629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,192600,1452219890,6670,6670,6670,6670,2753
|
|
20240816,192500,1452219890,6670,6670,6670,6670,0
|
|
20240816,192400,1452219890,6670,6670,6670,6670,0
|
|
20240816,192300,1452219890,6670,6670,6670,6670,0
|
|
20240816,192200,1452219890,6670,6670,6670,6670,0
|
|
20240816,192100,1452219890,6670,6670,6670,6670,0
|
|
20240816,192000,1452219890,6670,6670,6670,6670,0
|
|
20240816,191900,1452219890,6670,6670,6670,6670,0
|
|
20240816,191800,1452219890,6670,6670,6670,6670,0
|
|
20240816,191700,1452219890,6670,6670,6670,6670,0
|
|
20240816,191600,1452219890,6670,6670,6670,6670,0
|
|
20240816,191500,1452219890,6670,6670,6670,6670,0
|
|
20240816,191400,1452219890,6670,6670,6670,6670,0
|
|
20240816,191300,1452219890,6670,6670,6670,6670,0
|
|
20240816,191200,1452219890,6670,6670,6670,6670,0
|
|
20240816,191100,1452219890,6670,6670,6670,6670,0
|
|
20240816,191000,1452219890,6670,6670,6670,6670,0
|
|
20240816,190900,1452219890,6670,6670,6670,6670,0
|
|
20240816,190800,1452219890,6670,6670,6670,6670,0
|
|
20240816,190700,1452219890,6670,6670,6670,6670,0
|
|
20240816,190600,1452219890,6670,6670,6670,6670,0
|
|
20240816,190500,1452219890,6670,6670,6670,6670,0
|
|
20240816,190400,1452219890,6670,6670,6670,6670,0
|
|
20240816,190300,1452219890,6670,6670,6670,6670,0
|
|
20240816,190200,1452219890,6670,6670,6670,6670,0
|
|
20240816,190100,1452219890,6670,6670,6670,6670,0
|
|
20240816,190000,1452219890,6670,6670,6670,6670,0
|
|
20240816,185900,1452219890,6670,6670,6670,6670,0
|
|
20240816,185800,1452219890,6670,6670,6670,6670,0
|
|
20240816,185700,1452219890,6670,6670,6670,6670,0
|
|
20240816,185600,1452219890,6670,6670,6670,6670,2753
|
|
20240816,185500,1452219890,6670,6670,6670,6670,0
|
|
20240816,185400,1452219890,6670,6670,6670,6670,0
|
|
20240816,185300,1452219890,6670,6670,6670,6670,0
|
|
20240816,185200,1452219890,6670,6670,6670,6670,0
|
|
20240816,185100,1452219890,6670,6670,6670,6670,0
|
|
20240816,185000,1452219890,6670,6670,6670,6670,0
|
|
20240816,184900,1452219890,6670,6670,6670,6670,0
|
|
20240816,184800,1452219890,6670,6670,6670,6670,0
|
|
20240816,184700,1452219890,6670,6670,6670,6670,0
|
|
20240816,184600,1452219890,6670,6670,6670,6670,0
|
|
20240816,184500,1452219890,6670,6670,6670,6670,0
|
|
20240816,184400,1452219890,6670,6670,6670,6670,0
|
|
20240816,184300,1452219890,6670,6670,6670,6670,0
|
|
20240816,184200,1452219890,6670,6670,6670,6670,0
|
|
20240816,184100,1452219890,6670,6670,6670,6670,0
|
|
20240816,184000,1452219890,6670,6670,6670,6670,0
|
|
20240816,183900,1452219890,6670,6670,6670,6670,0
|
|
20240816,183800,1452219890,6670,6670,6670,6670,0
|
|
20240816,183700,1452219890,6670,6670,6670,6670,0
|
|
20240816,183600,1452219890,6670,6670,6670,6670,0
|
|
20240816,183500,1452219890,6670,6670,6670,6670,0
|
|
20240816,183400,1452219890,6670,6670,6670,6670,0
|
|
20240816,183300,1452219890,6670,6670,6670,6670,0
|
|
20240816,183200,1452219890,6670,6670,6670,6670,0
|
|
20240816,183100,1452219890,6670,6670,6670,6670,0
|
|
20240816,183000,1452219890,6670,6670,6670,6670,0
|
|
20240816,182900,1452219890,6670,6670,6670,6670,0
|
|
20240816,182800,1452219890,6670,6670,6670,6670,0
|
|
20240816,182700,1452219890,6670,6670,6670,6670,0
|
|
20240816,182600,1452219890,6670,6670,6670,6670,2753
|
|
20240816,182500,1452219890,6670,6670,6670,6670,0
|
|
20240816,182400,1452219890,6670,6670,6670,6670,0
|
|
20240816,182300,1452219890,6670,6670,6670,6670,0
|
|
20240816,182200,1452219890,6670,6670,6670,6670,0
|
|
20240816,182100,1452219890,6670,6670,6670,6670,0
|
|
20240816,182000,1452219890,6670,6670,6670,6670,0
|
|
20240816,181900,1452219890,6670,6670,6670,6670,0
|
|
20240816,181800,1452219890,6670,6670,6670,6670,0
|
|
20240816,181700,1452219890,6670,6670,6670,6670,0
|
|
20240816,181600,1452219890,6670,6670,6670,6670,0
|
|
20240816,181500,1452219890,6670,6670,6670,6670,0
|
|
20240816,181400,1452219890,6670,6670,6670,6670,0
|
|
20240816,181300,1452219890,6670,6670,6670,6670,0
|
|
20240816,181200,1452219890,6670,6670,6670,6670,0
|
|
20240816,181100,1452219890,6670,6670,6670,6670,0
|
|
20240816,181000,1452219890,6670,6670,6670,6670,0
|
|
20240816,180900,1452219890,6670,6670,6670,6670,0
|
|
