629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,192600,2073078050,6880,6880,6880,6880,6792
|
|
20240820,192500,2073078050,6880,6880,6880,6880,0
|
|
20240820,192400,2073078050,6880,6880,6880,6880,0
|
|
20240820,192300,2073078050,6880,6880,6880,6880,0
|
|
20240820,192200,2073078050,6880,6880,6880,6880,0
|
|
20240820,192100,2073078050,6880,6880,6880,6880,0
|
|
20240820,192000,2073078050,6880,6880,6880,6880,0
|
|
20240820,191900,2073078050,6880,6880,6880,6880,0
|
|
20240820,191800,2073078050,6880,6880,6880,6880,0
|
|
20240820,191700,2073078050,6880,6880,6880,6880,0
|
|
20240820,191600,2073078050,6880,6880,6880,6880,0
|
|
20240820,191500,2073078050,6880,6880,6880,6880,0
|
|
20240820,191400,2073078050,6880,6880,6880,6880,0
|
|
20240820,191300,2073078050,6880,6880,6880,6880,0
|
|
20240820,191200,2073078050,6880,6880,6880,6880,0
|
|
20240820,191100,2073078050,6880,6880,6880,6880,0
|
|
20240820,191000,2073078050,6880,6880,6880,6880,0
|
|
20240820,190900,2073078050,6880,6880,6880,6880,0
|
|
20240820,190800,2073078050,6880,6880,6880,6880,0
|
|
20240820,190700,2073078050,6880,6880,6880,6880,0
|
|
20240820,190600,2073078050,6880,6880,6880,6880,0
|
|
20240820,190500,2073078050,6880,6880,6880,6880,0
|
|
20240820,190400,2073078050,6880,6880,6880,6880,0
|
|
20240820,190300,2073078050,6880,6880,6880,6880,0
|
|
20240820,190200,2073078050,6880,6880,6880,6880,0
|
|
20240820,190100,2073078050,6880,6880,6880,6880,0
|
|
20240820,190000,2073078050,6880,6880,6880,6880,0
|
|
20240820,185900,2073078050,6880,6880,6880,6880,0
|
|
20240820,185800,2073078050,6880,6880,6880,6880,0
|
|
20240820,185700,2073078050,6880,6880,6880,6880,0
|
|
20240820,185600,2073078050,6880,6880,6880,6880,6792
|
|
20240820,185500,2073078050,6880,6880,6880,6880,0
|
|
20240820,185400,2073078050,6880,6880,6880,6880,0
|
|
20240820,185300,2073078050,6880,6880,6880,6880,0
|
|
20240820,185200,2073078050,6880,6880,6880,6880,0
|
|
20240820,185100,2073078050,6880,6880,6880,6880,0
|
|
20240820,185000,2073078050,6880,6880,6880,6880,0
|
|
20240820,184900,2073078050,6880,6880,6880,6880,0
|
|
20240820,184800,2073078050,6880,6880,6880,6880,0
|
|
20240820,184700,2073078050,6880,6880,6880,6880,0
|
|
20240820,184600,2073078050,6880,6880,6880,6880,0
|
|
20240820,184500,2073078050,6880,6880,6880,6880,0
|
|
20240820,184400,2073078050,6880,6880,6880,6880,0
|
|
20240820,184300,2073078050,6880,6880,6880,6880,0
|
|
20240820,184200,2073078050,6880,6880,6880,6880,0
|
|
20240820,184100,2073078050,6880,6880,6880,6880,0
|
|
20240820,184000,2073078050,6880,6880,6880,6880,0
|
|
20240820,183900,2073078050,6880,6880,6880,6880,0
|
|
20240820,183800,2073078050,6880,6880,6880,6880,0
|
|
20240820,183700,2073078050,6880,6880,6880,6880,0
|
|
20240820,183600,2073078050,6880,6880,6880,6880,0
|
|
20240820,183500,2073078050,6880,6880,6880,6880,0
|
|
20240820,183400,2073078050,6880,6880,6880,6880,0
|
|
20240820,183300,2073078050,6880,6880,6880,6880,0
|
|
20240820,183200,2073078050,6880,6880,6880,6880,0
|
|
20240820,183100,2073078050,6880,6880,6880,6880,0
|
|
20240820,183000,2073078050,6880,6880,6880,6880,0
|
|
20240820,182900,2073078050,6880,6880,6880,6880,0
|
|
20240820,182800,2073078050,6880,6880,6880,6880,0
|
|
20240820,182700,2073078050,6880,6880,6880,6880,0
|
|
20240820,182600,2073078050,6880,6880,6880,6880,6792
|
|
20240820,182500,2073078050,6880,6880,6880,6880,0
|
|
20240820,182400,2073078050,6880,6880,6880,6880,0
|
|
20240820,182300,2073078050,6880,6880,6880,6880,0
|
|
20240820,182200,2073078050,6880,6880,6880,6880,0
|
|
20240820,182100,2073078050,6880,6880,6880,6880,0
|
|
20240820,182000,2073078050,6880,6880,6880,6880,0
|
|
20240820,181900,2073078050,6880,6880,6880,6880,0
|
|
20240820,181800,2073078050,6880,6880,6880,6880,0
|
|
20240820,181700,2073078050,6880,6880,6880,6880,0
|
|
20240820,181600,2073078050,6880,6880,6880,6880,0
|
|
20240820,181500,2073078050,6880,6880,6880,6880,0
|
|
20240820,181400,2073078050,6880,6880,6880,6880,0
|
|
20240820,181300,2073078050,6880,6880,6880,6880,0
|
|
20240820,181200,2073078050,6880,6880,6880,6880,0
|
|
20240820,181100,2073078050,6880,6880,6880,6880,0
|
|
20240820,181000,2073078050,6880,6880,6880,6880,0
|
|
20240820,180900,2073078050,6880,6880,6880,6880,0
|
|
20240820,180800,2073078050,6880,6880,6880,6880,0
