635 lines
33 KiB
CSV
635 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,193200,1009280110,10860,10860,10860,10860,2189
|
|
20240808,193100,1009280110,10860,10860,10860,10860,0
|
|
20240808,193000,1009280110,10860,10860,10860,10860,0
|
|
20240808,192900,1009280110,10860,10860,10860,10860,0
|
|
20240808,192800,1009280110,10860,10860,10860,10860,0
|
|
20240808,192700,1009280110,10860,10860,10860,10860,0
|
|
20240808,192600,1009280110,10860,10860,10860,10860,0
|
|
20240808,192500,1009280110,10860,10860,10860,10860,0
|
|
20240808,192400,1009280110,10860,10860,10860,10860,0
|
|
20240808,192300,1009280110,10860,10860,10860,10860,0
|
|
20240808,192200,1009280110,10860,10860,10860,10860,0
|
|
20240808,192100,1009280110,10860,10860,10860,10860,0
|
|
20240808,192000,1009280110,10860,10860,10860,10860,0
|
|
20240808,191900,1009280110,10860,10860,10860,10860,0
|
|
20240808,191800,1009280110,10860,10860,10860,10860,0
|
|
20240808,191700,1009280110,10860,10860,10860,10860,0
|
|
20240808,191600,1009280110,10860,10860,10860,10860,0
|
|
20240808,191500,1009280110,10860,10860,10860,10860,0
|
|
20240808,191400,1009280110,10860,10860,10860,10860,0
|
|
20240808,191300,1009280110,10860,10860,10860,10860,0
|
|
20240808,191200,1009280110,10860,10860,10860,10860,0
|
|
20240808,191100,1009280110,10860,10860,10860,10860,0
|
|
20240808,191000,1009280110,10860,10860,10860,10860,0
|
|
20240808,190900,1009280110,10860,10860,10860,10860,0
|
|
20240808,190800,1009280110,10860,10860,10860,10860,0
|
|
20240808,190700,1009280110,10860,10860,10860,10860,0
|
|
20240808,190600,1009280110,10860,10860,10860,10860,0
|
|
20240808,190500,1009280110,10860,10860,10860,10860,0
|
|
20240808,190400,1009280110,10860,10860,10860,10860,0
|
|
20240808,190300,1009280110,10860,10860,10860,10860,0
|
|
20240808,190200,1009280110,10860,10860,10860,10860,2189
|
|
20240808,190100,1009280110,10860,10860,10860,10860,0
|
|
20240808,190000,1009280110,10860,10860,10860,10860,0
|
|
20240808,185900,1009280110,10860,10860,10860,10860,0
|
|
20240808,185800,1009280110,10860,10860,10860,10860,0
|
|
20240808,185700,1009280110,10860,10860,10860,10860,0
|
|
20240808,185600,1009280110,10860,10860,10860,10860,0
|
|
20240808,185500,1009280110,10860,10860,10860,10860,0
|
|
20240808,185400,1009280110,10860,10860,10860,10860,0
|
|
20240808,185300,1009280110,10860,10860,10860,10860,0
|
|
20240808,185200,1009280110,10860,10860,10860,10860,0
|
|
20240808,185100,1009280110,10860,10860,10860,10860,0
|
|
20240808,185000,1009280110,10860,10860,10860,10860,0
|
|
20240808,184900,1009280110,10860,10860,10860,10860,0
|
|
20240808,184800,1009280110,10860,10860,10860,10860,0
|
|
20240808,184700,1009280110,10860,10860,10860,10860,0
|
|
20240808,184600,1009280110,10860,10860,10860,10860,0
|
|
20240808,184500,1009280110,10860,10860,10860,10860,0
|
|
20240808,184400,1009280110,10860,10860,10860,10860,0
|
|
20240808,184300,1009280110,10860,10860,10860,10860,0
|
|
20240808,184200,1009280110,10860,10860,10860,10860,0
|
|
20240808,184100,1009280110,10860,10860,10860,10860,0
|
|
20240808,184000,1009280110,10860,10860,10860,10860,0
|
|
20240808,183900,1009280110,10860,10860,10860,10860,0
|
|
20240808,183800,1009280110,10860,10860,10860,10860,0
|
|
20240808,183700,1009280110,10860,10860,10860,10860,0
|
|
20240808,183600,1009280110,10860,10860,10860,10860,0
|
|
20240808,183500,1009280110,10860,10860,10860,10860,0
|
|
20240808,183400,1009280110,10860,10860,10860,10860,0
|
|
20240808,183300,1009280110,10860,10860,10860,10860,0
|
|
20240808,183200,1009280110,10860,10860,10860,10860,2189
|
|
20240808,183100,1009280110,10860,10860,10860,10860,0
|
|
20240808,183000,1009280110,10860,10860,10860,10860,0
|
|
20240808,182900,1009280110,10860,10860,10860,10860,0
|
|
20240808,182800,1009280110,10860,10860,10860,10860,0
|
|
20240808,182700,1009280110,10860,10860,10860,10860,0
|
|
20240808,182600,1009280110,10860,10860,10860,10860,0
|
|
20240808,182500,1009280110,10860,10860,10860,10860,0
|
|
20240808,182400,1009280110,10860,10860,10860,10860,0
|
|
20240808,182300,1009280110,10860,10860,10860,10860,0
|
|
20240808,182200,1009280110,10860,10860,10860,10860,0
|
|
20240808,182100,1009280110,10860,10860,10860,10860,0
|
|
20240808,182000,1009280110,10860,10860,10860,10860,0
|
|
20240808,181900,1009280110,10860,10860,10860,10860,0
|
|
20240808,181800,1009280110,10860,10860,10860,10860,0
|
|
20240808,181700,1009280110,10860,10860,10860,10860,0
|
|
20240808,181600,1009280110,10860,10860,10860,10860,0
|
|
20240808,181500,1009280110,10860,10860,10860,10860,0
|
|
