629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,192600,1326170820,6440,6440,6440,6440,1663
|
|
20240819,192500,1326170820,6440,6440,6440,6440,0
|
|
20240819,192400,1326170820,6440,6440,6440,6440,0
|
|
20240819,192300,1326170820,6440,6440,6440,6440,0
|
|
20240819,192200,1326170820,6440,6440,6440,6440,0
|
|
20240819,192100,1326170820,6440,6440,6440,6440,0
|
|
20240819,192000,1326170820,6440,6440,6440,6440,0
|
|
20240819,191900,1326170820,6440,6440,6440,6440,0
|
|
20240819,191800,1326170820,6440,6440,6440,6440,0
|
|
20240819,191700,1326170820,6440,6440,6440,6440,0
|
|
20240819,191600,1326170820,6440,6440,6440,6440,0
|
|
20240819,191500,1326170820,6440,6440,6440,6440,0
|
|
20240819,191400,1326170820,6440,6440,6440,6440,0
|
|
20240819,191300,1326170820,6440,6440,6440,6440,0
|
|
20240819,191200,1326170820,6440,6440,6440,6440,0
|
|
20240819,191100,1326170820,6440,6440,6440,6440,0
|
|
20240819,191000,1326170820,6440,6440,6440,6440,0
|
|
20240819,190900,1326170820,6440,6440,6440,6440,0
|
|
20240819,190800,1326170820,6440,6440,6440,6440,0
|
|
20240819,190700,1326170820,6440,6440,6440,6440,0
|
|
20240819,190600,1326170820,6440,6440,6440,6440,0
|
|
20240819,190500,1326170820,6440,6440,6440,6440,0
|
|
20240819,190400,1326170820,6440,6440,6440,6440,0
|
|
20240819,190300,1326170820,6440,6440,6440,6440,0
|
|
20240819,190200,1326170820,6440,6440,6440,6440,0
|
|
20240819,190100,1326170820,6440,6440,6440,6440,0
|
|
20240819,190000,1326170820,6440,6440,6440,6440,0
|
|
20240819,185900,1326170820,6440,6440,6440,6440,0
|
|
20240819,185800,1326170820,6440,6440,6440,6440,0
|
|
20240819,185700,1326170820,6440,6440,6440,6440,0
|
|
20240819,185600,1326170820,6440,6440,6440,6440,1663
|
|
20240819,185500,1326170820,6440,6440,6440,6440,0
|
|
20240819,185400,1326170820,6440,6440,6440,6440,0
|
|
20240819,185300,1326170820,6440,6440,6440,6440,0
|
|
20240819,185200,1326170820,6440,6440,6440,6440,0
|
|
20240819,185100,1326170820,6440,6440,6440,6440,0
|
|
20240819,185000,1326170820,6440,6440,6440,6440,0
|
|
20240819,184900,1326170820,6440,6440,6440,6440,0
|
|
20240819,184800,1326170820,6440,6440,6440,6440,0
|
|
20240819,184700,1326170820,6440,6440,6440,6440,0
|
|
20240819,184600,1326170820,6440,6440,6440,6440,0
|
|
20240819,184500,1326170820,6440,6440,6440,6440,0
|
|
20240819,184400,1326170820,6440,6440,6440,6440,0
|
|
20240819,184300,1326170820,6440,6440,6440,6440,0
|
|
20240819,184200,1326170820,6440,6440,6440,6440,0
|
|
20240819,184100,1326170820,6440,6440,6440,6440,0
|
|
20240819,184000,1326170820,6440,6440,6440,6440,0
|
|
20240819,183900,1326170820,6440,6440,6440,6440,0
|
|
20240819,183800,1326170820,6440,6440,6440,6440,0
|
|
20240819,183700,1326170820,6440,6440,6440,6440,0
|
|
20240819,183600,1326170820,6440,6440,6440,6440,0
|
|
20240819,183500,1326170820,6440,6440,6440,6440,0
|
|
20240819,183400,1326170820,6440,6440,6440,6440,0
|
|
20240819,183300,1326170820,6440,6440,6440,6440,0
|
|
20240819,183200,1326170820,6440,6440,6440,6440,0
|
|
20240819,183100,1326170820,6440,6440,6440,6440,0
|
|
20240819,183000,1326170820,6440,6440,6440,6440,0
|
|
20240819,182900,1326170820,6440,6440,6440,6440,0
|
|
20240819,182800,1326170820,6440,6440,6440,6440,0
|
|
20240819,182700,1326170820,6440,6440,6440,6440,0
|
|
20240819,182600,1326170820,6440,6440,6440,6440,1663
|
|
20240819,182500,1326170820,6440,6440,6440,6440,0
|
|
20240819,182400,1326170820,6440,6440,6440,6440,0
|
|
20240819,182300,1326170820,6440,6440,6440,6440,0
|
|
20240819,182200,1326170820,6440,6440,6440,6440,0
|
|
20240819,182100,1326170820,6440,6440,6440,6440,0
|
|
20240819,182000,1326170820,6440,6440,6440,6440,0
|
|
20240819,181900,1326170820,6440,6440,6440,6440,0
|
|
20240819,181800,1326170820,6440,6440,6440,6440,0
|
|
20240819,181700,1326170820,6440,6440,6440,6440,0
|
|
20240819,181600,1326170820,6440,6440,6440,6440,0
|
|
20240819,181500,1326170820,6440,6440,6440,6440,0
|
|
20240819,181400,1326170820,6440,6440,6440,6440,0
|
|
20240819,181300,1326170820,6440,6440,6440,6440,0
|
|
20240819,181200,1326170820,6440,6440,6440,6440,0
|
|
20240819,181100,1326170820,6440,6440,6440,6440,0
|
|
20240819,181000,1326170820,6440,6440,6440,6440,0
|
|
20240819,180900,1326170820,6440,6440,6440,6440,0
|
|
