618 lines
33 KiB
CSV
618 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,191500,3214796550,10820,10820,10820,10820,7478
|
|
20240816,191400,3214796550,10820,10820,10820,10820,0
|
|
20240816,191300,3214796550,10820,10820,10820,10820,0
|
|
20240816,191200,3214796550,10820,10820,10820,10820,0
|
|
20240816,191100,3214796550,10820,10820,10820,10820,0
|
|
20240816,191000,3214796550,10820,10820,10820,10820,0
|
|
20240816,190900,3214796550,10820,10820,10820,10820,0
|
|
20240816,190800,3214796550,10820,10820,10820,10820,0
|
|
20240816,190700,3214796550,10820,10820,10820,10820,0
|
|
20240816,190600,3214796550,10820,10820,10820,10820,0
|
|
20240816,190500,3214796550,10820,10820,10820,10820,0
|
|
20240816,190400,3214796550,10820,10820,10820,10820,0
|
|
20240816,190300,3214796550,10820,10820,10820,10820,0
|
|
20240816,190200,3214796550,10820,10820,10820,10820,0
|
|
20240816,190100,3214796550,10820,10820,10820,10820,0
|
|
20240816,190000,3214796550,10820,10820,10820,10820,0
|
|
20240816,185900,3214796550,10820,10820,10820,10820,0
|
|
20240816,185800,3214796550,10820,10820,10820,10820,0
|
|
20240816,185700,3214796550,10820,10820,10820,10820,0
|
|
20240816,185600,3214796550,10820,10820,10820,10820,0
|
|
20240816,185500,3214796550,10820,10820,10820,10820,0
|
|
20240816,185400,3214796550,10820,10820,10820,10820,0
|
|
20240816,185300,3214796550,10820,10820,10820,10820,0
|
|
20240816,185200,3214796550,10820,10820,10820,10820,0
|
|
20240816,185100,3214796550,10820,10820,10820,10820,0
|
|
20240816,185000,3214796550,10820,10820,10820,10820,0
|
|
20240816,184900,3214796550,10820,10820,10820,10820,0
|
|
20240816,184800,3214796550,10820,10820,10820,10820,0
|
|
20240816,184700,3214796550,10820,10820,10820,10820,0
|
|
20240816,184600,3214796550,10820,10820,10820,10820,0
|
|
20240816,184500,3214796550,10820,10820,10820,10820,7478
|
|
20240816,184400,3214796550,10820,10820,10820,10820,0
|
|
20240816,184300,3214796550,10820,10820,10820,10820,0
|
|
20240816,184200,3214796550,10820,10820,10820,10820,0
|
|
20240816,184100,3214796550,10820,10820,10820,10820,0
|
|
20240816,184000,3214796550,10820,10820,10820,10820,0
|
|
20240816,183900,3214796550,10820,10820,10820,10820,0
|
|
20240816,183800,3214796550,10820,10820,10820,10820,0
|
|
20240816,183700,3214796550,10820,10820,10820,10820,0
|
|
20240816,183600,3214796550,10820,10820,10820,10820,0
|
|
20240816,183500,3214796550,10820,10820,10820,10820,0
|
|
20240816,183400,3214796550,10820,10820,10820,10820,0
|
|
20240816,183300,3214796550,10820,10820,10820,10820,0
|
|
20240816,183200,3214796550,10820,10820,10820,10820,0
|
|
20240816,183100,3214796550,10820,10820,10820,10820,0
|
|
20240816,183000,3214796550,10820,10820,10820,10820,0
|
|
20240816,182900,3214796550,10820,10820,10820,10820,0
|
|
20240816,182800,3214796550,10820,10820,10820,10820,0
|
|
20240816,182700,3214796550,10820,10820,10820,10820,0
|
|
20240816,182600,3214796550,10820,10820,10820,10820,0
|
|
20240816,182500,3214796550,10820,10820,10820,10820,0
|
|
20240816,182400,3214796550,10820,10820,10820,10820,0
|
|
20240816,182300,3214796550,10820,10820,10820,10820,0
|
|
20240816,182200,3214796550,10820,10820,10820,10820,0
|
|
20240816,182100,3214796550,10820,10820,10820,10820,0
|
|
20240816,182000,3214796550,10820,10820,10820,10820,0
|
|
20240816,181900,3214796550,10820,10820,10820,10820,0
|
|
20240816,181800,3214796550,10820,10820,10820,10820,0
|
|
20240816,181700,3214796550,10820,10820,10820,10820,0
|
|
20240816,181600,3214796550,10820,10820,10820,10820,0
|
|
20240816,181500,3214796550,10820,10820,10820,10820,7478
|
|