20240808,181400,1009280110,10860,10860,10860,10860,0
|
|
20240808,181300,1009280110,10860,10860,10860,10860,0
|
|
20240808,181200,1009280110,10860,10860,10860,10860,0
|
|
20240808,181100,1009280110,10860,10860,10860,10860,0
|
|
20240808,181000,1009280110,10860,10860,10860,10860,0
|
|
20240808,180900,1009280110,10860,10860,10860,10860,0
|
|
20240808,180800,1009280110,10860,10860,10860,10860,0
|
|
20240808,180700,1009280110,10860,10860,10860,10860,0
|
|
20240808,180600,1009280110,10860,10860,10860,10860,0
|
|
20240808,180500,1009280110,10860,10860,10860,10860,0
|
|
20240808,180400,1009280110,10860,10860,10860,10860,0
|
|
20240808,180300,1009280110,10860,10860,10860,10860,0
|
|
20240808,180200,1009280110,10860,10860,10860,10860,2189
|
|
20240808,180100,1009280110,10860,10860,10860,10860,0
|
|
20240808,180000,1009280110,10860,10860,10860,10860,0
|
|
20240808,175900,1009280110,10860,10860,10860,10860,0
|
|
20240808,175800,1009280110,10860,10860,10860,10860,0
|
|
20240808,175700,1009280110,10860,10860,10860,10860,0
|
|
20240808,175600,1009280110,10860,10860,10860,10860,0
|
|
20240808,175500,1009280110,10860,10860,10860,10860,0
|
|
20240808,175400,1009280110,10860,10860,10860,10860,0
|
|
20240808,175300,1009280110,10860,10860,10860,10860,0
|
|
20240808,175200,1009280110,10860,10860,10860,10860,0
|
|
20240808,175100,1009280110,10860,10860,10860,10860,0
|
|
20240808,175000,1009280110,10860,10860,10860,10860,0
|
|
20240808,174900,1009280110,10860,10860,10860,10860,0
|
|
20240808,174800,1009280110,10860,10860,10860,10860,0
|
|
20240808,174700,1009280110,10860,10860,10860,10860,0
|
|
20240808,174600,1009280110,10860,10860,10860,10860,0
|
|
20240808,174500,1009280110,10860,10860,10860,10860,0
|
|
20240808,174400,1009280110,10860,10860,10860,10860,0
|
|
20240808,174300,1009280110,10860,10860,10860,10860,0
|
|
20240808,174200,1009280110,10860,10860,10860,10860,0
|
|
20240808,174100,1009280110,10860,10860,10860,10860,0
|
|
20240808,174000,1009280110,10860,10860,10860,10860,0
|
|
20240808,173900,1009280110,10860,10860,10860,10860,0
|
|
20240808,173800,1009280110,10860,10860,10860,10860,0
|
|
20240808,173700,1009280110,10860,10860,10860,10860,0
|
|
20240808,173600,1009280110,10860,10860,10860,10860,0
|
|
20240808,173500,1009280110,10860,10860,10860,10860,0
|
|
20240808,173400,1009280110,10860,10860,10860,10860,0
|
|
20240808,173300,1009280110,10860,10860,10860,10860,0
|
|
20240808,173200,1009280110,10860,10860,10860,10860,2189
|
|
20240808,173100,1009280110,10860,10860,10860,10860,0
|
|
20240808,173000,1009280110,10860,10860,10860,10860,0
|
|
20240808,172900,1009280110,10860,10860,10860,10860,0
|
|
20240808,172800,1009280110,10860,10860,10860,10860,0
|
|
20240808,172700,1009280110,10860,10860,10860,10860,0
|
|
20240808,172600,1009280110,10860,10860,10860,10860,0
|
|
20240808,172500,1009280110,10860,10860,10860,10860,0
|
|
20240808,172400,1009280110,10860,10860,10860,10860,0
|
|
20240808,172300,1009280110,10860,10860,10860,10860,0
|
|
20240808,172200,1009280110,10860,10860,10860,10860,0
|
|
20240808,172100,1009280110,10860,10860,10860,10860,0
|
|
20240808,172000,1009280110,10860,10860,10860,10860,0
|
|
20240808,171900,1009280110,10860,10860,10860,10860,0
|
|
20240808,171800,1009280110,10860,10860,10860,10860,0
|
|
20240808,171700,1009280110,10860,10860,10860,10860,0
|
|
20240808,171600,1009280110,10860,10860,10860,10860,0
|
|
20240808,171500,1009280110,10860,10860,10860,10860,0
|
|
20240808,171400,1009280110,10860,10860,10860,10860,0
|
|
20240808,171300,1009280110,10860,10860,10860,10860,0
|
|
20240808,171200,1009280110,10860,10860,10860,10860,0
|
|
20240808,171100,1009280110,10860,10860,10860,10860,0
|
|
20240808,171000,1009280110,10860,10860,10860,10860,0
|
|
20240808,170900,1009280110,10860,10860,10860,10860,0
|
|
20240808,170800,1009280110,10860,10860,10860,10860,0
|
|
20240808,170700,1009280110,10860,10860,10860,10860,0
|
|
20240808,170600,1009280110,10860,10860,10860,10860,0
|
|
20240808,170500,1009280110,10860,10860,10860,10860,0
|
|
20240808,170400,1009280110,10860,10860,10860,10860,0
|
|
20240808,170300,1009280110,10860,10860,10860,10860,0
|
|
20240808,170200,1009280110,10860,10860,10860,10860,2189
|
|
20240808,170100,1009280110,10860,10860,10860,10860,0
|
|
20240808,170000,1009280110,10860,10860,10860,10860,0
|
|
20240808,165900,1009280110,10860,10860,10860,10860,0
|
|
20240808,165800,1009280110,10860,10860,10860,10860,0
|
|
20240808,165700,1009280110,10860,10860,10860,10860,0
|
|
20240808,165600,1009280110,10860,10860,10860,10860,0
|
|
20240808,165500,1009280110,10860,10860,10860,10860,0