20240819,180800,1326170820,6440,6440,6440,6440,0
|
|
20240819,180700,1326170820,6440,6440,6440,6440,0
|
|
20240819,180600,1326170820,6440,6440,6440,6440,0
|
|
20240819,180500,1326170820,6440,6440,6440,6440,0
|
|
20240819,180400,1326170820,6440,6440,6440,6440,0
|
|
20240819,180300,1326170820,6440,6440,6440,6440,0
|
|
20240819,180200,1326170820,6440,6440,6440,6440,0
|
|
20240819,180100,1326170820,6440,6440,6440,6440,0
|
|
20240819,180000,1326170820,6440,6440,6440,6440,0
|
|
20240819,175900,1326170820,6440,6440,6440,6440,0
|
|
20240819,175800,1326170820,6440,6440,6440,6440,0
|
|
20240819,175700,1326170820,6440,6440,6440,6440,0
|
|
20240819,175600,1326170820,6440,6440,6440,6440,1663
|
|
20240819,175500,1326170820,6440,6440,6440,6440,0
|
|
20240819,175400,1326170820,6440,6440,6440,6440,0
|
|
20240819,175300,1326170820,6440,6440,6440,6440,0
|
|
20240819,175200,1326170820,6440,6440,6440,6440,0
|
|
20240819,175100,1326170820,6440,6440,6440,6440,0
|
|
20240819,175000,1326170820,6440,6440,6440,6440,0
|
|
20240819,174900,1326170820,6440,6440,6440,6440,0
|
|
20240819,174800,1326170820,6440,6440,6440,6440,0
|
|
20240819,174700,1326170820,6440,6440,6440,6440,0
|
|
20240819,174600,1326170820,6440,6440,6440,6440,0
|
|
20240819,174500,1326170820,6440,6440,6440,6440,0
|
|
20240819,174400,1326170820,6440,6440,6440,6440,0
|
|
20240819,174300,1326170820,6440,6440,6440,6440,0
|
|
20240819,174200,1326170820,6440,6440,6440,6440,0
|
|
20240819,174100,1326170820,6440,6440,6440,6440,0
|
|
20240819,174000,1326170820,6440,6440,6440,6440,0
|
|
20240819,173900,1326170820,6440,6440,6440,6440,0
|
|
20240819,173800,1326170820,6440,6440,6440,6440,0
|
|
20240819,173700,1326170820,6440,6440,6440,6440,0
|
|
20240819,173600,1326170820,6440,6440,6440,6440,0
|
|
20240819,173500,1326170820,6440,6440,6440,6440,0
|
|
20240819,173400,1326170820,6440,6440,6440,6440,0
|
|
20240819,173300,1326170820,6440,6440,6440,6440,0
|
|
20240819,173200,1326170820,6440,6440,6440,6440,0
|
|
20240819,173100,1326170820,6440,6440,6440,6440,0
|
|
20240819,173000,1326170820,6440,6440,6440,6440,0
|
|
20240819,172900,1326170820,6440,6440,6440,6440,0
|
|
20240819,172800,1326170820,6440,6440,6440,6440,0
|
|
20240819,172700,1326170820,6440,6440,6440,6440,0
|
|
20240819,172600,1326170820,6440,6440,6440,6440,1663
|
|
20240819,172500,1326170820,6440,6440,6440,6440,0
|
|
20240819,172400,1326170820,6440,6440,6440,6440,0
|
|
20240819,172300,1326170820,6440,6440,6440,6440,0
|
|
20240819,172200,1326170820,6440,6440,6440,6440,0
|
|
20240819,172100,1326170820,6440,6440,6440,6440,0
|
|
20240819,172000,1326170820,6440,6440,6440,6440,0
|
|
20240819,171900,1326170820,6440,6440,6440,6440,0
|
|
20240819,171800,1326170820,6440,6440,6440,6440,0
|
|
20240819,171700,1326170820,6440,6440,6440,6440,0
|
|
20240819,171600,1326170820,6440,6440,6440,6440,0
|
|
20240819,171500,1326170820,6440,6440,6440,6440,0
|
|
20240819,171400,1326170820,6440,6440,6440,6440,0
|
|
20240819,171300,1326170820,6440,6440,6440,6440,0
|
|
20240819,171200,1326170820,6440,6440,6440,6440,0
|
|
20240819,171100,1326170820,6440,6440,6440,6440,0
|
|
20240819,171000,1326170820,6440,6440,6440,6440,0
|
|
20240819,170900,1326170820,6440,6440,6440,6440,0
|
|
20240819,170800,1326170820,6440,6440,6440,6440,0
|
|
20240819,170700,1326170820,6440,6440,6440,6440,0
|
|
20240819,170600,1326170820,6440,6440,6440,6440,0
|
|
20240819,170500,1326170820,6440,6440,6440,6440,0
|
|
20240819,170400,1326170820,6440,6440,6440,6440,0
|
|
20240819,170300,1326170820,6440,6440,6440,6440,0
|
|
20240819,170200,1326170820,6440,6440,6440,6440,0
|
|
20240819,170100,1326170820,6440,6440,6440,6440,0
|
|
20240819,170000,1326170820,6440,6440,6440,6440,0
|
|
20240819,165900,1326170820,6440,6440,6440,6440,0
|
|
20240819,165800,1326170820,6440,6440,6440,6440,0
|
|
20240819,165700,1326170820,6440,6440,6440,6440,0
|
|
20240819,165600,1326170820,6440,6440,6440,6440,1663
|
|
20240819,165500,1326170820,6440,6440,6440,6440,0
|
|
20240819,165400,1326170820,6440,6440,6440,6440,0
|
|
20240819,165300,1326170820,6440,6440,6440,6440,0
|
|
20240819,165200,1326170820,6440,6440,6440,6440,0
|
|
20240819,165100,1326170820,6440,6440,6440,6440,0
|
|
20240819,165000,1326170820,6440,6440,6440,6440,0
|
|
