681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,201800,154912500,6920,6920,6920,6920,111
|
|
20240814,201700,154912500,6920,6920,6920,6920,0
|
|
20240814,201600,154912500,6920,6920,6920,6920,0
|
|
20240814,201500,154912500,6920,6920,6920,6920,0
|
|
20240814,201400,154912500,6920,6920,6920,6920,0
|
|
20240814,201300,154912500,6920,6920,6920,6920,0
|
|
20240814,201200,154912500,6920,6920,6920,6920,0
|
|
20240814,201100,154912500,6920,6920,6920,6920,0
|
|
20240814,201000,154912500,6920,6920,6920,6920,0
|
|
20240814,200900,154912500,6920,6920,6920,6920,0
|
|
20240814,200800,154912500,6920,6920,6920,6920,0
|
|
20240814,200700,154912500,6920,6920,6920,6920,0
|
|
20240814,200600,154912500,6920,6920,6920,6920,0
|
|
20240814,200500,154912500,6920,6920,6920,6920,0
|
|
20240814,200400,154912500,6920,6920,6920,6920,0
|
|
20240814,200300,154912500,6920,6920,6920,6920,0
|
|
20240814,200200,154912500,6920,6920,6920,6920,0
|
|
20240814,200100,154912500,6920,6920,6920,6920,0
|
|
20240814,200000,154912500,6920,6920,6920,6920,0
|
|
20240814,195900,154912500,6920,6920,6920,6920,0
|
|
20240814,195800,154912500,6920,6920,6920,6920,0
|
|
20240814,195700,154912500,6920,6920,6920,6920,0
|
|
20240814,195600,154912500,6920,6920,6920,6920,0
|
|
20240814,195500,154912500,6920,6920,6920,6920,0
|
|
20240814,195400,154912500,6920,6920,6920,6920,0
|
|
20240814,195300,154912500,6920,6920,6920,6920,0
|
|
20240814,195200,154912500,6920,6920,6920,6920,0
|
|
20240814,195100,154912500,6920,6920,6920,6920,0
|
|
20240814,195000,154912500,6920,6920,6920,6920,0
|
|
20240814,194900,154912500,6920,6920,6920,6920,0
|
|
20240814,194800,154912500,6920,6920,6920,6920,111
|
|
20240814,194700,154912500,6920,6920,6920,6920,0
|
|
20240814,194600,154912500,6920,6920,6920,6920,0
|
|
20240814,194500,154912500,6920,6920,6920,6920,0
|
|
20240814,194400,154912500,6920,6920,6920,6920,0
|
|
20240814,194300,154912500,6920,6920,6920,6920,0
|
|
20240814,194200,154912500,6920,6920,6920,6920,0
|
|
20240814,194100,154912500,6920,6920,6920,6920,0
|
|
20240814,194000,154912500,6920,6920,6920,6920,0
|
|
20240814,193900,154912500,6920,6920,6920,6920,0
|
|
20240814,193800,154912500,6920,6920,6920,6920,0
|
|
20240814,193700,154912500,6920,6920,6920,6920,0
|
|
20240814,193600,154912500,6920,6920,6920,6920,0
|
|
20240814,193500,154912500,6920,6920,6920,6920,0
|
|
20240814,193400,154912500,6920,6920,6920,6920,0
|
|
20240814,193300,154912500,6920,6920,6920,6920,0
|
|
20240814,193200,154912500,6920,6920,6920,6920,0
|
|
20240814,193100,154912500,6920,6920,6920,6920,0
|
|
20240814,193000,154912500,6920,6920,6920,6920,0
|
|
20240814,192900,154912500,6920,6920,6920,6920,0
|
|
20240814,192800,154912500,6920,6920,6920,6920,0
|
|
20240814,192700,154912500,6920,6920,6920,6920,0
|
|
20240814,192600,154912500,6920,6920,6920,6920,0
|
|
20240814,192500,154912500,6920,6920,6920,6920,0
|
|
20240814,192400,154912500,6920,6920,6920,6920,0
|
|
20240814,192300,154912500,6920,6920,6920,6920,0
|
|
20240814,192200,154912500,6920,6920,6920,6920,0
|
|
20240814,192100,154912500,6920,6920,6920,6920,0
|
|
20240814,192000,154912500,6920,6920,6920,6920,0
|
|
20240814,191900,154912500,6920,6920,6920,6920,0
|
|
20240814,191800,154912500,6920,6920,6920,6920,111
|
|
20240814,191700,154912500,6920,6920,6920,6920,0
|
|
20240814,191600,154912500,6920,6920,6920,6920,0
|
|
20240814,191500,154912500,6920,6920,6920,6920,0
|
|
20240814,191400,154912500,6920,6920,6920,6920,0
|
|
20240814,191300,154912500,6920,6920,6920,6920,0
|
|
20240814,191200,154912500,6920,6920,6920,6920,0
|
|
20240814,191100,154912500,6920,6920,6920,6920,0
|
|
20240814,191000,154912500,6920,6920,6920,6920,0
|
|
20240814,190900,154912500,6920,6920,6920,6920,0
|
|
20240814,190800,154912500,6920,6920,6920,6920,0
|
|
20240814,190700,154912500,6920,6920,6920,6920,0
|
|
20240814,190600,154912500,6920,6920,6920,6920,0
|
|
20240814,190500,154912500,6920,6920,6920,6920,0
|
|
20240814,190400,154912500,6920,6920,6920,6920,0
|
|
20240814,190300,154912500,6920,6920,6920,6920,0
|
|
20240814,190200,154912500,6920,6920,6920,6920,0
|
|
20240814,190100,154912500,6920,6920,6920,6920,0
|
|
20240814,190000,154912500,6920,6920,6920,6920,0
|
|
20240814,185900,154912500,6920,6920,6920,6920,0
|
|
20240814,185800,154912500,6920,6920,6920,6920,0
|
|
20240814,185700,154912500,6920,6920,6920,6920,0
|
|
20240814,185600,154912500,6920,6920,6920,6920,0
|
|
20240814,185500,154912500,6920,6920,6920,6920,0
|
|
