671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,200800,932167300,6630,6630,6630,6630,440
|
|
20240819,200700,932167300,6630,6630,6630,6630,0
|
|
20240819,200600,932167300,6630,6630,6630,6630,0
|
|
20240819,200500,932167300,6630,6630,6630,6630,0
|
|
20240819,200400,932167300,6630,6630,6630,6630,0
|
|
20240819,200300,932167300,6630,6630,6630,6630,0
|
|
20240819,200200,932167300,6630,6630,6630,6630,0
|
|
20240819,200100,932167300,6630,6630,6630,6630,0
|
|
20240819,200000,932167300,6630,6630,6630,6630,0
|
|
20240819,195900,932167300,6630,6630,6630,6630,0
|
|
20240819,195800,932167300,6630,6630,6630,6630,0
|
|
20240819,195700,932167300,6630,6630,6630,6630,0
|
|
20240819,195600,932167300,6630,6630,6630,6630,0
|
|
20240819,195500,932167300,6630,6630,6630,6630,0
|
|
20240819,195400,932167300,6630,6630,6630,6630,0
|
|
20240819,195300,932167300,6630,6630,6630,6630,0
|
|
20240819,195200,932167300,6630,6630,6630,6630,0
|
|
20240819,195100,932167300,6630,6630,6630,6630,0
|
|
20240819,195000,932167300,6630,6630,6630,6630,0
|
|
20240819,194900,932167300,6630,6630,6630,6630,0
|
|
20240819,194800,932167300,6630,6630,6630,6630,0
|
|
20240819,194700,932167300,6630,6630,6630,6630,0
|
|
20240819,194600,932167300,6630,6630,6630,6630,0
|
|
20240819,194500,932167300,6630,6630,6630,6630,0
|
|
20240819,194400,932167300,6630,6630,6630,6630,0
|
|
20240819,194300,932167300,6630,6630,6630,6630,0
|
|
20240819,194200,932167300,6630,6630,6630,6630,0
|
|
20240819,194100,932167300,6630,6630,6630,6630,0
|
|
20240819,194000,932167300,6630,6630,6630,6630,0
|
|
20240819,193900,932167300,6630,6630,6630,6630,0
|
|
20240819,193800,932167300,6630,6630,6630,6630,440
|
|
20240819,193700,932167300,6630,6630,6630,6630,0
|
|
20240819,193600,932167300,6630,6630,6630,6630,0
|
|
20240819,193500,932167300,6630,6630,6630,6630,0
|
|
20240819,193400,932167300,6630,6630,6630,6630,0
|
|
20240819,193300,932167300,6630,6630,6630,6630,0
|
|
20240819,193200,932167300,6630,6630,6630,6630,0
|
|
20240819,193100,932167300,6630,6630,6630,6630,0
|
|
20240819,193000,932167300,6630,6630,6630,6630,0
|
|
20240819,192900,932167300,6630,6630,6630,6630,0
|
|
20240819,192800,932167300,6630,6630,6630,6630,0
|
|
20240819,192700,932167300,6630,6630,6630,6630,0
|
|
20240819,192600,932167300,6630,6630,6630,6630,0
|
|
20240819,192500,932167300,6630,6630,6630,6630,0
|
|
20240819,192400,932167300,6630,6630,6630,6630,0
|
|
20240819,192300,932167300,6630,6630,6630,6630,0
|
|
20240819,192200,932167300,6630,6630,6630,6630,0
|
|
20240819,192100,932167300,6630,6630,6630,6630,0
|
|
20240819,192000,932167300,6630,6630,6630,6630,0
|
|
20240819,191900,932167300,6630,6630,6630,6630,0
|
|
20240819,191800,932167300,6630,6630,6630,6630,0
|
|
20240819,191700,932167300,6630,6630,6630,6630,0
|
|
20240819,191600,932167300,6630,6630,6630,6630,0
|
|
20240819,191500,932167300,6630,6630,6630,6630,0
|
|
20240819,191400,932167300,6630,6630,6630,6630,0
|
|
20240819,191300,932167300,6630,6630,6630,6630,0
|
|
20240819,191200,932167300,6630,6630,6630,6630,0
|
|
20240819,191100,932167300,6630,6630,6630,6630,0
|
|
20240819,191000,932167300,6630,6630,6630,6630,0
|
|
20240819,190900,932167300,6630,6630,6630,6630,0
|
|
20240819,190800,932167300,6630,6630,6630,6630,440
|
|
20240819,190700,932167300,6630,6630,6630,6630,0
|
|
20240819,190600,932167300,6630,6630,6630,6630,0
|
|
20240819,190500,932167300,6630,6630,6630,6630,0
|
|
20240819,190400,932167300,6630,6630,6630,6630,0
|
|
20240819,190300,932167300,6630,6630,6630,6630,0
|
|
20240819,190200,932167300,6630,6630,6630,6630,0
|
|
20240819,190100,932167300,6630,6630,6630,6630,0
|
|
20240819,190000,932167300,6630,6630,6630,6630,0
|
|
20240819,185900,932167300,6630,6630,6630,6630,0
|
|
20240819,185800,932167300,6630,6630,6630,6630,0
|
|
20240819,185700,932167300,6630,6630,6630,6630,0
|
|
20240819,185600,932167300,6630,6630,6630,6630,0
|
|
20240819,185500,932167300,6630,6630,6630,6630,0
|
|
20240819,185400,932167300,6630,6630,6630,6630,0
|
|
20240819,185300,932167300,6630,6630,6630,6630,0
|
|
20240819,185200,932167300,6630,6630,6630,6630,0
|
|
20240819,185100,932167300,6630,6630,6630,6630,0
|
|
20240819,185000,932167300,6630,6630,6630,6630,0
|
|
20240819,184900,932167300,6630,6630,6630,6630,0
|
|
20240819,184800,932167300,6630,6630,6630,6630,0
|
|
20240819,184700,932167300,6630,6630,6630,6630,0
|
|
20240819,184600,932167300,6630,6630,6630,6630,0
|
|
20240819,184500,932167300,6630,6630,6630,6630,0
