633 lines
33 KiB
CSV
633 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,193000,1556665130,11960,11960,11960,11960,3444
|
|
20240820,192900,1556665130,11960,11960,11960,11960,0
|
|
20240820,192800,1556665130,11960,11960,11960,11960,0
|
|
20240820,192700,1556665130,11960,11960,11960,11960,0
|
|
20240820,192600,1556665130,11960,11960,11960,11960,0
|
|
20240820,192500,1556665130,11960,11960,11960,11960,0
|
|
20240820,192400,1556665130,11960,11960,11960,11960,0
|
|
20240820,192300,1556665130,11960,11960,11960,11960,0
|
|
20240820,192200,1556665130,11960,11960,11960,11960,0
|
|
20240820,192100,1556665130,11960,11960,11960,11960,0
|
|
20240820,192000,1556665130,11960,11960,11960,11960,0
|
|
20240820,191900,1556665130,11960,11960,11960,11960,0
|
|
20240820,191800,1556665130,11960,11960,11960,11960,0
|
|
20240820,191700,1556665130,11960,11960,11960,11960,0
|
|
20240820,191600,1556665130,11960,11960,11960,11960,0
|
|
20240820,191500,1556665130,11960,11960,11960,11960,0
|
|
20240820,191400,1556665130,11960,11960,11960,11960,0
|
|
20240820,191300,1556665130,11960,11960,11960,11960,0
|
|
20240820,191200,1556665130,11960,11960,11960,11960,0
|
|
20240820,191100,1556665130,11960,11960,11960,11960,0
|
|
20240820,191000,1556665130,11960,11960,11960,11960,0
|
|
20240820,190900,1556665130,11960,11960,11960,11960,0
|
|
20240820,190800,1556665130,11960,11960,11960,11960,0
|
|
20240820,190700,1556665130,11960,11960,11960,11960,0
|
|
20240820,190600,1556665130,11960,11960,11960,11960,0
|
|
20240820,190500,1556665130,11960,11960,11960,11960,0
|
|
20240820,190400,1556665130,11960,11960,11960,11960,0
|
|
20240820,190300,1556665130,11960,11960,11960,11960,0
|
|
20240820,190200,1556665130,11960,11960,11960,11960,0
|
|
20240820,190100,1556665130,11960,11960,11960,11960,0
|
|
20240820,190000,1556665130,11960,11960,11960,11960,3444
|
|
20240820,185900,1556665130,11960,11960,11960,11960,0
|
|
20240820,185800,1556665130,11960,11960,11960,11960,0
|
|
20240820,185700,1556665130,11960,11960,11960,11960,0
|
|
20240820,185600,1556665130,11960,11960,11960,11960,0
|
|
20240820,185500,1556665130,11960,11960,11960,11960,0
|
|
20240820,185400,1556665130,11960,11960,11960,11960,0
|
|
20240820,185300,1556665130,11960,11960,11960,11960,0
|
|
20240820,185200,1556665130,11960,11960,11960,11960,0
|
|
20240820,185100,1556665130,11960,11960,11960,11960,0
|
|
20240820,185000,1556665130,11960,11960,11960,11960,0
|
|
20240820,184900,1556665130,11960,11960,11960,11960,0
|
|
20240820,184800,1556665130,11960,11960,11960,11960,0
|
|
20240820,184700,1556665130,11960,11960,11960,11960,0
|
|
20240820,184600,1556665130,11960,11960,11960,11960,0
|
|
20240820,184500,1556665130,11960,11960,11960,11960,0
|
|
20240820,184400,1556665130,11960,11960,11960,11960,0
|
|
20240820,184300,1556665130,11960,11960,11960,11960,0
|
|
20240820,184200,1556665130,11960,11960,11960,11960,0
|
|
20240820,184100,1556665130,11960,11960,11960,11960,0
|
|
20240820,184000,1556665130,11960,11960,11960,11960,0
|
|
20240820,183900,1556665130,11960,11960,11960,11960,0
|
|
20240820,183800,1556665130,11960,11960,11960,11960,0
|
|
20240820,183700,1556665130,11960,11960,11960,11960,0
|
|
20240820,183600,1556665130,11960,11960,11960,11960,0
|
|
20240820,183500,1556665130,11960,11960,11960,11960,0
|
|
20240820,183400,1556665130,11960,11960,11960,11960,0
|
|
20240820,183300,1556665130,11960,11960,11960,11960,0
|
|
20240820,183200,1556665130,11960,11960,11960,11960,0
|
|
20240820,183100,1556665130,11960,11960,11960,11960,0
|
|
20240820,183000,1556665130,11960,11960,11960,11960,3444
|
|
20240820,182900,1556665130,11960,11960,11960,11960,0
|
|
20240820,182800,1556665130,11960,11960,11960,11960,0
|
|
20240820,182700,1556665130,11960,11960,11960,11960,0
|
|
20240820,182600,1556665130,11960,11960,11960,11960,0
|
|
20240820,182500,1556665130,11960,11960,11960,11960,0
|
|
20240820,182400,1556665130,11960,11960,11960,11960,0
|
|
20240820,182300,1556665130,11960,11960,11960,11960,0
|
|
20240820,182200,1556665130,11960,11960,11960,11960,0
|
|
20240820,182100,1556665130,11960,11960,11960,11960,0
|
|
20240820,182000,1556665130,11960,11960,11960,11960,0
|
|
20240820,181900,1556665130,11960,11960,11960,11960,0
|
|
20240820,181800,1556665130,11960,11960,11960,11960,0
|
|
20240820,181700,1556665130,11960,11960,11960,11960,0
|
|
20240820,181600,1556665130,11960,11960,11960,11960,0
|
|
20240820,181500,1556665130,11960,11960,11960,11960,0
|
|
20240820,181400,1556665130,11960,11960,11960,11960,0
|
|
20240820,181300,1556665130,11960,11960,11960,11960,0
|
|