20240814,185400,154912500,6920,6920,6920,6920,0
|
|
20240814,185300,154912500,6920,6920,6920,6920,0
|
|
20240814,185200,154912500,6920,6920,6920,6920,0
|
|
20240814,185100,154912500,6920,6920,6920,6920,0
|
|
20240814,185000,154912500,6920,6920,6920,6920,0
|
|
20240814,184900,154912500,6920,6920,6920,6920,0
|
|
20240814,184800,154912500,6920,6920,6920,6920,111
|
|
20240814,184700,154912500,6920,6920,6920,6920,0
|
|
20240814,184600,154912500,6920,6920,6920,6920,0
|
|
20240814,184500,154912500,6920,6920,6920,6920,0
|
|
20240814,184400,154912500,6920,6920,6920,6920,0
|
|
20240814,184300,154912500,6920,6920,6920,6920,0
|
|
20240814,184200,154912500,6920,6920,6920,6920,0
|
|
20240814,184100,154912500,6920,6920,6920,6920,0
|
|
20240814,184000,154912500,6920,6920,6920,6920,0
|
|
20240814,183900,154912500,6920,6920,6920,6920,0
|
|
20240814,183800,154912500,6920,6920,6920,6920,0
|
|
20240814,183700,154912500,6920,6920,6920,6920,0
|
|
20240814,183600,154912500,6920,6920,6920,6920,0
|
|
20240814,183500,154912500,6920,6920,6920,6920,0
|
|
20240814,183400,154912500,6920,6920,6920,6920,0
|
|
20240814,183300,154912500,6920,6920,6920,6920,0
|
|
20240814,183200,154912500,6920,6920,6920,6920,0
|
|
20240814,183100,154912500,6920,6920,6920,6920,0
|
|
20240814,183000,154912500,6920,6920,6920,6920,0
|
|
20240814,182900,154912500,6920,6920,6920,6920,0
|
|
20240814,182800,154912500,6920,6920,6920,6920,0
|
|
20240814,182700,154912500,6920,6920,6920,6920,0
|
|
20240814,182600,154912500,6920,6920,6920,6920,0
|
|
20240814,182500,154912500,6920,6920,6920,6920,0
|
|
20240814,182400,154912500,6920,6920,6920,6920,0
|
|
20240814,182300,154912500,6920,6920,6920,6920,0
|
|
20240814,182200,154912500,6920,6920,6920,6920,0
|
|
20240814,182100,154912500,6920,6920,6920,6920,0
|
|
20240814,182000,154912500,6920,6920,6920,6920,0
|
|
20240814,181900,154912500,6920,6920,6920,6920,0
|
|
20240814,181800,154912500,6920,6920,6920,6920,111
|
|
20240814,181700,154912500,6920,6920,6920,6920,0
|
|
20240814,181600,154912500,6920,6920,6920,6920,0
|
|
20240814,181500,154912500,6920,6920,6920,6920,0
|
|
20240814,181400,154912500,6920,6920,6920,6920,0
|
|
20240814,181300,154912500,6920,6920,6920,6920,0
|
|
20240814,181200,154912500,6920,6920,6920,6920,0
|
|
20240814,181100,154912500,6920,6920,6920,6920,0
|
|
20240814,181000,154912500,6920,6920,6920,6920,0
|
|
20240814,180900,154912500,6920,6920,6920,6920,0
|
|
20240814,180800,154912500,6920,6920,6920,6920,0
|
|
20240814,180700,154912500,6920,6920,6920,6920,0
|
|
20240814,180600,154912500,6920,6920,6920,6920,0
|
|
20240814,180500,154912500,6920,6920,6920,6920,0
|
|
20240814,180400,154912500,6920,6920,6920,6920,0
|
|
20240814,180300,154912500,6920,6920,6920,6920,0
|
|
20240814,180200,154912500,6920,6920,6920,6920,0
|
|
20240814,180100,154912500,6920,6920,6920,6920,0
|
|
20240814,180000,154912500,6920,6920,6920,6920,0
|
|
20240814,175900,154912500,6920,6920,6920,6920,0
|
|
20240814,175800,154912500,6920,6920,6920,6920,0
|
|
20240814,175700,154912500,6920,6920,6920,6920,0
|
|
20240814,175600,154912500,6920,6920,6920,6920,0
|
|
20240814,175500,154912500,6920,6920,6920,6920,0
|
|
20240814,175400,154912500,6920,6920,6920,6920,0
|
|
20240814,175300,154912500,6920,6920,6920,6920,0
|
|
20240814,175200,154912500,6920,6920,6920,6920,0
|
|
20240814,175100,154912500,6920,6920,6920,6920,0
|
|
20240814,175000,154912500,6920,6920,6920,6920,0
|
|
20240814,174900,154912500,6920,6920,6920,6920,0
|
|
20240814,174800,154912500,6920,6920,6920,6920,111
|
|
20240814,174700,154912500,6920,6920,6920,6920,0
|
|
20240814,174600,154912500,6920,6920,6920,6920,0
|
|
20240814,174500,154912500,6920,6920,6920,6920,0
|
|
20240814,174400,154912500,6920,6920,6920,6920,0
|
|
20240814,174300,154912500,6920,6920,6920,6920,0
|
|
20240814,174200,154912500,6920,6920,6920,6920,0
|
|
20240814,174100,154912500,6920,6920,6920,6920,0
|
|
20240814,174000,154912500,6920,6920,6920,6920,0
|
|
20240814,173900,154912500,6920,6920,6920,6920,0
|
|
20240814,173800,154912500,6920,6920,6920,6920,0
|
|
20240814,173700,154912500,6920,6920,6920,6920,0
|
|
20240814,173600,154912500,6920,6920,6920,6920,0
|
|
20240814,173500,154912500,6920,6920,6920,6920,0
|
|
20240814,173400,154912500,6920,6920,6920,6920,0
|
|
20240814,173300,154912500,6920,6920,6920,6920,0
|
|
20240814,173200,154912500,6920,6920,6920,6920,0
|
|
20240814,173100,154912500,6920,6920,6920,6920,0
|
|
20240814,173000,154912500,6920,6920,6920,6920,0