20240816,181400,3214796550,10820,10820,10820,10820,0
|
|
20240816,181300,3214796550,10820,10820,10820,10820,0
|
|
20240816,181200,3214796550,10820,10820,10820,10820,0
|
|
20240816,181100,3214796550,10820,10820,10820,10820,0
|
|
20240816,181000,3214796550,10820,10820,10820,10820,0
|
|
20240816,180900,3214796550,10820,10820,10820,10820,0
|
|
20240816,180800,3214796550,10820,10820,10820,10820,0
|
|
20240816,180700,3214796550,10820,10820,10820,10820,0
|
|
20240816,180600,3214796550,10820,10820,10820,10820,0
|
|
20240816,180500,3214796550,10820,10820,10820,10820,0
|
|
20240816,180400,3214796550,10820,10820,10820,10820,0
|
|
20240816,180300,3214796550,10820,10820,10820,10820,0
|
|
20240816,180200,3214796550,10820,10820,10820,10820,0
|
|
20240816,180100,3214796550,10820,10820,10820,10820,0
|
|
20240816,180000,3214796550,10820,10820,10820,10820,0
|
|
20240816,175900,3214796550,10820,10820,10820,10820,0
|
|
20240816,175800,3214796550,10820,10820,10820,10820,0
|
|
20240816,175700,3214796550,10820,10820,10820,10820,0
|
|
20240816,175600,3214796550,10820,10820,10820,10820,0
|
|
20240816,175500,3214796550,10820,10820,10820,10820,0
|
|
20240816,175400,3214796550,10820,10820,10820,10820,0
|
|
20240816,175300,3214796550,10820,10820,10820,10820,0
|
|
20240816,175200,3214796550,10820,10820,10820,10820,0
|
|
20240816,175100,3214796550,10820,10820,10820,10820,0
|
|
20240816,175000,3214796550,10820,10820,10820,10820,0
|
|
20240816,174900,3214796550,10820,10820,10820,10820,0
|
|
20240816,174800,3214796550,10820,10820,10820,10820,0
|
|
20240816,174700,3214796550,10820,10820,10820,10820,0
|
|
20240816,174600,3214796550,10820,10820,10820,10820,0
|
|
20240816,174500,3214796550,10820,10820,10820,10820,7478
|
|
20240816,174400,3214796550,10820,10820,10820,10820,0
|
|
20240816,174300,3214796550,10820,10820,10820,10820,0
|
|
20240816,174200,3214796550,10820,10820,10820,10820,0
|
|
20240816,174100,3214796550,10820,10820,10820,10820,0
|
|
20240816,174000,3214796550,10820,10820,10820,10820,0
|
|
20240816,173900,3214796550,10820,10820,10820,10820,0
|
|
20240816,173800,3214796550,10820,10820,10820,10820,0
|
|
20240816,173700,3214796550,10820,10820,10820,10820,0
|
|
20240816,173600,3214796550,10820,10820,10820,10820,0
|
|
20240816,173500,3214796550,10820,10820,10820,10820,0
|
|
20240816,173400,3214796550,10820,10820,10820,10820,0
|
|
20240816,173300,3214796550,10820,10820,10820,10820,0
|
|
20240816,173200,3214796550,10820,10820,10820,10820,0
|
|
20240816,173100,3214796550,10820,10820,10820,10820,0
|
|
20240816,173000,3214796550,10820,10820,10820,10820,0
|
|
20240816,172900,3214796550,10820,10820,10820,10820,0
|
|
20240816,172800,3214796550,10820,10820,10820,10820,0
|
|
20240816,172700,3214796550,10820,10820,10820,10820,0
|
|
20240816,172600,3214796550,10820,10820,10820,10820,0
|
|
20240816,172500,3214796550,10820,10820,10820,10820,0
|
|
20240816,172400,3214796550,10820,10820,10820,10820,0
|
|
20240816,172300,3214796550,10820,10820,10820,10820,0
|
|
20240816,172200,3214796550,10820,10820,10820,10820,0
|
|
20240816,172100,3214796550,10820,10820,10820,10820,0
|
|
20240816,172000,3214796550,10820,10820,10820,10820,0
|
|
20240816,171900,3214796550,10820,10820,10820,10820,0
|
|
20240816,171800,3214796550,10820,10820,10820,10820,0
|
|
20240816,171700,3214796550,10820,10820,10820,10820,0
|
|
20240816,171600,3214796550,10820,10820,10820,10820,0
|
|
20240816,171500,3214796550,10820,10820,10820,10820,7478
|
|
20240816,171400,3214796550,10820,10820,10820,10820,0
|
|
20240816,171300,3214796550,10820,10820,10820,10820,0
|
|
