
20240805,115800,150956210,6730,6730,6730,6730,20
|
|
20240805,115700,150821610,6730,6730,6730,6730,34
|
|
20240805,115600,150592790,6730,6730,6730,6730,10
|
|
20240805,115500,150525490,6690,6690,6690,6690,1
|
|
20240805,115400,150518800,6700,6710,6710,6700,2
|
|
20240805,115300,150505390,6690,6690,6690,6690,151
|
|
20240805,115200,149495200,6730,6730,6730,6730,0
|
|
20240805,115100,149495200,6730,6730,6730,6730,0
|
|
20240805,115000,149495200,6730,6730,6730,6730,29
|
|
20240805,114900,149300030,6690,6690,6690,6690,81
|
|
20240805,114800,148758140,6730,6730,6730,6730,0
|
|
20240805,114700,148758140,6730,6730,6730,6730,1
|
|
20240805,114600,148751410,6700,6700,6700,6700,0
|
|
20240805,114500,148751410,6700,6700,6700,6700,0
|
|
20240805,114400,148751410,6700,6700,6700,6700,0
|
|
20240805,114300,148751410,6700,6700,6700,6700,0
|
|
20240805,114200,148751410,6700,6700,6700,6700,236
|
|
20240805,114100,147170210,6710,6710,6710,6710,0
|
|
20240805,114000,147170210,6710,6720,6720,6710,223
|
|
20240805,113900,145673870,6730,6730,6730,6730,2
|
|
20240805,113800,145660410,6730,6730,6730,6730,0
|
|
20240805,113700,145660410,6730,6730,6730,6730,15
|
|
20240805,113600,145559460,6730,6700,6730,6700,25
|
|
20240805,113500,145391600,6690,6690,6690,6690,164
|
|
20240805,113400,144294440,6690,6690,6690,6690,0
|
|
20240805,113300,144294440,6690,6690,6690,6690,8
|
|
20240805,113200,144240920,6680,6680,6680,6680,0
|
|
20240805,113100,144240920,6680,6680,6680,6680,0
|
|
20240805,113000,144240920,6680,6680,6680,6680,100
|
|
20240805,112900,143572920,6680,6680,6680,6680,0
|
|
20240805,112800,143572920,6680,6680,6680,6680,200
|
|
20240805,112700,142236920,6690,6690,6690,6690,0
|
|
20240805,112600,142236920,6690,6690,6690,6690,0
|
|
20240805,112500,142236920,6690,6690,6690,6690,0
|
|
20240805,112400,142236920,6690,6690,6690,6690,10
|
|
20240805,112300,142170020,6690,6690,6690,6690,0
|
|
20240805,112200,142170020,6690,6690,6690,6690,0
|
|
20240805,112100,142170020,6690,6690,6690,6690,10
|
|
20240805,112000,142103120,6690,6690,6690,6690,2
|
|
20240805,111900,142089740,6690,6690,6690,6690,0
|
|
20240805,111800,142089740,6690,6690,6690,6690,1
|
|
20240805,111700,142083050,6700,6660,6700,6660,14
|
|
20240805,111600,141989410,6660,6660,6660,6660,0
|
|
20240805,111500,141989410,6660,6690,6690,6660,300
|
|
20240805,111400,139986180,6720,6720,6720,6720,0
|
|
20240805,111300,139986180,6720,6720,6720,6720,2
|
|
20240805,111200,139972740,6690,6690,6690,6690,200
|
|
20240805,111100,138634740,6690,6690,6690,6690,100
|
|
20240805,111000,137965740,6700,6700,6700,6700,0
|
|
20240805,110900,137965740,6700,6720,6720,6700,100
|
|
20240805,110800,137295540,6700,6700,6700,6700,2800
|
|
20240805,110700,118535540,6710,6740,6740,6710,1628
|
|
20240805,110600,107603170,6750,6750,6750,6750,23
|
|
20240805,110500,107447920,6760,6760,6760,6760,0
|
|
20240805,110400,107447920,6760,6760,6760,6760,0
|
|
20240805,110300,107447920,6760,6760,6760,6760,0
|
|
20240805,110200,107447920,6760,6760,6760,6760,0
|
|
20240805,110100,107447920,6760,6760,6760,6760,33
|
|
20240805,110000,107224840,6760,6760,6760,6760,0
