629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,192600,1171668500,6960,6960,6960,6960,3778
|
|
20240821,192500,1171668500,6960,6960,6960,6960,0
|
|
20240821,192400,1171668500,6960,6960,6960,6960,0
|
|
20240821,192300,1171668500,6960,6960,6960,6960,0
|
|
20240821,192200,1171668500,6960,6960,6960,6960,0
|
|
20240821,192100,1171668500,6960,6960,6960,6960,0
|
|
20240821,192000,1171668500,6960,6960,6960,6960,0
|
|
20240821,191900,1171668500,6960,6960,6960,6960,0
|
|
20240821,191800,1171668500,6960,6960,6960,6960,0
|
|
20240821,191700,1171668500,6960,6960,6960,6960,0
|
|
20240821,191600,1171668500,6960,6960,6960,6960,0
|
|
20240821,191500,1171668500,6960,6960,6960,6960,0
|
|
20240821,191400,1171668500,6960,6960,6960,6960,0
|
|
20240821,191300,1171668500,6960,6960,6960,6960,0
|
|
20240821,191200,1171668500,6960,6960,6960,6960,0
|
|
20240821,191100,1171668500,6960,6960,6960,6960,0
|
|
20240821,191000,1171668500,6960,6960,6960,6960,0
|
|
20240821,190900,1171668500,6960,6960,6960,6960,0
|
|
20240821,190800,1171668500,6960,6960,6960,6960,0
|
|
20240821,190700,1171668500,6960,6960,6960,6960,0
|
|
20240821,190600,1171668500,6960,6960,6960,6960,0
|
|
20240821,190500,1171668500,6960,6960,6960,6960,0
|
|
20240821,190400,1171668500,6960,6960,6960,6960,0
|
|
20240821,190300,1171668500,6960,6960,6960,6960,0
|
|
20240821,190200,1171668500,6960,6960,6960,6960,0
|
|
20240821,190100,1171668500,6960,6960,6960,6960,0
|
|
20240821,190000,1171668500,6960,6960,6960,6960,0
|
|
20240821,185900,1171668500,6960,6960,6960,6960,0
|
|
20240821,185800,1171668500,6960,6960,6960,6960,0
|
|
20240821,185700,1171668500,6960,6960,6960,6960,0
|
|
20240821,185600,1171668500,6960,6960,6960,6960,3778
|
|
20240821,185500,1171668500,6960,6960,6960,6960,0
|
|
20240821,185400,1171668500,6960,6960,6960,6960,0
|
|
20240821,185300,1171668500,6960,6960,6960,6960,0
|
|
20240821,185200,1171668500,6960,6960,6960,6960,0
|
|
20240821,185100,1171668500,6960,6960,6960,6960,0
|
|
20240821,185000,1171668500,6960,6960,6960,6960,0
|
|
20240821,184900,1171668500,6960,6960,6960,6960,0
|
|
20240821,184800,1171668500,6960,6960,6960,6960,0
|
|
20240821,184700,1171668500,6960,6960,6960,6960,0
|
|
20240821,184600,1171668500,6960,6960,6960,6960,0
|
|
20240821,184500,1171668500,6960,6960,6960,6960,0
|
|
20240821,184400,1171668500,6960,6960,6960,6960,0
|
|
20240821,184300,1171668500,6960,6960,6960,6960,0
|
|
20240821,184200,1171668500,6960,6960,6960,6960,0
|
|
20240821,184100,1171668500,6960,6960,6960,6960,0
|
|
20240821,184000,1171668500,6960,6960,6960,6960,0
|
|
20240821,183900,1171668500,6960,6960,6960,6960,0
|
|
20240821,183800,1171668500,6960,6960,6960,6960,0
|
|
20240821,183700,1171668500,6960,6960,6960,6960,0
|
|
20240821,183600,1171668500,6960,6960,6960,6960,0
|
|
20240821,183500,1171668500,6960,6960,6960,6960,0
|
|
20240821,183400,1171668500,6960,6960,6960,6960,0
|
|
20240821,183300,1171668500,6960,6960,6960,6960,0
|
|
20240821,183200,1171668500,6960,6960,6960,6960,0
|
|
20240821,183100,1171668500,6960,6960,6960,6960,0
|
|
20240821,183000,1171668500,6960,6960,6960,6960,0
|
|
20240821,182900,1171668500,6960,6960,6960,6960,0
|
|
20240821,182800,1171668500,6960,6960,6960,6960,0
|
|
20240821,182700,1171668500,6960,6960,6960,6960,0
|
|
20240821,182600,1171668500,6960,6960,6960,6960,3778
|
|
20240821,182500,1171668500,6960,6960,6960,6960,0
|
|
20240821,182400,1171668500,6960,6960,6960,6960,0
|
|
20240821,182300,1171668500,6960,6960,6960,6960,0
|
|
20240821,182200,1171668500,6960,6960,6960,6960,0
|
|
20240821,182100,1171668500,6960,6960,6960,6960,0
|
|
20240821,182000,1171668500,6960,6960,6960,6960,0
|
|
20240821,181900,1171668500,6960,6960,6960,6960,0
|
|
20240821,181800,1171668500,6960,6960,6960,6960,0
|
|
20240821,181700,1171668500,6960,6960,6960,6960,0
|
|
20240821,181600,1171668500,6960,6960,6960,6960,0
|
|
20240821,181500,1171668500,6960,6960,6960,6960,0
|
|
20240821,181400,1171668500,6960,6960,6960,6960,0
|
|
20240821,181300,1171668500,6960,6960,6960,6960,0
|
|
20240821,181200,1171668500,6960,6960,6960,6960,0
|
|
20240821,181100,1171668500,6960,6960,6960,6960,0
|
|
20240821,181000,1171668500,6960,6960,6960,6960,0
|
|
20240821,180900,1171668500,6960,6960,6960,6960,0