|
|
20240819,184400,932167300,6630,6630,6630,6630,0
|
|
20240819,184300,932167300,6630,6630,6630,6630,0
|
|
20240819,184200,932167300,6630,6630,6630,6630,0
|
|
20240819,184100,932167300,6630,6630,6630,6630,0
|
|
20240819,184000,932167300,6630,6630,6630,6630,0
|
|
20240819,183900,932167300,6630,6630,6630,6630,0
|
|
20240819,183800,932167300,6630,6630,6630,6630,440
|
|
20240819,183700,932167300,6630,6630,6630,6630,0
|
|
20240819,183600,932167300,6630,6630,6630,6630,0
|
|
20240819,183500,932167300,6630,6630,6630,6630,0
|
|
20240819,183400,932167300,6630,6630,6630,6630,0
|
|
20240819,183300,932167300,6630,6630,6630,6630,0
|
|
20240819,183200,932167300,6630,6630,6630,6630,0
|
|
20240819,183100,932167300,6630,6630,6630,6630,0
|
|
20240819,183000,932167300,6630,6630,6630,6630,0
|
|
20240819,182900,932167300,6630,6630,6630,6630,0
|
|
20240819,182800,932167300,6630,6630,6630,6630,0
|
|
20240819,182700,932167300,6630,6630,6630,6630,0
|
|
20240819,182600,932167300,6630,6630,6630,6630,0
|
|
20240819,182500,932167300,6630,6630,6630,6630,0
|
|
20240819,182400,932167300,6630,6630,6630,6630,0
|
|
20240819,182300,932167300,6630,6630,6630,6630,0
|
|
20240819,182200,932167300,6630,6630,6630,6630,0
|
|
20240819,182100,932167300,6630,6630,6630,6630,0
|
|
20240819,182000,932167300,6630,6630,6630,6630,0
|
|
20240819,181900,932167300,6630,6630,6630,6630,0
|
|
20240819,181800,932167300,6630,6630,6630,6630,0
|
|
20240819,181700,932167300,6630,6630,6630,6630,0
|
|
20240819,181600,932167300,6630,6630,6630,6630,0
|
|
20240819,181500,932167300,6630,6630,6630,6630,0
|
|
20240819,181400,932167300,6630,6630,6630,6630,0
|
|
20240819,181300,932167300,6630,6630,6630,6630,0
|
|
20240819,181200,932167300,6630,6630,6630,6630,0
|
|
20240819,181100,932167300,6630,6630,6630,6630,0
|
|
20240819,181000,932167300,6630,6630,6630,6630,0
|
|
20240819,180900,932167300,6630,6630,6630,6630,0
|
|
20240819,180800,932167300,6630,6630,6630,6630,440
|
|
20240819,180700,932167300,6630,6630,6630,6630,0
|
|
20240819,180600,932167300,6630,6630,6630,6630,0
|
|
20240819,180500,932167300,6630,6630,6630,6630,0
|
|
20240819,180400,932167300,6630,6630,6630,6630,0
|
|
20240819,180300,932167300,6630,6630,6630,6630,0
|
|
20240819,180200,932167300,6630,6630,6630,6630,0
|
|
20240819,180100,932167300,6630,6630,6630,6630,0
|
|
20240819,180000,932167300,6630,6630,6630,6630,0
|
|
20240819,175900,932167300,6630,6630,6630,6630,0
|
|
20240819,175800,932167300,6630,6630,6630,6630,0
|
|
20240819,175700,932167300,6630,6630,6630,6630,0
|
|
20240819,175600,932167300,6630,6630,6630,6630,0
|
|
20240819,175500,932167300,6630,6630,6630,6630,0
|
|
20240819,175400,932167300,6630,6630,6630,6630,0
|
|
20240819,175300,932167300,6630,6630,6630,6630,0
|
|
20240819,175200,932167300,6630,6630,6630,6630,0
|
|
20240819,175100,932167300,6630,6630,6630,6630,0
|
|
20240819,175000,932167300,6630,6630,6630,6630,0
|
|
20240819,174900,932167300,6630,6630,6630,6630,0
|
|
20240819,174800,932167300,6630,6630,6630,6630,0
|
|
20240819,174700,932167300,6630,6630,6630,6630,0
|
|
20240819,174600,932167300,6630,6630,6630,6630,0
|
|
20240819,174500,932167300,6630,6630,6630,6630,0
|
|
20240819,174400,932167300,6630,6630,6630,6630,0
|
|
20240819,174300,932167300,6630,6630,6630,6630,0
|
|
20240819,174200,932167300,6630,6630,6630,6630,0
|
|
20240819,174100,932167300,6630,6630,6630,6630,0
|
|
20240819,174000,932167300,6630,6630,6630,6630,0
|
|
20240819,173900,932167300,6630,6630,6630,6630,0
|
|
20240819,173800,932167300,6630,6630,6630,6630,440
|
|
20240819,173700,932167300,6630,6630,6630,6630,0
|
|
20240819,173600,932167300,6630,6630,6630,6630,0
|
|
20240819,173500,932167300,6630,6630,6630,6630,0
|
|
20240819,173400,932167300,6630,6630,6630,6630,0
|
|
20240819,173300,932167300,6630,6630,6630,6630,0
|
|
20240819,173200,932167300,6630,6630,6630,6630,0
|
|
20240819,173100,932167300,6630,6630,6630,6630,0
|
|
20240819,173000,932167300,6630,6630,6630,6630,0
|
|
20240819,172900,932167300,6630,6630,6630,6630,0
|
|
20240819,172800,932167300,6630,6630,6630,6630,0
|
|
20240819,172700,932167300,6630,6630,6630,6630,0
|
|
20240819,172600,932167300,6630,6630,6630,6630,0
|
|
20240819,172500,932167300,6630,6630,6630,6630,0
|
|
20240819,172400,932167300,6630,6630,6630,6630,0
|
|
20240819,172300,932167300,6630,6630,6630,6630,0
|
|
20240819,172200,932167300,6630,6630,6630,6630,0
|
|
20240819,172100,932167300,6630,6630,6630,6630,0