|
|
20240805,105900,107224840,6760,6760,6760,6760,1
|
|
20240805,105800,107218080,6760,6760,6760,6760,5
|
|
20240805,105700,107184280,6770,6770,6770,6770,30
|
|
20240805,105600,106981180,6720,6720,6720,6720,0
|
|
20240805,105500,106981180,6720,6720,6720,6720,0
|
|
20240805,105400,106981180,6720,6720,6720,6720,0
|
|
20240805,105300,106981180,6720,6720,6720,6720,0
|
|
20240805,105200,106981180,6720,6720,6720,6720,0
|
|
20240805,105100,106981180,6720,6720,6720,6720,0
|
|
20240805,105000,106981180,6720,6720,6720,6720,0
|
|
20240805,104900,106981180,6720,6720,6720,6720,0
|
|
20240805,104800,106981180,6720,6720,6720,6720,21
|
|
20240805,104700,106840060,6720,6720,6720,6720,172
|
|
20240805,104600,105684220,6720,6760,6760,6720,1328
|
|
20240805,104500,96757310,6770,6770,6770,6770,0
|
|
20240805,104400,96757310,6770,6770,6770,6770,0
|
|
20240805,104300,96757310,6770,6770,6770,6770,0
|
|
20240805,104200,96757310,6770,6770,6770,6770,0
|
|
20240805,104100,96757310,6770,6770,6770,6770,8
|
|
20240805,104000,96703150,6770,6770,6770,6770,0
|
|
20240805,103900,96703150,6770,6770,6770,6770,1
|
|
20240805,103800,96696380,6760,6760,6760,6760,0
|
|
20240805,103700,96696380,6760,6740,6780,6740,366
|
|
20240805,103600,94228640,6750,6750,6750,6750,133
|
|
20240805,103500,93330890,6750,6780,6780,6750,2388
|
|
20240805,103400,77181070,6780,6780,6780,6780,1
|
|
20240805,103300,77174290,6790,6790,6790,6790,118
|
|
20240805,103200,76373070,6800,6800,6800,6800,0
|
|
20240805,103100,76373070,6800,6800,6800,6800,20
|
|
20240805,103000,76237070,6800,6800,6800,6800,0
|
|
20240805,102900,76237070,6800,6800,6800,6800,0
|
|
20240805,102800,76237070,6800,6800,6800,6800,0
|
|
20240805,102700,76237070,6800,6800,6800,6800,2
|
|
20240805,102600,76223470,6800,6800,6800,6800,0
|
|
20240805,102500,76223470,6800,6800,6800,6800,38
|
|
20240805,102400,75965070,6810,6810,6810,6810,0
|
|
20240805,102300,75965070,6810,6810,6810,6810,0
|
|
20240805,102200,75965070,6810,6810,6810,6810,15
|
|
20240805,102100,75862920,6810,6810,6810,6810,1
|
|
20240805,102000,75856110,6800,6810,6810,6800,35
|
|
20240805,101900,75617910,6810,6810,6810,6810,0
|
|
20240805,101800,75617910,6810,6810,6810,6810,0
|
|
20240805,101700,75617910,6810,6810,6810,6810,3
|
|
20240805,101600,75597480,6810,6810,6810,6810,0
|
|
20240805,101500,75597480,6810,6810,6810,6810,0
|
|
20240805,101400,75597480,6810,6810,6810,6810,0
|
|
20240805,101300,75597480,6810,6810,6810,6810,0
|
|
20240805,101200,75597480,6810,6810,6810,6810,1
|
|
20240805,101100,75590670,6810,6810,6810,6810,0
|
|
20240805,101000,75590670,6810,6810,6810,6810,5
|
|
20240805,100900,75556620,6790,6810,6810,6790,192
|
|
20240805,100800,74250680,6810,6820,6820,6810,100
|
|
20240805,100700,73569330,6850,6850,6850,6850,0
|
|
20240805,100600,73569330,6850,6840,6850,6840,62
|
|
20240805,100500,73145030,6840,6840,6840,6840,0
|
|
20240805,100400,73145030,6840,6840,6840,6840,100
|
|
20240805,100300,72461030,6840,6840,6840,6840,0
|
|
20240805,100200,72461030,6840,6840,6840,6840,30
|
|
20240805,100100,72255830,6840,6830,6840,6830,35
|
|
20240805,100000,72016580,6820,6770,6820,6770,204