|
|
20240821,180800,1171668500,6960,6960,6960,6960,0
|
|
20240821,180700,1171668500,6960,6960,6960,6960,0
|
|
20240821,180600,1171668500,6960,6960,6960,6960,0
|
|
20240821,180500,1171668500,6960,6960,6960,6960,0
|
|
20240821,180400,1171668500,6960,6960,6960,6960,0
|
|
20240821,180300,1171668500,6960,6960,6960,6960,0
|
|
20240821,180200,1171668500,6960,6960,6960,6960,0
|
|
20240821,180100,1171668500,6960,6960,6960,6960,0
|
|
20240821,180000,1171668500,6960,6960,6960,6960,0
|
|
20240821,175900,1171668500,6960,6960,6960,6960,0
|
|
20240821,175800,1171668500,6960,6960,6960,6960,0
|
|
20240821,175700,1171668500,6960,6960,6960,6960,0
|
|
20240821,175600,1171668500,6960,6960,6960,6960,3778
|
|
20240821,175500,1171668500,6960,6960,6960,6960,0
|
|
20240821,175400,1171668500,6960,6960,6960,6960,0
|
|
20240821,175300,1171668500,6960,6960,6960,6960,0
|
|
20240821,175200,1171668500,6960,6960,6960,6960,0
|
|
20240821,175100,1171668500,6960,6960,6960,6960,0
|
|
20240821,175000,1171668500,6960,6960,6960,6960,0
|
|
20240821,174900,1171668500,6960,6960,6960,6960,0
|
|
20240821,174800,1171668500,6960,6960,6960,6960,0
|
|
20240821,174700,1171668500,6960,6960,6960,6960,0
|
|
20240821,174600,1171668500,6960,6960,6960,6960,0
|
|
20240821,174500,1171668500,6960,6960,6960,6960,0
|
|
20240821,174400,1171668500,6960,6960,6960,6960,0
|
|
20240821,174300,1171668500,6960,6960,6960,6960,0
|
|
20240821,174200,1171668500,6960,6960,6960,6960,0
|
|
20240821,174100,1171668500,6960,6960,6960,6960,0
|
|
20240821,174000,1171668500,6960,6960,6960,6960,0
|
|
20240821,173900,1171668500,6960,6960,6960,6960,0
|
|
20240821,173800,1171668500,6960,6960,6960,6960,0
|
|
20240821,173700,1171668500,6960,6960,6960,6960,0
|
|
20240821,173600,1171668500,6960,6960,6960,6960,0
|
|
20240821,173500,1171668500,6960,6960,6960,6960,0
|
|
20240821,173400,1171668500,6960,6960,6960,6960,0
|
|
20240821,173300,1171668500,6960,6960,6960,6960,0
|
|
20240821,173200,1171668500,6960,6960,6960,6960,0
|
|
20240821,173100,1171668500,6960,6960,6960,6960,0
|
|
20240821,173000,1171668500,6960,6960,6960,6960,0
|
|
20240821,172900,1171668500,6960,6960,6960,6960,0
|
|
20240821,172800,1171668500,6960,6960,6960,6960,0
|
|
20240821,172700,1171668500,6960,6960,6960,6960,0
|
|
20240821,172600,1171668500,6960,6960,6960,6960,3778
|
|
20240821,172500,1171668500,6960,6960,6960,6960,0
|
|
20240821,172400,1171668500,6960,6960,6960,6960,0
|
|
20240821,172300,1171668500,6960,6960,6960,6960,0
|
|
20240821,172200,1171668500,6960,6960,6960,6960,0
|
|
20240821,172100,1171668500,6960,6960,6960,6960,0
|
|
20240821,172000,1171668500,6960,6960,6960,6960,0
|
|
20240821,171900,1171668500,6960,6960,6960,6960,0
|
|
20240821,171800,1171668500,6960,6960,6960,6960,0
|
|
20240821,171700,1171668500,6960,6960,6960,6960,0
|
|
20240821,171600,1171668500,6960,6960,6960,6960,0
|
|
20240821,171500,1171668500,6960,6960,6960,6960,0
|
|
20240821,171400,1171668500,6960,6960,6960,6960,0
|
|
20240821,171300,1171668500,6960,6960,6960,6960,0
|
|
20240821,171200,1171668500,6960,6960,6960,6960,0
|
|
20240821,171100,1171668500,6960,6960,6960,6960,0
|
|
20240821,171000,1171668500,6960,6960,6960,6960,0
|
|
20240821,170900,1171668500,6960,6960,6960,6960,0
|
|
20240821,170800,1171668500,6960,6960,6960,6960,0
|
|
20240821,170700,1171668500,6960,6960,6960,6960,0
|
|
20240821,170600,1171668500,6960,6960,6960,6960,0
|
|
20240821,170500,1171668500,6960,6960,6960,6960,0
|
|
20240821,170400,1171668500,6960,6960,6960,6960,0
|
|
20240821,170300,1171668500,6960,6960,6960,6960,0
|
|
20240821,170200,1171668500,6960,6960,6960,6960,0
|
|
20240821,170100,1171668500,6960,6960,6960,6960,0
|
|
20240821,170000,1171668500,6960,6960,6960,6960,0
|
|
20240821,165900,1171668500,6960,6960,6960,6960,0
|
|
20240821,165800,1171668500,6960,6960,6960,6960,0
|
|
20240821,165700,1171668500,6960,6960,6960,6960,0
|
|
20240821,165600,1171668500,6960,6960,6960,6960,3778
|
|
20240821,165500,1171668500,6960,6960,6960,6960,0
|
|
20240821,165400,1171668500,6960,6960,6960,6960,0
|
|
20240821,165300,1171668500,6960,6960,6960,6960,0
|
|
20240821,165200,1171668500,6960,6960,6960,6960,0
|
|
20240821,165100,1171668500,6960,6960,6960,6960,0
|
|
20240821,165000,1171668500,6960,6960,6960,6960,0