|
|
20240819,172000,932167300,6630,6630,6630,6630,0
|
|
20240819,171900,932167300,6630,6630,6630,6630,0
|
|
20240819,171800,932167300,6630,6630,6630,6630,0
|
|
20240819,171700,932167300,6630,6630,6630,6630,0
|
|
20240819,171600,932167300,6630,6630,6630,6630,0
|
|
20240819,171500,932167300,6630,6630,6630,6630,0
|
|
20240819,171400,932167300,6630,6630,6630,6630,0
|
|
20240819,171300,932167300,6630,6630,6630,6630,0
|
|
20240819,171200,932167300,6630,6630,6630,6630,0
|
|
20240819,171100,932167300,6630,6630,6630,6630,0
|
|
20240819,171000,932167300,6630,6630,6630,6630,0
|
|
20240819,170900,932167300,6630,6630,6630,6630,0
|
|
20240819,170800,932167300,6630,6630,6630,6630,440
|
|
20240819,170700,932167300,6630,6630,6630,6630,0
|
|
20240819,170600,932167300,6630,6630,6630,6630,0
|
|
20240819,170500,932167300,6630,6630,6630,6630,0
|
|
20240819,170400,932167300,6630,6630,6630,6630,0
|
|
20240819,170300,932167300,6630,6630,6630,6630,0
|
|
20240819,170200,932167300,6630,6630,6630,6630,0
|
|
20240819,170100,932167300,6630,6630,6630,6630,0
|
|
20240819,170000,932167300,6630,6630,6630,6630,0
|
|
20240819,165900,932167300,6630,6630,6630,6630,0
|
|
20240819,165800,932167300,6630,6630,6630,6630,0
|
|
20240819,165700,932167300,6630,6630,6630,6630,0
|
|
20240819,165600,932167300,6630,6630,6630,6630,0
|
|
20240819,165500,932167300,6630,6630,6630,6630,0
|
|
20240819,165400,932167300,6630,6630,6630,6630,0
|
|
20240819,165300,932167300,6630,6630,6630,6630,0
|
|
20240819,165200,932167300,6630,6630,6630,6630,0
|
|
20240819,165100,932167300,6630,6630,6630,6630,0
|
|
20240819,165000,932167300,6630,6630,6630,6630,0
|
|
20240819,164900,932167300,6630,6630,6630,6630,0
|
|
20240819,164800,932167300,6630,6630,6630,6630,0
|
|
20240819,164700,932167300,6630,6630,6630,6630,0
|
|
20240819,164600,932167300,6630,6630,6630,6630,0
|
|
20240819,164500,932167300,6630,6630,6630,6630,0
|
|
20240819,164400,932167300,6630,6630,6630,6630,0
|
|
20240819,164300,932167300,6630,6630,6630,6630,0
|
|
20240819,164200,932167300,6630,6630,6630,6630,0
|
|
20240819,164100,932167300,6630,6630,6630,6630,0
|
|
20240819,164000,932167300,6630,6630,6630,6630,0
|
|
20240819,163900,932167300,6630,6630,6630,6630,0
|
|
20240819,163800,932167300,6630,6630,6630,6630,440
|
|
20240819,163700,932167300,6630,6630,6630,6630,0
|
|
20240819,163600,932167300,6630,6630,6630,6630,0
|
|
20240819,163500,932167300,6630,6630,6630,6630,0
|
|
20240819,163400,932167300,6630,6630,6630,6630,0
|
|
20240819,163300,932167300,6630,6630,6630,6630,0
|
|
20240819,163200,932167300,6630,6630,6630,6630,0
|
|
20240819,163100,932167300,6630,6630,6630,6630,0
|
|
20240819,163000,932167300,6630,6630,6630,6630,0
|
|
20240819,162900,932167300,6630,6630,6630,6630,0
|
|
20240819,162800,932167300,6630,6630,6630,6630,0
|
|
20240819,162700,932167300,6630,6630,6630,6630,0
|
|
20240819,162600,932167300,6630,6630,6630,6630,0
|
|
20240819,162500,932167300,6630,6630,6630,6630,0
|
|
20240819,162400,932167300,6630,6630,6630,6630,0
|
|
20240819,162300,932167300,6630,6630,6630,6630,0
|
|
20240819,162200,932167300,6630,6630,6630,6630,0
|
|
20240819,162100,932167300,6630,6630,6630,6630,0
|
|
20240819,162000,932167300,6630,6630,6630,6630,0
|
|
20240819,161900,932167300,6630,6630,6630,6630,0
|
|
20240819,161800,932167300,6630,6630,6630,6630,0
|
|
20240819,161700,932167300,6630,6630,6630,6630,0
|
|
20240819,161600,932167300,6630,6630,6630,6630,0
|
|
20240819,161500,932167300,6630,6630,6630,6630,0
|
|
20240819,161400,932167300,6630,6630,6630,6630,0
|
|
20240819,161300,932167300,6630,6630,6630,6630,0
|
|
20240819,161200,932167300,6630,6630,6630,6630,0
|
|
20240819,161100,932167300,6630,6630,6630,6630,0
|
|
20240819,161000,932167300,6630,6630,6630,6630,0
|
|
20240819,160900,932167300,6630,6630,6630,6630,0
|
|
20240819,160800,932167300,6630,6630,6630,6630,440
|
|
20240819,160700,932167300,6630,6630,6630,6630,0
|
|
20240819,160600,932167300,6630,6630,6630,6630,0
|
|
20240819,160500,932167300,6630,6630,6630,6630,0
|
|
20240819,160400,932167300,6630,6630,6630,6630,0
|
|
20240819,160300,932167300,6630,6630,6630,6630,0
|
|
20240819,160200,932167300,6630,6630,6630,6630,0
|
|
20240819,160100,932167300,6630,6630,6630,6630,0
|
|
20240819,160000,932167300,6630,6630,6630,6630,0
|
|
20240819,155900,932167300,6630,6630,6630,6630,0
|
|
20240819,155800,932167300,6630,6630,6630,6630,0
|
|
20240819,155700,932167300,6630,6630,6630,6630,0
|
|