20240816,180800,1452219890,6670,6670,6670,6670,0
|
|
20240816,180700,1452219890,6670,6670,6670,6670,0
|
|
20240816,180600,1452219890,6670,6670,6670,6670,0
|
|
20240816,180500,1452219890,6670,6670,6670,6670,0
|
|
20240816,180400,1452219890,6670,6670,6670,6670,0
|
|
20240816,180300,1452219890,6670,6670,6670,6670,0
|
|
20240816,180200,1452219890,6670,6670,6670,6670,0
|
|
20240816,180100,1452219890,6670,6670,6670,6670,0
|
|
20240816,180000,1452219890,6670,6670,6670,6670,0
|
|
20240816,175900,1452219890,6670,6670,6670,6670,0
|
|
20240816,175800,1452219890,6670,6670,6670,6670,0
|
|
20240816,175700,1452219890,6670,6670,6670,6670,0
|
|
20240816,175600,1452219890,6670,6670,6670,6670,2753
|
|
20240816,175500,1452219890,6670,6670,6670,6670,0
|
|
20240816,175400,1452219890,6670,6670,6670,6670,0
|
|
20240816,175300,1452219890,6670,6670,6670,6670,0
|
|
20240816,175200,1452219890,6670,6670,6670,6670,0
|
|
20240816,175100,1452219890,6670,6670,6670,6670,0
|
|
20240816,175000,1452219890,6670,6670,6670,6670,0
|
|
20240816,174900,1452219890,6670,6670,6670,6670,0
|
|
20240816,174800,1452219890,6670,6670,6670,6670,0
|
|
20240816,174700,1452219890,6670,6670,6670,6670,0
|
|
20240816,174600,1452219890,6670,6670,6670,6670,0
|
|
20240816,174500,1452219890,6670,6670,6670,6670,0
|
|
20240816,174400,1452219890,6670,6670,6670,6670,0
|
|
20240816,174300,1452219890,6670,6670,6670,6670,0
|
|
20240816,174200,1452219890,6670,6670,6670,6670,0
|
|
20240816,174100,1452219890,6670,6670,6670,6670,0
|
|
20240816,174000,1452219890,6670,6670,6670,6670,0
|
|
20240816,173900,1452219890,6670,6670,6670,6670,0
|
|
20240816,173800,1452219890,6670,6670,6670,6670,0
|
|
20240816,173700,1452219890,6670,6670,6670,6670,0
|
|
20240816,173600,1452219890,6670,6670,6670,6670,0
|
|
20240816,173500,1452219890,6670,6670,6670,6670,0
|
|
20240816,173400,1452219890,6670,6670,6670,6670,0
|
|
20240816,173300,1452219890,6670,6670,6670,6670,0
|
|
20240816,173200,1452219890,6670,6670,6670,6670,0
|
|
20240816,173100,1452219890,6670,6670,6670,6670,0
|
|
20240816,173000,1452219890,6670,6670,6670,6670,0
|
|
20240816,172900,1452219890,6670,6670,6670,6670,0
|
|
20240816,172800,1452219890,6670,6670,6670,6670,0
|
|
20240816,172700,1452219890,6670,6670,6670,6670,0
|
|
20240816,172600,1452219890,6670,6670,6670,6670,2753
|
|
20240816,172500,1452219890,6670,6670,6670,6670,0
|
|
20240816,172400,1452219890,6670,6670,6670,6670,0
|
|
20240816,172300,1452219890,6670,6670,6670,6670,0
|
|
20240816,172200,1452219890,6670,6670,6670,6670,0
|
|
20240816,172100,1452219890,6670,6670,6670,6670,0
|
|
20240816,172000,1452219890,6670,6670,6670,6670,0
|
|
20240816,171900,1452219890,6670,6670,6670,6670,0
|
|
20240816,171800,1452219890,6670,6670,6670,6670,0
|
|
20240816,171700,1452219890,6670,6670,6670,6670,0
|
|
20240816,171600,1452219890,6670,6670,6670,6670,0
|
|
20240816,171500,1452219890,6670,6670,6670,6670,0
|
|
20240816,171400,1452219890,6670,6670,6670,6670,0
|
|
20240816,171300,1452219890,6670,6670,6670,6670,0
|
|
20240816,171200,1452219890,6670,6670,6670,6670,0
|
|
20240816,171100,1452219890,6670,6670,6670,6670,0
|
|
20240816,171000,1452219890,6670,6670,6670,6670,0
|
|
20240816,170900,1452219890,6670,6670,6670,6670,0
|
|
20240816,170800,1452219890,6670,6670,6670,6670,0
|
|
20240816,170700,1452219890,6670,6670,6670,6670,0
|
|
20240816,170600,1452219890,6670,6670,6670,6670,0
|
|
20240816,170500,1452219890,6670,6670,6670,6670,0
|
|
20240816,170400,1452219890,6670,6670,6670,6670,0
|
|
20240816,170300,1452219890,6670,6670,6670,6670,0
|
|
20240816,170200,1452219890,6670,6670,6670,6670,0
|
|
20240816,170100,1452219890,6670,6670,6670,6670,0
|
|
20240816,170000,1452219890,6670,6670,6670,6670,0
|
|
20240816,165900,1452219890,6670,6670,6670,6670,0
|
|
20240816,165800,1452219890,6670,6670,6670,6670,0
|
|
20240816,165700,1452219890,6670,6670,6670,6670,0
|
|
20240816,165600,1452219890,6670,6670,6670,6670,2753
|
|
20240816,165500,1452219890,6670,6670,6670,6670,0
|
|
20240816,165400,1452219890,6670,6670,6670,6670,0
|
|
20240816,165300,1452219890,6670,6670,6670,6670,0
|
|
20240816,165200,1452219890,6670,6670,6670,6670,0
|
|
20240816,165100,1452219890,6670,6670,6670,6670,0
|
|
20240816,165000,1452219890,6670,6670,6670,6670,0
|
|