|
|
20240808,165400,1009280110,10860,10860,10860,10860,0
|
|
20240808,165300,1009280110,10860,10860,10860,10860,0
|
|
20240808,165200,1009280110,10860,10860,10860,10860,0
|
|
20240808,165100,1009280110,10860,10860,10860,10860,0
|
|
20240808,165000,1009280110,10860,10860,10860,10860,0
|
|
20240808,164900,1009280110,10860,10860,10860,10860,0
|
|
20240808,164800,1009280110,10860,10860,10860,10860,0
|
|
20240808,164700,1009280110,10860,10860,10860,10860,0
|
|
20240808,164600,1009280110,10860,10860,10860,10860,0
|
|
20240808,164500,1009280110,10860,10860,10860,10860,0
|
|
20240808,164400,1009280110,10860,10860,10860,10860,0
|
|
20240808,164300,1009280110,10860,10860,10860,10860,0
|
|
20240808,164200,1009280110,10860,10860,10860,10860,0
|
|
20240808,164100,1009280110,10860,10860,10860,10860,0
|
|
20240808,164000,1009280110,10860,10860,10860,10860,0
|
|
20240808,163900,1009280110,10860,10860,10860,10860,0
|
|
20240808,163800,1009280110,10860,10860,10860,10860,0
|
|
20240808,163700,1009280110,10860,10860,10860,10860,0
|
|
20240808,163600,1009280110,10860,10860,10860,10860,0
|
|
20240808,163500,1009280110,10860,10860,10860,10860,0
|
|
20240808,163400,1009280110,10860,10860,10860,10860,0
|
|
20240808,163300,1009280110,10860,10860,10860,10860,0
|
|
20240808,163200,1009280110,10860,10860,10860,10860,2189
|
|
20240808,163100,1009280110,10860,10860,10860,10860,0
|
|
20240808,163000,1009280110,10860,10860,10860,10860,0
|
|
20240808,162900,1009280110,10860,10860,10860,10860,0
|
|
20240808,162800,1009280110,10860,10860,10860,10860,0
|
|
20240808,162700,1009280110,10860,10860,10860,10860,0
|
|
20240808,162600,1009280110,10860,10860,10860,10860,0
|
|
20240808,162500,1009280110,10860,10860,10860,10860,0
|
|
20240808,162400,1009280110,10860,10860,10860,10860,0
|
|
20240808,162300,1009280110,10860,10860,10860,10860,0
|
|
20240808,162200,1009280110,10860,10860,10860,10860,0
|
|
20240808,162100,1009280110,10860,10860,10860,10860,0
|
|
20240808,162000,1009280110,10860,10860,10860,10860,0
|
|
20240808,161900,1009280110,10860,10860,10860,10860,0
|
|
20240808,161800,1009280110,10860,10860,10860,10860,0
|
|
20240808,161700,1009280110,10860,10860,10860,10860,0
|
|
20240808,161600,1009280110,10860,10860,10860,10860,0
|
|
20240808,161500,1009280110,10860,10860,10860,10860,0
|
|
20240808,161400,1009280110,10860,10860,10860,10860,0
|
|
20240808,161300,1009280110,10860,10860,10860,10860,0
|
|
20240808,161200,1009280110,10860,10860,10860,10860,0
|
|
20240808,161100,1009280110,10860,10860,10860,10860,0
|
|
20240808,161000,1009280110,10860,10860,10860,10860,0
|
|
20240808,160900,1009280110,10860,10860,10860,10860,0
|
|
20240808,160800,1009280110,10860,10860,10860,10860,0
|
|
20240808,160700,1009280110,10860,10860,10860,10860,0
|
|
20240808,160600,1009280110,10860,10860,10860,10860,0
|
|
20240808,160500,1009280110,10860,10860,10860,10860,0
|
|
20240808,160400,1009280110,10860,10860,10860,10860,0
|
|
20240808,160300,1009280110,10860,10860,10860,10860,0
|
|
20240808,160200,1009280110,10860,10860,10860,10860,2189
|
|
20240808,160100,1009280110,10860,10860,10860,10860,0
|
|
20240808,160000,1009280110,10860,10860,10860,10860,0
|
|
20240808,155900,1009280110,10860,10860,10860,10860,0
|
|
20240808,155800,1009280110,10860,10860,10860,10860,0
|
|
20240808,155700,1009280110,10860,10860,10860,10860,0
|
|
20240808,155600,1009280110,10860,10860,10860,10860,0
|
|
20240808,155500,1009280110,10860,10860,10860,10860,0
|
|
20240808,155400,1009280110,10860,10860,10860,10860,0
|
|
20240808,155300,1009280110,10860,10860,10860,10860,0
|
|
20240808,155200,1009280110,10860,10860,10860,10860,0
|
|
20240808,155100,1009280110,10860,10860,10860,10860,0
|
|
20240808,155000,1009280110,10860,10860,10860,10860,0
|
|
20240808,154900,1009280110,10860,10860,10860,10860,0
|
|
20240808,154800,1009280110,10860,10860,10860,10860,0
|
|
20240808,154700,1009280110,10860,10860,10860,10860,0
|
|
20240808,154600,1009280110,10860,10860,10860,10860,0
|
|
20240808,154500,1009280110,10860,10860,10860,10860,0
|
|
20240808,154400,1009280110,10860,10860,10860,10860,0
|
|
20240808,154300,1009280110,10860,10860,10860,10860,0
|
|
20240808,154200,1009280110,10860,10860,10860,10860,0
|
|
20240808,154100,1009280110,10860,10860,10860,10860,0
|
|
20240808,154000,1009280110,10860,10860,10860,10860,0
|
|
20240808,153900,1009280110,10860,10860,10860,10860,0
|
|
20240808,153800,1009280110,10860,10860,10860,10860,0
|
|
20240808,153700,1009280110,10860,10860,10860,10860,0
|
|
20240808,153600,1009280110,10860,10860,10860,10860,0
|
|