|
|
20240814,172900,154912500,6920,6920,6920,6920,0
|
|
20240814,172800,154912500,6920,6920,6920,6920,0
|
|
20240814,172700,154912500,6920,6920,6920,6920,0
|
|
20240814,172600,154912500,6920,6920,6920,6920,0
|
|
20240814,172500,154912500,6920,6920,6920,6920,0
|
|
20240814,172400,154912500,6920,6920,6920,6920,0
|
|
20240814,172300,154912500,6920,6920,6920,6920,0
|
|
20240814,172200,154912500,6920,6920,6920,6920,0
|
|
20240814,172100,154912500,6920,6920,6920,6920,0
|
|
20240814,172000,154912500,6920,6920,6920,6920,0
|
|
20240814,171900,154912500,6920,6920,6920,6920,0
|
|
20240814,171800,154912500,6920,6920,6920,6920,111
|
|
20240814,171700,154912500,6920,6920,6920,6920,0
|
|
20240814,171600,154912500,6920,6920,6920,6920,0
|
|
20240814,171500,154912500,6920,6920,6920,6920,0
|
|
20240814,171400,154912500,6920,6920,6920,6920,0
|
|
20240814,171300,154912500,6920,6920,6920,6920,0
|
|
20240814,171200,154912500,6920,6920,6920,6920,0
|
|
20240814,171100,154912500,6920,6920,6920,6920,0
|
|
20240814,171000,154912500,6920,6920,6920,6920,0
|
|
20240814,170900,154912500,6920,6920,6920,6920,0
|
|
20240814,170800,154912500,6920,6920,6920,6920,0
|
|
20240814,170700,154912500,6920,6920,6920,6920,0
|
|
20240814,170600,154912500,6920,6920,6920,6920,0
|
|
20240814,170500,154912500,6920,6920,6920,6920,0
|
|
20240814,170400,154912500,6920,6920,6920,6920,0
|
|
20240814,170300,154912500,6920,6920,6920,6920,0
|
|
20240814,170200,154912500,6920,6920,6920,6920,0
|
|
20240814,170100,154912500,6920,6920,6920,6920,0
|
|
20240814,170000,154912500,6920,6920,6920,6920,0
|
|
20240814,165900,154912500,6920,6920,6920,6920,0
|
|
20240814,165800,154912500,6920,6920,6920,6920,0
|
|
20240814,165700,154912500,6920,6920,6920,6920,0
|
|
20240814,165600,154912500,6920,6920,6920,6920,0
|
|
20240814,165500,154912500,6920,6920,6920,6920,0
|
|
20240814,165400,154912500,6920,6920,6920,6920,0
|
|
20240814,165300,154912500,6920,6920,6920,6920,0
|
|
20240814,165200,154912500,6920,6920,6920,6920,0
|
|
20240814,165100,154912500,6920,6920,6920,6920,0
|
|
20240814,165000,154912500,6920,6920,6920,6920,0
|
|
20240814,164900,154912500,6920,6920,6920,6920,0
|
|
20240814,164800,154912500,6920,6920,6920,6920,111
|
|
20240814,164700,154912500,6920,6920,6920,6920,0
|
|
20240814,164600,154912500,6920,6920,6920,6920,0
|
|
20240814,164500,154912500,6920,6920,6920,6920,0
|
|
20240814,164400,154912500,6920,6920,6920,6920,0
|
|
20240814,164300,154912500,6920,6920,6920,6920,0
|
|
20240814,164200,154912500,6920,6920,6920,6920,0
|
|
20240814,164100,154912500,6920,6920,6920,6920,0
|
|
20240814,164000,154912500,6920,6920,6920,6920,0
|
|
20240814,163900,154912500,6920,6920,6920,6920,0
|
|
20240814,163800,154912500,6920,6920,6920,6920,0
|
|
20240814,163700,154912500,6920,6920,6920,6920,0
|
|
20240814,163600,154912500,6920,6920,6920,6920,0
|
|
20240814,163500,154912500,6920,6920,6920,6920,0
|
|
20240814,163400,154912500,6920,6920,6920,6920,0
|
|
20240814,163300,154912500,6920,6920,6920,6920,0
|
|
20240814,163200,154912500,6920,6920,6920,6920,0
|
|
20240814,163100,154912500,6920,6920,6920,6920,0
|
|
20240814,163000,154912500,6920,6920,6920,6920,0
|
|
20240814,162900,154912500,6920,6920,6920,6920,0
|
|
20240814,162800,154912500,6920,6920,6920,6920,0
|
|
20240814,162700,154912500,6920,6920,6920,6920,0
|
|
20240814,162600,154912500,6920,6920,6920,6920,0
|
|
20240814,162500,154912500,6920,6920,6920,6920,0
|
|
20240814,162400,154912500,6920,6920,6920,6920,0
|
|
20240814,162300,154912500,6920,6920,6920,6920,0
|
|
20240814,162200,154912500,6920,6920,6920,6920,0
|
|
20240814,162100,154912500,6920,6920,6920,6920,0
|
|
20240814,162000,154912500,6920,6920,6920,6920,0
|
|
20240814,161900,154912500,6920,6920,6920,6920,0
|
|
20240814,161800,154912500,6920,6920,6920,6920,111
|
|
20240814,161700,154912500,6920,6920,6920,6920,0
|
|
20240814,161600,154912500,6920,6920,6920,6920,0
|
|
20240814,161500,154912500,6920,6920,6920,6920,0
|
|
20240814,161400,154912500,6920,6920,6920,6920,0
|
|
20240814,161300,154912500,6920,6920,6920,6920,0
|
|
20240814,161200,154912500,6920,6920,6920,6920,0
|
|
20240814,161100,154912500,6920,6920,6920,6920,0
|
|
20240814,161000,154912500,6920,6920,6920,6920,0
|
|
20240814,160900,154912500,6920,6920,6920,6920,0
|
|
20240814,160800,154912500,6920,6920,6920,6920,0
|
|
20240814,160700,154912500,6920,6920,6920,6920,0
|
|
20240814,160600,154912500,6920,6920,6920,6920,0
|
|
20240814,160500,154912500,6920,6920,6920,6920,0