20240816,164900,1452219890,6670,6670,6670,6670,0
|
|
20240816,164800,1452219890,6670,6670,6670,6670,0
|
|
20240816,164700,1452219890,6670,6670,6670,6670,0
|
|
20240816,164600,1452219890,6670,6670,6670,6670,0
|
|
20240816,164500,1452219890,6670,6670,6670,6670,0
|
|
20240816,164400,1452219890,6670,6670,6670,6670,0
|
|
20240816,164300,1452219890,6670,6670,6670,6670,0
|
|
20240816,164200,1452219890,6670,6670,6670,6670,0
|
|
20240816,164100,1452219890,6670,6670,6670,6670,0
|
|
20240816,164000,1452219890,6670,6670,6670,6670,0
|
|
20240816,163900,1452219890,6670,6670,6670,6670,0
|
|
20240816,163800,1452219890,6670,6670,6670,6670,0
|
|
20240816,163700,1452219890,6670,6670,6670,6670,0
|
|
20240816,163600,1452219890,6670,6670,6670,6670,0
|
|
20240816,163500,1452219890,6670,6670,6670,6670,0
|
|
20240816,163400,1452219890,6670,6670,6670,6670,0
|
|
20240816,163300,1452219890,6670,6670,6670,6670,0
|
|
20240816,163200,1452219890,6670,6670,6670,6670,0
|
|
20240816,163100,1452219890,6670,6670,6670,6670,0
|
|
20240816,163000,1452219890,6670,6670,6670,6670,0
|
|
20240816,162900,1452219890,6670,6670,6670,6670,0
|
|
20240816,162800,1452219890,6670,6670,6670,6670,0
|
|
20240816,162700,1452219890,6670,6670,6670,6670,0
|
|
20240816,162600,1452219890,6670,6670,6670,6670,2753
|
|
20240816,162500,1452219890,6670,6670,6670,6670,0
|
|
20240816,162400,1452219890,6670,6670,6670,6670,0
|
|
20240816,162300,1452219890,6670,6670,6670,6670,0
|
|
20240816,162200,1452219890,6670,6670,6670,6670,0
|
|
20240816,162100,1452219890,6670,6670,6670,6670,0
|
|
20240816,162000,1452219890,6670,6670,6670,6670,0
|
|
20240816,161900,1452219890,6670,6670,6670,6670,0
|
|
20240816,161800,1452219890,6670,6670,6670,6670,0
|
|
20240816,161700,1452219890,6670,6670,6670,6670,0
|
|
20240816,161600,1452219890,6670,6670,6670,6670,0
|
|
20240816,161500,1452219890,6670,6670,6670,6670,0
|
|
20240816,161400,1452219890,6670,6670,6670,6670,0
|
|
20240816,161300,1452219890,6670,6670,6670,6670,0
|
|
20240816,161200,1452219890,6670,6670,6670,6670,0
|
|
20240816,161100,1452219890,6670,6670,6670,6670,0
|
|
20240816,161000,1452219890,6670,6670,6670,6670,0
|
|
20240816,160900,1452219890,6670,6670,6670,6670,0
|
|
20240816,160800,1452219890,6670,6670,6670,6670,0
|
|
20240816,160700,1452219890,6670,6670,6670,6670,0
|
|
20240816,160600,1452219890,6670,6670,6670,6670,0
|
|
20240816,160500,1452219890,6670,6670,6670,6670,0
|
|
20240816,160400,1452219890,6670,6670,6670,6670,0
|
|
20240816,160300,1452219890,6670,6670,6670,6670,0
|
|
20240816,160200,1452219890,6670,6670,6670,6670,0
|
|
20240816,160100,1452219890,6670,6670,6670,6670,0
|
|
20240816,160000,1452219890,6670,6670,6670,6670,0
|
|
20240816,155900,1452219890,6670,6670,6670,6670,0
|
|
20240816,155800,1452219890,6670,6670,6670,6670,0
|
|
20240816,155700,1452219890,6670,6670,6670,6670,0
|
|
20240816,155600,1452219890,6670,6670,6670,6670,2753
|
|
20240816,155500,1452219890,6670,6670,6670,6670,0
|
|
20240816,155400,1452219890,6670,6670,6670,6670,0
|
|
20240816,155300,1452219890,6670,6670,6670,6670,0
|
|
20240816,155200,1452219890,6670,6670,6670,6670,0
|
|
20240816,155100,1452219890,6670,6670,6670,6670,0
|
|
20240816,155000,1452219890,6670,6670,6670,6670,0
|
|
20240816,154900,1452219890,6670,6670,6670,6670,0
|
|
20240816,154800,1452219890,6670,6670,6670,6670,0
|
|
20240816,154700,1452219890,6670,6670,6670,6670,0
|
|
20240816,154600,1452219890,6670,6670,6670,6670,0
|
|
20240816,154500,1452219890,6670,6670,6670,6670,0
|
|
20240816,154400,1452219890,6670,6670,6670,6670,0
|
|
20240816,154300,1452219890,6670,6670,6670,6670,0
|
|
20240816,154200,1452219890,6670,6670,6670,6670,0
|
|
20240816,154100,1452219890,6670,6670,6670,6670,0
|
|
20240816,154000,1452219890,6670,6670,6670,6670,0
|
|
20240816,153900,1452219890,6670,6670,6670,6670,0
|
|
20240816,153800,1452219890,6670,6670,6670,6670,0
|
|
20240816,153700,1452219890,6670,6670,6670,6670,0
|
|
20240816,153600,1452219890,6670,6670,6670,6670,0
|
|
20240816,153500,1452219890,6670,6670,6670,6670,0
|
|
20240816,153400,1452219890,6670,6670,6670,6670,0
|
|
20240816,153300,1452219890,6670,6670,6670,6670,0
|
|
20240816,153200,1452219890,6670,6670,6670,6670,0
|
|
20240816,153100,1452219890,6670,6670,6670,6670,0
|
|