|
|
20240820,180700,2073078050,6880,6880,6880,6880,0
|
|
20240820,180600,2073078050,6880,6880,6880,6880,0
|
|
20240820,180500,2073078050,6880,6880,6880,6880,0
|
|
20240820,180400,2073078050,6880,6880,6880,6880,0
|
|
20240820,180300,2073078050,6880,6880,6880,6880,0
|
|
20240820,180200,2073078050,6880,6880,6880,6880,0
|
|
20240820,180100,2073078050,6880,6880,6880,6880,0
|
|
20240820,180000,2073078050,6880,6880,6880,6880,0
|
|
20240820,175900,2073078050,6880,6880,6880,6880,0
|
|
20240820,175800,2073078050,6880,6880,6880,6880,0
|
|
20240820,175700,2073078050,6880,6880,6880,6880,0
|
|
20240820,175600,2073078050,6880,6880,6880,6880,6792
|
|
20240820,175500,2073078050,6880,6880,6880,6880,0
|
|
20240820,175400,2073078050,6880,6880,6880,6880,0
|
|
20240820,175300,2073078050,6880,6880,6880,6880,0
|
|
20240820,175200,2073078050,6880,6880,6880,6880,0
|
|
20240820,175100,2073078050,6880,6880,6880,6880,0
|
|
20240820,175000,2073078050,6880,6880,6880,6880,0
|
|
20240820,174900,2073078050,6880,6880,6880,6880,0
|
|
20240820,174800,2073078050,6880,6880,6880,6880,0
|
|
20240820,174700,2073078050,6880,6880,6880,6880,0
|
|
20240820,174600,2073078050,6880,6880,6880,6880,0
|
|
20240820,174500,2073078050,6880,6880,6880,6880,0
|
|
20240820,174400,2073078050,6880,6880,6880,6880,0
|
|
20240820,174300,2073078050,6880,6880,6880,6880,0
|
|
20240820,174200,2073078050,6880,6880,6880,6880,0
|
|
20240820,174100,2073078050,6880,6880,6880,6880,0
|
|
20240820,174000,2073078050,6880,6880,6880,6880,0
|
|
20240820,173900,2073078050,6880,6880,6880,6880,0
|
|
20240820,173800,2073078050,6880,6880,6880,6880,0
|
|
20240820,173700,2073078050,6880,6880,6880,6880,0
|
|
20240820,173600,2073078050,6880,6880,6880,6880,0
|
|
20240820,173500,2073078050,6880,6880,6880,6880,0
|
|
20240820,173400,2073078050,6880,6880,6880,6880,0
|
|
20240820,173300,2073078050,6880,6880,6880,6880,0
|
|
20240820,173200,2073078050,6880,6880,6880,6880,0
|
|
20240820,173100,2073078050,6880,6880,6880,6880,0
|
|
20240820,173000,2073078050,6880,6880,6880,6880,0
|
|
20240820,172900,2073078050,6880,6880,6880,6880,0
|
|
20240820,172800,2073078050,6880,6880,6880,6880,0
|
|
20240820,172700,2073078050,6880,6880,6880,6880,0
|
|
20240820,172600,2073078050,6880,6880,6880,6880,6792
|
|
20240820,172500,2073078050,6880,6880,6880,6880,0
|
|
20240820,172400,2073078050,6880,6880,6880,6880,0
|
|
20240820,172300,2073078050,6880,6880,6880,6880,0
|
|
20240820,172200,2073078050,6880,6880,6880,6880,0
|
|
20240820,172100,2073078050,6880,6880,6880,6880,0
|
|
20240820,172000,2073078050,6880,6880,6880,6880,0
|
|
20240820,171900,2073078050,6880,6880,6880,6880,0
|
|
20240820,171800,2073078050,6880,6880,6880,6880,0
|
|
20240820,171700,2073078050,6880,6880,6880,6880,0
|
|
20240820,171600,2073078050,6880,6880,6880,6880,0
|
|
20240820,171500,2073078050,6880,6880,6880,6880,0
|
|
20240820,171400,2073078050,6880,6880,6880,6880,0
|
|
20240820,171300,2073078050,6880,6880,6880,6880,0
|
|
20240820,171200,2073078050,6880,6880,6880,6880,0
|
|
20240820,171100,2073078050,6880,6880,6880,6880,0
|
|
20240820,171000,2073078050,6880,6880,6880,6880,0
|
|
20240820,170900,2073078050,6880,6880,6880,6880,0
|
|
20240820,170800,2073078050,6880,6880,6880,6880,0
|
|
20240820,170700,2073078050,6880,6880,6880,6880,0
|
|
20240820,170600,2073078050,6880,6880,6880,6880,0
|
|
20240820,170500,2073078050,6880,6880,6880,6880,0
|
|
20240820,170400,2073078050,6880,6880,6880,6880,0
|
|
20240820,170300,2073078050,6880,6880,6880,6880,0
|
|
20240820,170200,2073078050,6880,6880,6880,6880,0
|
|
20240820,170100,2073078050,6880,6880,6880,6880,0
|
|
20240820,170000,2073078050,6880,6880,6880,6880,0
|
|
20240820,165900,2073078050,6880,6880,6880,6880,0
|
|
20240820,165800,2073078050,6880,6880,6880,6880,0
|
|
20240820,165700,2073078050,6880,6880,6880,6880,0
|
|
20240820,165600,2073078050,6880,6880,6880,6880,6792
|
|
20240820,165500,2073078050,6880,6880,6880,6880,0
|
|
20240820,165400,2073078050,6880,6880,6880,6880,0
|
|
20240820,165300,2073078050,6880,6880,6880,6880,0
|
|
20240820,165200,2073078050,6880,6880,6880,6880,0
|
|
20240820,165100,2073078050,6880,6880,6880,6880,0
|
|
20240820,165000,2073078050,6880,6880,6880,6880,0
|
|
20240820,164900,2073078050,6880,6880,6880,6880,0
|
|