20240816,171200,3214796550,10820,10820,10820,10820,0
|
|
20240816,171100,3214796550,10820,10820,10820,10820,0
|
|
20240816,171000,3214796550,10820,10820,10820,10820,0
|
|
20240816,170900,3214796550,10820,10820,10820,10820,0
|
|
20240816,170800,3214796550,10820,10820,10820,10820,0
|
|
20240816,170700,3214796550,10820,10820,10820,10820,0
|
|
20240816,170600,3214796550,10820,10820,10820,10820,0
|
|
20240816,170500,3214796550,10820,10820,10820,10820,0
|
|
20240816,170400,3214796550,10820,10820,10820,10820,0
|
|
20240816,170300,3214796550,10820,10820,10820,10820,0
|
|
20240816,170200,3214796550,10820,10820,10820,10820,0
|
|
20240816,170100,3214796550,10820,10820,10820,10820,0
|
|
20240816,170000,3214796550,10820,10820,10820,10820,0
|
|
20240816,165900,3214796550,10820,10820,10820,10820,0
|
|
20240816,165800,3214796550,10820,10820,10820,10820,0
|
|
20240816,165700,3214796550,10820,10820,10820,10820,0
|
|
20240816,165600,3214796550,10820,10820,10820,10820,0
|
|
20240816,165500,3214796550,10820,10820,10820,10820,0
|
|
20240816,165400,3214796550,10820,10820,10820,10820,0
|
|
20240816,165300,3214796550,10820,10820,10820,10820,0
|
|
20240816,165200,3214796550,10820,10820,10820,10820,0
|
|
20240816,165100,3214796550,10820,10820,10820,10820,0
|
|
20240816,165000,3214796550,10820,10820,10820,10820,0
|
|
20240816,164900,3214796550,10820,10820,10820,10820,0
|
|
20240816,164800,3214796550,10820,10820,10820,10820,0
|
|
20240816,164700,3214796550,10820,10820,10820,10820,0
|
|
20240816,164600,3214796550,10820,10820,10820,10820,0
|
|
20240816,164500,3214796550,10820,10820,10820,10820,7478
|
|
20240816,164400,3214796550,10820,10820,10820,10820,0
|
|
20240816,164300,3214796550,10820,10820,10820,10820,0
|
|
20240816,164200,3214796550,10820,10820,10820,10820,0
|
|
20240816,164100,3214796550,10820,10820,10820,10820,0
|
|
20240816,164000,3214796550,10820,10820,10820,10820,0
|
|
20240816,163900,3214796550,10820,10820,10820,10820,0
|
|
20240816,163800,3214796550,10820,10820,10820,10820,0
|
|
20240816,163700,3214796550,10820,10820,10820,10820,0
|
|
20240816,163600,3214796550,10820,10820,10820,10820,0
|
|
20240816,163500,3214796550,10820,10820,10820,10820,0
|
|
20240816,163400,3214796550,10820,10820,10820,10820,0
|
|
20240816,163300,3214796550,10820,10820,10820,10820,0
|
|
20240816,163200,3214796550,10820,10820,10820,10820,0
|
|
20240816,163100,3214796550,10820,10820,10820,10820,0
|
|
20240816,163000,3214796550,10820,10820,10820,10820,0
|
|
20240816,162900,3214796550,10820,10820,10820,10820,0
|
|
20240816,162800,3214796550,10820,10820,10820,10820,0
|
|
20240816,162700,3214796550,10820,10820,10820,10820,0
|
|
20240816,162600,3214796550,10820,10820,10820,10820,0
|
|
20240816,162500,3214796550,10820,10820,10820,10820,0
|
|
20240816,162400,3214796550,10820,10820,10820,10820,0
|
|
20240816,162300,3214796550,10820,10820,10820,10820,0
|
|
20240816,162200,3214796550,10820,10820,10820,10820,0
|
|
20240816,162100,3214796550,10820,10820,10820,10820,0
|
|
20240816,162000,3214796550,10820,10820,10820,10820,0
|
|
20240816,161900,3214796550,10820,10820,10820,10820,0
|
|
20240816,161800,3214796550,10820,10820,10820,10820,0
|
|
20240816,161700,3214796550,10820,10820,10820,10820,0
|
|
20240816,161600,3214796550,10820,10820,10820,10820,0
|
|
20240816,161500,3214796550,10820,10820,10820,10820,7478
|
|
20240816,161400,3214796550,10820,10820,10820,10820,0
|
|
20240816,161300,3214796550,10820,10820,10820,10820,0
|
|
20240816,161200,3214796550,10820,10820,10820,10820,0
|
|
20240816,161100,3214796550,10820,10820,10820,10820,0
|
|
20240816,161000,3214796550,10820,10820,10820,10820,0