20240820,181200,1556665130,11960,11960,11960,11960,0
|
|
20240820,181100,1556665130,11960,11960,11960,11960,0
|
|
20240820,181000,1556665130,11960,11960,11960,11960,0
|
|
20240820,180900,1556665130,11960,11960,11960,11960,0
|
|
20240820,180800,1556665130,11960,11960,11960,11960,0
|
|
20240820,180700,1556665130,11960,11960,11960,11960,0
|
|
20240820,180600,1556665130,11960,11960,11960,11960,0
|
|
20240820,180500,1556665130,11960,11960,11960,11960,0
|
|
20240820,180400,1556665130,11960,11960,11960,11960,0
|
|
20240820,180300,1556665130,11960,11960,11960,11960,0
|
|
20240820,180200,1556665130,11960,11960,11960,11960,0
|
|
20240820,180100,1556665130,11960,11960,11960,11960,0
|
|
20240820,180000,1556665130,11960,11960,11960,11960,3444
|
|
20240820,175900,1556665130,11960,11960,11960,11960,0
|
|
20240820,175800,1556665130,11960,11960,11960,11960,0
|
|
20240820,175700,1556665130,11960,11960,11960,11960,0
|
|
20240820,175600,1556665130,11960,11960,11960,11960,0
|
|
20240820,175500,1556665130,11960,11960,11960,11960,0
|
|
20240820,175400,1556665130,11960,11960,11960,11960,0
|
|
20240820,175300,1556665130,11960,11960,11960,11960,0
|
|
20240820,175200,1556665130,11960,11960,11960,11960,0
|
|
20240820,175100,1556665130,11960,11960,11960,11960,0
|
|
20240820,175000,1556665130,11960,11960,11960,11960,0
|
|
20240820,174900,1556665130,11960,11960,11960,11960,0
|
|
20240820,174800,1556665130,11960,11960,11960,11960,0
|
|
20240820,174700,1556665130,11960,11960,11960,11960,0
|
|
20240820,174600,1556665130,11960,11960,11960,11960,0
|
|
20240820,174500,1556665130,11960,11960,11960,11960,0
|
|
20240820,174400,1556665130,11960,11960,11960,11960,0
|
|
20240820,174300,1556665130,11960,11960,11960,11960,0
|
|
20240820,174200,1556665130,11960,11960,11960,11960,0
|
|
20240820,174100,1556665130,11960,11960,11960,11960,0
|
|
20240820,174000,1556665130,11960,11960,11960,11960,0
|
|
20240820,173900,1556665130,11960,11960,11960,11960,0
|
|
20240820,173800,1556665130,11960,11960,11960,11960,0
|
|
20240820,173700,1556665130,11960,11960,11960,11960,0
|
|
20240820,173600,1556665130,11960,11960,11960,11960,0
|
|
20240820,173500,1556665130,11960,11960,11960,11960,0
|
|
20240820,173400,1556665130,11960,11960,11960,11960,0
|
|
20240820,173300,1556665130,11960,11960,11960,11960,0
|
|
20240820,173200,1556665130,11960,11960,11960,11960,0
|
|
20240820,173100,1556665130,11960,11960,11960,11960,0
|
|
20240820,173000,1556665130,11960,11960,11960,11960,3444
|
|
20240820,172900,1556665130,11960,11960,11960,11960,0
|
|
20240820,172800,1556665130,11960,11960,11960,11960,0
|
|
20240820,172700,1556665130,11960,11960,11960,11960,0
|
|
20240820,172600,1556665130,11960,11960,11960,11960,0
|
|
20240820,172500,1556665130,11960,11960,11960,11960,0
|
|
20240820,172400,1556665130,11960,11960,11960,11960,0
|
|
20240820,172300,1556665130,11960,11960,11960,11960,0
|
|
20240820,172200,1556665130,11960,11960,11960,11960,0
|
|
20240820,172100,1556665130,11960,11960,11960,11960,0
|
|
20240820,172000,1556665130,11960,11960,11960,11960,0
|
|
20240820,171900,1556665130,11960,11960,11960,11960,0
|
|
20240820,171800,1556665130,11960,11960,11960,11960,0
|
|
20240820,171700,1556665130,11960,11960,11960,11960,0
|
|
20240820,171600,1556665130,11960,11960,11960,11960,0
|
|
20240820,171500,1556665130,11960,11960,11960,11960,0
|
|
20240820,171400,1556665130,11960,11960,11960,11960,0
|
|
20240820,171300,1556665130,11960,11960,11960,11960,0
|
|
20240820,171200,1556665130,11960,11960,11960,11960,0
|
|
20240820,171100,1556665130,11960,11960,11960,11960,0
|
|
20240820,171000,1556665130,11960,11960,11960,11960,0
|
|
20240820,170900,1556665130,11960,11960,11960,11960,0
|
|
20240820,170800,1556665130,11960,11960,11960,11960,0
|
|
20240820,170700,1556665130,11960,11960,11960,11960,0
|
|
20240820,170600,1556665130,11960,11960,11960,11960,0
|
|
20240820,170500,1556665130,11960,11960,11960,11960,0
|
|
20240820,170400,1556665130,11960,11960,11960,11960,0
|
|
20240820,170300,1556665130,11960,11960,11960,11960,0
|
|
20240820,170200,1556665130,11960,11960,11960,11960,0
|
|
20240820,170100,1556665130,11960,11960,11960,11960,0
|
|
20240820,170000,1556665130,11960,11960,11960,11960,3444
|
|
20240820,165900,1556665130,11960,11960,11960,11960,0
|
|
20240820,165800,1556665130,11960,11960,11960,11960,0
|
|
20240820,165700,1556665130,11960,11960,11960,11960,0
|
|
20240820,165600,1556665130,11960,11960,11960,11960,0
|
|
20240820,165500,1556665130,11960,11960,11960,11960,0
|
|
20240820,165400,1556665130,11960,11960,11960,11960,0
|
|
20240820,165300,1556665130,11960,11960,11960,11960,0