|
|
20240821,164900,1171668500,6960,6960,6960,6960,0
|
|
20240821,164800,1171668500,6960,6960,6960,6960,0
|
|
20240821,164700,1171668500,6960,6960,6960,6960,0
|
|
20240821,164600,1171668500,6960,6960,6960,6960,0
|
|
20240821,164500,1171668500,6960,6960,6960,6960,0
|
|
20240821,164400,1171668500,6960,6960,6960,6960,0
|
|
20240821,164300,1171668500,6960,6960,6960,6960,0
|
|
20240821,164200,1171668500,6960,6960,6960,6960,0
|
|
20240821,164100,1171668500,6960,6960,6960,6960,0
|
|
20240821,164000,1171668500,6960,6960,6960,6960,0
|
|
20240821,163900,1171668500,6960,6960,6960,6960,0
|
|
20240821,163800,1171668500,6960,6960,6960,6960,0
|
|
20240821,163700,1171668500,6960,6960,6960,6960,0
|
|
20240821,163600,1171668500,6960,6960,6960,6960,0
|
|
20240821,163500,1171668500,6960,6960,6960,6960,0
|
|
20240821,163400,1171668500,6960,6960,6960,6960,0
|
|
20240821,163300,1171668500,6960,6960,6960,6960,0
|
|
20240821,163200,1171668500,6960,6960,6960,6960,0
|
|
20240821,163100,1171668500,6960,6960,6960,6960,0
|
|
20240821,163000,1171668500,6960,6960,6960,6960,0
|
|
20240821,162900,1171668500,6960,6960,6960,6960,0
|
|
20240821,162800,1171668500,6960,6960,6960,6960,0
|
|
20240821,162700,1171668500,6960,6960,6960,6960,0
|
|
20240821,162600,1171668500,6960,6960,6960,6960,3778
|
|
20240821,162500,1171668500,6960,6960,6960,6960,0
|
|
20240821,162400,1171668500,6960,6960,6960,6960,0
|
|
20240821,162300,1171668500,6960,6960,6960,6960,0
|
|
20240821,162200,1171668500,6960,6960,6960,6960,0
|
|
20240821,162100,1171668500,6960,6960,6960,6960,0
|
|
20240821,162000,1171668500,6960,6960,6960,6960,0
|
|
20240821,161900,1171668500,6960,6960,6960,6960,0
|
|
20240821,161800,1171668500,6960,6960,6960,6960,0
|
|
20240821,161700,1171668500,6960,6960,6960,6960,0
|
|
20240821,161600,1171668500,6960,6960,6960,6960,0
|
|
20240821,161500,1171668500,6960,6960,6960,6960,0
|
|
20240821,161400,1171668500,6960,6960,6960,6960,0
|
|
20240821,161300,1171668500,6960,6960,6960,6960,0
|
|
20240821,161200,1171668500,6960,6960,6960,6960,0
|
|
20240821,161100,1171668500,6960,6960,6960,6960,0
|
|
20240821,161000,1171668500,6960,6960,6960,6960,0
|
|
20240821,160900,1171668500,6960,6960,6960,6960,0
|
|
20240821,160800,1171668500,6960,6960,6960,6960,0
|
|
20240821,160700,1171668500,6960,6960,6960,6960,0
|
|
20240821,160600,1171668500,6960,6960,6960,6960,0
|
|
20240821,160500,1171668500,6960,6960,6960,6960,0
|
|
20240821,160400,1171668500,6960,6960,6960,6960,0
|
|
20240821,160300,1171668500,6960,6960,6960,6960,0
|
|
20240821,160200,1171668500,6960,6960,6960,6960,0
|
|
20240821,160100,1171668500,6960,6960,6960,6960,0
|
|
20240821,160000,1171668500,6960,6960,6960,6960,0
|
|
20240821,155900,1171668500,6960,6960,6960,6960,0
|
|
20240821,155800,1171668500,6960,6960,6960,6960,0
|
|
20240821,155700,1171668500,6960,6960,6960,6960,0
|
|
20240821,155600,1171668500,6960,6960,6960,6960,3778
|
|
20240821,155500,1171668500,6960,6960,6960,6960,0
|
|
20240821,155400,1171668500,6960,6960,6960,6960,0
|
|
20240821,155300,1171668500,6960,6960,6960,6960,0
|
|
20240821,155200,1171668500,6960,6960,6960,6960,0
|
|
20240821,155100,1171668500,6960,6960,6960,6960,0
|
|
20240821,155000,1171668500,6960,6960,6960,6960,0
|
|
20240821,154900,1171668500,6960,6960,6960,6960,0
|
|
20240821,154800,1171668500,6960,6960,6960,6960,0
|
|
20240821,154700,1171668500,6960,6960,6960,6960,0
|
|
20240821,154600,1171668500,6960,6960,6960,6960,0
|
|
20240821,154500,1171668500,6960,6960,6960,6960,0
|
|
20240821,154400,1171668500,6960,6960,6960,6960,0
|
|
20240821,154300,1171668500,6960,6960,6960,6960,0
|
|
20240821,154200,1171668500,6960,6960,6960,6960,0
|
|
20240821,154100,1171668500,6960,6960,6960,6960,0
|
|
20240821,154000,1171668500,6960,6960,6960,6960,0
|
|
20240821,153900,1171668500,6960,6960,6960,6960,0
|
|
20240821,153800,1171668500,6960,6960,6960,6960,0
|
|
20240821,153700,1171668500,6960,6960,6960,6960,0
|
|
20240821,153600,1171668500,6960,6960,6960,6960,0
|
|
20240821,153500,1171668500,6960,6960,6960,6960,0
|
|
20240821,153400,1171668500,6960,6960,6960,6960,0
|
|
20240821,153300,1171668500,6960,6960,6960,6960,0
|
|
20240821,153200,1171668500,6960,6960,6960,6960,0
|
|
20240821,153100,1171668500,6960,6960,6960,6960,0