20240819,155600,932167300,6630,6630,6630,6630,0
|
|
20240819,155500,932167300,6630,6630,6630,6630,0
|
|
20240819,155400,932167300,6630,6630,6630,6630,0
|
|
20240819,155300,932167300,6630,6630,6630,6630,0
|
|
20240819,155200,932167300,6630,6630,6630,6630,0
|
|
20240819,155100,932167300,6630,6630,6630,6630,0
|
|
20240819,155000,932167300,6630,6630,6630,6630,0
|
|
20240819,154900,932167300,6630,6630,6630,6630,0
|
|
20240819,154800,932167300,6630,6630,6630,6630,0
|
|
20240819,154700,932167300,6630,6630,6630,6630,0
|
|
20240819,154600,932167300,6630,6630,6630,6630,0
|
|
20240819,154500,932167300,6630,6630,6630,6630,0
|
|
20240819,154400,932167300,6630,6630,6630,6630,0
|
|
20240819,154300,932167300,6630,6630,6630,6630,0
|
|
20240819,154200,932167300,6630,6630,6630,6630,0
|
|
20240819,154100,932167300,6630,6630,6630,6630,0
|
|
20240819,154000,932167300,6630,6630,6630,6630,0
|
|
20240819,153900,932167300,6630,6630,6630,6630,0
|
|
20240819,153800,932167300,6630,6630,6630,6630,440
|
|
20240819,153700,932167300,6630,6630,6630,6630,0
|
|
20240819,153600,932167300,6630,6630,6630,6630,0
|
|
20240819,153500,932167300,6630,6630,6630,6630,0
|
|
20240819,153400,932167300,6630,6630,6630,6630,0
|
|
20240819,153300,932167300,6630,6630,6630,6630,0
|
|
20240819,153200,932167300,6630,6630,6630,6630,0
|
|
20240819,153100,932167300,6630,6630,6630,6630,0
|
|
20240819,153000,932167300,6630,6630,6630,6630,440
|
|
20240819,152900,929250100,6630,6630,6630,6630,0
|
|
20240819,152800,929250100,6630,6630,6630,6630,0
|
|
20240819,152700,929250100,6630,6630,6630,6630,0
|
|
20240819,152600,929250100,6630,6630,6630,6630,0
|
|
20240819,152500,929250100,6630,6630,6630,6630,0
|
|
20240819,152400,929250100,6630,6630,6630,6630,0
|
|
20240819,152300,929250100,6630,6630,6630,6630,0
|
|
20240819,152200,929250100,6630,6630,6630,6630,0
|
|
20240819,152100,929250100,6630,6630,6630,6630,0
|
|
20240819,152000,929250100,6630,6630,6630,6630,0
|
|
20240819,151900,929250100,6630,6630,6630,6630,5
|
|
20240819,151800,929216950,6620,6620,6620,6620,421
|
|
20240819,151700,926429930,6620,6620,6620,6620,0
|
|
20240819,151600,926429930,6620,6620,6620,6620,805
|
|
20240819,151500,921100830,6620,6620,6620,6620,137
|
|
20240819,151400,920193890,6630,6630,6630,6620,208
|
|
20240819,151300,918815050,6630,6630,6630,6630,7
|
|
20240819,151200,918768640,6630,6640,6640,6630,1591
|
|
20240819,151100,908218860,6640,6640,6640,6640,151
|
|
20240819,151000,907216220,6640,6630,6640,6630,838
|
|
20240819,150900,901653140,6630,6630,6630,6630,0
|
|
20240819,150800,901653140,6630,6630,6630,6630,0
|
|
20240819,150700,901653140,6630,6630,6630,6630,0
|
|
20240819,150600,901653140,6630,6630,6630,6630,0
|
|
20240819,150500,901653140,6630,6630,6630,6630,1010
|
|
20240819,150400,894956840,6630,6630,6630,6630,0
|
|
20240819,150300,894956840,6630,6630,6630,6630,400
|
|
20240819,150200,892304840,6620,6620,6620,6620,1000
|
|
20240819,150100,885684840,6630,6630,6630,6630,0
|
|
20240819,150000,885684840,6630,6630,6630,6620,110
|
|
20240819,145900,884956540,6630,6630,6630,6630,42
|
|
20240819,145800,884678080,6630,6630,6630,6630,516
|
|
20240819,145700,881257000,6630,6630,6630,6630,0
|
|
20240819,145600,881257000,6630,6630,6630,6630,0
|
|
20240819,145500,881257000,6630,6630,6630,6630,173
|
|
20240819,145400,880110010,6630,6630,6630,6620,100
|
|
20240819,145300,879447950,6630,6630,6630,6630,0
|
|
20240819,145200,879447950,6630,6630,6630,6630,5
|
|
20240819,145100,879414800,6630,6630,6630,6630,209
|
|
20240819,145000,878029130,6630,6630,6630,6630,10
|
|
20240819,144900,877962830,6630,6630,6630,6630,10
|
|
20240819,144800,877896530,6630,6630,6630,6630,7
|
|
20240819,144700,877850120,6630,6630,6630,6630,8
|
|
20240819,144600,877797080,6620,6620,6620,6620,0
|
|
20240819,144500,877797080,6620,6630,6630,6620,132
|
|
20240819,144400,876923020,6640,6640,6640,6640,50
|
|
20240819,144300,876591020,6640,6640,6640,6640,2
|
|
20240819,144200,876577740,6640,6640,6640,6640,342
|
|
20240819,144100,874306860,6640,6620,6640,6620,2063
|
|
20240819,144000,860649550,6640,6630,6640,6620,2581
|
|
20240819,143900,843558830,6640,6640,6640,6640,0
|
|
20240819,143800,843558830,6640,6640,6640,6640,33
|
|
20240819,143700,843339710,6640,6640,6640,6640,0
|
|
20240819,143600,843339710,6640,6640,6640,6640,12
|
|
20240819,143500,843260030,6640,6650,6650,6640,56
|
|
20240819,143400,842887950,6650,6650,6650,6650,0
|
|
20240819,143300,842887950,6650,6650,6650,6650,200