20240820,164800,2073078050,6880,6880,6880,6880,0
|
|
20240820,164700,2073078050,6880,6880,6880,6880,0
|
|
20240820,164600,2073078050,6880,6880,6880,6880,0
|
|
20240820,164500,2073078050,6880,6880,6880,6880,0
|
|
20240820,164400,2073078050,6880,6880,6880,6880,0
|
|
20240820,164300,2073078050,6880,6880,6880,6880,0
|
|
20240820,164200,2073078050,6880,6880,6880,6880,0
|
|
20240820,164100,2073078050,6880,6880,6880,6880,0
|
|
20240820,164000,2073078050,6880,6880,6880,6880,0
|
|
20240820,163900,2073078050,6880,6880,6880,6880,0
|
|
20240820,163800,2073078050,6880,6880,6880,6880,0
|
|
20240820,163700,2073078050,6880,6880,6880,6880,0
|
|
20240820,163600,2073078050,6880,6880,6880,6880,0
|
|
20240820,163500,2073078050,6880,6880,6880,6880,0
|
|
20240820,163400,2073078050,6880,6880,6880,6880,0
|
|
20240820,163300,2073078050,6880,6880,6880,6880,0
|
|
20240820,163200,2073078050,6880,6880,6880,6880,0
|
|
20240820,163100,2073078050,6880,6880,6880,6880,0
|
|
20240820,163000,2073078050,6880,6880,6880,6880,0
|
|
20240820,162900,2073078050,6880,6880,6880,6880,0
|
|
20240820,162800,2073078050,6880,6880,6880,6880,0
|
|
20240820,162700,2073078050,6880,6880,6880,6880,0
|
|
20240820,162600,2073078050,6880,6880,6880,6880,6792
|
|
20240820,162500,2073078050,6880,6880,6880,6880,0
|
|
20240820,162400,2073078050,6880,6880,6880,6880,0
|
|
20240820,162300,2073078050,6880,6880,6880,6880,0
|
|
20240820,162200,2073078050,6880,6880,6880,6880,0
|
|
20240820,162100,2073078050,6880,6880,6880,6880,0
|
|
20240820,162000,2073078050,6880,6880,6880,6880,0
|
|
20240820,161900,2073078050,6880,6880,6880,6880,0
|
|
20240820,161800,2073078050,6880,6880,6880,6880,0
|
|
20240820,161700,2073078050,6880,6880,6880,6880,0
|
|
20240820,161600,2073078050,6880,6880,6880,6880,0
|
|
20240820,161500,2073078050,6880,6880,6880,6880,0
|
|
20240820,161400,2073078050,6880,6880,6880,6880,0
|
|
20240820,161300,2073078050,6880,6880,6880,6880,0
|
|
20240820,161200,2073078050,6880,6880,6880,6880,0
|
|
20240820,161100,2073078050,6880,6880,6880,6880,0
|
|
20240820,161000,2073078050,6880,6880,6880,6880,0
|
|
20240820,160900,2073078050,6880,6880,6880,6880,0
|
|
20240820,160800,2073078050,6880,6880,6880,6880,0
|
|
20240820,160700,2073078050,6880,6880,6880,6880,0
|
|
20240820,160600,2073078050,6880,6880,6880,6880,0
|
|
20240820,160500,2073078050,6880,6880,6880,6880,0
|
|
20240820,160400,2073078050,6880,6880,6880,6880,0
|
|
20240820,160300,2073078050,6880,6880,6880,6880,0
|
|
20240820,160200,2073078050,6880,6880,6880,6880,0
|
|
20240820,160100,2073078050,6880,6880,6880,6880,0
|
|
20240820,160000,2073078050,6880,6880,6880,6880,0
|
|
20240820,155900,2073078050,6880,6880,6880,6880,0
|
|
20240820,155800,2073078050,6880,6880,6880,6880,0
|
|
20240820,155700,2073078050,6880,6880,6880,6880,0
|
|
20240820,155600,2073078050,6880,6880,6880,6880,6792
|
|
20240820,155500,2073078050,6880,6880,6880,6880,0
|
|
20240820,155400,2073078050,6880,6880,6880,6880,0
|
|
20240820,155300,2073078050,6880,6880,6880,6880,0
|
|
20240820,155200,2073078050,6880,6880,6880,6880,0
|
|
20240820,155100,2073078050,6880,6880,6880,6880,0
|
|
20240820,155000,2073078050,6880,6880,6880,6880,0
|
|
20240820,154900,2073078050,6880,6880,6880,6880,0
|
|
20240820,154800,2073078050,6880,6880,6880,6880,0
|
|
20240820,154700,2073078050,6880,6880,6880,6880,0
|
|
20240820,154600,2073078050,6880,6880,6880,6880,0
|
|
20240820,154500,2073078050,6880,6880,6880,6880,0
|
|
20240820,154400,2073078050,6880,6880,6880,6880,0
|
|
20240820,154300,2073078050,6880,6880,6880,6880,0
|
|
20240820,154200,2073078050,6880,6880,6880,6880,0
|
|
20240820,154100,2073078050,6880,6880,6880,6880,0
|
|
20240820,154000,2073078050,6880,6880,6880,6880,0
|
|
20240820,153900,2073078050,6880,6880,6880,6880,0
|
|
20240820,153800,2073078050,6880,6880,6880,6880,0
|
|
20240820,153700,2073078050,6880,6880,6880,6880,0
|
|
20240820,153600,2073078050,6880,6880,6880,6880,0
|
|
20240820,153500,2073078050,6880,6880,6880,6880,0
|
|
20240820,153400,2073078050,6880,6880,6880,6880,0
|
|
20240820,153300,2073078050,6880,6880,6880,6880,0
|
|
20240820,153200,2073078050,6880,6880,6880,6880,0
|
|
20240820,153100,2073078050,6880,6880,6880,6880,0
|
|
20240820,153000,2073078050,6880,6880,6880,6880,6792
|
|