|
|
20240821,153000,1171668500,6960,6960,6960,6960,3778
|
|
20240821,152900,1145373620,6900,6900,6900,6900,0
|
|
20240821,152800,1145373620,6900,6900,6900,6900,0
|
|
20240821,152700,1145373620,6900,6900,6900,6900,0
|
|
20240821,152600,1145373620,6900,6900,6900,6900,0
|
|
20240821,152500,1145373620,6900,6900,6900,6900,0
|
|
20240821,152400,1145373620,6900,6900,6900,6900,0
|
|
20240821,152300,1145373620,6900,6900,6900,6900,0
|
|
20240821,152200,1145373620,6900,6900,6900,6900,0
|
|
20240821,152100,1145373620,6900,6900,6900,6900,0
|
|
20240821,152000,1145373620,6900,6900,6900,6900,0
|
|
20240821,151900,1145373620,6900,6900,6900,6880,1146
|
|
20240821,151800,1137467240,6900,6860,6900,6860,329
|
|
20240821,151700,1135207980,6870,6870,6870,6860,603
|
|
20240821,151600,1131066210,6870,6870,6870,6870,135
|
|
20240821,151500,1130138760,6870,6870,6870,6870,2
|
|
20240821,151400,1130125020,6870,6870,6870,6870,85
|
|
20240821,151300,1129541070,6860,6860,6860,6860,700
|
|
20240821,151200,1124739070,6860,6860,6860,6860,349
|
|
20240821,151100,1122344930,6860,6860,6860,6860,51
|
|
20240821,151000,1121995070,6860,6860,6860,6860,418
|
|
20240821,150900,1119127590,6860,6860,6860,6860,10
|
|
20240821,150800,1119058990,6860,6860,6860,6860,497
|
|
20240821,150700,1115649570,6830,6830,6830,6830,445
|
|
20240821,150600,1112610220,6830,6840,6840,6830,856
|
|
20240821,150500,1106762200,6840,6850,6850,6840,143
|
|
20240821,150400,1105782990,6860,6850,6860,6850,89
|
|
20240821,150300,1105172580,6850,6850,6850,6850,20
|
|
20240821,150200,1105035580,6850,6850,6860,6850,199
|
|
20240821,150100,1103672420,6850,6850,6850,6850,44
|
|
20240821,150000,1103371020,6850,6860,6860,6850,635
|
|
20240821,145900,1099020970,6860,6860,6860,6860,0
|
|
20240821,145800,1099020970,6860,6890,6890,6860,1457
|
|
20240821,145700,1088998510,6900,6900,6900,6890,426
|
|
20240821,145600,1086063070,6900,6880,6900,6880,1616
|
|
20240821,145500,1074929990,6890,6880,6890,6880,26
|
|
20240821,145400,1074751050,6890,6890,6890,6890,102
|
|
20240821,145300,1074048270,6890,6900,6900,6890,132
|
|
20240821,145200,1073137480,6900,6870,6900,6870,359
|
|
20240821,145100,1070664400,6880,6870,6880,6870,136
|
|
20240821,145000,1069729080,6870,6880,6880,6870,782
|
|
20240821,144900,1064349050,6880,6880,6880,6880,132
|
|
20240821,144800,1063440890,6880,6910,6910,6880,4171
|
|
20240821,144700,1034719500,6910,6910,6910,6900,276
|
|
20240821,144600,1032812470,6910,6910,6910,6910,14
|
|
20240821,144500,1032715730,6910,6910,6910,6910,50
|
|
20240821,144400,1032370230,6920,6910,6920,6910,261
|
|
20240821,144300,1030566120,6910,6910,6910,6910,469
|
|
20240821,144200,1027325330,6910,6920,6920,6910,1119
|
|
20240821,144100,1019592840,6920,6920,6920,6920,104
|
|
20240821,144000,1018873160,6920,6920,6920,6920,961
|
|
20240821,143900,1012223040,6910,6910,6910,6910,600
|
|
20240821,143800,1008077040,6910,6930,6930,6910,282
|
|
20240821,143700,1006126420,6930,6920,6930,6920,1805
|
|
20240821,143600,993632460,6920,6920,6920,6920,993
|
|
20240821,143500,986760900,6920,6920,6920,6910,44
|
|
20240821,143400,986456430,6910,6910,6910,6910,967
|
|
20240821,143300,979774460,6880,6900,6910,6880,1521
|
|
20240821,143200,969282300,6890,6890,6890,6890,30
|
|
20240821,143100,969075600,6890,6890,6890,6890,301
|
|
20240821,143000,967001710,6890,6880,6890,6880,739
|
|
20240821,142900,961911380,6880,6890,6890,6880,250
|
|
20240821,142800,960190880,6890,6890,6890,6890,200
|
|
20240821,142700,958812880,6890,6880,6890,6880,691
|
|
20240821,142600,954052880,6880,6880,6880,6880,249
|
|
20240821,142500,952339760,6880,6880,6880,6880,412
|
|
20240821,142400,949505200,6880,6880,6880,6870,12
|
|
20240821,142300,949422690,6880,6880,6880,6880,110
|
|
20240821,142200,948665890,6880,6880,6880,6880,974
|
|
20240821,142100,941964770,6890,6870,6890,6870,2814
|
|
20240821,142000,922609480,6860,6860,6860,6860,313
|
|
20240821,141900,920462300,6850,6850,6850,6850,2
|
|
20240821,141800,920448600,6850,6840,6850,6840,766
|
|
20240821,141700,915206940,6820,6830,6830,6820,72
|
|
20240821,141600,914715680,6830,6840,6840,6830,29
|
|
20240821,141500,914517600,6840,6830,6840,6830,342
|
|
20240821,141400,912179890,6820,6820,6820,6820,93