20240819,164900,1326170820,6440,6440,6440,6440,0
|
|
20240819,164800,1326170820,6440,6440,6440,6440,0
|
|
20240819,164700,1326170820,6440,6440,6440,6440,0
|
|
20240819,164600,1326170820,6440,6440,6440,6440,0
|
|
20240819,164500,1326170820,6440,6440,6440,6440,0
|
|
20240819,164400,1326170820,6440,6440,6440,6440,0
|
|
20240819,164300,1326170820,6440,6440,6440,6440,0
|
|
20240819,164200,1326170820,6440,6440,6440,6440,0
|
|
20240819,164100,1326170820,6440,6440,6440,6440,0
|
|
20240819,164000,1326170820,6440,6440,6440,6440,0
|
|
20240819,163900,1326170820,6440,6440,6440,6440,0
|
|
20240819,163800,1326170820,6440,6440,6440,6440,0
|
|
20240819,163700,1326170820,6440,6440,6440,6440,0
|
|
20240819,163600,1326170820,6440,6440,6440,6440,0
|
|
20240819,163500,1326170820,6440,6440,6440,6440,0
|
|
20240819,163400,1326170820,6440,6440,6440,6440,0
|
|
20240819,163300,1326170820,6440,6440,6440,6440,0
|
|
20240819,163200,1326170820,6440,6440,6440,6440,0
|
|
20240819,163100,1326170820,6440,6440,6440,6440,0
|
|
20240819,163000,1326170820,6440,6440,6440,6440,0
|
|
20240819,162900,1326170820,6440,6440,6440,6440,0
|
|
20240819,162800,1326170820,6440,6440,6440,6440,0
|
|
20240819,162700,1326170820,6440,6440,6440,6440,0
|
|
20240819,162600,1326170820,6440,6440,6440,6440,1663
|
|
20240819,162500,1326170820,6440,6440,6440,6440,0
|
|
20240819,162400,1326170820,6440,6440,6440,6440,0
|
|
20240819,162300,1326170820,6440,6440,6440,6440,0
|
|
20240819,162200,1326170820,6440,6440,6440,6440,0
|
|
20240819,162100,1326170820,6440,6440,6440,6440,0
|
|
20240819,162000,1326170820,6440,6440,6440,6440,0
|
|
20240819,161900,1326170820,6440,6440,6440,6440,0
|
|
20240819,161800,1326170820,6440,6440,6440,6440,0
|
|
20240819,161700,1326170820,6440,6440,6440,6440,0
|
|
20240819,161600,1326170820,6440,6440,6440,6440,0
|
|
20240819,161500,1326170820,6440,6440,6440,6440,0
|
|
20240819,161400,1326170820,6440,6440,6440,6440,0
|
|
20240819,161300,1326170820,6440,6440,6440,6440,0
|
|
20240819,161200,1326170820,6440,6440,6440,6440,0
|
|
20240819,161100,1326170820,6440,6440,6440,6440,0
|
|
20240819,161000,1326170820,6440,6440,6440,6440,0
|
|
20240819,160900,1326170820,6440,6440,6440,6440,0
|
|
20240819,160800,1326170820,6440,6440,6440,6440,0
|
|
20240819,160700,1326170820,6440,6440,6440,6440,0
|
|
20240819,160600,1326170820,6440,6440,6440,6440,0
|
|
20240819,160500,1326170820,6440,6440,6440,6440,0
|
|
20240819,160400,1326170820,6440,6440,6440,6440,0
|
|
20240819,160300,1326170820,6440,6440,6440,6440,0
|
|
20240819,160200,1326170820,6440,6440,6440,6440,0
|
|
20240819,160100,1326170820,6440,6440,6440,6440,0
|
|
20240819,160000,1326170820,6440,6440,6440,6440,0
|
|
20240819,155900,1326170820,6440,6440,6440,6440,0
|
|
20240819,155800,1326170820,6440,6440,6440,6440,0
|
|
20240819,155700,1326170820,6440,6440,6440,6440,0
|
|
20240819,155600,1326170820,6440,6440,6440,6440,1663
|
|
20240819,155500,1326170820,6440,6440,6440,6440,0
|
|
20240819,155400,1326170820,6440,6440,6440,6440,0
|
|
20240819,155300,1326170820,6440,6440,6440,6440,0
|
|
20240819,155200,1326170820,6440,6440,6440,6440,0
|
|
20240819,155100,1326170820,6440,6440,6440,6440,0
|
|
20240819,155000,1326170820,6440,6440,6440,6440,0
|
|
20240819,154900,1326170820,6440,6440,6440,6440,0
|
|
20240819,154800,1326170820,6440,6440,6440,6440,0
|
|
20240819,154700,1326170820,6440,6440,6440,6440,0
|
|
20240819,154600,1326170820,6440,6440,6440,6440,0
|
|
20240819,154500,1326170820,6440,6440,6440,6440,0
|
|
20240819,154400,1326170820,6440,6440,6440,6440,0
|
|
20240819,154300,1326170820,6440,6440,6440,6440,0
|
|
20240819,154200,1326170820,6440,6440,6440,6440,0
|
|
20240819,154100,1326170820,6440,6440,6440,6440,0
|
|
20240819,154000,1326170820,6440,6440,6440,6440,0
|
|
20240819,153900,1326170820,6440,6440,6440,6440,0
|
|
20240819,153800,1326170820,6440,6440,6440,6440,0
|
|
20240819,153700,1326170820,6440,6440,6440,6440,0
|
|
20240819,153600,1326170820,6440,6440,6440,6440,0
|
|
20240819,153500,1326170820,6440,6440,6440,6440,0
|
|
20240819,153400,1326170820,6440,6440,6440,6440,0
|
|
20240819,153300,1326170820,6440,6440,6440,6440,0
|
|
20240819,153200,1326170820,6440,6440,6440,6440,0
|
|
20240819,153100,1326170820,6440,6440,6440,6440,0
|
|