|
|
20240819,143200,841557950,6650,6650,6650,6650,661
|
|
20240819,143100,837162300,6650,6650,6650,6650,220
|
|
20240819,143000,835699300,6660,6670,6670,6660,61
|
|
20240819,142900,835292480,6680,6680,6680,6680,3
|
|
20240819,142800,835272440,6680,6680,6680,6680,0
|
|
20240819,142700,835272440,6680,6680,6680,6680,128
|
|
20240819,142600,834417400,6690,6690,6690,6690,0
|
|
20240819,142500,834417400,6690,6690,6690,6690,954
|
|
20240819,142400,828035140,6700,6700,6700,6700,0
|
|
20240819,142300,828035140,6700,6700,6700,6700,0
|
|
20240819,142200,828035140,6700,6700,6700,6700,3
|
|
20240819,142100,828015040,6700,6700,6700,6700,10
|
|
20240819,142000,827948040,6700,6690,6700,6690,1280
|
|
20240819,141900,819372640,6690,6690,6690,6690,40
|
|
20240819,141800,819105040,6690,6690,6690,6690,0
|
|
20240819,141700,819105040,6690,6690,6690,6690,0
|
|
20240819,141600,819105040,6690,6690,6690,6690,290
|
|
20240819,141500,817164940,6690,6690,6690,6690,0
|
|
20240819,141400,817164940,6690,6690,6690,6690,0
|
|
20240819,141300,817164940,6690,6690,6690,6690,0
|
|
20240819,141200,817164940,6690,6690,6690,6690,0
|
|
20240819,141100,817164940,6690,6690,6690,6690,0
|
|
20240819,141000,817164940,6690,6690,6690,6690,0
|
|
20240819,140900,817164940,6690,6690,6690,6690,0
|
|
20240819,140800,817164940,6690,6690,6690,6690,127
|
|
20240819,140700,816315310,6690,6690,6690,6690,0
|
|
20240819,140600,816315310,6690,6690,6690,6690,825
|
|
20240819,140500,810796060,6680,6680,6680,6680,0
|
|
20240819,140400,810796060,6680,6680,6680,6680,0
|
|
20240819,140300,810796060,6680,6680,6680,6680,0
|
|
20240819,140200,810796060,6680,6680,6680,6680,0
|
|
20240819,140100,810796060,6680,6680,6680,6680,24
|
|
20240819,140000,810635740,6680,6680,6680,6680,311
|
|
20240819,135900,808558260,6690,6690,6690,6690,0
|
|
20240819,135800,808558260,6690,6690,6690,6690,0
|
|
20240819,135700,808558260,6690,6690,6690,6690,0
|
|
20240819,135600,808558260,6690,6690,6690,6690,0
|
|
20240819,135500,808558260,6690,6690,6690,6690,0
|
|
20240819,135400,808558260,6690,6690,6690,6690,0
|
|
20240819,135300,808558260,6690,6690,6690,6690,77
|
|
20240819,135200,808043130,6690,6690,6690,6690,0
|
|
20240819,135100,808043130,6690,6690,6690,6690,0
|
|
20240819,135000,808043130,6690,6690,6690,6690,0
|
|
20240819,134900,808043130,6690,6700,6700,6690,31
|
|
20240819,134800,807835730,6700,6700,6700,6700,0
|
|
20240819,134700,807835730,6700,6700,6700,6700,5
|
|
20240819,134600,807802230,6690,6690,6690,6690,6
|
|
20240819,134500,807762090,6700,6700,6700,6700,0
|
|
20240819,134400,807762090,6700,6700,6700,6700,0
|
|
20240819,134300,807762090,6700,6700,6700,6700,27
|
|
20240819,134200,807581190,6700,6700,6700,6700,0
|
|
20240819,134100,807581190,6700,6700,6700,6700,0
|
|
20240819,134000,807581190,6700,6700,6700,6700,0
|
|
20240819,133900,807581190,6700,6700,6700,6700,2
|
|
20240819,133800,807567790,6700,6710,6710,6700,107
|
|
20240819,133700,806849890,6700,6700,6700,6700,0
|
|
20240819,133600,806849890,6700,6700,6700,6700,0
|
|
20240819,133500,806849890,6700,6700,6700,6700,0
|
|
20240819,133400,806849890,6700,6700,6700,6700,0
|
|
20240819,133300,806849890,6700,6700,6700,6700,0
|
|
20240819,133200,806849890,6700,6700,6700,6700,0
|
|
20240819,133100,806849890,6700,6700,6700,6700,0
|
|
20240819,133000,806849890,6700,6700,6700,6700,0
|
|
20240819,132900,806849890,6700,6700,6700,6700,12
|
|
20240819,132800,806769490,6700,6700,6700,6700,63
|
|
20240819,132700,806347390,6700,6700,6700,6700,15
|
|
20240819,132600,806246890,6720,6720,6720,6720,0
|
|
20240819,132500,806246890,6720,6720,6720,6720,0
|
|
20240819,132400,806246890,6720,6720,6720,6720,0
|
|
20240819,132300,806246890,6720,6720,6720,6720,0
|
|
20240819,132200,806246890,6720,6720,6720,6720,0
|
|
20240819,132100,806246890,6720,6720,6720,6720,0
|
|
20240819,132000,806246890,6720,6720,6720,6720,0
|
|
20240819,131900,806246890,6720,6720,6720,6720,250
|
|
20240819,131800,804566890,6720,6720,6720,6720,2
|
|
20240819,131700,804553450,6680,6680,6680,6680,0
|
|
20240819,131600,804553450,6680,6680,6680,6680,0
|
|
20240819,131500,804553450,6680,6680,6680,6680,294
|
|
20240819,131400,802589530,6710,6710,6710,6710,0
|
|
20240819,131300,802589530,6710,6710,6710,6710,2
|
|
20240819,131200,802576110,6670,6670,6670,6670,0
|
|
20240819,131100,802576110,6670,6670,6670,6670,500
|
|
20240819,131000,799241110,6680,6680,6680,6680,578
|
|