|
|
20240820,165200,1556665130,11960,11960,11960,11960,0
|
|
20240820,165100,1556665130,11960,11960,11960,11960,0
|
|
20240820,165000,1556665130,11960,11960,11960,11960,0
|
|
20240820,164900,1556665130,11960,11960,11960,11960,0
|
|
20240820,164800,1556665130,11960,11960,11960,11960,0
|
|
20240820,164700,1556665130,11960,11960,11960,11960,0
|
|
20240820,164600,1556665130,11960,11960,11960,11960,0
|
|
20240820,164500,1556665130,11960,11960,11960,11960,0
|
|
20240820,164400,1556665130,11960,11960,11960,11960,0
|
|
20240820,164300,1556665130,11960,11960,11960,11960,0
|
|
20240820,164200,1556665130,11960,11960,11960,11960,0
|
|
20240820,164100,1556665130,11960,11960,11960,11960,0
|
|
20240820,164000,1556665130,11960,11960,11960,11960,0
|
|
20240820,163900,1556665130,11960,11960,11960,11960,0
|
|
20240820,163800,1556665130,11960,11960,11960,11960,0
|
|
20240820,163700,1556665130,11960,11960,11960,11960,0
|
|
20240820,163600,1556665130,11960,11960,11960,11960,0
|
|
20240820,163500,1556665130,11960,11960,11960,11960,0
|
|
20240820,163400,1556665130,11960,11960,11960,11960,0
|
|
20240820,163300,1556665130,11960,11960,11960,11960,0
|
|
20240820,163200,1556665130,11960,11960,11960,11960,0
|
|
20240820,163100,1556665130,11960,11960,11960,11960,0
|
|
20240820,163000,1556665130,11960,11960,11960,11960,3444
|
|
20240820,162900,1556665130,11960,11960,11960,11960,0
|
|
20240820,162800,1556665130,11960,11960,11960,11960,0
|
|
20240820,162700,1556665130,11960,11960,11960,11960,0
|
|
20240820,162600,1556665130,11960,11960,11960,11960,0
|
|
20240820,162500,1556665130,11960,11960,11960,11960,0
|
|
20240820,162400,1556665130,11960,11960,11960,11960,0
|
|
20240820,162300,1556665130,11960,11960,11960,11960,0
|
|
20240820,162200,1556665130,11960,11960,11960,11960,0
|
|
20240820,162100,1556665130,11960,11960,11960,11960,0
|
|
20240820,162000,1556665130,11960,11960,11960,11960,0
|
|
20240820,161900,1556665130,11960,11960,11960,11960,0
|
|
20240820,161800,1556665130,11960,11960,11960,11960,0
|
|
20240820,161700,1556665130,11960,11960,11960,11960,0
|
|
20240820,161600,1556665130,11960,11960,11960,11960,0
|
|
20240820,161500,1556665130,11960,11960,11960,11960,0
|
|
20240820,161400,1556665130,11960,11960,11960,11960,0
|
|
20240820,161300,1556665130,11960,11960,11960,11960,0
|
|
20240820,161200,1556665130,11960,11960,11960,11960,0
|
|
20240820,161100,1556665130,11960,11960,11960,11960,0
|
|
20240820,161000,1556665130,11960,11960,11960,11960,0
|
|
20240820,160900,1556665130,11960,11960,11960,11960,0
|
|
20240820,160800,1556665130,11960,11960,11960,11960,0
|
|
20240820,160700,1556665130,11960,11960,11960,11960,0
|
|
20240820,160600,1556665130,11960,11960,11960,11960,0
|
|
20240820,160500,1556665130,11960,11960,11960,11960,0
|
|
20240820,160400,1556665130,11960,11960,11960,11960,0
|
|
20240820,160300,1556665130,11960,11960,11960,11960,0
|
|
20240820,160200,1556665130,11960,11960,11960,11960,0
|
|
20240820,160100,1556665130,11960,11960,11960,11960,0
|
|
20240820,160000,1556665130,11960,11960,11960,11960,3444
|
|
20240820,155900,1556665130,11960,11960,11960,11960,0
|
|
20240820,155800,1556665130,11960,11960,11960,11960,0
|
|
20240820,155700,1556665130,11960,11960,11960,11960,0
|
|
20240820,155600,1556665130,11960,11960,11960,11960,0
|
|
20240820,155500,1556665130,11960,11960,11960,11960,0
|
|
20240820,155400,1556665130,11960,11960,11960,11960,0
|
|
20240820,155300,1556665130,11960,11960,11960,11960,0
|
|
20240820,155200,1556665130,11960,11960,11960,11960,0
|
|
20240820,155100,1556665130,11960,11960,11960,11960,0
|
|
20240820,155000,1556665130,11960,11960,11960,11960,0
|
|
20240820,154900,1556665130,11960,11960,11960,11960,0
|
|
20240820,154800,1556665130,11960,11960,11960,11960,0
|
|
20240820,154700,1556665130,11960,11960,11960,11960,0
|
|
20240820,154600,1556665130,11960,11960,11960,11960,0
|
|
20240820,154500,1556665130,11960,11960,11960,11960,0
|
|
20240820,154400,1556665130,11960,11960,11960,11960,0
|
|
20240820,154300,1556665130,11960,11960,11960,11960,0
|
|
20240820,154200,1556665130,11960,11960,11960,11960,0
|
|
20240820,154100,1556665130,11960,11960,11960,11960,0
|
|
20240820,154000,1556665130,11960,11960,11960,11960,0
|
|
20240820,153900,1556665130,11960,11960,11960,11960,0
|
|
20240820,153800,1556665130,11960,11960,11960,11960,0
|
|
20240820,153700,1556665130,11960,11960,11960,11960,0
|
|
20240820,153600,1556665130,11960,11960,11960,11960,0
|
|
20240820,153500,1556665130,11960,11960,11960,11960,0
|
|
20240820,153400,1556665130,11960,11960,11960,11960,0
|
|