|
|
20240821,141300,911545630,6820,6820,6820,6820,38
|
|
20240821,141200,911286470,6820,6820,6820,6820,34
|
|
20240821,141100,911054590,6830,6830,6830,6830,0
|
|
20240821,141000,911054590,6830,6830,6830,6830,205
|
|
20240821,140900,909654440,6830,6830,6830,6830,545
|
|
20240821,140800,905932090,6830,6830,6830,6830,155
|
|
20240821,140700,904873440,6830,6830,6830,6830,230
|
|
20240821,140600,903302540,6830,6830,6830,6830,120
|
|
20240821,140500,902482940,6820,6820,6820,6820,500
|
|
20240821,140400,899072940,6820,6820,6820,6820,348
|
|
20240821,140300,896699580,6820,6810,6820,6810,22
|
|
20240821,140200,896549740,6800,6800,6800,6800,664
|
|
20240821,140100,892034540,6800,6790,6800,6790,523
|
|
20240821,140000,888478370,6790,6790,6790,6790,17
|
|
20240821,135900,888362940,6790,6790,6790,6790,0
|
|
20240821,135800,888362940,6790,6800,6800,6790,911
|
|
20240821,135700,882168480,6790,6790,6790,6790,0
|
|
20240821,135600,882168480,6790,6790,6790,6790,22
|
|
20240821,135500,882019100,6790,6790,6790,6790,250
|
|
20240821,135400,880321600,6790,6790,6790,6790,10
|
|
20240821,135300,880253700,6790,6800,6800,6790,749
|
|
20240821,135200,875160630,6790,6790,6790,6790,0
|
|
20240821,135100,875160630,6790,6790,6790,6790,147
|
|
20240821,135000,874162500,6780,6780,6780,6780,1000
|
|
20240821,134900,867382500,6780,6780,6780,6780,616
|
|
20240821,134800,863206020,6780,6790,6790,6780,14
|
|
20240821,134700,863111090,6790,6790,6790,6790,5
|
|
20240821,134600,863077140,6790,6790,6790,6790,1
|
|
20240821,134500,863070350,6780,6780,6780,6780,64
|
|
20240821,134400,862636430,6780,6780,6780,6780,0
|
|
20240821,134300,862636430,6780,6780,6780,6780,51
|
|
20240821,134200,862290650,6780,6780,6780,6780,13
|
|
20240821,134100,862202510,6790,6790,6790,6790,160
|
|
20240821,134000,861116110,6780,6780,6780,6780,0
|
|
20240821,133900,861116110,6780,6780,6780,6780,34
|
|
20240821,133800,860885590,6780,6780,6780,6780,30
|
|
20240821,133700,860682190,6780,6780,6780,6780,0
|
|
20240821,133600,860682190,6780,6780,6780,6780,0
|
|
20240821,133500,860682190,6780,6780,6780,6780,50
|
|
20240821,133400,860343190,6780,6780,6780,6780,34
|
|
20240821,133300,860112670,6780,6780,6780,6780,31
|
|
20240821,133200,859902490,6790,6790,6790,6790,0
|
|
20240821,133100,859902490,6790,6780,6790,6780,65
|
|
20240821,133000,859461480,6780,6780,6780,6780,0
|
|
20240821,132900,859461480,6780,6790,6790,6780,222
|
|
20240821,132800,857954270,6790,6790,6790,6790,34
|
|
20240821,132700,857723410,6790,6790,6790,6790,10
|
|
20240821,132600,857655510,6790,6790,6790,6790,147
|
|
20240821,132500,856657380,6790,6790,6790,6790,34
|
|
20240821,132400,856426520,6800,6800,6800,6800,0
|
|
20240821,132300,856426520,6800,6790,6800,6790,35
|
|
20240821,132200,856188820,6790,6790,6790,6790,34
|
|
20240821,132100,855957960,6790,6790,6790,6790,0
|
|
20240821,132000,855957960,6790,6790,6790,6790,0
|
|
20240821,131900,855957960,6790,6790,6790,6790,30
|
|
20240821,131800,855754260,6780,6780,6780,6780,0
|
|
20240821,131700,855754260,6780,6780,6780,6780,34
|
|
20240821,131600,855523740,6780,6780,6780,6780,200
|
|
20240821,131500,854167740,6780,6800,6800,6780,63
|
|
20240821,131400,853739600,6780,6780,6780,6780,17
|
|
20240821,131300,853624340,6780,6780,6780,6780,0
|
|
20240821,131200,853624340,6780,6790,6790,6780,1742
|
|
20240821,131100,841802550,6790,6800,6800,6790,183
|
|
20240821,131000,840559780,6790,6790,6790,6790,20
|
|
20240821,130900,840423980,6790,6790,6790,6790,59
|
|
20240821,130800,840023370,6790,6790,6790,6790,51
|
|
20240821,130700,839677080,6800,6790,6800,6790,475
|
|
20240821,130600,836451730,6790,6790,6790,6790,13
|
|
20240821,130500,836363460,6800,6800,6800,6800,0
|
|
20240821,130400,836363460,6800,6800,6800,6800,0
|
|
20240821,130300,836363460,6800,6800,6800,6800,1
|
|
20240821,130200,836356660,6790,6790,6790,6790,51
|
|
20240821,130100,836010370,6790,6790,6790,6790,76
|
|
20240821,130000,835494330,6790,6800,6800,6790,14
|
|
20240821,125900,835399260,6790,6790,6790,6790,1
|
|
20240821,125800,835392470,6800,6800,6800,6800,11
|
|
20240821,125700,835317670,6790,6790,6790,6790,64
|
|
20240821,125600,834883110,6790,6790,6790,6790,18
|
|
20240821,125500,834760890,6790,6790,6790,6790,2