|
|
20240814,160400,154912500,6920,6920,6920,6920,0
|
|
20240814,160300,154912500,6920,6920,6920,6920,0
|
|
20240814,160200,154912500,6920,6920,6920,6920,0
|
|
20240814,160100,154912500,6920,6920,6920,6920,0
|
|
20240814,160000,154912500,6920,6920,6920,6920,0
|
|
20240814,155900,154912500,6920,6920,6920,6920,0
|
|
20240814,155800,154912500,6920,6920,6920,6920,0
|
|
20240814,155700,154912500,6920,6920,6920,6920,0
|
|
20240814,155600,154912500,6920,6920,6920,6920,0
|
|
20240814,155500,154912500,6920,6920,6920,6920,0
|
|
20240814,155400,154912500,6920,6920,6920,6920,0
|
|
20240814,155300,154912500,6920,6920,6920,6920,0
|
|
20240814,155200,154912500,6920,6920,6920,6920,0
|
|
20240814,155100,154912500,6920,6920,6920,6920,0
|
|
20240814,155000,154912500,6920,6920,6920,6920,0
|
|
20240814,154900,154912500,6920,6920,6920,6920,0
|
|
20240814,154800,154912500,6920,6920,6920,6920,111
|
|
20240814,154700,154912500,6920,6920,6920,6920,0
|
|
20240814,154600,154912500,6920,6920,6920,6920,0
|
|
20240814,154500,154912500,6920,6920,6920,6920,0
|
|
20240814,154400,154912500,6920,6920,6920,6920,0
|
|
20240814,154300,154912500,6920,6920,6920,6920,0
|
|
20240814,154200,154912500,6920,6920,6920,6920,0
|
|
20240814,154100,154912500,6920,6920,6920,6920,0
|
|
20240814,154000,154912500,6920,6920,6920,6920,0
|
|
20240814,153900,154912500,6920,6920,6920,6920,0
|
|
20240814,153800,154912500,6920,6920,6920,6920,0
|
|
20240814,153700,154912500,6920,6920,6920,6920,0
|
|
20240814,153600,154912500,6920,6920,6920,6920,0
|
|
20240814,153500,154912500,6920,6920,6920,6920,0
|
|
20240814,153400,154912500,6920,6920,6920,6920,0
|
|
20240814,153300,154912500,6920,6920,6920,6920,0
|
|
20240814,153200,154912500,6920,6920,6920,6920,0
|
|
20240814,153100,154912500,6920,6920,6920,6920,0
|
|
20240814,153000,154912500,6920,6920,6920,6920,111
|
|
20240814,152900,154144380,6890,6890,6890,6890,0
|
|
20240814,152800,154144380,6890,6890,6890,6890,0
|
|
20240814,152700,154144380,6890,6890,6890,6890,0
|
|
20240814,152600,154144380,6890,6890,6890,6890,0
|
|
20240814,152500,154144380,6890,6890,6890,6890,0
|
|
20240814,152400,154144380,6890,6890,6890,6890,0
|
|
20240814,152300,154144380,6890,6890,6890,6890,0
|
|
20240814,152200,154144380,6890,6890,6890,6890,0
|
|
20240814,152100,154144380,6890,6890,6890,6890,0
|
|
20240814,152000,154144380,6890,6890,6890,6890,0
|
|
20240814,151900,154144380,6890,6890,6890,6890,41
|
|
20240814,151800,153861890,6870,6870,6870,6870,0
|
|
20240814,151700,153861890,6870,6870,6870,6870,0
|
|
20240814,151600,153861890,6870,6870,6870,6870,0
|
|
20240814,151500,153861890,6870,6870,6870,6870,0
|
|
20240814,151400,153861890,6870,6870,6870,6870,7
|
|
20240814,151300,153813800,6870,6900,6900,6870,101
|
|
20240814,151200,153119900,6870,6890,6890,6870,100
|
|
20240814,151100,152432710,6900,6900,6900,6900,1
|
|
20240814,151000,152425810,6890,6890,6890,6890,1
|
|
20240814,150900,152418920,6890,6890,6890,6890,0
|
|
20240814,150800,152418920,6890,6890,6890,6890,0
|
|
20240814,150700,152418920,6890,6890,6890,6890,0
|
|
20240814,150600,152418920,6890,6890,6890,6890,0
|
|
20240814,150500,152418920,6890,6890,6890,6890,0
|
|
20240814,150400,152418920,6890,6890,6890,6890,1
|
|
20240814,150300,152412030,6890,6890,6890,6890,0
|
|
20240814,150200,152412030,6890,6890,6890,6890,3
|
|
20240814,150100,152391360,6880,6880,6880,6880,1
|
|
20240814,150000,152384480,6870,6900,6900,6870,300
|
|
20240814,145900,150322490,6910,6910,6910,6910,0
|
|
20240814,145800,150322490,6910,6910,6910,6910,193
|
|
20240814,145700,148988860,6920,6920,6920,6920,0
|
|
20240814,145600,148988860,6920,6920,6920,6920,42
|
|
20240814,145500,148698220,6900,6910,6910,6900,35
|
|
20240814,145400,148456490,6920,6920,6920,6920,42
|
|
20240814,145300,148165850,6920,6920,6920,6920,0
|
|
20240814,145200,148165850,6920,6920,6920,6920,46
|
|
20240814,145100,147847530,6920,6920,6920,6920,0
|
|
20240814,145000,147847530,6920,6920,6920,6920,42
|
|
20240814,144900,147556890,6920,6920,6920,6920,0
|
|
20240814,144800,147556890,6920,6920,6920,6920,43
|
|
20240814,144700,147259330,6920,6920,6920,6920,0
|
|
20240814,144600,147259330,6920,6920,6920,6920,42
|
|
20240814,144500,146968690,6920,6920,6920,6920,0
|
|
20240814,144400,146968690,6920,6920,6920,6920,42
|
|
20240814,144300,146678050,6920,6920,6920,6920,0
|
|
20240814,144200,146678050,6920,6920,6920,6920,64
|
|
20240814,144100,146235170,6920,6920,6920,6920,200
|
|