20240819,153000,1326170820,6440,6440,6440,6440,1663
|
|
20240819,152900,1315461100,6440,6440,6440,6440,0
|
|
20240819,152800,1315461100,6440,6440,6440,6440,0
|
|
20240819,152700,1315461100,6440,6440,6440,6440,0
|
|
20240819,152600,1315461100,6440,6440,6440,6440,0
|
|
20240819,152500,1315461100,6440,6440,6440,6440,0
|
|
20240819,152400,1315461100,6440,6440,6440,6440,0
|
|
20240819,152300,1315461100,6440,6440,6440,6440,0
|
|
20240819,152200,1315461100,6440,6440,6440,6440,0
|
|
20240819,152100,1315461100,6440,6440,6440,6440,0
|
|
20240819,152000,1315461100,6440,6440,6440,6440,0
|
|
20240819,151900,1315461100,6440,6450,6450,6440,7042
|
|
20240819,151800,1270095200,6450,6450,6460,6450,1038
|
|
20240819,151700,1263393960,6460,6450,6460,6450,139
|
|
20240819,151600,1262496540,6450,6460,6460,6450,1620
|
|
20240819,151500,1252034330,6460,6470,6470,6460,3290
|
|
20240819,151400,1230780320,6470,6470,6470,6460,1463
|
|
20240819,151300,1221327210,6470,6470,6470,6460,218
|
|
20240819,151200,1219917170,6470,6470,6470,6470,100
|
|
20240819,151100,1219270170,6460,6460,6470,6460,104
|
|
20240819,151000,1218598220,6470,6460,6470,6450,1315
|
|
20240819,150900,1210104510,6470,6470,6470,6460,1194
|
|
20240819,150800,1202379780,6470,6490,6500,6470,1910
|
|
20240819,150700,1190003150,6500,6490,6500,6480,110
|
|
20240819,150600,1189289310,6490,6490,6490,6490,175
|
|
20240819,150500,1188153560,6500,6500,6500,6500,1070
|
|
20240819,150400,1181198560,6510,6510,6510,6500,124
|
|
20240819,150300,1180391800,6500,6490,6500,6490,505
|
|
20240819,150200,1177109930,6500,6500,6500,6500,18781
|
|
20240819,150100,1055033430,6500,6510,6510,6500,260
|
|
20240819,150000,1053343280,6500,6510,6510,6500,12
|
|
20240819,145900,1053265180,6500,6510,6510,6500,67
|
|
20240819,145800,1052829150,6510,6510,6510,6500,555
|
|
20240819,145700,1049216200,6510,6510,6510,6510,23
|
|
20240819,145600,1049066470,6500,6500,6500,6500,0
|
|
20240819,145500,1049066470,6500,6520,6520,6500,58
|
|
20240819,145400,1048688830,6520,6510,6520,6510,30
|
|
20240819,145300,1048493520,6510,6510,6510,6500,228
|
|
20240819,145200,1047010140,6510,6500,6510,6500,505
|
|
20240819,145100,1043727290,6500,6510,6510,6500,65
|
|
20240819,145000,1043304640,6510,6510,6510,6510,318
|
|
20240819,144900,1041234460,6510,6510,6510,6510,352
|
|
20240819,144800,1038942940,6510,6510,6510,6510,221
|
|
20240819,144700,1037504230,6510,6510,6510,6510,16
|
|
20240819,144600,1037400070,6510,6520,6520,6510,57
|
|
20240819,144500,1037028950,6520,6510,6520,6510,554
|
|
20240819,144400,1033421880,6510,6520,6520,6510,52
|
|
20240819,144300,1033083240,6510,6520,6520,6510,1644
|
|
20240819,144200,1022379370,6520,6520,6520,6520,57
|
|
20240819,144100,1022007730,6520,6510,6520,6510,149
|
|
20240819,144000,1021036670,6510,6510,6510,6510,527
|
|
20240819,143900,1017605900,6520,6510,6520,6510,101
|
|
20240819,143800,1016948370,6510,6510,6510,6510,159
|
|
20240819,143700,1015913280,6510,6520,6520,6510,58
|
|
20240819,143600,1015535650,6520,6520,6520,6520,1
|
|
20240819,143500,1015529130,6510,6510,6510,6510,752
|
|
20240819,143400,1010633610,6520,6510,6520,6510,52
|
|
20240819,143300,1010294970,6520,6520,6520,6520,0
|
|
20240819,143200,1010294970,6520,6520,6520,6520,1984
|
|
20240819,143100,997359290,6520,6520,6520,6520,454
|
|
20240819,143000,994399210,6520,6520,6520,6520,211
|
|
20240819,142900,993023490,6530,6530,6530,6530,71
|
|
20240819,142800,992559860,6520,6530,6530,6520,105
|
|
20240819,142700,991875250,6530,6530,6530,6530,1637
|
|
20240819,142600,981185640,6530,6530,6530,6530,40
|
|
20240819,142500,980924440,6540,6540,6540,6540,69
|
|
20240819,142400,980473180,6540,6550,6550,6540,1164
|
|
20240819,142300,972860590,6540,6550,6550,6540,511
|
|
20240819,142200,969518020,6540,6540,6540,6540,100
|
|
20240819,142100,968864020,6540,6540,6540,6540,449
|
|
20240819,142000,965927560,6540,6540,6540,6540,60
|
|
20240819,141900,965535160,6550,6550,6550,6550,2
|
|
20240819,141800,965522060,6550,6540,6550,6540,76
|
|
20240819,141700,965024710,6550,6550,6550,6550,2
|
|
20240819,141600,965011610,6540,6540,6540,6540,46
|
|
20240819,141500,964710770,6540,6540,6540,6540,100
|
|
20240819,141400,964056770,6540,6540,6540,6540,59
|
|