|
|
20240821,125400,834747310,6800,6800,6800,6800,118
|
|
20240821,125300,833944910,6800,6800,6800,6800,63
|
|
20240821,125200,833516510,6800,6800,6810,6800,23
|
|
20240821,125100,833360100,6790,6790,6790,6790,0
|
|
20240821,125000,833360100,6790,6810,6810,6790,500
|
|
20240821,124900,829960920,6800,6800,6800,6800,0
|
|
20240821,124800,829960920,6800,6810,6810,6800,522
|
|
20240821,124700,826410400,6810,6810,6810,6810,50
|
|
20240821,124600,826069900,6820,6820,6820,6820,1
|
|
20240821,124500,826063080,6820,6820,6820,6820,20
|
|
20240821,124400,825926680,6820,6820,6820,6820,0
|
|
20240821,124300,825926680,6820,6830,6830,6820,24
|
|
20240821,124200,825762930,6820,6820,6820,6820,113
|
|
20240821,124100,824992270,6830,6830,6830,6830,1
|
|
20240821,124000,824985440,6830,6830,6830,6830,0
|
|
20240821,123900,824985440,6830,6830,6830,6830,4
|
|
20240821,123800,824958120,6830,6830,6830,6830,30
|
|
20240821,123700,824753220,6830,6830,6830,6830,0
|
|
20240821,123600,824753220,6830,6830,6830,6830,5
|
|
20240821,123500,824719070,6820,6820,6820,6820,10
|
|
20240821,123400,824650870,6820,6820,6820,6820,50
|
|
20240821,123300,824309870,6810,6810,6810,6810,47
|
|
20240821,123200,823989800,6810,6810,6810,6810,5
|
|
20240821,123100,823955750,6800,6810,6810,6800,673
|
|
20240821,123000,819378790,6820,6820,6820,6820,0
|
|
20240821,122900,819378790,6820,6820,6820,6820,336
|
|
20240821,122800,817087270,6820,6830,6830,6820,897
|
|
20240821,122700,810965760,6840,6840,6840,6840,0
|
|
20240821,122600,810965760,6840,6840,6840,6840,0
|
|
20240821,122500,810965760,6840,6840,6840,6840,0
|
|
20240821,122400,810965760,6840,6840,6840,6840,36
|
|
20240821,122300,810719520,6840,6850,6850,6840,378
|
|
20240821,122200,808130320,6850,6850,6850,6850,262
|
|
20240821,122100,806335620,6850,6850,6850,6850,0
|
|
20240821,122000,806335620,6850,6870,6880,6850,812
|
|
20240821,121900,800757950,6870,6870,6870,6870,930
|
|
20240821,121800,794368850,6870,6870,6870,6870,1670
|
|
20240821,121700,782895950,6870,6860,6870,6860,1374
|
|
20240821,121600,773466370,6850,6840,6850,6840,1950
|
|
20240821,121500,760123070,6830,6830,6830,6830,272
|
|
20240821,121400,758265310,6820,6820,6820,6820,50
|
|
20240821,121300,757924310,6820,6820,6820,6820,0
|
|
20240821,121200,757924310,6820,6820,6820,6820,1
|
|
20240821,121100,757917490,6820,6820,6820,6820,1
|
|
20240821,121000,757910670,6820,6820,6820,6820,15
|
|
20240821,120900,757808370,6820,6840,6840,6820,480
|
|
20240821,120800,754534170,6840,6830,6840,6830,219
|
|
20240821,120700,753036900,6830,6800,6830,6800,1993
|
|
20240821,120600,739464440,6810,6810,6810,6810,0
|
|
20240821,120500,739464440,6810,6810,6810,6810,0
|
|
20240821,120400,739464440,6810,6810,6810,6810,275
|
|
20240821,120300,737591690,6810,6810,6810,6810,0
|
|
20240821,120200,737591690,6810,6810,6810,6810,0
|
|
20240821,120100,737591690,6810,6810,6810,6810,304
|
|
20240821,120000,735521450,6810,6810,6810,6810,636
|
|
20240821,115900,731190290,6820,6820,6820,6820,0
|
|
20240821,115800,731190290,6820,6820,6820,6820,369
|
|
20240821,115700,728673710,6810,6810,6810,6810,7
|
|
20240821,115600,728626040,6790,6790,6790,6790,0
|
|
20240821,115500,728626040,6790,6790,6790,6790,0
|
|
20240821,115400,728626040,6790,6790,6790,6790,30
|
|
20240821,115300,728422340,6800,6800,6810,6800,140
|
|
20240821,115200,727470330,6800,6800,6800,6800,0
|
|
20240821,115100,727470330,6800,6800,6800,6800,0
|
|
20240821,115000,727470330,6800,6810,6810,6800,69
|
|
20240821,114900,727001050,6840,6840,6840,6840,150
|
|
20240821,114800,725975050,6840,6840,6840,6840,24
|
|
20240821,114700,725810890,6840,6830,6840,6830,659
|
|
20240821,114600,721309740,6830,6830,6830,6830,4
|
|
20240821,114500,721282420,6840,6840,6840,6840,0
|
|
20240821,114400,721282420,6840,6840,6840,6840,0
|
|
20240821,114300,721282420,6840,6840,6840,6840,0
|
|
20240821,114200,721282420,6840,6840,6840,6840,0
|
|
20240821,114100,721282420,6840,6840,6840,6840,0
|
|
20240821,114000,721282420,6840,6830,6840,6830,737
|
|
20240821,113900,716243050,6840,6840,6840,6840,0
|
|
20240821,113800,716243050,6840,6820,6840,6820,898
|
|
20240821,113700,710111950,6790,6790,6790,6790,20
|
|
20240821,113600,709976150,6790,6810,6810,6790,2250