20240814,144000,144851170,6910,6920,6920,6910,45
|
|
20240814,143900,144539800,6920,6920,6920,6920,1
|
|
20240814,143800,144532880,6920,6920,6920,6920,43
|
|
20240814,143700,144235320,6910,6910,6910,6910,1
|
|
20240814,143600,144228410,6920,6920,6920,6920,81
|
|
20240814,143500,143667890,6920,6920,6920,6920,0
|
|
20240814,143400,143667890,6920,6920,6920,6920,58
|
|
20240814,143300,143266530,6910,6910,6910,6910,0
|
|
20240814,143200,143266530,6910,6910,6910,6910,3
|
|
20240814,143100,143245800,6910,6910,6910,6910,0
|
|
20240814,143000,143245800,6910,6910,6910,6910,43
|
|
20240814,142900,142948670,6910,6910,6910,6910,0
|
|
20240814,142800,142948670,6910,6910,6910,6910,93
|
|
20240814,142700,142306040,6920,6920,6920,6920,0
|
|
20240814,142600,142306040,6920,6920,6920,6920,43
|
|
20240814,142500,142008480,6920,6920,6920,6920,0
|
|
20240814,142400,142008480,6920,6920,6920,6920,46
|
|
20240814,142300,141690160,6920,6920,6920,6920,0
|
|
20240814,142200,141690160,6920,6920,6920,6920,42
|
|
20240814,142100,141399520,6910,6910,6910,6910,0
|
|
20240814,142000,141399520,6910,6910,6910,6910,40
|
|
20240814,141900,141123120,6910,6910,6910,6910,0
|
|
20240814,141800,141123120,6910,6910,6910,6910,43
|
|
20240814,141700,140825990,6910,6910,6910,6910,0
|
|
20240814,141600,140825990,6910,6910,6910,6910,43
|
|
20240814,141500,140528860,6900,6900,6900,6900,0
|
|
20240814,141400,140528860,6900,6900,6900,6900,41
|
|
20240814,141300,140245960,6870,6870,6870,6870,2
|
|
20240814,141200,140232220,6900,6900,6900,6900,43
|
|
20240814,141100,139935520,6900,6900,6900,6900,0
|
|
20240814,141000,139935520,6900,6900,6900,6900,42
|
|
20240814,140900,139645720,6900,6900,6900,6900,0
|
|
20240814,140800,139645720,6900,6900,6900,6900,43
|
|
20240814,140700,139349020,6900,6900,6900,6900,0
|
|
20240814,140600,139349020,6900,6900,6900,6900,42
|
|
20240814,140500,139059220,6910,6910,6910,6910,0
|
|
20240814,140400,139059220,6910,6910,6910,6910,43
|
|
20240814,140300,138762090,6880,6890,6890,6880,1227
|
|
20240814,140200,130318330,6910,6910,6910,6910,42
|
|
20240814,140100,130028110,6910,6910,6910,6910,0
|
|
20240814,140000,130028110,6910,6900,6910,6900,208
|
|
20240814,135900,128592490,6900,6900,6900,6900,0
|
|
20240814,135800,128592490,6900,6900,6900,6900,43
|
|
20240814,135700,128295790,6900,6900,6900,6900,0
|
|
20240814,135600,128295790,6900,6900,6900,6900,43
|
|
20240814,135500,127999090,6900,6900,6900,6900,43
|
|
20240814,135400,127702390,6900,6900,6900,6900,0
|
|
20240814,135300,127702390,6900,6900,6900,6900,42
|
|
20240814,135200,127412590,6900,6900,6900,6900,0
|
|
20240814,135100,127412590,6900,6900,6900,6900,43
|
|
20240814,135000,127115890,6900,6900,6900,6900,0
|
|
20240814,134900,127115890,6900,6900,6900,6900,42
|
|
20240814,134800,126826090,6890,6890,6890,6890,20
|
|
20240814,134700,126688290,6900,6900,6900,6900,43
|
|
20240814,134600,126391590,6900,6900,6900,6900,0
|
|
20240814,134500,126391590,6900,6900,6900,6900,42
|
|
20240814,134400,126101790,6900,6900,6900,6900,0
|
|
20240814,134300,126101790,6900,6900,6900,6900,43
|
|
20240814,134200,125805090,6900,6900,6900,6900,0
|
|
20240814,134100,125805090,6900,6900,6900,6900,42
|
|
20240814,134000,125515290,6890,6890,6890,6890,0
|
|
20240814,133900,125515290,6890,6870,6890,6870,550
|
|
20240814,133800,121735590,6870,6870,6870,6870,9
|
|
20240814,133700,121673760,6860,6900,6900,6860,1133
|
|
20240814,133600,113896710,6890,6890,6890,6890,120
|
|
20240814,133500,113069910,6900,6900,6900,6900,45
|
|
20240814,133400,112759410,6900,6900,6900,6900,40
|
|
20240814,133300,112483410,6900,6900,6900,6900,44
|
|
20240814,133200,112179810,6900,6900,6900,6900,0
|
|
20240814,133100,112179810,6900,6900,6900,6900,42
|
|
20240814,133000,111890010,6890,6890,6890,6890,0
|
|
20240814,132900,111890010,6890,6900,6900,6890,83
|
|
20240814,132800,111317710,6890,6890,6890,6890,1
|
|
20240814,132700,111310820,6900,6900,6900,6900,42
|
|
20240814,132600,111021020,6900,6900,6900,6900,16
|
|
20240814,132500,110910620,6900,6900,6900,6900,43
|
|
20240814,132400,110613920,6900,6900,6900,6900,0
|
|
20240814,132300,110613920,6900,6900,6900,6900,42
|
|
20240814,132200,110324120,6900,6900,6900,6900,0
|
|
20240814,132100,110324120,6900,6900,6900,6900,43
|
|
20240814,132000,110027420,6900,6900,6900,6900,0
|
|
20240814,131900,110027420,6900,6900,6900,6900,42
|
|
20240814,131800,109737620,6900,6900,6900,6900,33
|
|
20240814,131700,109509920,6900,6900,6900,6900,43
|
|