20240819,141300,963670910,6540,6550,6550,6540,364
|
|
20240819,141200,961290250,6540,6540,6540,6540,52
|
|
20240819,141100,960950170,6550,6550,6550,6550,66
|
|
20240819,141000,960517870,6560,6560,6560,6560,100
|
|
20240819,140900,959861870,6560,6540,6560,6540,144
|
|
20240819,140800,958918150,6550,6550,6550,6550,79
|
|
20240819,140700,958400700,6540,6540,6540,6540,1742
|
|
20240819,140600,947008020,6540,6540,6540,6540,0
|
|
20240819,140500,947008020,6540,6550,6550,6540,112
|
|
20240819,140400,946275530,6540,6540,6540,6540,515
|
|
20240819,140300,942907430,6550,6550,6550,6550,5
|
|
20240819,140200,942874680,6550,6550,6550,6550,100
|
|
20240819,140100,942219680,6540,6540,6540,6540,53
|
|
20240819,140000,941873060,6540,6540,6540,6540,47
|
|
20240819,135900,941565680,6540,6540,6540,6540,62
|
|
20240819,135800,941160200,6540,6540,6540,6540,60
|
|
20240819,135700,940767800,6540,6540,6540,6540,0
|
|
20240819,135600,940767800,6540,6540,6540,6540,42
|
|
20240819,135500,940493120,6540,6540,6540,6540,2
|
|
20240819,135400,940480040,6540,6540,6540,6540,51
|
|
20240819,135300,940146500,6550,6550,6550,6540,865
|
|
20240819,135200,934488380,6550,6550,6550,6550,153
|
|
20240819,135100,933486230,6550,6550,6550,6550,102
|
|
20240819,135000,932818130,6550,6550,6550,6550,300
|
|
20240819,134900,930853130,6550,6550,6550,6550,1
|
|
20240819,134800,930846580,6540,6540,6540,6540,0
|
|
20240819,134700,930846580,6540,6540,6540,6540,46
|
|
20240819,134600,930545740,6540,6540,6540,6540,846
|
|
20240819,134500,925012900,6550,6550,6550,6550,6005
|
|
20240819,134400,885680150,6560,6550,6560,6550,74
|
|
20240819,134300,885195250,6550,6550,6550,6550,656
|
|
20240819,134200,880898450,6560,6550,6560,6550,76
|
|
20240819,134100,880400270,6550,6550,6550,6550,2
|
|
20240819,134000,880387170,6560,6560,6560,6560,571
|
|
20240819,133900,876641410,6560,6560,6560,6560,21
|
|
20240819,133800,876503650,6560,6560,6560,6560,252
|
|
20240819,133700,874850530,6560,6560,6560,6560,5
|
|
20240819,133600,874817730,6560,6560,6560,6560,53
|
|
20240819,133500,874470050,6560,6550,6560,6550,90
|
|
20240819,133400,873880100,6560,6560,6560,6560,117
|
|
20240819,133300,873112580,6550,6550,6550,6550,41
|
|
20240819,133200,872844030,6560,6560,6560,6560,38
|
|
20240819,133100,872594750,6550,6570,6570,6550,375
|
|
20240819,133000,870134110,6570,6570,6570,6570,233
|
|
20240819,132900,868603300,6570,6570,6570,6570,921
|
|
20240819,132800,862552330,6560,6560,6560,6560,1000
|
|
20240819,132700,855992330,6560,6560,6560,6560,41
|
|
20240819,132600,855723370,6560,6560,6560,6560,549
|
|
20240819,132500,852121930,6560,6560,6560,6560,145
|
|
20240819,132400,851170730,6560,6570,6570,6560,47
|
|
20240819,132300,850862380,6560,6560,6560,6560,2001
|
|
20240819,132200,837735820,6560,6560,6560,6560,1044
|
|
20240819,132100,830887180,6560,6560,6560,6560,16
|
|
20240819,132000,830782220,6560,6570,6570,6560,97
|
|
20240819,131900,830145420,6570,6570,6570,6570,1054
|
|
20240819,131800,823220640,6570,6570,6570,6570,0
|
|
20240819,131700,823220640,6570,6570,6570,6570,51
|
|
20240819,131600,822885570,6580,6580,6580,6580,76
|
|
20240819,131500,822385490,6570,6570,6570,6570,45
|
|
20240819,131400,822089840,6580,6580,6580,6580,4
|
|
20240819,131300,822063520,6570,6570,6580,6570,63
|
|
20240819,131200,821649460,6580,6580,6580,6580,114
|
|
20240819,131100,820899340,6570,6570,6570,6570,323
|
|
20240819,131000,818777230,6570,6570,6570,6570,6
|
|
20240819,130900,818737810,6580,6580,6580,6580,0
|
|
20240819,130800,818737810,6580,6570,6580,6560,46
|
|
20240819,130700,818435980,6570,6570,6570,6570,106
|
|
20240819,130600,817739560,6560,6560,6560,6560,49
|
|
20240819,130500,817418120,6570,6560,6570,6560,930
|
|
20240819,130400,811317220,6560,6570,6570,6560,44
|
|
20240819,130300,811028570,6570,6570,6570,6570,128
|
|
20240819,130200,810187610,6560,6570,6570,6560,118
|
|
20240819,130100,809412830,6570,6570,6570,6570,440
|
|
20240819,130000,806522030,6570,6570,6570,6570,10
|
|
20240819,125900,806456330,6560,6560,6560,6560,75
|
|
20240819,125800,805964330,6560,6560,6560,6560,0
|
|
20240819,125700,805964330,6560,6560,6560,6560,43
|
|
20240819,125600,805682250,6570,6570,6570,6570,1
|
|
20240819,125500,805675680,6560,6570,6570,6560,1581