|
|
20240821,113500,694688750,6830,6830,6830,6830,3
|
|
20240821,113400,694668260,6830,6810,6830,6810,123
|
|
20240821,113300,693829410,6810,6810,6810,6810,95
|
|
20240821,113200,693182460,6810,6810,6810,6810,0
|
|
20240821,113100,693182460,6810,6810,6810,6810,0
|
|
20240821,113000,693182460,6810,6810,6820,6810,874
|
|
20240821,112900,687230420,6810,6810,6810,6810,10
|
|
20240821,112800,687162320,6810,6810,6820,6810,274
|
|
20240821,112700,685295090,6810,6810,6810,6790,89
|
|
20240821,112600,684689680,6810,6810,6810,6810,10
|
|
20240821,112500,684621580,6810,6810,6810,6810,32
|
|
20240821,112400,684403660,6790,6790,6790,6790,1560
|
|
20240821,112300,673811260,6800,6790,6800,6790,120
|
|
20240821,112200,672995670,6800,6800,6800,6800,254
|
|
20240821,112100,671268470,6800,6790,6800,6790,641
|
|
20240821,112000,666912540,6790,6790,6790,6790,0
|
|
20240821,111900,666912540,6790,6780,6790,6780,15
|
|
20240821,111800,666810740,6780,6780,6780,6780,0
|
|
20240821,111700,666810740,6780,6780,6780,6780,1
|
|
20240821,111600,666803960,6780,6780,6780,6780,654
|
|
20240821,111500,662369840,6780,6780,6780,6780,0
|
|
20240821,111400,662369840,6780,6780,6780,6780,1149
|
|
20240821,111300,654579620,6790,6790,6790,6790,1
|
|
20240821,111200,654572830,6790,6790,6790,6790,62
|
|
20240821,111100,654151850,6790,6780,6790,6780,139
|
|
20240821,111000,653208850,6780,6780,6780,6780,100
|
|
20240821,110900,652530850,6780,6780,6780,6780,2000
|
|
20240821,110800,638970850,6760,6760,6760,6760,220
|
|
20240821,110700,637483650,6770,6770,6770,6770,890
|
|
20240821,110600,631458350,6770,6780,6780,6770,1613
|
|
20240821,110500,620525210,6780,6790,6790,6780,1005
|
|
20240821,110400,613711260,6790,6790,6790,6790,222
|
|
20240821,110300,612203880,6790,6790,6790,6790,77
|
|
20240821,110200,611681050,6790,6790,6790,6790,104
|
|
20240821,110100,610974890,6780,6780,6780,6780,168
|
|
20240821,110000,609835850,6780,6790,6790,6780,2064
|
|
20240821,105900,595838660,6800,6800,6800,6800,7
|
|
20240821,105800,595791060,6800,6780,6800,6780,51
|
|
20240821,105700,595445200,6800,6800,6800,6800,60
|
|
20240821,105600,595037200,6800,6780,6800,6780,75
|
|
20240821,105500,594528680,6780,6780,6780,6780,667
|
|
20240821,105400,590006420,6780,6780,6780,6780,847
|
|
20240821,105300,584263760,6800,6800,6800,6800,1
|
|
20240821,105200,584256960,6780,6780,6780,6780,5
|
|
20240821,105100,584223060,6790,6790,6790,6790,0
|
|
20240821,105000,584223060,6790,6780,6790,6780,635
|
|
20240821,104900,579915580,6780,6790,6790,6780,18
|
|
20240821,104800,579793490,6790,6790,6790,6790,0
|
|
20240821,104700,579793490,6790,6790,6790,6790,66
|
|
20240821,104600,579345350,6790,6790,6790,6790,291
|
|
20240821,104500,577369460,6790,6790,6790,6790,30
|
|
20240821,104400,577165760,6780,6790,6790,6780,716
|
|
20240821,104300,572306270,6800,6800,6800,6800,85
|
|
20240821,104200,571728270,6810,6810,6810,6810,50
|
|
20240821,104100,571387770,6810,6810,6810,6810,200
|
|
20240821,104000,570025770,6800,6800,6800,6800,85
|
|
20240821,103900,569447770,6800,6800,6800,6800,0
|
|
20240821,103800,569447770,6800,6800,6800,6800,0
|
|
20240821,103700,569447770,6800,6800,6800,6800,32
|
|
20240821,103600,569230170,6800,6800,6800,6800,0
|
|
20240821,103500,569230170,6800,6800,6800,6800,120
|
|
20240821,103400,568414170,6800,6800,6800,6800,10
|
|
20240821,103300,568346170,6790,6780,6800,6780,171
|
|
20240821,103200,567184500,6790,6790,6790,6790,0
|
|
20240821,103100,567184500,6790,6790,6790,6780,1697
|
|
20240821,103000,555675340,6790,6790,6790,6790,0
|
|
20240821,102900,555675340,6790,6790,6790,6790,300
|
|
20240821,102800,553638340,6790,6790,6790,6790,385
|
|
20240821,102700,551024190,6790,6790,6790,6790,47
|
|
20240821,102600,550705060,6800,6800,6800,6800,33
|
|
20240821,102500,550480660,6800,6800,6800,6800,85
|
|
20240821,102400,549902660,6800,6780,6800,6780,70
|
|
20240821,102300,549426920,6790,6790,6790,6790,470
|
|
20240821,102200,546235620,6790,6790,6790,6790,1299
|
|
20240821,102100,537415410,6770,6770,6770,6770,17
|
|
20240821,102000,537300320,6770,6780,6780,6770,1378
|
|
20240821,101900,527969970,6780,6780,6780,6780,1268
|
|
20240821,101800,519372930,6790,6790,6790,6790,0
|
|