20240814,131600,109213220,6890,6890,6890,6890,4
|
|
20240814,131500,109185660,6900,6900,6900,6900,42
|
|
20240814,131400,108895860,6900,6900,6900,6900,0
|
|
20240814,131300,108895860,6900,6900,6900,6900,42
|
|
20240814,131200,108606060,6890,6890,6890,6890,20
|
|
20240814,131100,108468260,6900,6900,6900,6900,43
|
|
20240814,131000,108171560,6900,6900,6900,6900,0
|
|
20240814,130900,108171560,6900,6900,6900,6900,42
|
|
20240814,130800,107881760,6900,6900,6900,6900,46
|
|
20240814,130700,107564360,6910,6910,6910,6910,43
|
|
20240814,130600,107267230,6910,6910,6910,6910,0
|
|
20240814,130500,107267230,6910,6910,6910,6910,42
|
|
20240814,130400,106977010,6910,6910,6910,6910,0
|
|
20240814,130300,106977010,6910,6910,6910,6910,43
|
|
20240814,130200,106679880,6910,6910,6910,6910,0
|
|
20240814,130100,106679880,6910,6910,6910,6910,42
|
|
20240814,130000,106389660,6910,6910,6910,6910,0
|
|
20240814,125900,106389660,6910,6910,6910,6910,76
|
|
20240814,125800,105864500,6890,6890,6890,6890,705
|
|
20240814,125700,101007050,6890,6890,6890,6890,42
|
|
20240814,125600,100717670,6890,6890,6890,6890,0
|
|
20240814,125500,100717670,6890,6890,6890,6890,43
|
|
20240814,125400,100421400,6890,6890,6890,6890,0
|
|
20240814,125300,100421400,6890,6880,6890,6860,864
|
|
20240814,125200,94490800,6900,6900,6900,6900,42
|
|
20240814,125100,94201000,6910,6910,6910,6910,0
|
|
20240814,125000,94201000,6910,6910,6910,6910,43
|
|
20240814,124900,93903870,6890,6910,6910,6890,283
|
|
20240814,124800,91950490,6920,6920,6920,6920,42
|
|
20240814,124700,91659850,6920,6920,6920,6920,0
|
|
20240814,124600,91659850,6920,6930,6930,6920,49
|
|
20240814,124500,91320340,6930,6930,6930,6930,0
|
|
20240814,124400,91320340,6930,6930,6930,6930,43
|
|
20240814,124300,91022350,6930,6930,6930,6930,0
|
|
20240814,124200,91022350,6930,6930,6930,6930,99
|
|
20240814,124100,90336280,6920,6920,6920,6920,114
|
|
20240814,124000,89547400,6920,6920,6920,6920,42
|
|
20240814,123900,89256760,6920,6920,6920,6920,0
|
|
20240814,123800,89256760,6920,6920,6920,6920,43
|
|
20240814,123700,88959200,6920,6920,6920,6920,13
|
|
20240814,123600,88869240,6920,6920,6920,6920,43
|
|
20240814,123500,88571680,6920,6920,6920,6920,0
|
|
20240814,123400,88571680,6920,6920,6920,6920,44
|
|
20240814,123300,88267200,6920,6920,6920,6920,0
|
|
20240814,123200,88267200,6920,6920,6920,6920,85
|
|
20240814,123100,87679000,6920,6920,6920,6920,0
|
|
20240814,123000,87679000,6920,6920,6920,6920,42
|
|
20240814,122900,87388360,6920,6920,6920,6920,0
|
|
20240814,122800,87388360,6920,6920,6920,6920,43
|
|
20240814,122700,87090800,6920,6920,6920,6920,0
|
|
20240814,122600,87090800,6920,6920,6920,6920,47
|
|
20240814,122500,86765560,6920,6920,6920,6920,0
|
|
20240814,122400,86765560,6920,6920,6920,6920,43
|
|
20240814,122300,86468000,6910,6910,6910,6910,0
|
|
20240814,122200,86468000,6910,6920,6920,6910,75
|
|
20240814,122100,85949330,6920,6920,6920,6920,0
|
|
20240814,122000,85949330,6920,6920,6920,6920,43
|
|
20240814,121900,85651770,6920,6920,6920,6920,0
|
|
20240814,121800,85651770,6920,6920,6920,6920,43
|
|
20240814,121700,85354210,6920,6920,6920,6920,43
|
|
20240814,121600,85056650,6920,6920,6920,6920,1
|
|
20240814,121500,85049730,6920,6920,6920,6920,12
|
|
20240814,121400,84966690,6930,6930,6930,6930,83
|
|
20240814,121300,84391500,6930,6930,6930,6930,11
|
|
20240814,121200,84315270,6930,6930,6930,6930,43
|
|
20240814,121100,84017280,6920,6920,6920,6920,0
|
|
20240814,121000,84017280,6920,6920,6920,6920,1
|
|
20240814,120900,84010360,6920,6920,6920,6920,0
|
|
20240814,120800,84010360,6920,6920,6920,6920,42
|
|
20240814,120700,83719720,6910,6910,6910,6910,0
|
|
20240814,120600,83719720,6910,6890,6910,6890,113
|
|
20240814,120500,82940270,6900,6900,6900,6900,0
|
|
20240814,120400,82940270,6900,6900,6900,6900,237
|
|
20240814,120300,81304970,6900,6900,6900,6900,0
|
|
20240814,120200,81304970,6900,6890,6900,6890,625
|
|
20240814,120100,76997180,6890,6890,6890,6890,0
|
|
20240814,120000,76997180,6890,6890,6890,6890,42
|
|
20240814,115900,76707800,6890,6890,6890,6890,0
|
|
20240814,115800,76707800,6890,6890,6890,6890,43
|
|
20240814,115700,76411530,6890,6890,6890,6890,0
|
|
20240814,115600,76411530,6890,6890,6890,6890,122
|
|
20240814,115500,75570950,6890,6890,6890,6890,0
|
|
20240814,115400,75570950,6890,6890,6890,6890,43
|
|
20240814,115300,75274680,6890,6890,6890,6890,0
|
|
20240814,115200,75274680,6890,6890,6890,6890,42
|
|
20240814,115100,74985300,6880,6880,6880,6880,1