|
|
20240816,160900,3214796550,10820,10820,10820,10820,0
|
|
20240816,160800,3214796550,10820,10820,10820,10820,0
|
|
20240816,160700,3214796550,10820,10820,10820,10820,0
|
|
20240816,160600,3214796550,10820,10820,10820,10820,0
|
|
20240816,160500,3214796550,10820,10820,10820,10820,0
|
|
20240816,160400,3214796550,10820,10820,10820,10820,0
|
|
20240816,160300,3214796550,10820,10820,10820,10820,0
|
|
20240816,160200,3214796550,10820,10820,10820,10820,0
|
|
20240816,160100,3214796550,10820,10820,10820,10820,0
|
|
20240816,160000,3214796550,10820,10820,10820,10820,0
|
|
20240816,155900,3214796550,10820,10820,10820,10820,0
|
|
20240816,155800,3214796550,10820,10820,10820,10820,0
|
|
20240816,155700,3214796550,10820,10820,10820,10820,0
|
|
20240816,155600,3214796550,10820,10820,10820,10820,0
|
|
20240816,155500,3214796550,10820,10820,10820,10820,0
|
|
20240816,155400,3214796550,10820,10820,10820,10820,0
|
|
20240816,155300,3214796550,10820,10820,10820,10820,0
|
|
20240816,155200,3214796550,10820,10820,10820,10820,0
|
|
20240816,155100,3214796550,10820,10820,10820,10820,0
|
|
20240816,155000,3214796550,10820,10820,10820,10820,0
|
|
20240816,154900,3214796550,10820,10820,10820,10820,0
|
|
20240816,154800,3214796550,10820,10820,10820,10820,0
|
|
20240816,154700,3214796550,10820,10820,10820,10820,0
|
|
20240816,154600,3214796550,10820,10820,10820,10820,0
|
|
20240816,154500,3214796550,10820,10820,10820,10820,7478
|
|
20240816,154400,3214796550,10820,10820,10820,10820,0
|
|
20240816,154300,3214796550,10820,10820,10820,10820,0
|
|
20240816,154200,3214796550,10820,10820,10820,10820,0
|
|
20240816,154100,3214796550,10820,10820,10820,10820,0
|
|
20240816,154000,3214796550,10820,10820,10820,10820,0
|
|
20240816,153900,3214796550,10820,10820,10820,10820,0
|
|
20240816,153800,3214796550,10820,10820,10820,10820,0
|
|
20240816,153700,3214796550,10820,10820,10820,10820,0
|
|
20240816,153600,3214796550,10820,10820,10820,10820,0
|
|
20240816,153500,3214796550,10820,10820,10820,10820,0
|
|
20240816,153400,3214796550,10820,10820,10820,10820,0
|
|
20240816,153300,3214796550,10820,10820,10820,10820,0
|
|
20240816,153200,3214796550,10820,10820,10820,10820,0
|
|
20240816,153100,3214796550,10820,10820,10820,10820,0
|
|
20240816,153000,3214796550,10820,10820,10820,10820,7478
|
|
20240816,152900,3133884590,10840,10840,10840,10840,0
|
|
20240816,152800,3133884590,10840,10840,10840,10840,0
|
|
20240816,152700,3133884590,10840,10840,10840,10840,0
|
|
20240816,152600,3133884590,10840,10840,10840,10840,0
|
|
20240816,152500,3133884590,10840,10840,10840,10840,0
|
|
20240816,152400,3133884590,10840,10840,10840,10840,0
|
|
20240816,152300,3133884590,10840,10840,10840,10840,0
|
|
20240816,152200,3133884590,10840,10840,10840,10840,0
|
|
20240816,152100,3133884590,10840,10840,10840,10840,0
|
|
20240816,152000,3133884590,10840,10840,10840,10840,0
|
|
20240816,151900,3133884590,10840,10830,10840,10820,1292
|
|
20240816,151800,3119893320,10820,10820,10840,10820,374
|
|
20240816,151700,3115843620,10820,10810,10830,10810,318
|
|
20240816,151600,3112402940,10810,10810,10820,10810,90
|
|
20240816,151500,3111429230,10810,10820,10830,10810,1286
|
|
20240816,151400,3097516000,10820,10820,10820,10810,1831
|
|
20240816,151300,3077722100,10820,10820,10830,10810,4238
|
|
20240816,151200,3031897120,10810,10830,10830,10810,4785
|
|
20240816,151100,2980131990,10820,10830,10840,10820,6869
|
|
20240816,151000,2905757830,10830,10840,10840,10830,4427
|
|
20240816,150900,2857775580,10840,10850,10850,10840,1247
|
|
20240816,150800,2844255230,10840,10850,10850,10840,334