20240808,153500,1009280110,10860,10860,10860,10860,0
|
|
20240808,153400,1009280110,10860,10860,10860,10860,0
|
|
20240808,153300,1009280110,10860,10860,10860,10860,0
|
|
20240808,153200,1009280110,10860,10860,10860,10860,2189
|
|
20240808,153100,1009280110,10860,10860,10860,10860,0
|
|
20240808,153000,1009280110,10860,10860,10860,10860,2189
|
|
20240808,152900,985507570,10880,10880,10880,10880,0
|
|
20240808,152800,985507570,10880,10880,10880,10880,0
|
|
20240808,152700,985507570,10880,10880,10880,10880,0
|
|
20240808,152600,985507570,10880,10880,10880,10880,0
|
|
20240808,152500,985507570,10880,10880,10880,10880,0
|
|
20240808,152400,985507570,10880,10880,10880,10880,0
|
|
20240808,152300,985507570,10880,10880,10880,10880,0
|
|
20240808,152200,985507570,10880,10880,10880,10880,0
|
|
20240808,152100,985507570,10880,10880,10880,10880,0
|
|
20240808,152000,985507570,10880,10880,10880,10880,0
|
|
20240808,151900,985507570,10880,10840,10880,10840,759
|
|
20240808,151800,977270190,10840,10900,10900,10840,121
|
|
20240808,151700,975954050,10900,10840,10900,10830,275
|
|
20240808,151600,972963830,10830,10840,10850,10830,12
|
|
20240808,151500,972833750,10840,10830,10850,10830,56
|
|
20240808,151400,972227180,10850,10850,10860,10830,76
|
|
20240808,151300,971402100,10840,10840,10890,10830,96
|
|
20240808,151200,970360060,10840,10840,10840,10830,224
|
|
20240808,151100,967934100,10850,10850,10850,10850,51
|
|
20240808,151000,967380750,10860,10850,10860,10850,8
|
|
20240808,150900,967293940,10860,10870,10870,10850,80
|
|
20240808,150800,966425720,10870,10830,10890,10830,329
|
|
20240808,150700,962861500,10830,10830,10830,10830,132
|
|
20240808,150600,961431940,10830,10830,10890,10820,899
|
|
20240808,150500,951696890,10830,10820,10830,10820,237
|
|
20240808,150400,949130190,10840,10850,10850,10830,331
|
|
20240808,150300,945544880,10840,10830,10840,10830,45
|
|
20240808,150200,945057440,10840,10860,10860,10840,2562
|
|
20240808,150100,917283660,10860,10870,10870,10860,422
|
|
20240808,150000,912699590,10860,10870,10870,10860,121
|
|
20240808,145900,911385510,10860,10870,10870,10860,60
|
|
20240808,145800,910733900,10860,10860,10860,10850,219
|
|
20240808,145700,908356850,10870,10860,10870,10860,15
|
|
20240808,145600,908193930,10860,10860,10870,10860,165
|
|
20240808,145500,906402010,10860,10870,10870,10860,24
|
|
20240808,145400,906141330,10860,10870,10870,10860,153
|
|
20240808,145300,904478460,10870,10870,10870,10870,110
|
|
20240808,145200,903282760,10870,10860,10870,10860,196
|
|
20240808,145100,901152900,10870,10870,10870,10860,4
|
|
20240808,145000,901109430,10860,10850,10860,10850,213
|
|
20240808,144900,898796480,10850,10850,10860,10850,137
|
|
20240808,144800,897309670,10850,10840,10850,10840,1050
|
|
20240808,144700,885927650,10840,10850,10860,10840,113
|
|
20240808,144600,884701670,10850,10860,10860,10840,1570
|
|
20240808,144500,867681040,10850,10850,10850,10850,4
|
|
20240808,144400,867637640,10850,10870,10870,10850,311
|
|
20240808,144300,864261450,10870,10860,10870,10860,139
|
|
20240808,144200,862751890,10860,10850,10860,10850,139
|
|
20240808,144100,861243030,10840,10860,10860,10840,1300
|
|
20240808,144000,847148000,10850,10850,10850,10850,2
|
|
20240808,143900,847126300,10850,10860,10860,10850,99
|
|
20240808,143800,846051470,10850,10860,10860,10850,4
|
|
20240808,143700,846008040,10870,10850,10870,10850,102
|
|
20240808,143600,844901300,10850,10850,10850,10850,394
|
|
20240808,143500,840626400,10840,10850,10850,10840,23
|
|
20240808,143400,840376950,10850,10850,10850,10850,37
|
|
20240808,143300,839975500,10850,10860,10860,10850,71
|
|
20240808,143200,839205130,10870,10860,10870,10860,122
|
|
20240808,143100,837879010,10850,10850,10850,10850,40
|
|
20240808,143000,837445010,10860,10860,10860,10860,0
|
|
20240808,142900,837445010,10860,10860,10860,10860,2
|
|
20240808,142800,837423290,10850,10850,10850,10850,119
|
|
20240808,142700,836132140,10850,10870,10870,10850,51
|
|
20240808,142600,835578350,10870,10870,10870,10870,2
|
|
20240808,142500,835556610,10870,10850,10870,10850,397
|
|
20240808,142400,831246360,10850,10850,10850,10850,48
|
|
20240808,142300,830725560,10850,10860,10870,10850,556
|
|
20240808,142200,824688360,10870,10870,10870,10870,0
|
|
20240808,142100,824688360,10870,10870,10870,10870,0
|
|
20240808,142000,824688360,10870,10870,10870,10850,368
|
|
20240808,141900,820694660,10860,10870,10870,10860,598
|
|
20240808,141800,814197080,10870,10890,10890,10870,233
|
|
20240808,141700,811662880,10890,10890,10890,10890,12
|
|