|
|
20240814,115000,74978420,6890,6880,6890,6880,44
|
|
20240814,114900,74675270,6890,6890,6890,6890,42
|
|
20240814,114800,74385890,6890,6890,6890,6890,0
|
|
20240814,114700,74385890,6890,6890,6890,6890,44
|
|
20240814,114600,74082730,6890,6890,6890,6890,0
|
|
20240814,114500,74082730,6890,6890,6890,6890,43
|
|
20240814,114400,73786460,6880,6880,6880,6880,39
|
|
20240814,114300,73518140,6890,6890,6890,6890,78
|
|
20240814,114200,72980720,6890,6890,6890,6890,0
|
|
20240814,114100,72980720,6890,6890,6890,6890,43
|
|
20240814,114000,72684450,6880,6880,6880,6880,0
|
|
20240814,113900,72684450,6880,6880,6880,6880,6
|
|
20240814,113800,72643170,6880,6880,6880,6880,0
|
|
20240814,113700,72643170,6880,6880,6880,6880,43
|
|
20240814,113600,72347330,6880,6880,6880,6880,0
|
|
20240814,113500,72347330,6880,6880,6880,6880,42
|
|
20240814,113400,72058370,6880,6880,6880,6880,7
|
|
20240814,113300,72010210,6880,6880,6880,6880,36
|
|
20240814,113200,71762530,6880,6880,6880,6880,0
|
|
20240814,113100,71762530,6880,6880,6880,6880,43
|
|
20240814,113000,71466690,6880,6880,6880,6880,0
|
|
20240814,112900,71466690,6880,6880,6880,6880,43
|
|
20240814,112800,71170850,6870,6880,6880,6870,2
|
|
20240814,112700,71157100,6890,6890,6890,6890,42
|
|
20240814,112600,70867720,6890,6890,6890,6890,0
|
|
20240814,112500,70867720,6890,6860,6890,6860,44
|
|
20240814,112400,70564620,6870,6870,6870,6870,12
|
|
20240814,112300,70482180,6880,6880,6880,6880,1059
|
|
20240814,112200,63196260,6880,6880,6880,6880,0
|
|
20240814,112100,63196260,6880,6880,6880,6880,42
|
|
20240814,112000,62907300,6880,6880,6880,6880,0
|
|
20240814,111900,62907300,6880,6880,6880,6880,59
|
|
20240814,111800,62501380,6890,6890,6890,6890,0
|
|
20240814,111700,62501380,6890,6890,6890,6890,42
|
|
20240814,111600,62212000,6890,6890,6890,6890,2
|
|
20240814,111500,62198220,6900,6900,6900,6900,43
|
|
20240814,111400,61901520,6900,6900,6900,6900,0
|
|
20240814,111300,61901520,6900,6900,6900,6900,42
|
|
20240814,111200,61611720,6900,6900,6900,6900,0
|
|
20240814,111100,61611720,6900,6900,6900,6900,43
|
|
20240814,111000,61315020,6900,6900,6900,6900,0
|
|
20240814,110900,61315020,6900,6900,6900,6900,42
|
|
20240814,110800,61025220,6890,6890,6890,6890,1
|
|
20240814,110700,61018330,6900,6900,6900,6900,43
|
|
20240814,110600,60721630,6900,6900,6900,6900,0
|
|
20240814,110500,60721630,6900,6900,6900,6900,42
|
|
20240814,110400,60431830,6900,6900,6900,6900,0
|
|
20240814,110300,60431830,6900,6900,6900,6900,42
|
|
20240814,110200,60142030,6900,6900,6900,6900,0
|
|
20240814,110100,60142030,6900,6900,6900,6900,43
|
|
20240814,110000,59845330,6900,6900,6900,6900,0
|
|
20240814,105900,59845330,6900,6900,6900,6900,42
|
|
20240814,105800,59555530,6900,6900,6900,6900,0
|
|
20240814,105700,59555530,6900,6900,6900,6900,43
|
|
20240814,105600,59258830,6900,6900,6900,6900,0
|
|
20240814,105500,59258830,6900,6900,6900,6900,75
|
|
20240814,105400,58741330,6900,6900,6900,6900,0
|
|
20240814,105300,58741330,6900,6900,6900,6900,43
|
|
20240814,105200,58444630,6900,6900,6900,6900,1
|
|
20240814,105100,58437730,6890,6890,6890,6890,20
|
|
20240814,105000,58299930,6900,6900,6900,6900,0
|
|
20240814,104900,58299930,6900,6900,6900,6900,67
|
|
20240814,104800,57837630,6900,6900,6900,6900,43
|
|
20240814,104700,57540930,6900,6900,6900,6900,0
|
|
20240814,104600,57540930,6900,6890,6900,6890,20
|
|
20240814,104500,57403120,6890,6890,6890,6890,2
|
|
20240814,104400,57389340,6900,6900,6900,6900,42
|
|
20240814,104300,57099540,6900,6900,6900,6900,0
|
|
20240814,104200,57099540,6900,6900,6900,6900,43
|
|
20240814,104100,56802840,6900,6900,6900,6900,0
|
|
20240814,104000,56802840,6900,6900,6900,6900,42
|
|
20240814,103900,56513040,6900,6900,6900,6900,1
|
|
20240814,103800,56506140,6900,6900,6900,6900,42
|
|
20240814,103700,56216340,6890,6890,6890,6890,0
|
|
20240814,103600,56216340,6890,6890,6890,6890,43
|
|
20240814,103500,55920070,6860,6860,6860,6860,90
|
|
20240814,103400,55302670,6890,6890,6890,6890,42
|
|
20240814,103300,55013290,6890,6890,6890,6890,0
|
|
20240814,103200,55013290,6890,6890,6890,6890,43
|
|
20240814,103100,54717020,6870,6870,6870,6870,300
|
|
20240814,103000,52656020,6870,6900,6900,6870,362
|
|
20240814,102900,50166900,6890,6890,6890,6890,28
|
|
20240814,102800,49973980,6890,6890,6890,6890,43
|
|
20240814,102700,49677710,6890,6890,6890,6890,0
|
|
20240814,102600,49677710,6890,6890,6890,6890,42
|
|