20240820,153300,1556665130,11960,11960,11960,11960,0
|
|
20240820,153200,1556665130,11960,11960,11960,11960,0
|
|
20240820,153100,1556665130,11960,11960,11960,11960,0
|
|
20240820,153000,1556665130,11960,11960,11960,11960,6888
|
|
20240820,152900,1515474890,11960,11960,11960,11960,0
|
|
20240820,152800,1515474890,11960,11960,11960,11960,0
|
|
20240820,152700,1515474890,11960,11960,11960,11960,0
|
|
20240820,152600,1515474890,11960,11960,11960,11960,0
|
|
20240820,152500,1515474890,11960,11960,11960,11960,0
|
|
20240820,152400,1515474890,11960,11960,11960,11960,0
|
|
20240820,152300,1515474890,11960,11960,11960,11960,0
|
|
20240820,152200,1515474890,11960,11960,11960,11960,0
|
|
20240820,152100,1515474890,11960,11960,11960,11960,0
|
|
20240820,152000,1515474890,11960,11960,11960,11960,0
|
|
20240820,151900,1515474890,11960,11960,11960,11960,179
|
|
20240820,151800,1513334050,11960,11950,11970,11950,581
|
|
20240820,151700,1506384130,11950,11970,11970,11950,1088
|
|
20240820,151600,1493367630,11960,11970,11970,11950,201
|
|
20240820,151500,1490962780,11960,11960,11970,11950,2227
|
|
20240820,151400,1464329160,11970,11970,11970,11960,343
|
|
20240820,151300,1460224920,11970,11970,11990,11960,430
|
|
20240820,151200,1455076380,11970,11980,11990,11970,146
|
|
20240820,151100,1453327470,11970,11980,11990,11970,182
|
|
20240820,151000,1451148890,11990,11990,11990,11980,323
|
|
20240820,150900,1447276750,11990,11980,11990,11980,172
|
|
20240820,150800,1445215230,11990,11980,11990,11970,170
|
|
20240820,150700,1443178630,11980,11990,11990,11970,171
|
|
20240820,150600,1441130160,11980,11980,11990,11970,488
|
|
20240820,150500,1435284010,11980,11960,11990,11960,580
|
|
20240820,150400,1428338120,11980,11980,11990,11970,134
|
|
20240820,150300,1426733900,11990,11980,11990,11970,226
|
|
20240820,150200,1424027000,11960,11980,11990,11960,463
|
|
20240820,150100,1418478730,11980,11970,11980,11970,493
|
|
20240820,150000,1412575910,11970,11970,11980,11970,258
|
|
20240820,145900,1409485810,11970,11960,12000,11960,8599
|
|
20240820,145800,1306372850,11960,11960,11960,11960,484
|
|
20240820,145700,1300584210,11960,11960,11960,11950,143
|
|
20240820,145600,1298874930,11960,11960,11960,11960,288
|
|
20240820,145500,1295430450,11960,11950,11960,11950,301
|
|
20240820,145400,1291831500,11960,11950,11960,11950,761
|
|
20240820,145300,1282732320,11950,11960,11960,11940,307
|
|
20240820,145200,1279063700,11950,11950,11960,11930,143
|
|
20240820,145100,1277354750,11950,11950,11950,11950,565
|
|
20240820,145000,1270603000,11950,11950,11950,11950,387
|
|
20240820,144900,1265978350,11950,11950,11950,11940,289
|
|
20240820,144800,1262526630,11950,11940,11950,11930,465
|
|
20240820,144700,1256974810,11940,11940,11940,11930,56
|
|
20240820,144600,1256306410,11940,11940,11940,11930,224
|
|
20240820,144500,1253632350,11940,11930,11940,11930,169
|
|
20240820,144400,1251616110,11940,11940,11940,11920,178
|
|
20240820,144300,1249492590,11930,11930,11930,11930,306
|
|
20240820,144200,1245842010,11930,11940,11940,11920,273
|
|
20240820,144100,1242587550,11940,11930,11940,11920,306
|
|
20240820,144000,1238936890,11930,11930,11940,11920,306
|
|
20240820,143900,1235284810,11930,11930,11940,11930,50
|
|
20240820,143800,1234688170,11930,11930,11940,11910,556
|
|
20240820,143700,1228053350,11930,11930,11940,11930,155
|
|
20240820,143600,1226204030,11930,11930,11940,11930,283
|
|
20240820,143500,1222826330,11920,11920,11930,11910,189
|
|
20240820,143400,1220571720,11920,11940,11940,11920,186
|
|
20240820,143300,1218353670,11930,11930,11940,11920,275
|
|
20240820,143200,1215072780,11900,11930,11940,11900,293
|
|
20240820,143100,1211578760,11930,11940,11940,11920,198
|
|
20240820,143000,1209216550,11930,11930,11940,11930,284
|
|
20240820,142900,1205826780,11940,11930,11940,11930,302
|
|
20240820,142800,1202223800,11930,11920,11930,11920,56
|
|
20240820,142700,1201556100,11920,11930,11940,11910,72
|
|
20240820,142600,1200697880,11940,11930,11940,11920,504
|
|
20240820,142500,1194683130,11940,11930,11940,11930,142
|
|
20240820,142400,1192988770,11930,11940,11940,11930,147
|
|
20240820,142300,1191234820,11940,11930,11940,11930,682
|
|
20240820,142200,1183094220,11940,11930,11940,11930,56
|
|
20240820,142100,1182425730,11940,11930,11940,11930,154
|
|
20240820,142000,1180588430,11930,11930,11930,11930,311
|
|
20240820,141900,1176878200,11930,11920,11930,11920,59
|
|
20240820,141800,1176174430,11930,11930,11930,11930,182
|
|
20240820,141700,1174003170,11930,11930,11940,11930,217
|
|
20240820,141600,1171414290,11930,11930,11940,11930,475