|
|
20240816,150700,2840632400,10850,10840,10850,10840,23
|
|
20240816,150600,2840383070,10840,10850,10850,10840,127
|
|
20240816,150500,2839006090,10850,10840,10850,10840,241
|
|
20240816,150400,2836392520,10850,10850,10850,10840,126
|
|
20240816,150300,2835026370,10830,10840,10840,10830,309
|
|
20240816,150200,2831677310,10840,10850,10850,10840,575
|
|
20240816,150100,2825440680,10850,10840,10850,10840,2444
|
|
20240816,150000,2798947690,10830,10840,10840,10830,1259
|
|
20240816,145900,2785302560,10840,10840,10840,10840,187
|
|
20240816,145800,2783275480,10830,10840,10840,10830,2996
|
|
20240816,145700,2750820450,10840,10850,10850,10840,196
|
|
20240816,145600,2748695310,10840,10850,10850,10840,102
|
|
20240816,145500,2747589160,10850,10840,10850,10840,647
|
|
20240816,145400,2740575380,10840,10840,10840,10840,14
|
|
20240816,145300,2740423620,10840,10850,10850,10840,1218
|
|
20240816,145200,2727210400,10850,10840,10850,10840,388
|
|
20240816,145100,2723002080,10840,10840,10840,10840,0
|
|
20240816,145000,2723002080,10840,10850,10850,10840,247
|
|
20240816,144900,2720322420,10840,10850,10850,10840,1529
|
|
20240816,144800,2703735060,10840,10840,10840,10830,95
|
|
20240816,144700,2702705570,10840,10830,10850,10830,150
|
|
20240816,144600,2701080120,10830,10830,10850,10830,2319
|
|
20240816,144500,2675928950,10830,10840,10840,10830,216
|
|
20240816,144400,2673588030,10840,10840,10850,10830,3138
|
|
20240816,144300,2639573030,10840,10850,10850,10840,2400
|
|
20240816,144200,2613536760,10850,10860,10860,10850,1175
|
|
20240816,144100,2600787590,10850,10850,10860,10850,35
|
|
20240816,144000,2600407740,10850,10850,10850,10850,1030
|
|
20240816,143900,2589232240,10850,10860,10860,10850,1273
|
|
20240816,143800,2575409430,10860,10870,10870,10860,389
|
|
20240816,143700,2571182080,10860,10860,10860,10860,177
|
|
20240816,143600,2569259860,10860,10860,10870,10860,407
|
|
20240816,143500,2564837860,10850,10850,10850,10850,6
|
|
20240816,143400,2564772760,10850,10850,10850,10850,746
|
|
20240816,143300,2556678660,10850,10860,10860,10850,551
|
|
20240816,143200,2550694910,10850,10850,10860,10850,874
|
|
20240816,143100,2541205490,10850,10850,10850,10850,0
|
|
20240816,143000,2541205490,10850,10850,10850,10850,0
|
|
20240816,142900,2541205490,10850,10860,10860,10850,435
|
|
20240816,142800,2536483530,10850,10850,10850,10850,1
|
|
20240816,142700,2536472680,10840,10850,10850,10840,180
|
|
20240816,142600,2534520020,10850,10850,10860,10840,189
|
|
20240816,142500,2532469390,10850,10850,10850,10850,10
|
|
20240816,142400,2532360890,10850,10840,10850,10840,221
|
|
20240816,142300,2529964630,10850,10840,10850,10840,505
|
|
20240816,142200,2524490330,10840,10840,10850,10840,312
|
|
20240816,142100,2521105840,10840,10840,10840,10840,264
|
|
20240816,142000,2518244080,10840,10840,10840,10840,224
|
|
20240816,141900,2515815920,10840,10850,10850,10840,166
|
|
20240816,141800,2514016280,10840,10840,10850,10840,92
|
|
20240816,141700,2513018280,10840,10840,10850,10840,137
|
|
20240816,141600,2511532960,10840,10850,10850,10840,355
|
|
20240816,141500,2507684720,10840,10850,10850,10840,77
|
|
20240816,141400,2506849390,10840,10840,10840,10840,173
|
|
20240816,141300,2504974070,10840,10840,10850,10840,345
|
|
20240816,141200,2501232890,10840,10840,10840,10840,133
|
|
20240816,141100,2499791170,10840,10840,10840,10840,78
|
|
20240816,141000,2498945650,10840,10850,10860,10840,258
|
|
20240816,140900,2496147640,10840,10850,10850,10840,309
|
|
20240816,140800,2492796520,10850,10840,10850,10840,248
|
|