20240808,141600,811532200,10890,10880,10890,10880,111
|
|
20240808,141500,810324500,10880,10880,10880,10880,0
|
|
20240808,141400,810324500,10880,10870,10880,10870,177
|
|
20240808,141300,808400480,10880,10880,10880,10880,57
|
|
20240808,141200,807780320,10890,10890,10890,10890,3
|
|
20240808,141100,807747650,10890,10890,10890,10890,1
|
|
20240808,141000,807736760,10880,10880,10880,10880,12
|
|
20240808,140900,807606200,10880,10880,10890,10870,98
|
|
20240808,140800,806540880,10880,10880,10890,10870,166
|
|
20240808,140700,804734860,10880,10880,10880,10880,0
|
|
20240808,140600,804734860,10880,10890,10890,10880,204
|
|
20240808,140500,802514760,10890,10890,10890,10890,3
|
|
20240808,140400,802482090,10890,10890,10890,10890,170
|
|
20240808,140300,800630790,10890,10890,10890,10890,233
|
|
20240808,140200,798093420,10890,10880,10890,10870,444
|
|
20240808,140100,793262800,10880,10900,10900,10880,702
|
|
20240808,140000,785616600,10900,10900,10900,10900,8
|
|
20240808,135900,785529400,10900,10900,10900,10900,21
|
|
20240808,135800,785300500,10910,10890,10910,10890,240
|
|
20240808,135700,782683840,10890,10890,10890,10890,11
|
|
20240808,135600,782564050,10890,10890,10890,10890,57
|
|
20240808,135500,781943320,10890,10900,10900,10890,26
|
|
20240808,135400,781660160,10910,10910,10910,10910,1
|
|
20240808,135300,781649250,10900,10890,10900,10890,165
|
|
20240808,135200,779852260,10900,10890,10900,10880,641
|
|
20240808,135100,772868130,10900,10880,10900,10880,20
|
|
20240808,135000,772650450,10880,10880,10880,10880,5
|
|
20240808,134900,772596050,10890,10850,10890,10850,103
|
|
20240808,134800,771475520,10840,10850,10850,10830,303
|
|
20240808,134700,768193980,10840,10840,10840,10840,104
|
|
20240808,134600,767066620,10840,10860,10860,10840,378
|
|
20240808,134500,762966070,10860,10860,10860,10860,59
|
|
20240808,134400,762325330,10860,10860,10860,10860,124
|
|
20240808,134300,760978690,10860,10870,10880,10860,352
|
|
20240808,134200,757152530,10870,10870,10870,10870,0
|
|
20240808,134100,757152530,10870,10870,10870,10870,9
|
|
20240808,134000,757054700,10870,10860,10870,10850,404
|
|
20240808,133900,752668250,10860,10860,10860,10860,146
|
|
20240808,133800,751082690,10870,10880,10910,10870,180
|
|
20240808,133700,749124950,10870,10890,10890,10870,2122
|
|
20240808,133600,726041790,10920,10900,10920,10900,132
|
|
20240808,133500,724602960,10890,10890,10910,10890,166
|
|
20240808,133400,722794500,10900,10900,10900,10900,8
|
|
20240808,133300,722707300,10900,10910,10910,10890,464
|
|
20240808,133200,717649230,10920,10920,10920,10920,3
|
|
20240808,133100,717616470,10920,10910,10920,10910,10
|
|
20240808,133000,717507360,10910,10910,10910,10910,54
|
|
20240808,132900,716918220,10910,10910,10910,10910,82
|
|
20240808,132800,716023600,10910,10920,10920,10910,82
|
|
20240808,132700,715128290,10920,10930,10930,10920,38
|
|
20240808,132600,714713150,10930,10920,10930,10920,10
|
|
20240808,132500,714603900,10920,10920,10920,10920,129
|
|
20240808,132400,713195220,10920,10920,10920,10920,0
|
|
20240808,132300,713195220,10920,10920,10920,10920,67
|
|
20240808,132200,712463580,10920,10920,10920,10920,6
|
|
20240808,132100,712398060,10920,10920,10920,10910,3
|
|
20240808,132000,712365310,10910,10910,10910,10910,72
|
|
20240808,131900,711579790,10910,10910,10910,10910,24
|
|
20240808,131800,711317950,10900,10900,10900,10900,258
|
|
20240808,131700,708505750,10900,10900,10900,10900,55
|
|
20240808,131600,707906250,10900,10900,10900,10900,14
|
|
20240808,131500,707753650,10890,10900,10900,10890,145
|
|
20240808,131400,706173580,10890,10890,10890,10890,0
|
|
20240808,131300,706173580,10890,10900,10900,10890,84
|
|
20240808,131200,705258400,10900,10910,10910,10900,6
|
|
20240808,131100,705192970,10880,10880,10880,10880,0
|
|
20240808,131000,705192970,10880,10890,10890,10880,500
|
|
20240808,130900,699749330,10900,10910,10910,10900,258
|
|
20240808,130800,696936990,10910,10910,10910,10910,49
|
|
20240808,130700,696402400,10920,10920,10920,10920,0
|
|
20240808,130600,696402400,10920,10920,10920,10920,2
|
|
20240808,130500,696380560,10890,10910,10910,10890,230
|
|
20240808,130400,693873750,10920,10920,10920,10920,0
|
|
20240808,130300,693873750,10920,10900,10920,10900,205
|
|
20240808,130200,691638510,10910,10910,10920,10910,14
|
|
20240808,130100,691485760,10910,10900,10940,10900,15
|
|
20240808,130000,691321950,10900,10880,10900,10880,211
|
|
20240808,125900,689026250,10880,10880,10880,10880,280
|
|
20240808,125800,685979850,10880,10930,10930,10880,425
|
|
20240808,125700,681354340,10930,10890,10930,10890,66