20240820,152900,2026349090,6870,6870,6870,6870,0
|
|
20240820,152800,2026349090,6870,6870,6870,6870,0
|
|
20240820,152700,2026349090,6870,6870,6870,6870,0
|
|
20240820,152600,2026349090,6870,6870,6870,6870,0
|
|
20240820,152500,2026349090,6870,6870,6870,6870,0
|
|
20240820,152400,2026349090,6870,6870,6870,6870,0
|
|
20240820,152300,2026349090,6870,6870,6870,6870,0
|
|
20240820,152200,2026349090,6870,6870,6870,6870,0
|
|
20240820,152100,2026349090,6870,6870,6870,6870,0
|
|
20240820,152000,2026349090,6870,6870,6870,6870,0
|
|
20240820,151900,2026349090,6870,6840,6870,6840,344
|
|
20240820,151800,2023995740,6850,6860,6880,6850,1652
|
|
20240820,151700,2012656300,6870,6880,6890,6870,2935
|
|
20240820,151600,1992489050,6880,6880,6890,6880,607
|
|
20240820,151500,1988310320,6890,6870,6890,6870,11746
|
|
20240820,151400,1907573420,6860,6860,6860,6860,813
|
|
20240820,151300,1901996240,6850,6840,6850,6840,1473
|
|
20240820,151200,1891910190,6840,6840,6840,6840,20
|
|
20240820,151100,1891773390,6840,6830,6840,6830,25
|
|
20240820,151000,1891602590,6850,6850,6860,6850,631
|
|
20240820,150900,1887278080,6860,6850,6860,6830,131
|
|
20240820,150800,1886382430,6820,6820,6820,6820,0
|
|
20240820,150700,1886382430,6820,6850,6860,6820,1066
|
|
20240820,150600,1879093820,6860,6810,6860,6810,14600
|
|
20240820,150500,1779232930,6800,6800,6800,6800,5
|
|
20240820,150400,1779198930,6810,6810,6810,6810,215
|
|
20240820,150300,1777734780,6800,6800,6800,6800,2310
|
|
20240820,150200,1762026780,6810,6810,6810,6800,792
|
|
20240820,150100,1756634470,6810,6810,6810,6810,4
|
|
20240820,150000,1756607230,6800,6810,6810,6800,431
|
|
20240820,145900,1753674430,6800,6800,6800,6800,93
|
|
20240820,145800,1753042030,6810,6810,6810,6810,0
|
|
20240820,145700,1753042030,6810,6810,6810,6810,0
|
|
20240820,145600,1753042030,6810,6800,6810,6800,20
|
|
20240820,145500,1752905930,6800,6810,6810,6800,2
|
|
20240820,145400,1752892320,6800,6800,6800,6800,0
|
|
20240820,145300,1752892320,6800,6800,6810,6800,42
|
|
20240820,145200,1752606710,6810,6800,6810,6800,114
|
|
20240820,145100,1751830870,6800,6810,6810,6800,129
|
|
20240820,145000,1750953660,6810,6810,6810,6810,319
|
|
20240820,144900,1748781270,6810,6810,6810,6810,451
|
|
20240820,144800,1745709960,6810,6810,6810,6810,3
|
|
20240820,144700,1745689530,6810,6810,6810,6810,5
|
|
20240820,144600,1745655480,6810,6810,6810,6810,0
|
|
20240820,144500,1745655480,6810,6810,6810,6810,1
|
|
20240820,144400,1745648670,6810,6810,6810,6810,87
|
|
20240820,144300,1745056200,6800,6800,6800,6800,0
|
|
20240820,144200,1745056200,6800,6790,6800,6790,1035
|
|
20240820,144100,1738024420,6790,6790,6790,6790,100
|
|
20240820,144000,1737345420,6800,6800,6800,6800,162
|
|
20240820,143900,1736243820,6800,6800,6800,6800,0
|
|
20240820,143800,1736243820,6800,6790,6800,6790,768
|
|
20240820,143700,1731022420,6790,6790,6790,6790,0
|
|
20240820,143600,1731022420,6790,6790,6790,6790,0
|
|
20240820,143500,1731022420,6790,6790,6790,6790,20
|
|
20240820,143400,1730886620,6790,6790,6790,6790,23
|
|
20240820,143300,1730730450,6800,6790,6800,6790,739
|
|
20240820,143200,1725707250,6780,6790,6790,6780,451
|
|
20240820,143100,1722648930,6790,6790,6790,6790,75
|
|
20240820,143000,1722139680,6790,6790,6790,6790,30
|
|
20240820,142900,1721935980,6800,6800,6800,6800,1
|
|
20240820,142800,1721929180,6800,6800,6800,6800,0
|
|
20240820,142700,1721929180,6800,6800,6800,6800,11
|
|
20240820,142600,1721854380,6790,6780,6790,6780,101
|
|
20240820,142500,1721169590,6800,6800,6800,6780,312
|
|
20240820,142400,1719053990,6800,6800,6800,6800,3
|
|
20240820,142300,1719033590,6800,6800,6800,6800,14
|
|
20240820,142200,1718938390,6800,6790,6800,6790,1398
|
|
20240820,142100,1709432990,6790,6790,6790,6780,174
|
|
20240820,142000,1708252250,6790,6780,6790,6780,742
|
|
20240820,141900,1703217110,6780,6780,6780,6780,0
|
|
20240820,141800,1703217110,6780,6780,6780,6780,0
|
|
20240820,141700,1703217110,6780,6780,6780,6780,100
|
|
20240820,141600,1702539110,6780,6770,6780,6770,1187
|
|
20240820,141500,1694492120,6770,6770,6770,6770,252
|
|
20240820,141400,1692786080,6760,6770,6770,6760,556
|
|
20240820,141300,1689023720,6770,6770,6770,6770,10
|
|
20240820,141200,1688956020,6790,6790,6790,6790,0
|
|