20240816,140700,2490106740,10840,10840,10840,10840,84
|
|
20240816,140600,2489196180,10840,10840,10860,10840,7930
|
|
20240816,140500,2403166790,10850,10850,10850,10840,92
|
|
20240816,140400,2402169290,10840,10850,10850,10840,2547
|
|
20240816,140300,2374539750,10850,10850,10850,10850,2
|
|
20240816,140200,2374518050,10860,10840,10860,10830,3468
|
|
20240816,140100,2336876240,10840,10840,10840,10840,122
|
|
20240816,140000,2335553760,10840,10850,10850,10830,1257
|
|
20240816,135900,2321928280,10840,10840,10850,10840,301
|
|
20240816,135800,2318664440,10840,10840,10840,10840,1
|
|
20240816,135700,2318653600,10850,10850,10850,10840,120
|
|
20240816,135600,2317351900,10840,10850,10860,10840,5913
|
|
20240816,135500,2253155190,10850,10850,10860,10840,7305
|
|
20240816,135400,2173858040,10850,10850,10860,10850,231
|
|
20240816,135300,2171351190,10850,10860,10860,10850,5908
|
|
20240816,135200,2107199390,10850,10860,10860,10850,3143
|
|
20240816,135100,2073071190,10860,10850,10860,10850,517
|
|
20240816,135000,2067460010,10860,10860,10860,10860,2757
|
|
20240816,134900,2037518990,10860,10850,10860,10850,2602
|
|
20240816,134800,2009264940,10860,10860,10860,10860,0
|
|
20240816,134700,2009264940,10860,10860,10860,10850,5050
|
|
20240816,134600,1954427400,10850,10850,10850,10850,146
|
|
20240816,134500,1952843300,10850,10860,10860,10850,188
|
|
20240816,134400,1950803000,10850,10850,10860,10850,219
|
|
20240816,134300,1948426840,10850,10850,10850,10850,8
|
|
20240816,134200,1948340040,10850,10850,10850,10850,0
|
|
20240816,134100,1948340040,10850,10860,10860,10850,15
|
|
20240816,134000,1948177150,10860,10860,10860,10860,236
|
|
20240816,133900,1945614190,10860,10860,10860,10860,1375
|
|
20240816,133800,1930681690,10860,10860,10870,10860,381
|
|
20240816,133700,1926543920,10860,10860,10860,10860,147
|
|
20240816,133600,1924947500,10860,10860,10860,10860,1295
|
|
20240816,133500,1910883800,10860,10860,10860,10860,63
|
|
20240816,133400,1910199620,10860,10860,10870,10860,60
|
|
20240816,133300,1909547910,10860,10860,10860,10860,255
|
|
20240816,133200,1906778610,10860,10870,10870,10860,21
|
|
20240816,133100,1906550520,10870,10860,10870,10860,268
|
|
20240816,133000,1903640010,10860,10860,10860,10860,18
|
|
20240816,132900,1903444530,10860,10860,10860,10860,100
|
|
20240816,132800,1902358530,10860,10860,10860,10860,294
|
|
20240816,132700,1899165690,10860,10860,10860,10860,0
|
|
20240816,132600,1899165690,10860,10860,10860,10860,355
|
|
20240816,132500,1895310390,10860,10870,10870,10860,128
|
|
20240816,132400,1893920060,10870,10860,10870,10860,334
|
|
20240816,132300,1890292620,10860,10860,10870,10860,300
|
|
20240816,132200,1887034590,10870,10870,10870,10870,176
|
|
20240816,132100,1885121470,10860,10870,10870,10860,617
|
|
20240816,132000,1878418010,10870,10870,10870,10870,35
|
|
20240816,131900,1878037560,10870,10870,10870,10860,403
|
|
20240816,131800,1873658390,10870,10870,10870,10870,249
|
|
20240816,131700,1870951760,10870,10870,10870,10870,138
|
|
20240816,131600,1869451700,10870,10870,10870,10860,248
|
|
20240816,131500,1866756050,10870,10860,10870,10860,319
|
|
20240816,131400,1863289960,10860,10860,10870,10860,85
|
|
20240816,131300,1862366830,10860,10860,10860,10860,293
|
|
20240816,131200,1859184850,10860,10860,10860,10860,110
|
|
20240816,131100,1857990250,10860,10870,10870,10860,946
|
|
20240816,131000,1847708220,10870,10870,10870,10870,125
|
|
20240816,130900,1846349470,10870,10870,10870,10870,108
|
|
20240816,130800,1845175510,10870,10870,10870,10870,173
|
|
20240816,130700,1843295000,10870,10870,10870,10870,1169