|
|
20240819,125400,795304310,6570,6570,6570,6570,0
|
|
20240819,125300,795304310,6570,6570,6570,6570,307
|
|
20240819,125200,793287320,6570,6570,6570,6570,1550
|
|
20240819,125100,783103820,6570,6570,6570,6570,600
|
|
20240819,125000,779161820,6570,6570,6570,6570,324
|
|
20240819,124900,777033140,6570,6570,6570,6570,37
|
|
20240819,124800,776790050,6560,6560,6560,6560,342
|
|
20240819,124700,774546530,6570,6560,6570,6560,203
|
|
20240819,124600,773214820,6560,6560,6560,6560,786
|
|
20240819,124500,768058660,6550,6560,6560,6550,6790
|
|
20240819,124400,723518290,6580,6580,6580,6580,0
|
|
20240819,124300,723518290,6580,6570,6580,6570,1664
|
|
20240819,124200,712584420,6580,6580,6580,6580,0
|
|
20240819,124100,712584420,6580,6590,6590,6580,746
|
|
20240819,124000,707668430,6590,6590,6590,6590,781
|
|
20240819,123900,702521640,6590,6590,6600,6590,54
|
|
20240819,123800,702165770,6570,6600,6600,6570,24
|
|
20240819,123700,702007980,6580,6570,6580,6570,78
|
|
20240819,123600,701495210,6570,6570,6570,6570,47
|
|
20240819,123500,701186420,6580,6580,6580,6580,2
|
|
20240819,123400,701173260,6570,6570,6570,6570,47
|
|
20240819,123300,700864470,6570,6570,6570,6570,15
|
|
20240819,123200,700765920,6570,6570,6570,6560,62
|
|
20240819,123100,700358960,6560,6560,6560,6560,10
|
|
20240819,123000,700293360,6560,6560,6560,6560,440
|
|
20240819,122900,697406960,6570,6570,6570,6570,10
|
|
20240819,122800,697341260,6560,6560,6560,6560,60
|
|
20240819,122700,696947660,6560,6560,6560,6560,851
|
|
20240819,122600,691365100,6570,6570,6570,6570,6
|
|
20240819,122500,691325680,6580,6580,6580,6580,6
|
|
20240819,122400,691286200,6580,6580,6580,6580,8
|
|
20240819,122300,691233560,6560,6580,6590,6560,1400
|
|
20240819,122200,682047170,6580,6560,6580,6560,1429
|
|
20240819,122100,672662510,6550,6550,6560,6550,129
|
|
20240819,122000,671817260,6560,6560,6570,6560,5908
|
|
20240819,121900,633060730,6570,6570,6570,6570,184
|
|
20240819,121800,631851850,6560,6560,6560,6560,42
|
|
20240819,121700,631576330,6560,6570,6570,6560,279
|
|
20240819,121600,629746070,6560,6560,6560,6560,42
|
|
20240819,121500,629470550,6560,6560,6560,6560,200
|
|
20240819,121400,628158550,6560,6560,6560,6560,74
|
|
20240819,121300,627673110,6560,6560,6560,6560,69
|
|
20240819,121200,627220470,6560,6560,6560,6560,10
|
|
20240819,121100,627154870,6560,6560,6560,6560,63
|
|
20240819,121000,626741590,6560,6560,6560,6560,0
|
|
20240819,120900,626741590,6560,6560,6560,6560,2
|
|
20240819,120800,626728470,6570,6570,6570,6560,2910
|
|
20240819,120700,607638620,6560,6560,6560,6560,500
|
|
20240819,120600,604358620,6560,6580,6580,6560,1738
|
|
20240819,120500,592950900,6570,6570,6570,6570,39
|
|
20240819,120400,592694670,6580,6580,6580,6580,116
|
|
20240819,120300,591931390,6570,6580,6580,6570,23
|
|
20240819,120200,591780110,6580,6580,6580,6580,1347
|
|
20240819,120100,582916850,6610,6610,6610,6610,0
|
|
20240819,120000,582916850,6610,6610,6610,6610,1
|
|
20240819,115900,582910240,6630,6580,6630,6580,730
|
|
20240819,115800,578078130,6590,6590,6590,6590,28
|
|
20240819,115700,577893610,6590,6590,6590,6580,203
|
|
20240819,115600,576557350,6580,6580,6580,6580,85
|
|
20240819,115500,575998050,6580,6580,6580,6580,0
|
|
20240819,115400,575998050,6580,6580,6580,6580,31
|
|
20240819,115300,575794070,6570,6570,6570,6570,40
|
|
20240819,115200,575531270,6570,6570,6570,6570,2770
|
|
20240819,115100,557332370,6570,6570,6570,6560,1256
|
|
20240819,115000,549092860,6570,6570,6570,6570,0
|
|
20240819,114900,549092860,6570,6560,6570,6560,75
|
|
20240819,114800,548600750,6560,6560,6560,6560,1091
|
|
20240819,114700,541443790,6560,6580,6580,6560,1047
|
|
20240819,114600,534574850,6570,6570,6570,6570,240
|
|
20240819,114500,532998050,6580,6580,6580,6580,1
|
|
20240819,114400,532991470,6590,6590,6590,6590,20
|
|
20240819,114300,532859670,6590,6590,6590,6590,0
|
|
20240819,114200,532859670,6590,6570,6590,6570,57
|
|
20240819,114100,532485150,6570,6570,6570,6570,3107
|
|
20240819,114000,512072160,6570,6570,6570,6570,45
|
|
20240819,113900,511776510,6580,6580,6580,6580,30
|
|
20240819,113800,511579110,6600,6580,6600,6580,300
|
|
20240819,113700,509600150,6570,6570,6570,6570,37
|
|