20240820,141100,1688956020,6790,6790,6790,6790,2
|
|
20240820,141000,1688942440,6770,6780,6780,6770,5
|
|
20240820,140900,1688908580,6780,6780,6780,6780,0
|
|
20240820,140800,1688908580,6780,6780,6780,6780,0
|
|
20240820,140700,1688908580,6780,6780,6780,6780,600
|
|
20240820,140600,1684840580,6780,6780,6780,6780,0
|
|
20240820,140500,1684840580,6780,6780,6780,6780,0
|
|
20240820,140400,1684840580,6780,6780,6780,6780,0
|
|
20240820,140300,1684840580,6780,6780,6780,6780,1
|
|
20240820,140200,1684833800,6780,6780,6780,6780,100
|
|
20240820,140100,1684155800,6760,6760,6760,6760,0
|
|
20240820,140000,1684155800,6760,6760,6760,6760,201
|
|
20240820,135900,1682797040,6780,6780,6780,6780,15
|
|
20240820,135800,1682695340,6780,6780,6780,6780,200
|
|
20240820,135700,1681339340,6790,6790,6790,6790,0
|
|
20240820,135600,1681339340,6790,6790,6790,6790,136
|
|
20240820,135500,1680415900,6800,6800,6800,6800,441
|
|
20240820,135400,1677417100,6810,6810,6810,6810,563
|
|
20240820,135300,1673583070,6810,6810,6810,6810,419
|
|
20240820,135200,1670729680,6800,6800,6800,6800,0
|
|
20240820,135100,1670729680,6800,6800,6800,6800,19
|
|
20240820,135000,1670600480,6800,6790,6810,6790,672
|
|
20240820,134900,1666030870,6790,6790,6790,6790,19
|
|
20240820,134800,1665901860,6780,6780,6780,6760,693
|
|
20240820,134700,1661203720,6760,6760,6760,6760,10
|
|
20240820,134600,1661136120,6780,6760,6780,6760,537
|
|
20240820,134500,1657503820,6780,6770,6780,6770,505
|
|
20240820,134400,1654084920,6780,6780,6780,6780,0
|
|
20240820,134300,1654084920,6780,6780,6780,6780,200
|
|
20240820,134200,1652728920,6780,6780,6780,6780,0
|
|
20240820,134100,1652728920,6780,6780,6780,6780,369
|
|
20240820,134000,1650227100,6790,6790,6790,6790,69
|
|
20240820,133900,1649758590,6810,6810,6810,6810,0
|
|
20240820,133800,1649758590,6810,6810,6810,6810,10
|
|
20240820,133700,1649690490,6810,6810,6810,6810,50
|
|
20240820,133600,1649349990,6810,6820,6820,6810,36
|
|
20240820,133500,1649104590,6820,6820,6820,6820,381
|
|
20240820,133400,1646506170,6820,6810,6820,6810,1231
|
|
20240820,133300,1638114170,6820,6820,6820,6820,0
|
|
20240820,133200,1638114170,6820,6820,6820,6820,0
|
|
20240820,133100,1638114170,6820,6770,6820,6760,2543
|
|
20240820,133000,1620896780,6770,6810,6810,6770,5159
|
|
20240820,132900,1585898780,6810,6810,6810,6810,300
|
|
20240820,132800,1583855780,6810,6810,6810,6810,0
|
|
20240820,132700,1583855780,6810,6810,6810,6810,43
|
|
20240820,132600,1583562950,6810,6810,6810,6810,353
|
|
20240820,132500,1581159020,6820,6830,6830,6820,913
|
|
20240820,132400,1574932350,6830,6830,6830,6830,5
|
|
20240820,132300,1574898200,6830,6820,6830,6820,1536
|
|
20240820,132200,1564407380,6820,6820,6820,6820,500
|
|
20240820,132100,1560997380,6820,6810,6820,6810,311
|
|
20240820,132000,1558876370,6810,6820,6820,6810,197
|
|
20240820,131900,1557534710,6820,6820,6820,6820,34
|
|
20240820,131800,1557302830,6810,6810,6810,6810,108
|
|
20240820,131700,1556567350,6810,6810,6810,6810,116
|
|
20240820,131600,1555777390,6820,6830,6830,6820,388
|
|
20240820,131500,1553131220,6830,6830,6830,6830,2
|
|
20240820,131400,1553117560,6820,6810,6820,6810,77
|
|
20240820,131300,1552592590,6810,6810,6810,6810,19
|
|
20240820,131200,1552463200,6810,6820,6820,6810,678
|
|
20240820,131100,1547839260,6820,6820,6820,6820,197
|
|
20240820,131000,1546495720,6820,6820,6820,6820,550
|
|
20240820,130900,1542744720,6830,6830,6830,6820,1053
|
|
20240820,130800,1535558730,6830,6820,6830,6820,2330
|
|
20240820,130700,1519651850,6820,6820,6820,6820,180
|
|
20240820,130600,1518424250,6820,6810,6820,6810,5218
|
|
20240820,130500,1482840420,6810,6810,6810,6810,300
|
|
20240820,130400,1480797420,6810,6800,6810,6800,1128
|
|
20240820,130300,1473116740,6790,6790,6790,6790,326
|
|
20240820,130200,1470903200,6790,6790,6790,6790,77
|
|
20240820,130100,1470380370,6790,6800,6800,6790,180
|
|
20240820,130000,1469156770,6800,6800,6800,6800,10
|
|
20240820,125900,1469088770,6800,6790,6800,6790,330
|
|
20240820,125800,1466844780,6790,6790,6790,6790,465
|
|
20240820,125700,1463687430,6790,6780,6800,6780,113
|
|
20240820,125600,1462920250,6780,6800,6800,6780,926
|
|
20240820,125500,1456624650,6800,6800,6800,6800,551
|
|
20240820,125400,1452877850,6800,6800,6800,6800,2