|
|
20240816,130600,1830587970,10870,10870,10880,10870,2205
|
|
20240816,130500,1806619610,10870,10870,10870,10870,1
|
|
20240816,130400,1806608740,10870,10870,10870,10870,1
|
|
20240816,130300,1806597870,10870,10880,10880,10870,174
|
|
20240816,130200,1804706480,10870,10870,10870,10870,0
|
|
20240816,130100,1804706480,10870,10870,10880,10870,220
|
|
20240816,130000,1802314860,10880,10870,10880,10870,108
|
|
20240816,125900,1801140880,10870,10870,10870,10860,286
|
|
20240816,125800,1798032890,10870,10870,10870,10870,3
|
|
20240816,125700,1798000280,10870,10870,10870,10870,184
|
|
20240816,125600,1796000200,10870,10870,10870,10870,15
|
|
20240816,125500,1795837150,10880,10860,10880,10860,3
|
|
20240816,125400,1795804550,10860,10870,10870,10860,599
|
|
20240816,125300,1789293830,10860,10860,10860,10860,205
|
|
20240816,125200,1787067530,10860,10860,10860,10860,176
|
|
20240816,125100,1785156170,10850,10860,10860,10850,277
|
|
20240816,125000,1782148600,10850,10860,10860,10850,252
|
|
20240816,124900,1779414270,10860,10870,10870,10860,223
|
|
20240816,124800,1776992480,10860,10860,10860,10860,230
|
|
20240816,124700,1774494680,10860,10860,10860,10860,100
|
|
20240816,124600,1773408680,10860,10870,10870,10860,21
|
|
20240816,124500,1773180420,10860,10870,10870,10860,311
|
|
20240816,124400,1769801850,10870,10870,10870,10870,24
|
|
20240816,124300,1769540970,10870,10860,10870,10860,202
|
|
20240816,124200,1767346990,10860,10870,10870,10860,59
|
|
20240816,124100,1766706050,10860,10850,10860,10850,818
|
|
20240816,124000,1757822820,10850,10860,10860,10850,595
|
|
20240816,123900,1751363520,10870,10870,10870,10860,392
|
|
20240816,123800,1747103200,10860,10860,10870,10860,186
|
|
20240816,123700,1745083140,10860,10860,10860,10860,22
|
|
20240816,123600,1744844220,10860,10860,10860,10860,5
|
|
20240816,123500,1744789920,10860,10860,10860,10860,221
|
|
20240816,123400,1742389860,10870,10860,10870,10860,60
|
|
20240816,123300,1741738010,10850,10840,10850,10840,161
|
|
20240816,123200,1739992620,10840,10850,10850,10840,282
|
|
20240816,123100,1736933370,10850,10860,10860,10850,8
|
|
20240816,123000,1736846560,10850,10850,10850,10850,186
|
|
20240816,122900,1734828460,10840,10840,10840,10840,9
|
|
20240816,122800,1734730900,10860,10860,10870,10840,1184
|
|
20240816,122700,1721874300,10840,10840,10840,10840,0
|
|
20240816,122600,1721874300,10840,10860,10870,10840,2291
|
|
20240816,122500,1697013760,10860,10860,10860,10860,509
|
|
20240816,122400,1691486020,10850,10850,10850,10850,202
|
|
20240816,122300,1689294320,10860,10860,10860,10850,14
|
|
20240816,122200,1689142290,10860,10860,10860,10860,30
|
|
20240816,122100,1688816490,10850,10870,10870,10850,1205
|
|
20240816,122000,1675733060,10870,10870,10870,10870,136
|
|
20240816,121900,1674254740,10860,10870,10870,10860,26
|
|
20240816,121800,1673972250,10870,10870,10870,10870,32
|
|
20240816,121700,1673624410,10860,10870,10880,10860,730
|
|
20240816,121600,1665690760,10860,10870,10870,10860,33
|
|
20240816,121500,1665332180,10860,10860,10870,10860,779
|
|
20240816,121400,1656872220,10870,10870,10870,10860,4
|
|
20240816,121300,1656828750,10860,10850,10870,10850,540
|
|
20240816,121200,1650960690,10860,10860,10870,10860,3534
|
|
20240816,121100,1612581440,10860,10850,10860,10850,44
|
|
20240816,121000,1612103970,10850,10850,10850,10850,173
|
|
20240816,120900,1610226920,10850,10860,10860,10850,426
|
|
20240816,120800,1605604320,10850,10860,10860,10850,121
|
|
20240816,120700,1604290450,10850,10850,10850,10850,172
|
|