20240819,130900,795380070,6670,6670,6670,6670,0
|
|
20240819,130800,795380070,6670,6670,6670,6670,0
|
|
20240819,130700,795380070,6670,6670,6670,6670,0
|
|
20240819,130600,795380070,6670,6680,6680,6670,425
|
|
20240819,130500,792543970,6680,6680,6680,6680,0
|
|
20240819,130400,792543970,6680,6680,6680,6680,0
|
|
20240819,130300,792543970,6680,6680,6680,6680,5
|
|
20240819,130200,792510570,6720,6720,6720,6720,0
|
|
20240819,130100,792510570,6720,6720,6720,6720,1
|
|
20240819,130000,792503850,6680,6680,6680,6680,0
|
|
20240819,125900,792503850,6680,6680,6680,6680,0
|
|
20240819,125800,792503850,6680,6680,6680,6680,0
|
|
20240819,125700,792503850,6680,6680,6680,6650,1244
|
|
20240819,125600,784208930,6620,6710,6710,6620,4000
|
|
20240819,125500,757591310,6700,6690,6700,6690,4416
|
|
20240819,125400,728007780,6690,6690,6690,6690,49
|
|
20240819,125300,727679970,6690,6690,6690,6690,10
|
|
20240819,125200,727613070,6690,6650,6690,6650,1676
|
|
20240819,125100,716463410,6650,6650,6650,6650,0
|
|
20240819,125000,716463410,6650,6660,6660,6620,42
|
|
20240819,124900,716185130,6660,6660,6660,6610,4019
|
|
20240819,124800,689558450,6640,6660,6670,6640,167
|
|
20240819,124700,688448660,6700,6680,6700,6640,4004
|
|
20240819,124600,661780430,6680,6680,6680,6680,0
|
|
20240819,124500,661780430,6680,6690,6690,6680,300
|
|
20240819,124400,659776320,6700,6700,6700,6700,10
|
|
20240819,124300,659709320,6700,6700,6700,6700,20
|
|
20240819,124200,659575320,6700,6680,6700,6680,9
|
|
20240819,124100,659515120,6690,6690,6690,6690,1
|
|
20240819,124000,659508430,6690,6670,6690,6670,1216
|
|
20240819,123900,651394220,6700,6700,6700,6700,0
|
|
20240819,123800,651394220,6700,6700,6700,6700,0
|
|
20240819,123700,651394220,6700,6660,6700,6650,701
|
|
20240819,123600,646725900,6660,6660,6660,6660,202
|
|
20240819,123500,645380580,6710,6670,6720,6640,4682
|
|
20240819,123400,614210160,6720,6750,6750,6640,4267
|
|
20240819,123300,585712980,6750,6750,6750,6670,4080
|
|
20240819,123200,558379780,6750,6750,6750,6750,49
|
|
20240819,123100,558049030,6750,6750,6750,6750,0
|
|
20240819,123000,558049030,6750,6750,6750,6750,0
|
|
20240819,122900,558049030,6750,6750,6750,6750,1
|
|
20240819,122800,558042280,6740,6740,6740,6740,0
|
|
20240819,122700,558042280,6740,6740,6740,6740,0
|
|
20240819,122600,558042280,6740,6740,6740,6740,0
|
|
20240819,122500,558042280,6740,6740,6740,6740,0
|
|
20240819,122400,558042280,6740,6740,6740,6740,1
|
|
20240819,122300,558035540,6740,6790,6790,6740,408
|
|
20240819,122200,555271220,6730,6730,6730,6730,0
|
|
20240819,122100,555271220,6730,6730,6730,6730,0
|
|
20240819,122000,555271220,6730,6730,6730,6730,0
|
|
20240819,121900,555271220,6730,6730,6730,6730,0
|
|
20240819,121800,555271220,6730,6730,6730,6730,0
|
|
20240819,121700,555271220,6730,6730,6730,6730,0
|
|
20240819,121600,555271220,6730,6730,6730,6730,0
|
|
20240819,121500,555271220,6730,6730,6730,6730,54
|
|
20240819,121400,554907800,6730,6730,6730,6730,0
|
|
20240819,121300,554907800,6730,6730,6730,6730,168
|
|
20240819,121200,553777160,6750,6760,6760,6750,553
|
|
20240819,121100,550043580,6770,6770,6770,6770,8
|
|
20240819,121000,549989420,6770,6770,6770,6770,1
|
|
20240819,120900,549982650,6780,6780,6780,6780,6
|
|
20240819,120800,549941970,6780,6790,6790,6780,20
|
|
20240819,120700,549806310,6790,6790,6790,6790,0
|
|
20240819,120600,549806310,6790,6790,6790,6790,2
|
|
20240819,120500,549792730,6800,6800,6800,6800,0
|
|
20240819,120400,549792730,6800,6810,6810,6800,160
|
|
20240819,120300,548704680,6820,6820,6820,6820,19
|
|
20240819,120200,548575100,6830,6810,6830,6800,751
|
|
20240819,120100,543466730,6810,6810,6810,6810,750
|
|
20240819,120000,538359230,6810,6800,6810,6800,4598
|
|
20240819,115900,507092820,6770,6770,6770,6770,1
|
|
20240819,115800,507086050,6760,6760,6770,6760,626
|
|
20240819,115700,502852270,6780,6790,6790,6780,2487
|
|
20240819,115600,485990350,6810,6810,6810,6810,0
|
|
20240819,115500,485990350,6810,6790,6810,6790,828
|
|
20240819,115400,480353230,6790,6790,6840,6790,9873
|
|
20240819,115300,413190380,6790,6830,6830,6790,201
|
|
20240819,115200,411825550,6780,6820,6820,6780,175
|
|
20240819,115100,410633160,6820,6840,6840,6780,1541
|
|
20240819,115000,400128640,6850,6730,6950,6730,8171
|
|
20240819,114900,344302010,6730,6700,6730,6700,5813
|
|
20240819,114800,305229670,6700,6700,6700,6700,0
|
|
20240819,114700,305229670,6700,6700,6700,6700,2
|
|