20240821,101700,519372930,6790,6790,6790,6790,293
|
|
20240821,101600,517383460,6790,6790,6790,6790,66
|
|
20240821,101500,516935320,6800,6800,6800,6800,1
|
|
20240821,101400,516928520,6790,6790,6790,6790,434
|
|
20240821,101300,513981660,6790,6780,6790,6780,851
|
|
20240821,101200,508208370,6780,6780,6780,6780,150
|
|
20240821,101100,507191370,6800,6780,6800,6780,31
|
|
20240821,101000,506981170,6780,6780,6780,6780,181
|
|
20240821,100900,505753990,6780,6790,6790,6780,358
|
|
20240821,100800,503326050,6790,6800,6800,6790,1525
|
|
20240821,100700,492968740,6800,6800,6800,6800,0
|
|
20240821,100600,492968740,6800,6800,6800,6800,385
|
|
20240821,100500,490350740,6820,6810,6820,6800,300
|
|
20240821,100400,488308250,6820,6830,6830,6820,167
|
|
20240821,100300,487169260,6830,6830,6840,6830,165
|
|
20240821,100200,486042300,6840,6840,6840,6840,10
|
|
20240821,100100,485973900,6840,6840,6840,6830,543
|
|
20240821,100000,482259800,6840,6800,6850,6800,1676
|
|
20240821,095900,470800790,6800,6790,6800,6790,100
|
|
20240821,095800,470121130,6790,6790,6790,6790,0
|
|
20240821,095700,470121130,6790,6790,6790,6790,15
|
|
20240821,095600,470019280,6790,6790,6790,6790,56
|
|
20240821,095500,469639040,6790,6790,6790,6790,10
|
|
20240821,095400,469571140,6790,6780,6790,6780,178
|
|
20240821,095300,468364030,6780,6780,6780,6780,20
|
|
20240821,095200,468228430,6770,6770,6770,6770,17
|
|
20240821,095100,468113340,6770,6770,6770,6770,54
|
|
20240821,095000,467747760,6780,6770,6780,6770,20
|
|
20240821,094900,467612340,6760,6770,6770,6760,27
|
|
20240821,094800,467429720,6760,6760,6760,6760,435
|
|
20240821,094700,464489120,6770,6770,6770,6760,194
|
|
20240821,094600,463176090,6760,6800,6800,6760,121
|
|
20240821,094500,462357730,6800,6760,6800,6760,9
|
|
20240821,094400,462296770,6820,6790,6820,6770,1757
|
|
20240821,094300,450401110,6790,6820,6820,6790,12
|
|
20240821,094200,450319570,6780,6780,6780,6780,0
|
|
20240821,094100,450319570,6780,6780,6780,6780,357
|
|
20240821,094000,447899110,6790,6790,6850,6790,1878
|
|
20240821,093900,435143130,6790,6780,6790,6780,80
|
|
20240821,093800,434600230,6780,6780,6780,6780,45
|
|
20240821,093700,434295130,6780,6780,6780,6780,60
|
|
20240821,093600,433888330,6780,6760,6780,6760,1574
|
|
20240821,093500,423247650,6750,6750,6760,6750,640
|
|
20240821,093400,418927640,6750,6750,6750,6750,237
|
|
20240821,093300,417327890,6750,6750,6760,6750,539
|
|
20240821,093200,413687280,6740,6770,6770,6740,7477
|
|
20240821,093100,363144010,6770,6770,6770,6770,1
|
|
20240821,093000,363137240,6770,6780,6780,6770,600
|
|
20240821,092900,359074990,6770,6760,6770,6760,245
|
|
20240821,092800,357417540,6760,6800,6800,6760,2930
|
|
20240821,092700,337518220,6810,6810,6810,6800,112
|
|
20240821,092600,336756190,6800,6810,6810,6800,128
|
|
20240821,092500,335884790,6800,6820,6820,6800,1471
|
|
20240821,092400,325873100,6820,6820,6820,6820,252
|
|
20240821,092300,324154460,6820,6850,6850,6820,295
|
|
20240821,092200,322141220,6820,6850,6850,6820,550
|
|
20240821,092100,318388720,6850,6810,6850,6810,136
|
|
20240821,092000,317457960,6800,6840,6840,6800,988
|
|
20240821,091900,310717290,6810,6810,6810,6810,1945
|
|
20240821,091800,297471840,6790,6790,6790,6790,536
|
|
20240821,091700,293832400,6790,6790,6790,6790,0
|
|
20240821,091600,293832400,6790,6810,6810,6790,3965
|
|
20240821,091500,266872460,6810,6820,6870,6810,1526
|
|
20240821,091400,256438520,6810,6810,6810,6810,562
|
|
20240821,091300,252611300,6810,6810,6840,6810,332
|
|
20240821,091200,250347380,6810,6800,6810,6800,532
|
|
20240821,091100,246728650,6800,6790,6800,6760,554
|
|
20240821,091000,242968290,6790,6790,6800,6790,171
|
|
20240821,090900,241806880,6790,6820,6820,6790,904
|
|
20240821,090800,235659740,6830,6830,6830,6820,397
|
|
20240821,090700,232950860,6830,6820,6830,6820,626
|
|
20240821,090600,228675700,6830,6840,6850,6830,236
|
|
20240821,090500,227062860,6850,6850,6880,6850,3542
|
|
20240821,090400,202774340,6880,6850,6900,6850,887
|
|
20240821,090300,196676020,6860,6820,6860,6820,1121
|
|
20240821,090200,189001520,6790,6820,6860,6670,9247
|
|
20240821,090100,126377930,6810,6800,6810,6760,5232
|
|
20240821,090000,90819490,6800,6890,6900,6800,13213
|