20240816,153000,1452219890,6670,6670,6670,6670,2753
|
|
20240816,152900,1433857380,6660,6660,6660,6660,0
|
|
20240816,152800,1433857380,6660,6660,6660,6660,0
|
|
20240816,152700,1433857380,6660,6660,6660,6660,0
|
|
20240816,152600,1433857380,6660,6660,6660,6660,0
|
|
20240816,152500,1433857380,6660,6660,6660,6660,0
|
|
20240816,152400,1433857380,6660,6660,6660,6660,0
|
|
20240816,152300,1433857380,6660,6660,6660,6660,0
|
|
20240816,152200,1433857380,6660,6660,6660,6660,0
|
|
20240816,152100,1433857380,6660,6660,6660,6660,0
|
|
20240816,152000,1433857380,6660,6660,6660,6660,0
|
|
20240816,151900,1433857380,6660,6660,6660,6650,3063
|
|
20240816,151800,1413457950,6660,6660,6660,6660,3
|
|
20240816,151700,1413437970,6660,6660,6660,6660,723
|
|
20240816,151600,1408622790,6660,6660,6660,6660,1008
|
|
20240816,151500,1401909510,6660,6660,6660,6660,1181
|
|
20240816,151400,1394044050,6660,6660,6660,6650,1119
|
|
20240816,151300,1386601510,6660,6660,6660,6660,426
|
|
20240816,151200,1383764350,6660,6650,6660,6650,599
|
|
20240816,151100,1379777450,6650,6650,6650,6650,170
|
|
20240816,151000,1378646950,6650,6650,6650,6650,2143
|
|
20240816,150900,1364396000,6660,6660,6660,6660,404
|
|
20240816,150800,1361705360,6660,6660,6660,6660,515
|
|
20240816,150700,1358275460,6660,6660,6660,6660,1560
|
|
20240816,150600,1347885860,6660,6660,6660,6660,1200
|
|
20240816,150500,1339893860,6650,6660,6660,6650,2087
|
|
20240816,150400,1325994860,6660,6660,6680,6660,11498
|
|
20240816,150300,1249393420,6660,6660,6660,6660,20
|
|
20240816,150200,1249260220,6650,6650,6650,6650,385
|
|
20240816,150100,1246699970,6650,6650,6650,6650,0
|
|
20240816,150000,1246699970,6650,6640,6650,6640,946
|
|
20240816,145900,1240414350,6640,6650,6650,6640,2094
|
|
20240816,145800,1226489930,6640,6640,6640,6640,430
|
|
20240816,145700,1223634730,6640,6640,6640,6640,1329
|
|
20240816,145600,1214810170,6640,6640,6640,6640,600
|
|
20240816,145500,1210826170,6640,6640,6640,6640,508
|
|
20240816,145400,1207453050,6640,6640,6640,6640,2
|
|
20240816,145300,1207439770,6650,6650,6650,6650,5
|
|
20240816,145200,1207406520,6640,6640,6660,6640,663
|
|
20240816,145100,1203001310,6640,6640,6640,6640,99
|
|
20240816,145000,1202343950,6640,6640,6640,6640,1031
|
|
20240816,144900,1195498110,6640,6650,6650,6640,2530
|
|
20240816,144800,1178674610,6650,6650,6650,6650,811
|
|
20240816,144700,1173281460,6640,6660,6660,6640,1354
|
|
20240816,144600,1164275430,6660,6660,6660,6660,1
|
|
20240816,144500,1164268770,6660,6660,6660,6660,0
|
|
20240816,144400,1164268770,6660,6660,6660,6660,12
|
|
20240816,144300,1164188850,6660,6660,6660,6660,550
|
|
20240816,144200,1160525850,6660,6660,6660,6660,477
|
|
20240816,144100,1157349030,6660,6660,6660,6660,101
|
|
20240816,144000,1156676370,6640,6640,6640,6640,0
|
|
20240816,143900,1156676370,6640,6640,6640,6640,11
|
|
20240816,143800,1156603330,6640,6640,6640,6640,5
|
|
20240816,143700,1156570130,6640,6650,6650,6640,808
|
|
20240816,143600,1151204960,6650,6650,6650,6650,34
|
|
20240816,143500,1150978860,6650,6650,6650,6650,2
|
|
20240816,143400,1150965560,6630,6630,6630,6630,400
|
|
20240816,143300,1148313560,6630,6640,6640,6630,800
|
|
20240816,143200,1143003010,6640,6650,6650,6640,207
|
|
20240816,143100,1141627230,6650,6650,6650,6650,63
|
|
20240816,143000,1141208280,6650,6650,6650,6650,500
|
|
20240816,142900,1137883280,6650,6650,6650,6650,0
|
|
20240816,142800,1137883280,6650,6660,6660,6650,206
|
|
20240816,142700,1136513330,6660,6660,6660,6660,2022
|
|
20240816,142600,1123046810,6660,6660,6660,6660,11
|
|
20240816,142500,1122973550,6660,6660,6660,6660,616
|
|
20240816,142400,1118870990,6660,6650,6660,6650,938
|
|
20240816,142300,1112632230,6650,6660,6660,6650,78
|
|
20240816,142200,1112113480,6660,6670,6670,6660,58
|
|
20240816,142100,1111727170,6660,6660,6660,6660,212
|
|
20240816,142000,1110315250,6660,6660,6660,6660,2278
|
|
20240816,141900,1095143770,6660,6650,6660,6650,134
|
|
20240816,141800,1094252370,6660,6660,6660,6660,325
|
|
20240816,141700,1092087870,6650,6640,6650,6640,113
|
|
20240816,141600,1091336920,6640,6640,6640,6640,0
|
|
20240816,141500,1091336920,6640,6640,6640,6640,0
|
|
20240816,141400,1091336920,6640,6640,6640,6640,0
|
|