20240819,114600,305216270,6700,6700,6700,6700,0
|
|
20240819,114500,305216270,6700,6700,6700,6700,0
|
|
20240819,114400,305216270,6700,6700,6700,6700,7
|
|
20240819,114300,305169370,6700,6700,6700,6700,0
|
|
20240819,114200,305169370,6700,6700,6700,6700,0
|
|
20240819,114100,305169370,6700,6700,6700,6700,0
|
|
20240819,114000,305169370,6700,6700,6700,6700,1
|
|
20240819,113900,305162670,6670,6670,6670,6670,0
|
|
20240819,113800,305162670,6670,6670,6670,6670,0
|
|
20240819,113700,305162670,6670,6670,6670,6670,0
|
|
20240819,113600,305162670,6670,6670,6670,6670,0
|
|
20240819,113500,305162670,6670,6670,6670,6670,0
|
|
20240819,113400,305162670,6670,6670,6670,6670,0
|
|
20240819,113300,305162670,6670,6670,6670,6670,0
|
|
20240819,113200,305162670,6670,6680,6680,6670,791
|
|
20240819,113100,299886690,6710,6710,6710,6710,4
|
|
20240819,113000,299859850,6710,6710,6710,6710,0
|
|
20240819,112900,299859850,6710,6710,6710,6710,0
|
|
20240819,112800,299859850,6710,6710,6710,6710,0
|
|
20240819,112700,299859850,6710,6710,6710,6710,0
|
|
20240819,112600,299859850,6710,6710,6710,6710,0
|
|
20240819,112500,299859850,6710,6710,6710,6710,3000
|
|
20240819,112400,279729850,6700,6700,6700,6700,0
|
|
20240819,112300,279729850,6700,6700,6700,6700,0
|
|
20240819,112200,279729850,6700,6680,6700,6680,380
|
|
20240819,112100,277186650,6670,6650,6670,6640,4620
|
|
20240819,112000,246375630,6640,6640,6640,6640,25
|
|
20240819,111900,246209630,6640,6640,6640,6640,137
|
|
20240819,111800,245299950,6640,6640,6640,6640,0
|
|
20240819,111700,245299950,6640,6640,6640,6640,0
|
|
20240819,111600,245299950,6640,6650,6650,6640,1532
|
|
20240819,111500,235121930,6650,6650,6650,6650,0
|
|
20240819,111400,235121930,6650,6650,6650,6650,0
|
|
20240819,111300,235121930,6650,6650,6650,6650,459
|
|
20240819,111200,232069580,6650,6650,6650,6650,0
|
|
20240819,111100,232069580,6650,6650,6650,6650,0
|
|
20240819,111000,232069580,6650,6650,6650,6650,98
|
|
20240819,110900,231417880,6650,6650,6650,6650,0
|
|
20240819,110800,231417880,6650,6650,6650,6650,0
|
|
20240819,110700,231417880,6650,6650,6650,6650,1
|
|
20240819,110600,231411230,6650,6650,6650,6650,0
|
|
20240819,110500,231411230,6650,6650,6650,6650,5
|
|
20240819,110400,231377980,6650,6660,6660,6650,2
|
|
20240819,110300,231364670,6640,6640,6640,6640,490
|
|
20240819,110200,228111070,6640,6650,6650,6640,342
|
|
20240819,110100,225838090,6650,6650,6650,6650,3
|
|
20240819,110000,225818140,6650,6680,6680,6650,4002
|
|
20240819,105900,199180090,6670,6670,6670,6670,0
|
|
20240819,105800,199180090,6670,6670,6670,6670,90
|
|
20240819,105700,198579790,6670,6670,6670,6670,0
|
|
20240819,105600,198579790,6670,6670,6670,6670,114
|
|
20240819,105500,197819410,6670,6670,6670,6670,0
|
|
20240819,105400,197819410,6670,6670,6670,6670,0
|
|
20240819,105300,197819410,6670,6690,6690,6670,753
|
|
20240819,105200,192791120,6690,6690,6690,6690,30
|
|
20240819,105100,192590420,6690,6690,6690,6690,0
|
|
20240819,105000,192590420,6690,6690,6690,6690,0
|
|
20240819,104900,192590420,6690,6690,6690,6690,0
|
|
20240819,104800,192590420,6690,6690,6690,6690,0
|
|
20240819,104700,192590420,6690,6690,6690,6690,0
|
|
20240819,104600,192590420,6690,6690,6690,6690,0
|
|
20240819,104500,192590420,6690,6690,6690,6690,179
|
|
20240819,104400,191392910,6690,6690,6690,6690,0
|
|
20240819,104300,191392910,6690,6690,6690,6690,2
|
|
20240819,104200,191379530,6700,6700,6700,6700,0
|
|
20240819,104100,191379530,6700,6700,6700,6700,0
|
|
20240819,104000,191379530,6700,6700,6700,6700,0
|
|
20240819,103900,191379530,6700,6700,6700,6700,0
|
|
20240819,103800,191379530,6700,6700,6700,6700,1
|
|
20240819,103700,191372830,6690,6690,6690,6690,0
|
|
20240819,103600,191372830,6690,6690,6690,6690,17
|
|
20240819,103500,191259100,6700,6700,6700,6700,0
|
|
20240819,103400,191259100,6700,6700,6700,6690,887
|
|
20240819,103300,185319180,6700,6700,6700,6700,0
|
|
20240819,103200,185319180,6700,6700,6700,6700,0
|
|
20240819,103100,185319180,6700,6700,6700,6700,335
|
|
20240819,103000,183074680,6700,6700,6700,6700,0
|
|
20240819,102900,183074680,6700,6700,6700,6700,0
|
|
20240819,102800,183074680,6700,6700,6700,6700,0
|
|
20240819,102700,183074680,6700,6700,6700,6700,184
|
|
20240819,102600,181841880,6710,6710,6710,6710,0
|
|
20240819,102500,181841880,6710,6710,6710,6710,119
|
|
20240819,102400,181043390,6710,6710,6710,6710,102
|
|
20240819,102300,180358970,6710,6710,6710,6710,0