|
|
20240820,125300,1452864250,6800,6810,6810,6800,167
|
|
20240820,125200,1451727960,6810,6810,6810,6810,20
|
|
20240820,125100,1451591760,6810,6810,6810,6810,29
|
|
20240820,125000,1451394270,6810,6810,6810,6810,419
|
|
20240820,124900,1448540880,6810,6810,6810,6810,517
|
|
20240820,124800,1445020110,6800,6810,6810,6800,1296
|
|
20240820,124700,1436194370,6810,6780,6810,6780,7068
|
|
20240820,124600,1388156820,6780,6780,6780,6780,13
|
|
20240820,124500,1388068680,6750,6750,6750,6750,0
|
|
20240820,124400,1388068680,6750,6750,6750,6750,0
|
|
20240820,124300,1388068680,6750,6750,6750,6750,0
|
|
20240820,124200,1388068680,6750,6750,6750,6750,1
|
|
20240820,124100,1388061930,6740,6760,6760,6740,1309
|
|
20240820,124000,1379236170,6760,6760,6760,6760,0
|
|
20240820,123900,1379236170,6760,6760,6760,6760,42
|
|
20240820,123800,1378952250,6750,6750,6750,6750,191
|
|
20240820,123700,1377663000,6750,6750,6750,6750,2
|
|
20240820,123600,1377649500,6750,6750,6750,6750,55
|
|
20240820,123500,1377278250,6750,6750,6750,6750,40
|
|
20240820,123400,1377008250,6760,6760,6760,6760,50
|
|
20240820,123300,1376670250,6760,6760,6760,6760,0
|
|
20240820,123200,1376670250,6760,6760,6760,6760,648
|
|
20240820,123100,1372289770,6760,6760,6760,6760,135
|
|
20240820,123000,1371377170,6780,6780,6780,6780,0
|
|
20240820,122900,1371377170,6780,6780,6780,6780,1
|
|
20240820,122800,1371370390,6770,6770,6770,6770,97
|
|
20240820,122700,1370713700,6770,6780,6780,6770,1332
|
|
20240820,122600,1361692740,6780,6780,6780,6780,5
|
|
20240820,122500,1361658840,6780,6780,6780,6780,3
|
|
20240820,122400,1361638500,6770,6770,6770,6770,10
|
|
20240820,122300,1361570800,6770,6770,6770,6770,424
|
|
20240820,122200,1358700320,6780,6780,6780,6780,0
|
|
20240820,122100,1358700320,6780,6780,6780,6780,1
|
|
20240820,122000,1358693540,6780,6780,6780,6780,42
|
|
20240820,121900,1358408780,6780,6780,6780,6780,10
|
|
20240820,121800,1358340980,6800,6780,6800,6780,125
|
|
20240820,121700,1357492980,6790,6790,6790,6790,420
|
|
20240820,121600,1354641180,6790,6790,6790,6790,14
|
|
20240820,121500,1354546120,6790,6790,6790,6790,543
|
|
20240820,121400,1350859150,6790,6790,6790,6790,9
|
|
20240820,121300,1350798040,6790,6790,6790,6790,0
|
|
20240820,121200,1350798040,6790,6790,6790,6790,335
|
|
20240820,121100,1348523390,6790,6780,6790,6780,210
|
|
20240820,121000,1347097510,6780,6780,6780,6780,300
|
|
20240820,120900,1345063510,6780,6780,6780,6780,0
|
|
20240820,120800,1345063510,6780,6780,6780,6780,0
|
|
20240820,120700,1345063510,6780,6780,6780,6780,0
|
|
20240820,120600,1345063510,6780,6780,6780,6780,0
|
|
20240820,120500,1345063510,6780,6780,6780,6780,0
|
|
20240820,120400,1345063510,6780,6780,6780,6780,2
|
|
20240820,120300,1345049950,6780,6780,6790,6780,149
|
|
20240820,120200,1344039720,6780,6780,6780,6780,0
|
|
20240820,120100,1344039720,6780,6780,6780,6780,1259
|
|
20240820,120000,1335503700,6780,6780,6780,6780,5
|
|
20240820,115900,1335469800,6790,6790,6790,6790,76
|
|
20240820,115800,1334953760,6790,6790,6790,6790,112
|
|
20240820,115700,1334193280,6800,6800,6800,6800,0
|
|
20240820,115600,1334193280,6800,6800,6800,6800,7
|
|
20240820,115500,1334145680,6800,6800,6800,6800,122
|
|
20240820,115400,1333316080,6800,6780,6800,6780,365
|
|
20240820,115300,1330836610,6780,6780,6780,6770,421
|
|
20240820,115200,1327982320,6770,6780,6780,6770,502
|
|
20240820,115100,1324580830,6780,6760,6780,6760,5
|
|
20240820,115000,1324546970,6780,6810,6810,6780,744
|
|
20240820,114900,1319495830,6810,6800,6810,6800,1497
|
|
20240820,114800,1309315420,6800,6810,6820,6800,1894
|
|
20240820,114700,1296420680,6810,6750,6810,6750,17760
|
|
20240820,114600,1176039290,6740,6740,6740,6740,724
|
|
20240820,114500,1171159530,6740,6740,6740,6740,206
|
|
20240820,114400,1169771090,6740,6740,6740,6740,309
|
|
20240820,114300,1167688430,6740,6740,6740,6740,102
|
|
20240820,114200,1167000950,6740,6740,6740,6740,74
|
|
20240820,114100,1166502190,6740,6740,6740,6740,1378
|
|
20240820,114000,1157214470,6740,6740,6740,6740,13
|
|
20240820,113900,1157126850,6740,6740,6740,6740,0
|
|
20240820,113800,1157126850,6740,6740,6740,6740,69
|
|
20240820,113700,1156661790,6730,6730,6730,6730,3043
|
|
20240820,113600,1136182400,6730,6740,6740,6730,214