20240819,113600,509357060,6570,6570,6570,6570,32
|
|
20240819,113500,509146820,6570,6570,6570,6570,45
|
|
20240819,113400,508851170,6570,6570,6570,6570,0
|
|
20240819,113300,508851170,6570,6570,6570,6570,41
|
|
20240819,113200,508581800,6570,6570,6570,6570,0
|
|
20240819,113100,508581800,6570,6570,6570,6570,936
|
|
20240819,113000,502432280,6570,6590,6590,6570,802
|
|
20240819,112900,497161620,6600,6580,6600,6580,151
|
|
20240819,112800,496168020,6590,6580,6590,6580,257
|
|
20240819,112700,494474820,6590,6590,6590,6590,3
|
|
20240819,112600,494455050,6580,6580,6580,6580,44
|
|
20240819,112500,494165530,6600,6600,6600,6600,0
|
|
20240819,112400,494165530,6600,6600,6600,6600,49
|
|
20240819,112300,493842130,6600,6600,6600,6600,3
|
|
20240819,112200,493822330,6590,6590,6590,6580,82
|
|
20240819,112100,493282400,6580,6580,6580,6580,51
|
|
20240819,112000,492946820,6580,6580,6580,6580,20
|
|
20240819,111900,492815220,6580,6580,6580,6580,25
|
|
20240819,111800,492650720,6580,6580,6580,6580,70
|
|
20240819,111700,492190120,6580,6580,6580,6580,0
|
|
20240819,111600,492190120,6580,6580,6580,6580,219
|
|
20240819,111500,490749100,6580,6590,6590,6580,415
|
|
20240819,111400,488018250,6590,6590,6590,6590,133
|
|
20240819,111300,487141780,6590,6590,6590,6590,49
|
|
20240819,111200,486818870,6600,6600,6600,6600,113
|
|
20240819,111100,486073070,6610,6610,6610,6610,0
|
|
20240819,111000,486073070,6610,6600,6610,6600,48
|
|
20240819,110900,485756250,6610,6610,6610,6610,20
|
|
20240819,110800,485624050,6610,6620,6620,6610,54
|
|
20240819,110700,485267090,6600,6600,6600,6600,24
|
|
20240819,110600,485108690,6590,6590,6590,6590,88
|
|
20240819,110500,484528770,6590,6590,6590,6590,43
|
|
20240819,110400,484245400,6570,6590,6590,6570,595
|
|
20240819,110300,480334320,6590,6590,6590,6590,10
|
|
20240819,110200,480268420,6600,6600,6600,6600,20
|
|
20240819,110100,480136420,6600,6580,6600,6580,60
|
|
20240819,110000,479741450,6570,6590,6590,6570,110
|
|
20240819,105900,479018540,6570,6580,6580,6570,96
|
|
20240819,105800,478387360,6570,6580,6580,6570,110
|
|
20240819,105700,477664360,6580,6580,6580,6570,60
|
|
20240819,105600,477269940,6570,6570,6570,6570,26
|
|
20240819,105500,477099120,6570,6570,6570,6570,15
|
|
20240819,105400,477000570,6580,6590,6590,6580,32
|
|
20240819,105300,476789900,6590,6590,6590,6590,10
|
|
20240819,105200,476724000,6590,6560,6590,6560,975
|
|
20240819,105100,470327970,6560,6580,6580,6560,1951
|
|
20240819,105000,457519920,6590,6590,6590,6580,607
|
|
20240819,104900,453520220,6590,6590,6590,6590,1
|
|
20240819,104800,453513630,6580,6580,6580,6580,47
|
|
20240819,104700,453204370,6580,6570,6580,6570,125
|
|
20240819,104600,452382280,6570,6570,6570,6570,15
|
|
20240819,104500,452283730,6570,6570,6570,6570,133
|
|
20240819,104400,451409920,6570,6570,6570,6570,1350
|
|
20240819,104300,442540420,6570,6570,6570,6570,347
|
|
20240819,104200,440260630,6580,6580,6580,6580,14
|
|
20240819,104100,440168510,6570,6570,6580,6570,86
|
|
20240819,104000,439603280,6580,6580,6580,6580,83
|
|
20240819,103900,439057140,6580,6580,6580,6580,0
|
|
20240819,103800,439057140,6580,6580,6580,6580,59
|
|
20240819,103700,438668920,6580,6580,6580,6580,51
|
|
20240819,103600,438333340,6570,6600,6600,6570,5050
|
|
20240819,103500,405115180,6600,6600,6600,6590,848
|
|
20240819,103400,399520870,6590,6590,6590,6590,142
|
|
20240819,103300,398585090,6590,6590,6590,6590,15
|
|
20240819,103200,398486240,6590,6590,6590,6590,49
|
|
20240819,103100,398163330,6590,6590,6590,6590,81
|
|
20240819,103000,397629540,6590,6590,6590,6590,19
|
|
20240819,102900,397504330,6580,6580,6580,6580,781
|
|
20240819,102800,392365350,6590,6590,6590,6590,15
|
|
20240819,102700,392266500,6590,6590,6590,6590,825
|
|
20240819,102600,386829750,6590,6590,6590,6590,70
|
|
20240819,102500,386368450,6590,6600,6600,6590,476
|
|
20240819,102400,383230900,6600,6590,6600,6590,740
|
|
20240819,102300,378354290,6590,6600,6600,6590,1736
|
|
20240819,102200,366897060,6610,6610,6610,6610,103
|
|
20240819,102100,366216230,6610,6610,6610,6610,238
|
|
20240819,102000,364643050,6610,6610,6620,6610,158
|
|
20240819,101900,363598660,6610,6610,6610,6610,0
|
|
20240819,101800,363598660,6610,6610,6610,6610,62
|