|
|
20240808,125600,680635560,10920,10920,10920,10900,433
|
|
20240808,125500,675912370,10920,10920,10930,10920,176
|
|
20240808,125400,673990440,10910,10910,10920,10910,6
|
|
20240808,125300,673924960,10910,10910,10920,10910,72
|
|
20240808,125200,673139430,10910,10910,10910,10900,137
|
|
20240808,125100,671646040,10910,10930,10930,10910,844
|
|
20240808,125000,662429940,10930,10930,10930,10930,50
|
|
20240808,124900,661883440,10940,10940,10940,10940,3
|
|
20240808,124800,661850620,10930,10950,10950,10920,497
|
|
20240808,124700,656415040,10950,10950,10950,10950,3
|
|
20240808,124600,656382190,10950,10940,10950,10940,31
|
|
20240808,124500,656043030,10940,10930,10940,10930,28
|
|
20240808,124400,655736910,10930,10940,10940,10930,66
|
|
20240808,124300,655014910,10940,10930,10950,10930,62
|
|
20240808,124200,654337200,10920,10920,10920,10920,5
|
|
20240808,124100,654282600,10920,10930,10930,10920,340
|
|
20240808,124000,650569700,10930,10920,10930,10920,119
|
|
20240808,123900,649270210,10950,10940,10950,10940,3
|
|
20240808,123800,649237380,10930,10920,10940,10920,21
|
|
20240808,123700,649008010,10940,10930,10940,10910,65
|
|
20240808,123600,648298590,10950,10940,10950,10940,3
|
|
20240808,123500,648265760,10960,10920,10960,10920,284
|
|
20240808,123400,645163860,10940,10920,10940,10920,19
|
|
20240808,123300,644956190,10930,10940,10950,10930,257
|
|
20240808,123200,642143390,10940,10940,10940,10940,3
|
|
20240808,123100,642110570,10920,10940,10940,10920,49
|
|
20240808,123000,641575470,10930,10920,10930,10920,175
|
|
20240808,122900,639662740,10930,10940,10940,10930,155
|
|
20240808,122800,637968500,10930,10930,10940,10920,146
|
|
20240808,122700,636372650,10940,10950,10950,10940,65
|
|
20240808,122600,635661020,10950,10950,10950,10940,11
|
|
20240808,122500,635540580,10950,10950,10950,10940,41
|
|
20240808,122400,635091640,10950,10940,10950,10940,106
|
|
20240808,122300,633931010,10940,10940,10940,10940,97
|
|
20240808,122200,632869830,10940,10940,10940,10940,34
|
|
20240808,122100,632497870,10930,10930,10930,10930,7
|
|
20240808,122000,632421360,10930,10920,10930,10920,140
|
|
20240808,121900,630891660,10920,10930,10930,10920,17
|
|
20240808,121800,630705990,10930,10930,10930,10930,12
|
|
20240808,121700,630574830,10930,10920,10930,10920,96
|
|
20240808,121600,629525830,10920,10920,10920,10920,6
|
|
20240808,121500,629460310,10920,10910,10930,10910,9
|
|
20240808,121400,629362020,10910,10910,10910,10900,401
|
|
20240808,121300,624991100,10910,10910,10910,10910,2
|
|
20240808,121200,624969280,10920,10920,10920,10920,64
|
|
20240808,121100,624270400,10900,10900,10900,10900,1
|
|
20240808,121000,624259500,10930,10900,10930,10900,364
|
|
20240808,120900,620291870,10900,10910,10910,10890,317
|
|
20240808,120800,616837680,10900,10890,10900,10880,528
|
|
20240808,120700,611086510,10890,10900,10900,10890,183
|
|
20240808,120600,609093110,10890,10900,10900,10890,5
|
|
20240808,120500,609038620,10910,10910,10920,10910,83
|
|
20240808,120400,608133080,10920,10900,10930,10900,246
|
|
20240808,120300,605445630,10900,10920,10920,10900,112
|
|
20240808,120200,604223600,10920,10920,10920,10920,39
|
|
20240808,120100,603797720,10920,10910,10930,10910,110
|
|
20240808,120000,602595530,10920,10910,10920,10910,578
|
|
20240808,115900,596287430,10900,10900,10900,10900,0
|
|
20240808,115800,596287430,10900,10890,10900,10880,1541
|
|
20240808,115700,579501750,10880,10880,10880,10880,12
|
|
20240808,115600,579371190,10880,10890,10890,10880,345
|
|
20240808,115500,575617560,10890,10880,10890,10880,494
|
|
20240808,115400,570237910,10890,10890,10890,10890,15
|
|
20240808,115300,570074560,10890,10890,10890,10890,63
|
|
20240808,115200,569388490,10880,10890,10890,10880,52
|
|
20240808,115100,568822220,10890,10890,10890,10890,11
|
|
20240808,115000,568702430,10890,10890,10890,10880,7
|
|
20240808,114900,568626210,10880,10880,10890,10880,34
|
|
20240808,114800,568256200,10890,10880,10890,10870,171
|
|
20240808,114700,566396230,10880,10890,10890,10870,292
|
|
20240808,114600,563220740,10880,10880,10880,10880,10
|
|
20240808,114500,563111940,10900,10880,10900,10880,4
|
|
20240808,114400,563068370,10880,10880,10880,10880,17
|
|
20240808,114300,562883410,10880,10880,10880,10880,79
|
|
20240808,114200,562023890,10890,10890,10890,10890,35
|
|
20240808,114100,561642740,10890,10880,10890,10870,30
|
|
20240808,114000,561316520,10880,10890,10890,10880,159
|
|
20240808,113900,559585760,10890,10890,10900,10890,35
|
|
20240808,113800,559204600,10890,10890,10890,10890,3