|
|
20240819,102200,180358970,6710,6710,6710,6710,100
|
|
20240819,102100,179687970,6710,6710,6710,6710,200
|
|
20240819,102000,178345970,6710,6710,6710,6710,1
|
|
20240819,101900,178339260,6710,6710,6710,6710,0
|
|
20240819,101800,178339260,6710,6710,6710,6710,0
|
|
20240819,101700,178339260,6710,6710,6710,6710,200
|
|
20240819,101600,176997260,6710,6710,6710,6710,0
|
|
20240819,101500,176997260,6710,6710,6710,6710,1
|
|
20240819,101400,176990550,6710,6710,6710,6710,153
|
|
20240819,101300,175963920,6700,6700,6700,6700,0
|
|
20240819,101200,175963920,6700,6700,6700,6700,0
|
|
20240819,101100,175963920,6700,6700,6700,6700,259
|
|
20240819,101000,174228620,6700,6700,6700,6700,241
|
|
20240819,100900,172613920,6700,6700,6700,6700,14
|
|
20240819,100800,172520120,6700,6700,6700,6700,0
|
|
20240819,100700,172520120,6700,6690,6700,6690,212
|
|
20240819,100600,171101830,6690,6690,6690,6690,500
|
|
20240819,100500,167756830,6700,6700,6700,6700,1
|
|
20240819,100400,167750130,6700,6680,6700,6680,244
|
|
20240819,100300,166120190,6690,6690,6690,6690,1
|
|
20240819,100200,166113500,6690,6690,6690,6690,0
|
|
20240819,100100,166113500,6690,6690,6690,6690,159
|
|
20240819,100000,165049790,6690,6690,6690,6690,329
|
|
20240819,095900,162848780,6690,6690,6690,6690,293
|
|
20240819,095800,160888610,6690,6690,6690,6690,0
|
|
20240819,095700,160888610,6690,6690,6690,6690,607
|
|
20240819,095600,156827780,6690,6690,6690,6690,0
|
|
20240819,095500,156827780,6690,6690,6690,6690,109
|
|
20240819,095400,156098570,6710,6700,6710,6700,108
|
|
20240819,095300,155374960,6710,6710,6710,6710,100
|
|
20240819,095200,154703960,6710,6710,6710,6710,24
|
|
20240819,095100,154542920,6720,6720,6720,6720,0
|
|
20240819,095000,154542920,6720,6730,6730,6700,106
|
|
20240819,094900,153832550,6720,6730,6730,6720,2
|
|
20240819,094800,153819100,6690,6690,6690,6690,504
|
|
20240819,094700,150447340,6690,6690,6690,6690,0
|
|
20240819,094600,150447340,6690,6700,6700,6690,500
|
|
20240819,094500,147101740,6690,6720,6720,6690,105
|
|
20240819,094400,146399140,6700,6710,6710,6700,33
|
|
20240819,094300,146177720,6720,6720,6720,6720,0
|
|
20240819,094200,146177720,6720,6720,6720,6720,2
|
|
20240819,094100,146164280,6730,6730,6730,6730,0
|
|
20240819,094000,146164280,6730,6730,6730,6730,0
|
|
20240819,093900,146164280,6730,6720,6730,6720,10
|
|
20240819,093800,146097060,6720,6720,6720,6720,10
|
|
20240819,093700,146029860,6720,6720,6720,6720,100
|
|
20240819,093600,145357860,6720,6720,6720,6720,1
|
|
20240819,093500,145351140,6700,6700,6700,6700,100
|
|
20240819,093400,144681140,6700,6700,6700,6700,45
|
|
20240819,093300,144379640,6720,6720,6720,6720,0
|
|
20240819,093200,144379640,6720,6720,6720,6720,21
|
|
20240819,093100,144238520,6720,6720,6720,6720,119
|
|
20240819,093000,143438840,6710,6710,6710,6710,5
|
|
20240819,092900,143405290,6730,6730,6740,6730,73
|
|
20240819,092800,142913980,6670,6670,6670,6670,0
|
|
20240819,092700,142913980,6670,6750,6750,6670,275
|
|
20240819,092600,141077480,6740,6710,6740,6710,931
|
|
20240819,092500,134818260,6710,6670,6710,6670,563
|
|
20240819,092400,131040570,6670,6670,6670,6670,35
|
|
20240819,092300,130807120,6660,6700,6700,6660,680
|
|
20240819,092200,126264120,6700,6700,6700,6700,241
|
|
20240819,092100,124649420,6710,6700,6710,6700,783
|
|
20240819,092000,119402880,6700,6680,6700,6680,4545
|
|
20240819,091900,88957070,6680,6700,6700,6680,409
|
|
20240819,091800,86218530,6700,6700,6700,6700,1726
|
|
20240819,091700,74654330,6700,6690,6700,6690,2359
|
|
20240819,091600,58851930,6690,6690,6690,6690,1
|
|
20240819,091500,58845240,6690,6690,6690,6690,1
|
|
20240819,091400,58838550,6650,6660,6660,6650,814
|
|
20240819,091300,53424450,6650,6670,6670,6650,100
|
|
20240819,091200,52758270,6690,6690,6690,6690,1
|
|
20240819,091100,52751580,6700,6690,6720,6610,1018
|
|
20240819,091000,45987100,6680,6690,6690,6680,199
|
|
20240819,090900,44657680,6710,6710,6710,6710,224
|
|
20240819,090800,43154640,6710,6710,6710,6710,353
|
|
20240819,090700,40786010,6710,6710,6710,6710,0
|
|
20240819,090600,40786010,6710,6670,6710,6670,102
|
|
20240819,090500,40105590,6710,6680,6710,6590,808
|
|
20240819,090400,34745650,6670,6750,6770,6670,4170
|
|
20240819,090300,6859090,6750,6760,6760,6750,50
|
|
20240819,090200,6521500,6750,6750,6750,6750,0
|
|
20240819,090100,6521500,6750,6750,6750,6750,0
|
|
20240819,090000,6521500,6750,6760,6810,6750,965
|