|
|
20240820,141500,1165746480,11930,11910,11930,11900,1466
|
|
20240820,141400,1148290610,11910,11910,11910,11910,46
|
|
20240820,141300,1147742750,11910,11890,11910,11890,386
|
|
20240820,141200,1143152600,11890,11900,11900,11890,221
|
|
20240820,141100,1140524580,11900,11900,11910,11900,382
|
|
20240820,141000,1135978710,11900,11900,11900,11890,244
|
|
20240820,140900,1133075510,11900,11910,11910,11900,164
|
|
20240820,140800,1131123410,11910,11890,11910,11890,231
|
|
20240820,140700,1128374310,11900,11910,11910,11890,330
|
|
20240820,140600,1124446970,11900,11900,11910,11900,278
|
|
20240820,140500,1121136850,11900,11900,11900,11890,297
|
|
20240820,140400,1117602570,11900,11880,11900,11880,132
|
|
20240820,140300,1116032910,11880,11910,11920,11860,917
|
|
20240820,140200,1105119790,11920,11920,11920,11910,321
|
|
20240820,140100,1101293810,11940,11940,11940,11920,57
|
|
20240820,140000,1100613720,11940,11940,11940,11930,293
|
|
20240820,135900,1097116420,11930,11930,11940,11930,235
|
|
20240820,135800,1094312320,11940,11930,11940,11930,127
|
|
20240820,135700,1092797010,11920,11940,11950,11920,152
|
|
20240820,135600,1090983290,11950,11930,11950,11930,468
|
|
20240820,135500,1085395840,11930,11940,11940,11920,219
|
|
20240820,135400,1082781760,11930,11950,11950,11930,305
|
|
20240820,135300,1079142500,11950,11930,11950,11930,585
|
|
20240820,135200,1072152940,11940,11930,11960,11930,1325
|
|
20240820,135100,1056321680,11930,11930,11930,11930,289
|
|
20240820,135000,1052873910,11930,11920,11930,11920,185
|
|
20240820,134900,1050668530,11920,11920,11920,11910,285
|
|
20240820,134800,1047272480,11920,11910,11920,11910,138
|
|
20240820,134700,1045628520,11910,11920,11920,11910,73
|
|
20240820,134600,1044758610,11920,11920,11930,11920,290
|
|
20240820,134500,1041300210,11920,11920,11930,11920,309
|
|
20240820,134400,1037615520,11920,11930,11930,11910,53
|
|
20240820,134300,1036983720,11940,11920,11940,11920,306
|
|
20240820,134200,1033334840,11920,11930,11930,11890,1224
|
|
20240820,134100,1018764300,11930,11930,11940,11920,489
|
|
20240820,134000,1012933990,11930,11950,11960,11930,407
|
|
20240820,133900,1008072220,11950,11950,11960,11950,160
|
|
20240820,133800,1006160140,11950,11940,11950,11940,341
|
|
20240820,133700,1002088360,11940,11940,11940,11940,97
|
|
20240820,133600,1000930180,11940,11950,11950,11930,266
|
|
20240820,133500,997753910,11950,11950,11950,11950,300
|
|
20240820,133400,994168910,11950,11950,11950,11950,144
|
|
20240820,133300,992448110,11950,11940,11950,11940,246
|
|
20240820,133200,989509010,11950,11950,11960,11930,405
|
|
20240820,133100,984668040,11950,11940,11950,11940,590
|
|
20240820,133000,977619480,11940,11940,11940,11940,644
|
|
20240820,132900,969930120,11940,11940,11940,11930,89
|
|
20240820,132800,968867960,11940,11930,11940,11930,184
|
|
20240820,132700,966672740,11930,11920,11930,11920,211
|
|
20240820,132600,964155870,11920,11920,11930,11920,232
|
|
20240820,132500,961390350,11930,11910,11930,11900,824
|
|
20240820,132400,951570950,11910,11910,11920,11910,1479
|
|
20240820,132300,933943210,11910,11920,11920,11910,259
|
|
20240820,132200,930856980,11920,11920,11920,11920,202
|
|
20240820,132100,928449140,11910,11910,11910,11910,84
|
|
20240820,132000,927448700,11900,11900,11900,11900,768
|
|
20240820,131900,918309500,11910,11920,11920,11900,523
|
|
20240820,131800,912078000,11920,11920,11920,11910,156
|
|
20240820,131700,910219480,11920,11900,11930,11900,920
|
|
20240820,131600,899261110,11900,11900,11900,11900,223
|
|
20240820,131500,896607410,11900,11880,11900,11880,599
|
|
20240820,131400,889481700,11880,11860,11890,11860,4287
|
|
20240820,131300,838567550,11850,11850,11860,11850,201
|
|
20240820,131200,836184480,11850,11850,11850,11850,299
|
|
20240820,131100,832641330,11850,11860,11860,11850,626
|
|
20240820,131000,825222140,11850,11850,11870,11850,1264
|
|
20240820,130900,810238400,11850,11860,11860,11830,131
|
|
20240820,130800,808687190,11860,11850,11860,11830,591
|
|
20240820,130700,801686280,11850,11830,11850,11830,322
|
|
20240820,130600,797871140,11840,11860,11860,11840,254
|
|
20240820,130500,794859410,11850,11810,11850,11810,1411
|
|
20240820,130400,778163440,11800,11810,11810,11800,19
|
|
20240820,130300,777939080,11810,11800,11810,11800,317
|
|
20240820,130200,774197140,11790,11790,11790,11790,0
|
|
20240820,130100,774197140,11790,11790,11790,11790,1
|
|
20240820,130000,774185350,11800,11810,11810,11800,784
|
|
20240820,125900,764934110,11800,11800,11800,11800,70
|
|
20240820,125800,764108110,11810,11810,11810,11810,9