|
|
20240808,113700,559171930,10880,10890,10890,10880,136
|
|
20240808,113600,557691940,10890,10870,10890,10870,130
|
|
20240808,113500,556278670,10870,10860,10870,10860,63
|
|
20240808,113400,555594420,10870,10870,10870,10860,325
|
|
20240808,113300,552064630,10880,10880,10880,10880,10
|
|
20240808,113200,551955830,10880,10880,10880,10880,65
|
|
20240808,113100,551248630,10880,10890,10890,10880,363
|
|
20240808,113000,547298830,10910,10910,10920,10900,754
|
|
20240808,112900,539079040,10900,10910,10910,10900,41
|
|
20240808,112800,538632060,10910,10920,10920,10910,318
|
|
20240808,112700,535162660,10930,10930,10930,10930,60
|
|
20240808,112600,534506860,10930,10930,10930,10930,55
|
|
20240808,112500,533905710,10930,10930,10930,10930,58
|
|
20240808,112400,533271770,10930,10910,10930,10910,971
|
|
20240808,112300,522677690,10900,10900,10900,10900,54
|
|
20240808,112200,522089090,10900,10890,10900,10880,184
|
|
20240808,112100,520084000,10900,10900,10900,10900,2
|
|
20240808,112000,520062200,10880,10890,10890,10880,7
|
|
20240808,111900,519985980,10880,10890,10890,10880,30
|
|
20240808,111800,519659510,10890,10910,10910,10890,7
|
|
20240808,111700,519583260,10890,10880,10890,10880,114
|
|
20240808,111600,518342920,10890,10890,10890,10890,249
|
|
20240808,111500,515631310,10900,10900,10910,10890,176
|
|
20240808,111400,513712060,10900,10910,10910,10890,1520
|
|
20240808,111300,497140550,10920,10920,10920,10910,42
|
|
20240808,111200,496681950,10920,10930,10930,10920,222
|
|
20240808,111100,494257690,10930,10930,10930,10930,12
|
|
20240808,111000,494126530,10930,10910,10940,10910,582
|
|
20240808,110900,487767680,10910,10900,10910,10900,55
|
|
20240808,110800,487168160,10910,10910,10910,10900,97
|
|
20240808,110700,486109910,10910,10890,10910,10890,202
|
|
20240808,110600,483910090,10890,10890,10890,10890,1
|
|
20240808,110500,483899200,10890,10890,10900,10890,69
|
|
20240808,110400,483147520,10890,10880,10900,10880,366
|
|
20240808,110300,479165160,10880,10890,10890,10870,122
|
|
20240808,110200,477838270,10900,10890,10900,10890,41
|
|
20240808,110100,477391440,10900,10900,10900,10900,13
|
|
20240808,110000,477249740,10900,10900,10900,10900,0
|
|
20240808,105900,477249740,10900,10890,10900,10890,127
|
|
20240808,105800,475866700,10890,10890,10890,10890,22
|
|
20240808,105700,475627120,10890,10880,10890,10880,120
|
|
20240808,105600,474321350,10880,10870,10880,10870,2
|
|
20240808,105500,474299600,10870,10870,10880,10870,3
|
|
20240808,105400,474266980,10860,10860,10860,10860,150
|
|
20240808,105300,472637980,10850,10860,10860,10850,31
|
|
20240808,105200,472301590,10850,10850,10850,10850,6
|
|
20240808,105100,472236490,10860,10850,10860,10840,114
|
|
20240808,105000,471000270,10860,10860,10860,10860,15
|
|
20240808,104900,470837370,10860,10860,10860,10860,0
|
|
20240808,104800,470837370,10860,10860,10860,10860,0
|
|
20240808,104700,470837370,10860,10860,10870,10850,48
|
|
20240808,104600,470316100,10870,10880,10880,10860,85
|
|
20240808,104500,469392710,10890,10890,10890,10890,0
|
|
20240808,104400,469392710,10890,10890,10890,10890,47
|
|
20240808,104300,468880880,10890,10880,10890,10880,6
|
|
20240808,104200,468815560,10880,10860,10880,10860,59
|
|
20240808,104100,468174250,10860,10850,10860,10850,3
|
|
20240808,104000,468141690,10860,10860,10860,10860,6
|
|
20240808,103900,468076530,10870,10860,10870,10860,73
|
|
20240808,103800,467283270,10860,10850,10860,10850,37
|
|
20240808,103700,466881790,10850,10830,10850,10830,157
|
|
20240808,103600,465179800,10840,10830,10840,10830,5
|
|
20240808,103500,465125630,10830,10830,10840,10820,183
|
|
20240808,103400,463144230,10840,10840,10850,10830,410
|
|
20240808,103300,458701610,10850,10850,10850,10850,2
|
|
20240808,103200,458679910,10850,10850,10850,10840,75
|
|
20240808,103100,457866170,10850,10840,10850,10820,1033
|
|
20240808,103000,446670550,10850,10850,10860,10840,85
|
|
20240808,102900,445748460,10860,10850,10860,10850,82
|
|
20240808,102800,444858750,10870,10860,10870,10860,69
|
|
20240808,102700,444109400,10870,10850,10870,10850,7
|
|
20240808,102600,444033340,10860,10830,10880,10830,4
|
|
20240808,102500,443989890,10830,10840,10840,10830,9
|
|
20240808,102400,443892360,10840,10830,10840,10830,77
|
|
20240808,102300,443058410,10830,10830,10830,10830,2
|
|
20240808,102200,443036750,10820,10880,10880,10820,672
|
|
20240808,102100,435753810,10850,10890,10890,10850,25
|
|
20240808,102000,435482480,10890,10890,10900,10860,1156
|
|
20240808,101900,422911340,10910,10910,10910,10890,9
|
|