|
|
20240820,113500,1134742050,6740,6740,6740,6740,327
|
|
20240820,113400,1132538070,6730,6730,6730,6730,0
|
|
20240820,113300,1132538070,6730,6730,6730,6730,10
|
|
20240820,113200,1132470770,6730,6730,6730,6730,0
|
|
20240820,113100,1132470770,6730,6730,6730,6730,2721
|
|
20240820,113000,1114158440,6730,6730,6730,6730,294
|
|
20240820,112900,1112179820,6730,6730,6730,6730,8
|
|
20240820,112800,1112125980,6720,6720,6720,6720,21
|
|
20240820,112700,1111984860,6720,6720,6720,6720,0
|
|
20240820,112600,1111984860,6720,6720,6720,6720,0
|
|
20240820,112500,1111984860,6720,6720,6720,6720,10
|
|
20240820,112400,1111917660,6720,6720,6720,6720,49
|
|
20240820,112300,1111588380,6720,6720,6720,6720,0
|
|
20240820,112200,1111588380,6720,6720,6720,6720,0
|
|
20240820,112100,1111588380,6720,6720,6720,6720,0
|
|
20240820,112000,1111588380,6720,6720,6720,6720,0
|
|
20240820,111900,1111588380,6720,6730,6730,6720,1401
|
|
20240820,111800,1102173650,6730,6730,6730,6730,1
|
|
20240820,111700,1102166920,6730,6730,6730,6730,20
|
|
20240820,111600,1102032320,6740,6740,6740,6740,200
|
|
20240820,111500,1100684320,6740,6740,6740,6740,0
|
|
20240820,111400,1100684320,6740,6740,6740,6740,8
|
|
20240820,111300,1100630400,6740,6740,6740,6740,187
|
|
20240820,111200,1099370020,6740,6750,6750,6740,710
|
|
20240820,111100,1094582520,6750,6740,6750,6740,2
|
|
20240820,111000,1094569030,6740,6740,6740,6740,0
|
|
20240820,110900,1094569030,6740,6750,6750,6740,21
|
|
20240820,110800,1094427480,6740,6740,6750,6740,142
|
|
20240820,110700,1093470330,6740,6740,6740,6740,0
|
|
20240820,110600,1093470330,6740,6740,6740,6740,0
|
|
20240820,110500,1093470330,6740,6740,6740,6740,0
|
|
20240820,110400,1093470330,6740,6750,6750,6740,3
|
|
20240820,110300,1093450100,6750,6750,6750,6750,7
|
|
20240820,110200,1093402850,6740,6740,6740,6740,12
|
|
20240820,110100,1093321970,6740,6740,6740,6740,300
|
|
20240820,110000,1091299970,6740,6740,6740,6740,0
|
|
20240820,105900,1091299970,6740,6740,6740,6740,2
|
|
20240820,105800,1091286490,6720,6720,6720,6720,0
|
|
20240820,105700,1091286490,6720,6720,6720,6720,10
|
|
20240820,105600,1091219290,6720,6720,6720,6720,0
|
|
20240820,105500,1091219290,6720,6750,6760,6720,947
|
|
20240820,105400,1084828020,6760,6760,6760,6760,41
|
|
20240820,105300,1084550860,6760,6750,6760,6750,29
|
|
20240820,105200,1084354920,6750,6750,6750,6750,199
|
|
20240820,105100,1083011670,6750,6760,6760,6750,21
|
|
20240820,105000,1082869810,6750,6730,6750,6720,668
|
|
20240820,104900,1078377190,6740,6750,6750,6740,1009
|
|
20240820,104800,1071576510,6750,6750,6750,6750,202
|
|
20240820,104700,1070213010,6750,6750,6750,6750,54
|
|
20240820,104600,1069848510,6750,6760,6760,6740,1156
|
|
20240820,104500,1062038910,6760,6760,6760,6760,361
|
|
20240820,104400,1059598550,6760,6770,6770,6760,121
|
|
20240820,104300,1058779880,6770,6770,6770,6770,1
|
|
20240820,104200,1058773110,6770,6770,6770,6770,151
|
|
20240820,104100,1057750840,6770,6760,6770,6760,2001
|
|
20240820,104000,1044206520,6750,6740,6750,6740,1565
|
|
20240820,103900,1033649660,6740,6740,6740,6740,4
|
|
20240820,103800,1033622700,6750,6730,6750,6730,508
|
|
20240820,103700,1030193860,6710,6710,6710,6710,0
|
|
20240820,103600,1030193860,6710,6710,6710,6710,5
|
|
20240820,103500,1030160310,6720,6720,6720,6720,311
|
|
20240820,103400,1028070390,6700,6700,6700,6700,0
|
|
20240820,103300,1028070390,6700,6700,6700,6700,5
|
|
20240820,103200,1028036890,6700,6710,6710,6700,265
|
|
20240820,103100,1026260890,6720,6720,6720,6710,1722
|
|
20240820,103000,1014691050,6730,6730,6730,6730,12
|
|
20240820,102900,1014610290,6750,6730,6750,6730,771
|
|
20240820,102800,1009420230,6730,6740,6740,6730,159
|
|
20240820,102700,1008350060,6750,6750,6750,6750,0
|
|
20240820,102600,1008350060,6750,6750,6750,6750,200
|
|
20240820,102500,1007000060,6760,6760,6760,6760,395
|
|
20240820,102400,1004329860,6760,6720,6770,6720,5056
|
|
20240820,102300,970193610,6720,6720,6720,6720,0
|
|
20240820,102200,970193610,6720,6720,6720,6720,383
|
|
20240820,102100,967619850,6710,6690,6710,6690,66
|
|
20240820,102000,967177110,6700,6690,6700,6690,968
|
|
20240820,101900,960698180,6680,6680,6680,6680,1
|
|
20240820,101800,960691500,6690,6680,6690,6680,150