|
|
20240820,125700,764001820,11810,11820,11820,11810,72
|
|
20240820,125600,763151200,11820,11820,11820,11820,0
|
|
20240820,125500,763151200,11820,11820,11820,11820,1
|
|
20240820,125400,763139380,11810,11800,11810,11800,6
|
|
20240820,125300,763068570,11800,11800,11800,11800,85
|
|
20240820,125200,762065570,11800,11800,11800,11800,0
|
|
20240820,125100,762065570,11800,11800,11800,11780,477
|
|
20240820,125000,756442560,11820,11810,11820,11810,4
|
|
20240820,124900,756395300,11820,11830,11830,11820,2
|
|
20240820,124800,756371650,11830,11830,11830,11830,0
|
|
20240820,124700,756371650,11830,11830,11830,11830,6
|
|
20240820,124600,756300670,11800,11840,11840,11800,278
|
|
20240820,124500,753011100,11840,11840,11840,11840,0
|
|
20240820,124400,753011100,11840,11840,11840,11840,1
|
|
20240820,124300,752999260,11830,11830,11830,11830,33
|
|
20240820,124200,752608870,11830,11810,11830,11810,8
|
|
20240820,124100,752514290,11810,11810,11810,11800,157
|
|
20240820,124000,750660170,11800,11800,11800,11780,196
|
|
20240820,123900,748347980,11800,11800,11800,11800,0
|
|
20240820,123800,748347980,11800,11800,11800,11800,1
|
|
20240820,123700,748336180,11790,11790,11790,11790,0
|
|
20240820,123600,748336180,11790,11790,11790,11790,0
|
|
20240820,123500,748336180,11790,11790,11810,11790,21
|
|
20240820,123400,748088550,11810,11770,11810,11770,107
|
|
20240820,123300,746828120,11770,11770,11770,11770,15
|
|
20240820,123200,746651570,11770,11790,11790,11760,230
|
|
20240820,123100,743946510,11800,11800,11800,11800,189
|
|
20240820,123000,741716310,11810,11810,11810,11810,0
|
|
20240820,122900,741716310,11810,11800,11810,11800,119
|
|
20240820,122800,740312000,11810,11810,11810,11810,2
|
|
20240820,122700,740288380,11810,11820,11820,11810,239
|
|
20240820,122600,737465700,11840,11840,11840,11840,0
|
|
20240820,122500,737465700,11840,11830,11840,11820,3
|
|
20240820,122400,737430210,11810,11810,11850,11810,2051
|
|
20240820,122300,713141930,11810,11780,11850,11780,2036
|
|
20240820,122200,689050570,11770,11770,11770,11770,151
|
|
20240820,122100,687273300,11770,11770,11770,11770,0
|
|
20240820,122000,687273300,11770,11770,11770,11770,0
|
|
20240820,121900,687273300,11770,11770,11770,11770,9
|
|
20240820,121800,687167370,11770,11770,11770,11770,0
|
|
20240820,121700,687167370,11770,11770,11790,11770,92
|
|
20240820,121600,686084490,11760,11750,11760,11750,166
|
|
20240820,121500,684132790,11760,11790,11790,11760,799
|
|
20240820,121400,674728340,11790,11780,11790,11780,3
|
|
20240820,121300,674692980,11790,11790,11790,11790,135
|
|
20240820,121200,673101330,11820,11820,11820,11820,0
|
|
20240820,121100,673101330,11820,11820,11820,11820,0
|
|
20240820,121000,673101330,11820,11780,11820,11780,8
|
|
20240820,120900,673006860,11800,11800,11800,11800,0
|
|
20240820,120800,673006860,11800,11800,11800,11800,1
|
|
20240820,120700,672995060,11790,11790,11790,11790,1
|
|
20240820,120600,672983270,11800,11790,11800,11790,11
|
|
20240820,120500,672853480,11800,11800,11800,11800,0
|
|
20240820,120400,672853480,11800,11790,11800,11780,142
|
|
20240820,120300,671180490,11790,11800,11800,11790,21
|
|
20240820,120200,670932740,11820,11820,11820,11820,0
|
|
20240820,120100,670932740,11820,11820,11820,11820,0
|
|
20240820,120000,670932740,11820,11810,11820,11810,3
|
|
20240820,115900,670897290,11820,11810,11820,11810,90
|
|
20240820,115800,669834380,11820,11820,11820,11820,0
|
|
20240820,115700,669834380,11820,11810,11820,11810,35
|
|
20240820,115600,669420990,11820,11820,11820,11820,0
|
|
20240820,115500,669420990,11820,11820,11820,11820,61
|
|
20240820,115400,668699970,11830,11820,11830,11820,125
|
|
20240820,115300,667222460,11820,11820,11820,11820,0
|
|
20240820,115200,667222460,11820,11820,11820,11820,84
|
|
20240820,115100,666229580,11820,11820,11820,11820,0
|
|
20240820,115000,666229580,11820,11820,11820,11820,0
|
|
20240820,114900,666229580,11820,11820,11820,11820,0
|
|
20240820,114800,666229580,11820,11790,11820,11790,125
|
|
20240820,114700,664754700,11790,11790,11790,11790,591
|
|
20240820,114600,657786810,11790,11790,11790,11790,0
|
|
20240820,114500,657786810,11790,11790,11790,11790,50
|
|
20240820,114400,657197310,11800,11800,11800,11800,20
|
|
20240820,114300,656961310,11800,11790,11810,11790,3
|
|
20240820,114200,656925910,11790,11800,11810,11790,989
|
|
20240820,114100,645264960,11810,11820,11820,11810,29
|
|
20240820,114000,644922270,11820,11820,11820,11810,297
|
|
20240820,113900,641411750,11820,11840,11840,11820,685
|
|
20240820,113800,633314760,11830,11810,11840,11810,363