20240808,101800,422813270,10890,10910,10930,10890,543
|
|
20240808,101700,416890250,10910,10910,10910,10910,136
|
|
20240808,101600,415406490,10930,10920,10940,10910,61
|
|
20240808,101500,414740210,10910,10890,10910,10890,413
|
|
20240808,101400,410237950,10880,10810,10880,10780,1578
|
|
20240808,101300,393143480,10820,10800,10830,10780,588
|
|
20240808,101200,386793430,10810,10820,10820,10810,61
|
|
20240808,101100,386133450,10810,10790,10810,10790,452
|
|
20240808,101000,381251970,10790,10810,10810,10780,695
|
|
20240808,100900,373747230,10810,10780,10820,10780,672
|
|
20240808,100800,366486710,10800,10790,10800,10780,227
|
|
20240808,100700,364038740,10800,10800,10800,10800,19
|
|
20240808,100600,363833540,10810,10810,10820,10790,81
|
|
20240808,100500,362957980,10810,10790,10810,10780,59
|
|
20240808,100400,362321860,10790,10790,10820,10770,33
|
|
20240808,100300,361965650,10810,10780,10810,10770,417
|
|
20240808,100200,357470300,10780,10800,10800,10780,80
|
|
20240808,100100,356607420,10810,10760,10810,10760,116
|
|
20240808,100000,355358500,10770,10810,10810,10770,213
|
|
20240808,095900,353059360,10820,10800,10820,10800,144
|
|
20240808,095800,351502990,10800,10750,10800,10750,692
|
|
20240808,095700,344038940,10770,10740,10770,10740,857
|
|
20240808,095600,334832620,10740,10720,10750,10720,586
|
|
20240808,095500,328536060,10720,10710,10720,10700,508
|
|
20240808,095400,323095510,10710,10710,10710,10710,68
|
|
20240808,095300,322367230,10700,10700,10700,10700,25
|
|
20240808,095200,322099730,10700,10700,10700,10700,86
|
|
20240808,095100,321179530,10710,10700,10710,10700,495
|
|
20240808,095000,315882620,10700,10690,10700,10670,497
|
|
20240808,094900,310570770,10680,10720,10720,10680,829
|
|
20240808,094800,301711570,10720,10720,10720,10700,75
|
|
20240808,094700,300908650,10730,10740,10740,10710,463
|
|
20240808,094600,295947700,10720,10690,10750,10690,119
|
|
20240808,094500,294675100,10690,10680,10690,10680,5
|
|
20240808,094400,294621680,10690,10680,10690,10680,622
|
|
20240808,094300,287978680,10750,10740,10750,10680,195
|
|
20240808,094200,285895810,10710,10730,10750,10690,1293
|
|
20240808,094100,272040770,10710,10700,10720,10700,304
|
|
20240808,094000,268787470,10690,10690,10700,10690,155
|
|
20240808,093900,267130510,10700,10690,10720,10690,65
|
|
20240808,093800,266434920,10720,10690,10720,10690,21
|
|
20240808,093700,266210400,10710,10730,10730,10690,735
|
|
20240808,093600,258335510,10740,10740,10750,10730,410
|
|
20240808,093500,253935560,10760,10730,10760,10730,168
|
|
20240808,093400,252132240,10740,10770,10770,10710,662
|
|
20240808,093300,245023240,10770,10720,10770,10720,1847
|
|
20240808,093200,225168840,10720,10720,10720,10720,2
|
|
20240808,093100,225147400,10710,10690,10720,10690,350
|
|
20240808,093000,221401780,10690,10680,10690,10680,280
|
|
20240808,092900,218410350,10680,10690,10690,10660,348
|
|
20240808,092800,214699640,10680,10690,10700,10680,238
|
|
20240808,092700,212156860,10690,10680,10690,10680,196
|
|
20240808,092600,210063550,10690,10680,10700,10680,362
|
|
20240808,092500,206193790,10690,10670,10690,10670,54
|
|
20240808,092400,205617550,10660,10650,10660,10640,677
|
|
20240808,092300,198406510,10660,10680,10710,10660,973
|
|
20240808,092200,188020650,10680,10700,10710,10670,347
|
|
20240808,092100,184316030,10710,10710,10720,10710,112
|
|
20240808,092000,183116500,10710,10670,10710,10670,737
|
|
20240808,091900,175241420,10670,10670,10670,10670,0
|
|
20240808,091800,175241420,10670,10670,10680,10670,32
|
|
20240808,091700,174899970,10670,10670,10670,10670,1
|
|
20240808,091600,174889300,10670,10660,10670,10640,56
|
|
20240808,091500,174293040,10660,10660,10670,10640,578
|
|
20240808,091400,168132220,10660,10660,10670,10660,8
|
|
20240808,091300,168046930,10670,10630,10670,10630,209
|
|
20240808,091200,165824150,10630,10640,10640,10630,623
|
|
20240808,091100,159200800,10650,10690,10700,10650,799
|
|
20240808,091000,150675640,10700,10700,10710,10670,243
|
|
20240808,090900,148079410,10730,10700,10730,10700,327
|
|
20240808,090800,144572460,10700,10670,10700,10670,287
|
|
20240808,090700,141507430,10670,10700,10700,10640,707
|
|
20240808,090600,133947950,10690,10660,10700,10630,392
|
|
20240808,090500,129768050,10630,10670,10670,10590,2833
|
|
20240808,090400,99705620,10680,10630,10690,10630,305
|
|
20240808,090300,96457210,10610,10670,10700,10610,1701
|
|
20240808,090200,78330430,10670,10650,10670,10620,501
|
|
20240808,090100,73000290,10650,10650,10650,10590,1097
|
|
20240808,090000,61351790,10650,10600,10670,10500,5799
|