20240816,141300,1091336920,6640,6630,6640,6630,1117
|
|
20240816,141200,1083925420,6640,6640,6640,6640,104
|
|
20240816,141100,1083234860,6640,6640,6640,6640,369
|
|
20240816,141000,1080784700,6640,6640,6640,6640,200
|
|
20240816,140900,1079456700,6640,6640,6640,6640,0
|
|
20240816,140800,1079456700,6640,6640,6640,6640,0
|
|
20240816,140700,1079456700,6640,6640,6640,6640,205
|
|
20240816,140600,1078095500,6640,6650,6650,6640,2285
|
|
20240816,140500,1062910600,6650,6650,6650,6650,423
|
|
20240816,140400,1060097650,6650,6650,6650,6650,9
|
|
20240816,140300,1060037800,6650,6660,6660,6650,194
|
|
20240816,140200,1058745860,6660,6650,6660,6650,137
|
|
20240816,140100,1057834240,6650,6650,6650,6650,0
|
|
20240816,140000,1057834240,6650,6650,6650,6650,100
|
|
20240816,135900,1057169240,6650,6650,6650,6650,18
|
|
20240816,135800,1057049540,6660,6660,6660,6660,285
|
|
20240816,135700,1055151440,6650,6650,6650,6650,0
|
|
20240816,135600,1055151440,6650,6650,6650,6650,615
|
|
20240816,135500,1051061690,6640,6640,6640,6640,0
|
|
20240816,135400,1051061690,6640,6640,6640,6640,50
|
|
20240816,135300,1050729690,6630,6630,6630,6630,0
|
|
20240816,135200,1050729690,6630,6640,6640,6630,2200
|
|
20240816,135100,1036140000,6640,6650,6650,6640,70
|
|
20240816,135000,1035675100,6650,6640,6650,6640,64
|
|
20240816,134900,1035249530,6640,6640,6640,6640,59
|
|
20240816,134800,1034857770,6640,6640,6640,6640,80
|
|
20240816,134700,1034326570,6640,6640,6640,6640,21
|
|
20240816,134600,1034187130,6640,6640,6640,6640,6
|
|
20240816,134500,1034147290,6630,6640,6650,6630,362
|
|
20240816,134400,1031745560,6650,6650,6650,6640,1287
|
|
20240816,134300,1023199800,6650,6650,6650,6650,180
|
|
20240816,134200,1022002800,6650,6650,6650,6650,11
|
|
20240816,134100,1021929650,6650,6650,6650,6650,2
|
|
20240816,134000,1021916350,6650,6650,6650,6650,104
|
|
20240816,133900,1021224750,6660,6660,6660,6660,0
|
|
20240816,133800,1021224750,6660,6650,6660,6650,1001
|
|
20240816,133700,1014558100,6660,6660,6660,6660,2
|
|
20240816,133600,1014544780,6660,6640,6660,6630,533
|
|
20240816,133500,1011009560,6630,6640,6640,6630,288
|
|
20240816,133400,1009098120,6640,6640,6640,6640,150
|
|
20240816,133300,1008102120,6640,6640,6640,6640,400
|
|
20240816,133200,1005446120,6640,6650,6650,6640,3711
|
|
20240816,133100,980804680,6650,6660,6660,6650,5866
|
|
20240816,133000,941794280,6660,6660,6660,6660,40
|
|
20240816,132900,941527880,6660,6660,6660,6660,3900
|
|
20240816,132800,915553880,6660,6670,6670,6660,1177
|
|
20240816,132700,907714360,6660,6670,6670,6660,1023
|
|
20240816,132600,900896890,6670,6670,6670,6670,1243
|
|
20240816,132500,892606080,6670,6670,6680,6670,2686
|
|
20240816,132400,874685360,6680,6680,6680,6680,847
|
|
20240816,132300,869027400,6700,6700,6700,6700,0
|
|
20240816,132200,869027400,6700,6700,6700,6700,0
|
|
20240816,132100,869027400,6700,6700,6700,6700,0
|
|
20240816,132000,869027400,6700,6700,6700,6700,8
|
|
20240816,131900,868973800,6700,6700,6700,6700,3
|
|
20240816,131800,868953700,6700,6700,6700,6700,378
|
|
20240816,131700,866421100,6700,6700,6700,6700,0
|
|
20240816,131600,866421100,6700,6700,6700,6700,0
|
|
20240816,131500,866421100,6700,6700,6700,6700,0
|
|
20240816,131400,866421100,6700,6700,6700,6700,188
|
|
20240816,131300,865161500,6720,6720,6720,6720,0
|
|
20240816,131200,865161500,6720,6700,6720,6700,112
|
|
20240816,131100,864409900,6700,6700,6700,6700,0
|
|
20240816,131000,864409900,6700,6700,6700,6700,150
|
|
20240816,130900,863404900,6680,6680,6680,6680,100
|
|
20240816,130800,862736900,6680,6680,6680,6680,0
|
|
20240816,130700,862736900,6680,6680,6680,6680,0
|
|
20240816,130600,862736900,6680,6680,6680,6680,0
|
|
20240816,130500,862736900,6680,6680,6680,6680,0
|
|
20240816,130400,862736900,6680,6680,6680,6680,0
|
|
20240816,130300,862736900,6680,6680,6680,6680,65
|
|
20240816,130200,862302700,6680,6680,6680,6680,7
|
|
20240816,130100,862255940,6700,6700,6700,6700,0
|
|
20240816,130000,862255940,6700,6700,6700,6700,0
|
|
20240816,125900,862255940,6700,6680,6700,6680,63
|
|
20240816,125800,861835080,6700,6700,6700,6700,1
|
|
20240816,125700,861828380,6680,6680,6680,6680,0
|
|
20240816,125600,861828380,6680,6700,6700,6680,1500
|
|