|
|
20240820,113700,629020940,11830,11800,11830,11800,1151
|
|
20240820,113600,615416100,11820,11800,11820,11790,294
|
|
20240820,113500,611946170,11790,11780,11790,11770,2037
|
|
20240820,113400,587948050,11780,11780,11780,11770,715
|
|
20240820,113300,579525360,11780,11760,11790,11760,1491
|
|
20240820,113200,561961390,11750,11760,11760,11730,962
|
|
20240820,113100,550666350,11770,11770,11770,11770,110
|
|
20240820,113000,549371650,11770,11770,11770,11770,0
|
|
20240820,112900,549371650,11770,11760,11770,11750,56
|
|
20240820,112800,548713470,11770,11770,11770,11770,0
|
|
20240820,112700,548713470,11770,11760,11770,11760,158
|
|
20240820,112600,546855350,11750,11760,11760,11750,80
|
|
20240820,112500,545915220,11760,11760,11760,11760,2
|
|
20240820,112400,545891700,11750,11760,11760,11750,61
|
|
20240820,112300,545174730,11770,11770,11770,11770,0
|
|
20240820,112200,545174730,11770,11770,11770,11770,3
|
|
20240820,112100,545139420,11760,11760,11760,11760,0
|
|
20240820,112000,545139420,11760,11760,11770,11760,24
|
|
20240820,111900,544857170,11760,11760,11760,11760,99
|
|
20240820,111800,543692930,11760,11760,11760,11760,104
|
|
20240820,111700,542469890,11760,11760,11760,11760,0
|
|
20240820,111600,542469890,11760,11770,11770,11760,118
|
|
20240820,111500,541082170,11770,11770,11770,11770,0
|
|
20240820,111400,541082170,11770,11770,11770,11770,3
|
|
20240820,111300,541046860,11770,11780,11780,11770,305
|
|
20240820,111200,537456940,11780,11780,11780,11780,0
|
|
20240820,111100,537456940,11780,11780,11780,11780,3
|
|
20240820,111000,537421600,11780,11780,11790,11780,22
|
|
20240820,110900,537162410,11780,11780,11780,11770,73
|
|
20240820,110800,536302610,11790,11800,11800,11790,115
|
|
20240820,110700,534945630,11800,11800,11800,11800,0
|
|
20240820,110600,534945630,11800,11790,11800,11790,76
|
|
20240820,110500,534049580,11790,11790,11790,11790,0
|
|
20240820,110400,534049580,11790,11790,11790,11790,0
|
|
20240820,110300,534049580,11790,11790,11790,11790,270
|
|
20240820,110200,530866280,11780,11780,11790,11780,103
|
|
20240820,110100,529652930,11790,11780,11790,11780,14
|
|
20240820,110000,529487980,11780,11790,11790,11780,431
|
|
20240820,105900,524406740,11780,11770,11790,11770,110
|
|
20240820,105800,523110970,11770,11770,11770,11770,6
|
|
20240820,105700,523040350,11780,11760,11780,11760,38
|
|
20240820,105600,522593380,11760,11760,11760,11730,854
|
|
20240820,105500,512574160,11770,11770,11780,11760,189
|
|
20240820,105400,510348930,11780,11780,11780,11780,0
|
|
20240820,105300,510348930,11780,11780,11780,11780,30
|
|
20240820,105200,509995530,11780,11770,11780,11770,16
|
|
20240820,105100,509807060,11780,11760,11780,11760,280
|
|
20240820,105000,506514240,11760,11760,11760,11760,109
|
|
20240820,104900,505232400,11780,11740,11780,11740,415
|
|
20240820,104800,500358060,11740,11750,11750,11730,259
|
|
20240820,104700,497319660,11760,11760,11760,11760,14
|
|
20240820,104600,497155020,11760,11790,11790,11740,1063
|
|
20240820,104500,484662150,11780,11780,11780,11780,95
|
|
20240820,104400,483543050,11780,11780,11780,11780,10
|
|
20240820,104300,483425250,11780,11780,11790,11780,62
|
|
20240820,104200,482694850,11780,11780,11790,11780,203
|
|
20240820,104100,480303490,11770,11760,11780,11750,100
|
|
20240820,104000,479127030,11750,11740,11750,11730,3631
|
|
20240820,103900,436486240,11740,11740,11740,11740,0
|
|
20240820,103800,436486240,11740,11730,11740,11730,7
|
|
20240820,103700,436404100,11740,11730,11740,11730,265
|
|
20240820,103600,433294500,11720,11720,11730,11720,173
|
|
20240820,103500,431266930,11720,11700,11720,11700,472
|
|
20240820,103400,425743240,11690,11700,11700,11690,223
|
|
20240820,103300,423134290,11710,11700,11710,11700,59
|
|
20240820,103200,422443870,11700,11710,11710,11700,687
|
|
20240820,103100,414405790,11720,11710,11720,11710,89
|
|
20240820,103000,413363590,11720,11720,11720,11720,8
|
|
20240820,102900,413269830,11730,11730,11730,11720,208
|
|
20240820,102800,410830010,11740,11740,11740,11730,1100
|
|
20240820,102700,397916510,11740,11730,11740,11730,86
|
|
20240820,102600,396907620,11730,11740,11740,11730,17
|
|
20240820,102500,396708200,11740,11730,11740,11710,169
|
|
20240820,102400,394728490,11720,11740,11740,11720,778
|
|
20240820,102300,385607090,11730,11730,11730,11730,326
|
|
20240820,102200,381783110,11730,11720,11730,11720,3
|
|
20240820,102100,381747930,11720,11710,11720,11710,99
|
|
20240820,102000,380588630,11720,11720,11720,11720,50
|
|
20240820,101900,380002630,11720,11730,11730,11710,86
|
|