|
|
20240805,095900,70626500,6770,6790,6790,6760,1997
|
|
20240805,095800,57105410,6780,6780,6780,6780,0
|
|
20240805,095700,57105410,6780,6790,6790,6780,20
|
|
20240805,095600,56969740,6790,6800,6800,6790,200
|
|
20240805,095500,55611470,6800,6800,6800,6800,50
|
|
20240805,095400,55271470,6800,6800,6800,6800,0
|
|
20240805,095300,55271470,6800,6800,6800,6800,150
|
|
20240805,095200,54251470,6800,6800,6800,6800,1000
|
|
20240805,095100,47451470,6800,6800,6800,6800,150
|
|
20240805,095000,46431470,6800,6800,6800,6800,0
|
|
20240805,094900,46431470,6800,6800,6800,6800,0
|
|
20240805,094800,46431470,6800,6800,6800,6800,0
|
|
20240805,094700,46431470,6800,6800,6800,6800,0
|
|
20240805,094600,46431470,6800,6800,6800,6800,0
|
|
20240805,094500,46431470,6800,6800,6800,6800,400
|
|
20240805,094400,43711470,6800,6860,6860,6800,3046
|
|
20240805,094300,22976280,6870,6870,6870,6870,33
|
|
20240805,094200,22749570,6880,6880,6880,6880,0
|
|
20240805,094100,22749570,6880,6840,6880,6840,141
|
|
20240805,094000,21784360,6830,6830,6830,6830,0
|
|
20240805,093900,21784360,6830,6880,6880,6830,1046
|
|
20240805,093800,14609620,6880,6900,6900,6880,548
|
|
20240805,093700,10835260,6910,6910,6910,6910,0
|
|
20240805,093600,10835260,6910,6910,6910,6910,0
|
|
20240805,093500,10835260,6910,6910,6910,6910,30
|
|
20240805,093400,10627960,6910,6910,6910,6910,6
|
|
20240805,093300,10586500,6910,6910,6910,6910,11
|
|
20240805,093200,10510490,6920,6920,6920,6920,1
|
|
20240805,093100,10503570,6930,6930,6930,6930,1
|
|
20240805,093000,10496640,6930,6930,6930,6930,12
|
|
20240805,092900,10413480,6920,6920,6920,6920,0
|
|
20240805,092800,10413480,6920,6920,6920,6920,7
|
|
20240805,092700,10365040,6900,6900,6900,6900,0
|
|
20240805,092600,10365040,6900,6900,6900,6900,0
|
|
20240805,092500,10365040,6900,6900,6900,6900,2
|
|
20240805,092400,10351240,6920,6920,6920,6920,0
|
|
20240805,092300,10351240,6920,6920,6920,6920,5
|
|
20240805,092200,10316640,6930,6930,6930,6930,0
|
|
20240805,092100,10316640,6930,6930,6930,6930,0
|
|
20240805,092000,10316640,6930,6930,6930,6930,0
|
|
20240805,091900,10316640,6930,6930,6930,6930,0
|
|
20240805,091800,10316640,6930,6930,6930,6930,0
|
|
20240805,091700,10316640,6930,6930,6930,6930,2
|
|
20240805,091600,10302780,6940,6940,6940,6940,1
|
|
20240805,091500,10295840,6940,6900,6940,6890,301
|
|
20240805,091400,8220480,6950,6950,6950,6950,7
|
|
20240805,091300,8171830,6900,6900,6900,6900,0
|
|
20240805,091200,8171830,6900,6900,6900,6900,0
|
|
20240805,091100,8171830,6900,6920,6920,6900,563
|
|
20240805,091000,4281970,6950,6950,6950,6950,0
|
|
20240805,090900,4281970,6950,6950,6950,6950,0
|
|
20240805,090800,4281970,6950,6950,6950,6950,0
|
|
20240805,090700,4281970,6950,6950,6950,6950,11
|
|
20240805,090600,4205520,6950,6950,6950,6950,0
|
|
20240805,090500,4205520,6950,6950,6950,6950,0
|
|
20240805,090400,4205520,6950,6950,6950,6950,10
|
|
20240805,090300,4136020,6950,6940,6950,6930,5
|
|
20240805,090200,4101330,6950,6960,6960,6950,195
|
|
20240805,090100,2744980,6960,6970,6990,6960,57
|
|
20240805,090000,2347550,6980,6990,6990,6980,336
|