20240816,125500,851781400,6720,6700,6720,6700,342
|
|
20240816,125400,849489910,6700,6700,6700,6700,0
|
|
20240816,125300,849489910,6700,6700,6700,6700,200
|
|
20240816,125200,848149910,6710,6720,6720,6710,285
|
|
20240816,125100,846237060,6720,6720,6720,6720,158
|
|
20240816,125000,845175300,6720,6710,6720,6710,205
|
|
20240816,124900,843798870,6720,6720,6720,6720,146
|
|
20240816,124800,842817750,6720,6700,6720,6700,246
|
|
20240816,124700,841166630,6710,6700,6710,6690,497
|
|
20240816,124600,837837270,6690,6690,6690,6690,20
|
|
20240816,124500,837703470,6690,6690,6690,6690,0
|
|
20240816,124400,837703470,6690,6690,6690,6690,0
|
|
20240816,124300,837703470,6690,6690,6690,6690,0
|
|
20240816,124200,837703470,6690,6690,6690,6690,69
|
|
20240816,124100,837241860,6700,6700,6700,6700,1
|
|
20240816,124000,837235160,6700,6700,6700,6700,24
|
|
20240816,123900,837074360,6700,6700,6710,6700,1124
|
|
20240816,123800,829540560,6700,6700,6700,6700,0
|
|
20240816,123700,829540560,6700,6700,6700,6700,0
|
|
20240816,123600,829540560,6700,6700,6700,6700,200
|
|
20240816,123500,828200560,6690,6690,6690,6690,175
|
|
20240816,123400,827029810,6690,6690,6690,6690,90
|
|
20240816,123300,826427710,6660,6660,6660,6660,1985
|
|
20240816,123200,813207610,6660,6660,6660,6660,0
|
|
20240816,123100,813207610,6660,6660,6660,6660,10
|
|
20240816,123000,813141010,6660,6660,6660,6660,1
|
|
20240816,122900,813134350,6650,6650,6650,6650,0
|
|
20240816,122800,813134350,6650,6650,6650,6650,464
|
|
20240816,122700,810048750,6650,6650,6650,6650,40
|
|
20240816,122600,809782750,6650,6650,6650,6650,131
|
|
20240816,122500,808911600,6650,6650,6650,6650,0
|
|
20240816,122400,808911600,6650,6660,6660,6650,1282
|
|
20240816,122300,800384640,6650,6650,6650,6650,2315
|
|
20240816,122200,784989890,6660,6660,6660,6660,0
|
|
20240816,122100,784989890,6660,6660,6660,6660,9
|
|
20240816,122000,784929950,6660,6660,6660,6660,419
|
|
20240816,121900,782139410,6660,6660,6660,6660,100
|
|
20240816,121800,781473410,6660,6660,6660,6660,0
|
|
20240816,121700,781473410,6660,6660,6660,6660,694
|
|
20240816,121600,776851370,6660,6660,6660,6660,150
|
|
20240816,121500,775852370,6660,6680,6680,6660,2355
|
|
20240816,121400,760148970,6680,6680,6680,6680,110
|
|
20240816,121300,759414170,6700,6700,6700,6700,0
|
|
20240816,121200,759414170,6700,6700,6700,6700,29
|
|
20240816,121100,759219870,6700,6700,6700,6700,0
|
|
20240816,121000,759219870,6700,6690,6700,6690,638
|
|
20240816,120900,754946230,6700,6700,6700,6700,0
|
|
20240816,120800,754946230,6700,6700,6700,6700,226
|
|
20240816,120700,753432030,6700,6700,6700,6700,0
|
|
20240816,120600,753432030,6700,6700,6700,6700,0
|
|
20240816,120500,753432030,6700,6680,6700,6680,106
|
|
20240816,120400,752721930,6680,6680,6680,6680,39
|
|
20240816,120300,752461410,6680,6660,6680,6660,3
|
|
20240816,120200,752441410,6660,6660,6660,6660,0
|
|
20240816,120100,752441410,6660,6660,6660,6660,68
|
|
20240816,120000,751988530,6660,6660,6660,6660,0
|
|
20240816,115900,751988530,6660,6660,6660,6660,0
|
|
20240816,115800,751988530,6660,6660,6660,6660,2
|
|
20240816,115700,751975210,6650,6650,6650,6650,0
|
|
20240816,115600,751975210,6650,6650,6650,6650,0
|
|
20240816,115500,751975210,6650,6650,6650,6650,0
|
|
20240816,115400,751975210,6650,6650,6650,6650,0
|
|
20240816,115300,751975210,6650,6650,6650,6650,0
|
|
20240816,115200,751975210,6650,6650,6650,6650,0
|
|
20240816,115100,751975210,6650,6650,6650,6650,16
|
|
20240816,115000,751868810,6650,6660,6660,6650,328
|
|
20240816,114900,749687600,6650,6650,6650,6650,0
|
|
20240816,114800,749687600,6650,6650,6650,6650,0
|
|
20240816,114700,749687600,6650,6650,6650,6650,0
|
|
20240816,114600,749687600,6650,6650,6650,6650,200
|
|
20240816,114500,748357600,6650,6650,6650,6650,200
|
|
20240816,114400,747027600,6650,6650,6650,6650,351
|
|
20240816,114300,744693450,6650,6650,6650,6650,0
|
|
20240816,114200,744693450,6650,6650,6650,6650,100
|
|
20240816,114100,744028450,6640,6650,6650,6640,600
|
|
20240816,114000,740041480,6650,6650,6650,6650,0
|
|
20240816,113900,740041480,6650,6650,6650,6650,161
|
|
20240816,113800,738970830,6650,6650,6650,6650,0
|
|
20240816,113700,738970830,6650,6660,6660,6650,1060
|
|