|
20240819,101700,363188840,6610,6610,6610,6610,629
|
|
20240819,101600,359031150,6610,6610,6610,6610,20
|
|
20240819,101500,358898950,6600,6620,6620,6600,6329
|
|
20240819,101400,317100780,6650,6630,6650,6630,200
|
|
20240819,101300,315771340,6630,6630,6630,6630,25
|
|
20240819,101200,315605590,6630,6630,6630,6630,135
|
|
20240819,101100,314710540,6630,6630,6630,6630,93
|
|
20240819,101000,314093950,6620,6620,6620,6620,125
|
|
20240819,100900,313266450,6640,6640,6640,6640,1
|
|
20240819,100800,313259810,6640,6640,6640,6640,28
|
|
20240819,100700,313073890,6640,6630,6650,6620,538
|
|
20240819,100600,309500280,6630,6650,6650,6630,770
|
|
20240819,100500,304394180,6650,6640,6670,6640,797
|
|
20240819,100400,299100620,6640,6640,6640,6640,280
|
|
20240819,100300,297241420,6640,6640,6640,6640,0
|
|
20240819,100200,297241420,6640,6640,6640,6640,53
|
|
20240819,100100,296889500,6650,6650,6650,6650,2
|
|
20240819,100000,296876200,6650,6640,6650,6640,197
|
|
20240819,095900,295567120,6650,6640,6650,6640,450
|
|
20240819,095800,292575120,6650,6650,6660,6650,956
|
|
20240819,095700,286217680,6650,6660,6660,6650,20
|
|
20240819,095600,286084670,6650,6660,6660,6650,197
|
|
20240819,095500,284773120,6660,6660,6660,6660,1
|
|
20240819,095400,284766460,6670,6670,6670,6670,0
|
|
20240819,095300,284766460,6670,6660,6670,6650,695
|
|
20240819,095200,280141550,6660,6660,6660,6660,13
|
|
20240819,095100,280054970,6660,6650,6660,6650,48
|
|
20240819,095000,279735740,6660,6650,6660,6640,146
|
|
20240819,094900,278765820,6660,6670,6670,6660,4
|
|
20240819,094800,278739150,6660,6660,6660,6660,60
|
|
20240819,094700,278339550,6660,6650,6660,6650,307
|
|
20240819,094600,276296800,6650,6650,6650,6650,467
|
|
20240819,094500,273191250,6650,6650,6650,6650,900
|
|
20240819,094400,267206250,6650,6650,6650,6650,249
|
|
20240819,094300,265550400,6650,6650,6650,6650,200
|
|
20240819,094200,264220400,6650,6660,6660,6650,45
|
|
20240819,094100,263921130,6660,6660,6660,6660,991
|
|
20240819,094000,257321070,6650,6650,6650,6650,20
|
|
20240819,093900,257188070,6650,6680,6680,6650,112
|
|
20240819,093800,256442030,6670,6670,6670,6660,42
|
|
20240819,093700,256161990,6680,6680,6680,6680,50
|
|
20240819,093600,255827990,6690,6660,6690,6650,902
|
|
20240819,093500,249825670,6680,6680,6680,6680,1010
|
|
20240819,093400,243078870,6680,6680,6680,6680,1724
|
|
20240819,093300,231562550,6680,6680,6690,6680,31
|
|
20240819,093200,231355370,6670,6670,6680,6670,837
|
|
20240819,093100,225772130,6670,6700,6700,6670,1792
|
|
20240819,093000,213801930,6720,6710,6720,6710,160
|
|
20240819,092900,212727240,6710,6710,6710,6710,205
|
|
20240819,092800,211351690,6730,6710,6730,6710,110
|
|
20240819,092700,210613220,6710,6710,6710,6710,811
|
|
20240819,092600,205171410,6710,6720,6720,6710,141
|
|
20240819,092500,204224300,6720,6680,6720,6680,931
|
|
20240819,092400,198003540,6670,6670,6670,6670,46
|
|
20240819,092300,197696720,6670,6670,6670,6670,150
|
|
20240819,092200,196696220,6660,6630,6660,6630,3444
|
|
20240819,092100,173819940,6630,6630,6630,6630,550
|
|
20240819,092000,170173440,6630,6640,6640,6630,116
|
|
20240819,091900,169404280,6640,6630,6640,6630,267
|
|
20240819,091800,167633520,6630,6630,6630,6630,102
|
|
20240819,091700,166957260,6640,6620,6640,6620,449
|
|
20240819,091600,163978230,6620,6600,6620,6600,555
|
|
20240819,091500,160310970,6590,6590,6590,6590,77
|
|
20240819,091400,159803540,6590,6620,6620,6590,310
|
|
20240819,091300,157757640,6590,6590,6590,6590,262
|
|
20240819,091200,156031060,6590,6610,6610,6590,1839
|
|
20240819,091100,143903080,6610,6630,6630,6600,1001
|
|
20240819,091000,137281950,6630,6640,6640,6630,130
|
|
20240819,090900,136419850,6640,6620,6640,6620,403
|
|
20240819,090800,133749950,6640,6620,6640,6620,234
|
|
20240819,090700,132198230,6590,6590,6590,6590,1095
|
|
20240819,090600,124982180,6580,6600,6600,6580,744
|
|
20240819,090500,120078710,6600,6580,6600,6580,1111
|
|
20240819,090400,112750110,6600,6570,6600,6570,3171
|
|
20240819,090300,91915440,6570,6600,6600,6570,6270
|
|
20240819,090200,50708910,6600,6640,6640,6600,2979
|
|
20240819,090100,30963520,6650,6680,6680,6650,3043
|
|
20240819,090000,10670910,6680,6690,6690,6680,1575
|