20240814,102500,49388330,6890,6890,6890,6890,0
|
|
20240814,102400,49388330,6890,6890,6890,6890,44
|
|
20240814,102300,49085170,6890,6890,6890,6890,12
|
|
20240814,102200,49002490,6890,6890,6890,6890,42
|
|
20240814,102100,48713110,6890,6890,6890,6890,0
|
|
20240814,102000,48713110,6890,6890,6890,6890,43
|
|
20240814,101900,48416840,6890,6890,6890,6890,0
|
|
20240814,101800,48416840,6890,6890,6890,6890,42
|
|
20240814,101700,48127460,6890,6890,6890,6890,0
|
|
20240814,101600,48127460,6890,6880,6890,6880,43
|
|
20240814,101500,47831200,6890,6900,6900,6890,9
|
|
20240814,101400,47769180,6900,6900,6900,6900,43
|
|
20240814,101300,47472480,6900,6900,6900,6900,1
|
|
20240814,101200,47465580,6900,6900,6900,6900,47
|
|
20240814,101100,47141280,6900,6900,6900,6900,0
|
|
20240814,101000,47141280,6900,6900,6900,6900,43
|
|
20240814,100900,46844580,6900,6900,6900,6900,0
|
|
20240814,100800,46844580,6900,6900,6900,6900,48
|
|
20240814,100700,46513380,6900,6900,6900,6900,0
|
|
20240814,100600,46513380,6900,6900,6900,6900,44
|
|
20240814,100500,46209780,6900,6900,6900,6900,0
|
|
20240814,100400,46209780,6900,6890,6900,6890,37
|
|
20240814,100300,45954840,6890,6880,6890,6880,26
|
|
20240814,100200,45775950,6900,6900,6900,6900,43
|
|
20240814,100100,45479250,6890,6900,6900,6890,216
|
|
20240814,100000,43990680,6900,6900,6900,6900,42
|
|
20240814,095900,43700880,6900,6900,6900,6900,55
|
|
20240814,095800,43321380,6900,6890,6900,6890,21
|
|
20240814,095700,43176680,6900,6900,6900,6900,0
|
|
20240814,095600,43176680,6900,6900,6900,6900,42
|
|
20240814,095500,42886880,6900,6900,6900,6900,54
|
|
20240814,095400,42514280,6900,6890,6900,6890,202
|
|
20240814,095300,41122080,6890,6890,6890,6890,96
|
|
20240814,095200,40460640,6890,6880,6890,6880,543
|
|
20240814,095100,36722490,6860,6860,6860,6860,178
|
|
20240814,095000,35501410,6860,6860,6860,6860,42
|
|
20240814,094900,35213290,6860,6860,6860,6860,0
|
|
20240814,094800,35213290,6860,6860,6860,6860,43
|
|
20240814,094700,34918310,6860,6860,6860,6860,0
|
|
20240814,094600,34918310,6860,6860,6860,6860,43
|
|
20240814,094500,34623330,6860,6860,6860,6860,44
|
|
20240814,094400,34321490,6850,6820,6850,6820,1693
|
|
20240814,094300,22743480,6820,6820,6820,6820,0
|
|
20240814,094200,22743480,6820,6820,6820,6820,33
|
|
20240814,094100,22518420,6820,6820,6820,6820,0
|
|
20240814,094000,22518420,6820,6820,6820,6820,10
|
|
20240814,093900,22450220,6830,6830,6830,6830,0
|
|
20240814,093800,22450220,6830,6830,6830,6830,0
|
|
20240814,093700,22450220,6830,6830,6830,6830,0
|
|
20240814,093600,22450220,6830,6830,6830,6830,0
|
|
20240814,093500,22450220,6830,6830,6830,6830,3
|
|
20240814,093400,22429730,6830,6830,6830,6830,1
|
|
20240814,093300,22422900,6840,6840,6840,6840,0
|
|
20240814,093200,22422900,6840,6840,6840,6840,0
|
|
20240814,093100,22422900,6840,6840,6840,6840,2
|
|
20240814,093000,22409220,6850,6840,6850,6840,33
|
|
20240814,092900,22183470,6850,6850,6850,6850,0
|
|
20240814,092800,22183470,6850,6850,6850,6850,0
|
|
20240814,092700,22183470,6850,6820,6850,6820,297
|
|
20240814,092600,20152460,6820,6810,6820,6810,2
|
|
20240814,092500,20138830,6820,6820,6820,6820,1
|
|
20240814,092400,20132010,6820,6820,6820,6820,6
|
|
20240814,092300,20091090,6830,6830,6830,6830,0
|
|
20240814,092200,20091090,6830,6830,6830,6830,106
|
|
20240814,092100,19367110,6860,6860,6860,6860,0
|
|
20240814,092000,19367110,6860,6830,6860,6830,46
|
|
20240814,091900,19051970,6830,6780,6830,6780,1319
|
|
20240814,091800,10062210,6780,6780,6780,6780,0
|
|
20240814,091700,10062210,6780,6780,6780,6780,0
|
|
20240814,091600,10062210,6780,6780,6780,6780,0
|
|
20240814,091500,10062210,6780,6780,6780,6780,1
|
|
20240814,091400,10055430,6780,6780,6780,6780,4
|
|
20240814,091300,10028310,6780,6780,6780,6780,0
|
|
20240814,091200,10028310,6780,6780,6780,6780,0
|
|
20240814,091100,10028310,6780,6780,6780,6780,1
|
|
20240814,091000,10021530,6780,6780,6780,6780,0
|
|
20240814,090900,10021530,6780,6780,6780,6780,33
|
|
20240814,090800,9797790,6780,6770,6780,6770,227
|
|
20240814,090700,8260970,6770,6770,6770,6770,2
|
|
20240814,090600,8247430,6740,6740,6740,6740,0
|
|
20240814,090500,8247430,6740,6780,6780,6740,295
|
|
20240814,090400,6247370,6830,6780,6830,6780,249
|
|
20240814,090300,4556560,6780,6800,6800,6780,166
|
|
20240814,090200,3431000,6790,6790,6790,6790,16
|
|
20240814,090100,3322360,6780,6780,6780,6780,129
|
|
20240814,090000,2447740,6770,6770,6770,6770,262
|