20240816,113600,731916880,6660,6660,6660,6660,0
|
|
20240816,113500,731916880,6660,6670,6670,6660,260
|
|
20240816,113400,730184550,6670,6670,6670,6670,4
|
|
20240816,113300,730157870,6680,6680,6680,6680,0
|
|
20240816,113200,730157870,6680,6690,6700,6680,15
|
|
20240816,113100,730057600,6660,6660,6660,6660,80
|
|
20240816,113000,729524800,6700,6700,6700,6700,0
|
|
20240816,112900,729524800,6700,6700,6700,6700,5
|
|
20240816,112800,729491300,6680,6680,6680,6680,0
|
|
20240816,112700,729491300,6680,6680,6700,6680,402
|
|
20240816,112600,726803160,6650,6680,6680,6640,13690
|
|
20240816,112500,635639990,6690,6690,6690,6690,111
|
|
20240816,112400,634897400,6700,6700,6700,6700,0
|
|
20240816,112300,634897400,6700,6700,6700,6700,316
|
|
20240816,112200,632780200,6700,6700,6700,6700,0
|
|
20240816,112100,632780200,6700,6700,6700,6700,255
|
|
20240816,112000,631071700,6710,6710,6710,6710,0
|
|
20240816,111900,631071700,6710,6700,6710,6700,1000
|
|
20240816,111800,624362690,6680,6680,6680,6680,2
|
|
20240816,111700,624349330,6680,6690,6690,6680,228
|
|
20240816,111600,622825330,6700,6700,6700,6700,100
|
|
20240816,111500,622155330,6710,6710,6710,6710,96
|
|
20240816,111400,621511170,6710,6700,6710,6700,11
|
|
20240816,111300,621437420,6700,6700,6700,6700,600
|
|
20240816,111200,617417420,6700,6700,6700,6700,20
|
|
20240816,111100,617283420,6700,6700,6700,6700,50
|
|
20240816,111000,616948420,6700,6690,6700,6690,3
|
|
20240816,110900,616928340,6680,6680,6680,6680,18
|
|
20240816,110800,616808100,6670,6680,6680,6670,2
|
|
20240816,110700,616794750,6680,6670,6680,6670,81
|
|
20240816,110600,616254470,6670,6670,6670,6670,0
|
|
20240816,110500,616254470,6670,6670,6670,6670,1
|
|
20240816,110400,616247800,6670,6670,6670,6670,0
|
|
20240816,110300,616247800,6670,6670,6670,6670,364
|
|
20240816,110200,613819920,6670,6690,6690,6670,105
|
|
20240816,110100,613119420,6700,6700,6700,6700,0
|
|
20240816,110000,613119420,6700,6700,6700,6700,500
|
|
20240816,105900,609769420,6700,6700,6700,6700,5
|
|
20240816,105800,609735920,6710,6700,6710,6700,100
|
|
20240816,105700,609064930,6710,6710,6710,6710,0
|
|
20240816,105600,609064930,6710,6700,6710,6700,10
|
|
20240816,105500,608997840,6710,6710,6710,6710,200
|
|
20240816,105400,607655840,6710,6710,6710,6710,0
|
|
20240816,105300,607655840,6710,6710,6710,6710,0
|
|
20240816,105200,607655840,6710,6710,6710,6710,2
|
|
20240816,105100,607642420,6680,6680,6680,6680,0
|
|
20240816,105000,607642420,6680,6680,6680,6680,16
|
|
20240816,104900,607535540,6710,6670,6710,6670,101
|
|
20240816,104800,606861830,6710,6670,6710,6670,302
|
|
20240816,104700,604847440,6670,6680,6680,6670,946
|
|
20240816,104600,598534170,6690,6690,6690,6690,10
|
|
20240816,104500,598467270,6710,6710,6710,6710,0
|
|
20240816,104400,598467270,6710,6710,6710,6710,200
|
|
20240816,104300,597125270,6710,6710,6710,6710,5
|
|
20240816,104200,597091720,6700,6700,6700,6700,1
|
|
20240816,104100,597085020,6730,6730,6730,6730,0
|
|
20240816,104000,597085020,6730,6730,6730,6730,0
|
|
20240816,103900,597085020,6730,6670,6730,6670,650
|
|
20240816,103800,592727260,6670,6670,6670,6670,106
|
|
20240816,103700,592020240,6670,6650,6670,6650,206
|
|
20240816,103600,590649340,6640,6640,6640,6640,0
|
|
20240816,103500,590649340,6640,6640,6640,6640,69
|
|
20240816,103400,590191180,6630,6630,6630,6630,0
|
|
20240816,103300,590191180,6630,6630,6650,6630,260
|
|
20240816,103200,588466340,6630,6630,6630,6630,0
|
|
20240816,103100,588466340,6630,6650,6650,6630,2627
|
|
20240816,103000,571008900,6650,6650,6650,6640,554
|
|
20240816,102900,567325100,6650,6660,6660,6650,1303
|
|
20240816,102800,558659050,6650,6650,6660,6650,1241
|
|
20240816,102700,550405900,6650,6680,6680,6650,4417
|
|
20240816,102600,520969600,6670,6700,6700,6670,3037
|
|
20240816,102500,500685070,6700,6700,6700,6700,361
|
|
20240816,102400,498266370,6700,6700,6700,6700,940
|
|
20240816,102300,491968370,6700,6700,6700,6700,40
|
|
20240816,102200,491700370,6700,6710,6710,6700,1000
|
|
20240816,102100,484995080,6720,6730,6730,6720,105
|
|
20240816,102000,484289380,6730,6730,6730,6730,0
|
|
20240816,101900,484289380,6730,6750,6750,6730,8
|
|
20240816,101800,484235480,6750,6750,6750,6750,0
|
|