|
|
20240820,101700,959689000,6680,6690,6690,6680,2501
|
|
20240820,101600,942982310,6690,6690,6690,6690,20
|
|
20240820,101500,942848510,6690,6690,6690,6690,100
|
|
20240820,101400,942179510,6690,6690,6690,6690,0
|
|
20240820,101300,942179510,6690,6690,6690,6690,10
|
|
20240820,101200,942112610,6690,6690,6690,6690,7
|
|
20240820,101100,942065780,6680,6710,6710,6680,85
|
|
20240820,101000,941496030,6690,6690,6690,6690,22
|
|
20240820,100900,941348850,6680,6680,6680,6680,76
|
|
20240820,100800,940841170,6680,6690,6690,6680,1781
|
|
20240820,100700,928927450,6690,6700,6730,6690,1817
|
|
20240820,100600,916768940,6700,6730,6730,6700,1377
|
|
20240820,100500,907536380,6760,6740,6760,6740,267
|
|
20240820,100400,905732940,6750,6750,6760,6750,107
|
|
20240820,100300,905009850,6750,6750,6750,6750,75
|
|
20240820,100200,904503600,6750,6750,6750,6750,9
|
|
20240820,100100,904442850,6750,6750,6750,6750,6
|
|
20240820,100000,904402350,6750,6730,6750,6730,17
|
|
20240820,095900,904287800,6730,6720,6730,6720,921
|
|
20240820,095800,898093920,6720,6720,6720,6720,65
|
|
20240820,095700,897657120,6720,6720,6720,6720,120
|
|
20240820,095600,896850720,6730,6730,6730,6730,10
|
|
20240820,095500,896783420,6730,6710,6730,6700,1207
|
|
20240820,095400,888695820,6710,6710,6710,6710,514
|
|
20240820,095300,885246880,6710,6710,6710,6710,50
|
|
20240820,095200,884911380,6710,6690,6710,6690,371
|
|
20240820,095100,882422390,6690,6690,6690,6690,159
|
|
20240820,095000,881358680,6690,6690,6690,6690,610
|
|
20240820,094900,877277780,6690,6700,6700,6690,618
|
|
20240820,094800,873140280,6690,6700,6700,6690,569
|
|
20240820,094700,869328480,6720,6720,6720,6720,376
|
|
20240820,094600,866801760,6720,6700,6720,6700,117
|
|
20240820,094500,866017520,6700,6710,6710,6700,2218
|
|
20240820,094400,851153210,6720,6730,6730,6720,4462
|
|
20240820,094300,821131360,6740,6760,6760,6740,2332
|
|
20240820,094200,805403340,6740,6750,6750,6740,35
|
|
20240820,094100,805167390,6760,6740,6760,6730,1107
|
|
20240820,094000,797710960,6750,6750,6750,6750,102
|
|
20240820,093900,797022460,6750,6750,6750,6750,50
|
|
20240820,093800,796684960,6750,6750,6750,6750,200
|
|
20240820,093700,795334960,6750,6760,6760,6750,152
|
|
20240820,093600,794308210,6770,6760,6770,6760,84
|
|
20240820,093500,793740070,6760,6750,6760,6750,2601
|
|
20240820,093400,776158960,6740,6730,6740,6730,419
|
|
20240820,093300,773337900,6730,6730,6730,6730,693
|
|
20240820,093200,768674010,6730,6780,6780,6730,824
|
|
20240820,093100,763108210,6790,6780,6790,6780,304
|
|
20240820,093000,761047080,6780,6790,6790,6780,396
|
|
20240820,092900,758361240,6800,6800,6810,6800,2459
|
|
20240820,092800,741638460,6800,6810,6810,6800,400
|
|
20240820,092700,738916760,6800,6820,6820,6800,851
|
|
20240820,092600,733116510,6830,6850,6870,6820,3918
|
|
20240820,092500,706277970,6850,6790,6880,6790,24272
|
|
20240820,092400,540314090,6790,6800,6800,6790,3592
|
|
20240820,092300,515908690,6800,6800,6800,6790,2812
|
|
20240820,092200,496799520,6790,6790,6800,6780,3439
|
|
20240820,092100,473445810,6800,6790,6820,6790,9129
|
|
20240820,092000,411326060,6730,6740,6780,6720,2344
|
|
20240820,091900,395496560,6720,6750,6750,6720,907
|
|
20240820,091800,389385030,6740,6760,6760,6740,1046
|
|
20240820,091700,382329260,6760,6730,6760,6730,3799
|
|
20240820,091600,356699030,6730,6740,6760,6720,7385
|
|
20240820,091500,306889230,6720,6710,6730,6680,2671
|
|
20240820,091400,288982190,6710,6720,6730,6700,699
|
|
20240820,091300,284286670,6730,6730,6740,6690,2073
|
|
20240820,091200,270356920,6700,6700,6700,6690,1180
|
|
20240820,091100,262452210,6700,6770,6810,6700,10064
|
|
20240820,091000,194390160,6760,6700,6780,6700,11129
|
|
20240820,090900,119348850,6700,6610,6700,6560,6308
|
|
20240820,090800,77261870,6560,6580,6620,6560,1394
|
|
20240820,090700,68105510,6580,6600,6600,6580,373
|
|
20240820,090600,65645710,6600,6600,6600,6600,8
|
|
20240820,090500,65592910,6600,6610,6640,6600,2021
|
|
20240820,090400,52242920,6610,6640,6640,6610,690
|
|
20240820,090300,47677100,6640,6640,6660,6640,677
|
|
20240820,090200,43178720,6610,6560,6650,6560,5936
|
|
20240820,090100,4140780,6500,6500,6500,6500,20
|
|
20240820,090000,4010780,6570,6480,6570,6480,613
|