20240820,101800,378993890,11710,11710,11730,11710,127
|
|
20240820,101700,377505880,11710,11710,11710,11710,24
|
|
20240820,101600,377224840,11710,11710,11710,11710,54
|
|
20240820,101500,376592500,11730,11710,11730,11710,2
|
|
20240820,101400,376569060,11730,11690,11730,11690,108
|
|
20240820,101300,375305390,11690,11670,11690,11670,174
|
|
20240820,101200,373273670,11670,11670,11670,11670,0
|
|
20240820,101100,373273670,11670,11690,11690,11660,37
|
|
20240820,101000,372841570,11700,11670,11700,11670,180
|
|
20240820,100900,370740130,11670,11670,11670,11670,48
|
|
20240820,100800,370179970,11660,11660,11670,11660,20
|
|
20240820,100700,369946760,11660,11690,11700,11660,1579
|
|
20240820,100600,351523040,11690,11730,11730,11690,269
|
|
20240820,100500,348370350,11740,11740,11740,11740,193
|
|
20240820,100400,346104530,11740,11740,11740,11740,1
|
|
20240820,100300,346092790,11740,11740,11740,11740,21
|
|
20240820,100200,345846250,11740,11740,11740,11730,14
|
|
20240820,100100,345681900,11740,11750,11750,11730,41
|
|
20240820,100000,345200660,11760,11710,11760,11710,797
|
|
20240820,095900,335843490,11740,11710,11740,11710,151
|
|
20240820,095800,334074150,11710,11730,11730,11690,783
|
|
20240820,095700,324916680,11720,11720,11730,11710,43
|
|
20240820,095600,324412750,11720,11710,11730,11700,451
|
|
20240820,095500,319134140,11710,11710,11710,11710,19
|
|
20240820,095400,318911650,11720,11720,11720,11720,19
|
|
20240820,095300,318688970,11720,11730,11730,11720,7
|
|
20240820,095200,318606880,11720,11730,11730,11720,10
|
|
20240820,095100,318489670,11740,11730,11740,11730,19
|
|
20240820,095000,318266620,11740,11730,11750,11710,1363
|
|
20240820,094900,302291060,11730,11730,11730,11730,216
|
|
20240820,094800,299757380,11740,11750,11750,11740,25
|
|
20240820,094700,299463700,11750,11750,11750,11750,1
|
|
20240820,094600,299451950,11750,11730,11750,11730,18
|
|
20240820,094500,299240710,11730,11750,11750,11730,6
|
|
20240820,094400,299170310,11750,11740,11750,11740,121
|
|
20240820,094300,297749680,11750,11770,11770,11750,182
|
|
20240820,094200,295609870,11760,11760,11770,11760,121
|
|
20240820,094100,294186870,11760,11780,11780,11760,28
|
|
20240820,094000,293857270,11790,11760,11790,11760,298
|
|
20240820,093900,290352340,11760,11770,11770,11760,14
|
|
20240820,093800,290187680,11760,11790,11790,11750,726
|
|
20240820,093700,281649750,11780,11780,11790,11780,27
|
|
20240820,093600,281331680,11780,11780,11780,11780,1
|
|
20240820,093500,281319900,11780,11780,11780,11780,75
|
|
20240820,093400,280436400,11790,11770,11790,11770,77
|
|
20240820,093300,279529740,11760,11780,11780,11760,1731
|
|
20240820,093200,259143170,11790,11790,11800,11780,546
|
|
20240820,093100,252707980,11790,11800,11800,11790,571
|
|
20240820,093000,245971190,11800,11790,11800,11790,32
|
|
20240820,092900,245593810,11800,11770,11800,11770,111
|
|
20240820,092800,244284910,11750,11790,11790,11750,390
|
|
20240820,092700,239696290,11790,11780,11800,11770,102
|
|
20240820,092600,238495510,11770,11800,11810,11770,196
|
|
20240820,092500,236184940,11800,11800,11800,11800,74
|
|
20240820,092400,235311740,11800,11780,11820,11780,1099
|
|
20240820,092300,222345330,11800,11790,11800,11780,174
|
|
20240820,092200,220295580,11790,11810,11810,11790,208
|
|
20240820,092100,217842260,11820,11840,11840,11810,137
|
|
20240820,092000,216223820,11830,11840,11850,11830,251
|
|
20240820,091900,213254070,11850,11850,11850,11840,562
|
|
20240820,091800,206595440,11840,11870,11870,11830,592
|
|
20240820,091700,199582040,11860,11820,11870,11810,959
|
|
20240820,091600,188234930,11810,11810,11820,11810,61
|
|
20240820,091500,187514470,11820,11870,11870,11820,1553
|
|
20240820,091400,169122020,11870,11860,11870,11860,194
|
|
20240820,091300,166820240,11860,11840,11870,11840,2141
|
|
20240820,091200,141445520,11830,11840,11840,11830,90
|
|
20240820,091100,140380020,11840,11840,11840,11830,1324
|
|
20240820,091000,124704520,11840,11830,11840,11810,615
|
|
20240820,090900,117431340,11850,11800,11850,11790,1735
|
|
20240820,090800,96921440,11790,11780,11790,11770,867
|
|
20240820,090700,86703890,11780,11770,11780,11770,365
|
|
20240820,090600,82406330,11770,11740,11770,11730,1422
|
|
20240820,090500,65720870,11740,11740,11770,11740,314
|
|
20240820,090400,62034480,11740,11730,11780,11730,519
|
|
20240820,090300,55923710,11730,11750,11760,11730,477
|
|
20240820,090200,50320060,11750,11730,11750,11700,1093
|
|
20240820,090100,37508670,11730,11720,11780,11720,1733
|
|
20240820,090000,17145290,11740,11650,11750,11650,1468
|