20240816,101700,484235480,6750,6750,6750,6750,3
|
|
20240816,101600,484215230,6710,6720,6720,6710,1000
|
|
20240816,101500,477500530,6720,6740,6740,6720,2009
|
|
20240816,101400,463966120,6750,6750,6750,6750,145
|
|
20240816,101300,462987370,6750,6750,6750,6750,25
|
|
20240816,101200,462818620,6750,6750,6750,6750,0
|
|
20240816,101100,462818620,6750,6770,6770,6750,59
|
|
20240816,101000,462420350,6740,6760,6760,6740,2992
|
|
20240816,100900,442248330,6760,6760,6760,6760,0
|
|
20240816,100800,442248330,6760,6760,6760,6760,110
|
|
20240816,100700,441504730,6770,6770,6770,6770,5
|
|
20240816,100600,441470880,6770,6780,6780,6770,901
|
|
20240816,100500,435371060,6780,6770,6780,6770,635
|
|
20240816,100400,431067110,6780,6780,6780,6780,1223
|
|
20240816,100300,422775170,6770,6770,6770,6770,376
|
|
20240816,100200,420229650,6770,6770,6770,6770,26
|
|
20240816,100100,420053630,6770,6760,6770,6760,151
|
|
20240816,100000,419031370,6770,6760,6770,6760,220
|
|
20240816,095900,417544070,6760,6750,6760,6750,1356
|
|
20240816,095800,408390970,6750,6750,6750,6750,10
|
|
20240816,095700,408323470,6740,6740,6740,6740,52
|
|
20240816,095600,407972990,6750,6750,6750,6750,694
|
|
20240816,095500,403288490,6750,6750,6750,6750,2180
|
|
20240816,095400,388573490,6750,6740,6750,6730,4192
|
|
20240816,095300,360310960,6750,6750,6750,6750,153
|
|
20240816,095200,359278210,6750,6750,6750,6750,119
|
|
20240816,095100,358474960,6750,6750,6750,6750,61
|
|
20240816,095000,358063210,6740,6750,6750,6740,14
|
|
20240816,094900,357968720,6740,6750,6750,6740,269
|
|
20240816,094800,356154970,6750,6750,6750,6750,2
|
|
20240816,094700,356141470,6750,6750,6750,6740,205
|
|
20240816,094600,354759720,6730,6750,6750,6730,355
|
|
20240816,094500,352370550,6750,6730,6750,6730,20
|
|
20240816,094400,352235800,6720,6720,6720,6720,250
|
|
20240816,094300,350555800,6720,6720,6720,6720,10
|
|
20240816,094200,350488600,6720,6720,6720,6720,200
|
|
20240816,094100,349144600,6710,6710,6710,6710,0
|
|
20240816,094000,349144600,6710,6710,6710,6710,0
|
|
20240816,093900,349144600,6710,6710,6730,6710,542
|
|
20240816,093800,345507670,6720,6720,6720,6720,603
|
|
20240816,093700,341455510,6750,6750,6750,6750,1
|
|
20240816,093600,341448760,6710,6710,6710,6710,0
|
|
20240816,093500,341448760,6710,6710,6710,6710,432
|
|
20240816,093400,338550040,6710,6710,6710,6710,511
|
|
20240816,093300,335121230,6710,6730,6730,6710,1320
|
|
20240816,093200,326261930,6710,6720,6720,6700,1392
|
|
20240816,093100,316923950,6720,6750,6750,6720,728
|
|
20240816,093000,312031100,6750,6760,6760,6750,2041
|
|
20240816,092900,298249940,6750,6750,6760,6750,101
|
|
20240816,092800,297568030,6750,6750,6750,6700,2244
|
|
20240816,092700,282469570,6750,6750,6750,6750,158
|
|
20240816,092600,281403070,6760,6750,6760,6750,1288
|
|
20240816,092500,272696980,6750,6760,6760,6740,1491
|
|
20240816,092400,262627910,6770,6780,6780,6770,1200
|
|
20240816,092300,254498040,6790,6820,6820,6790,1934
|
|
20240816,092200,241341780,6820,6820,6820,6810,1487
|
|
20240816,092100,231201440,6820,6820,6820,6820,1099
|
|
20240816,092000,223706260,6820,6820,6840,6820,1068
|
|
20240816,091900,216413990,6820,6820,6820,6820,4
|
|
20240816,091800,216386710,6800,6800,6800,6800,1405
|
|
20240816,091700,206832710,6800,6770,6800,6770,2056
|
|
20240816,091600,192872070,6790,6780,6790,6780,495
|
|
20240816,091500,189514380,6780,6780,6780,6780,20
|
|
20240816,091400,189378780,6790,6780,6790,6770,669
|
|
20240816,091300,184843880,6780,6780,6790,6780,236
|
|
20240816,091200,183243630,6780,6780,6780,6780,181
|
|
20240816,091100,182016450,6780,6780,6780,6750,695
|
|
20240816,091000,177308850,6780,6760,6780,6760,8042
|
|
20240816,090900,122944830,6760,6760,6760,6760,227
|
|
20240816,090800,121410310,6760,6780,6780,6750,521
|
|
20240816,090700,117889320,6790,6790,6790,6790,246
|
|
20240816,090600,116218980,6790,6790,6790,6750,186
|
|
20240816,090500,114960360,6800,6800,6800,6750,1722
|
|
20240816,090400,103271300,6800,6830,6830,6800,1196
|
|
20240816,090300,95132910,6840,6860,6870,6840,3825
|
|
20240816,090200,68907470,6860,6830,6860,6810,5276
|
|
20240816,090100,32831650,6810,6840,6850,6810,961
|
|
20240816,090000,26273240,6850,6800,6850,6790,3861
|