20240816,120600,1602424250,10850,10850,10850,10850,1066
|
|
20240816,120500,1590858150,10850,10850,10850,10850,246
|
|
20240816,120400,1588189050,10860,10860,10860,10850,3
|
|
20240816,120300,1588156480,10860,10850,10860,10850,113
|
|
20240816,120200,1586929560,10850,10860,10860,10850,315
|
|
20240816,120100,1583510810,10860,10860,10860,10860,16
|
|
20240816,120000,1583337050,10860,10860,10860,10850,734
|
|
20240816,115900,1575367520,10860,10850,10860,10850,5
|
|
20240816,115800,1575313230,10850,10850,10860,10850,640
|
|
20240816,115700,1568369200,10850,10860,10860,10850,226
|
|
20240816,115600,1565916650,10850,10850,10860,10850,52
|
|
20240816,115500,1565352110,10850,10850,10860,10850,246
|
|
20240816,115400,1562683000,10860,10860,10860,10860,1
|
|
20240816,115300,1562672140,10850,10840,10850,10840,453
|
|
20240816,115200,1557757100,10840,10850,10850,10840,315
|
|
20240816,115100,1554341300,10840,10840,10840,10840,0
|
|
20240816,115000,1554341300,10840,10840,10850,10840,187
|
|
20240816,114900,1552314120,10840,10850,10850,10840,107
|
|
20240816,114800,1551154220,10840,10840,10840,10840,159
|
|
20240816,114700,1549430660,10840,10830,10840,10830,150
|
|
20240816,114600,1547806130,10830,10830,10830,10830,0
|
|
20240816,114500,1547806130,10830,10830,10830,10820,510
|
|
20240816,114400,1542287890,10820,10830,10830,10820,1137
|
|
20240816,114300,1529984440,10830,10830,10830,10830,2
|
|
20240816,114200,1529962780,10830,10830,10830,10830,153
|
|
20240816,114100,1528305790,10840,10840,10840,10820,428
|
|
20240816,114000,1523671430,10840,10830,10840,10830,521
|
|
20240816,113900,1518026900,10820,10820,10820,10820,0
|
|
20240816,113800,1518026900,10820,10830,10830,10820,142
|
|
20240816,113700,1516489060,10820,10820,10830,10820,142
|
|
20240816,113600,1514952520,10820,10830,10830,10820,165
|
|
20240816,113500,1513165620,10830,10830,10840,10830,342
|
|
20240816,113400,1509461750,10830,10830,10830,10830,1571
|
|
20240816,113300,1492447820,10830,10840,10840,10820,146
|
|
20240816,113200,1490867220,10830,10840,10840,10820,356
|
|
20240816,113100,1487011990,10830,10830,10830,10820,522
|
|
20240816,113000,1481358750,10820,10830,10830,10820,51
|
|
20240816,112900,1480806900,10830,10830,10830,10820,1446
|
|
20240816,112800,1465152890,10820,10840,10840,10820,9012
|
|
20240816,112700,1367523950,10850,10850,10850,10840,2311
|
|
20240816,112600,1342457350,10850,10850,10860,10850,241
|
|
20240816,112500,1339841410,10850,10850,10850,10850,200
|
|
20240816,112400,1337671410,10850,10860,10860,10850,212
|
|
20240816,112300,1335371150,10850,10860,10860,10850,110
|
|
20240816,112200,1334176560,10850,10850,10850,10850,264
|
|
20240816,112100,1331312160,10860,10860,10860,10860,1
|
|
20240816,112000,1331301300,10860,10860,10860,10860,10
|
|
20240816,111900,1331192700,10850,10860,10860,10850,208
|
|
20240816,111800,1328935880,10860,10860,10860,10850,358
|
|
20240816,111700,1325048560,10860,10850,10860,10850,209
|
|
20240816,111600,1322780850,10860,10860,10860,10860,15
|
|
20240816,111500,1322617950,10860,10860,10860,10850,1210
|
|
20240816,111400,1309485900,10850,10860,10860,10850,211
|
|
20240816,111300,1307196540,10850,10850,10850,10850,1
|
|
20240816,111200,1307185690,10850,10850,10860,10850,175
|
|
20240816,111100,1305286930,10850,10850,10860,10850,352
|
|
20240816,111000,1301467270,10860,10860,10860,10860,5
|
|
20240816,110900,1301412970,10860,10850,10860,10850,150
|
|
20240816,110800,1299785430,10860,10860,10860,10860,30
|
|
20240816,110700,1299459630,10850,10850,10860,10850,293
|
|
20240816,110600,1296279580,10860,10850,10860,10850,50
|
|
20240816,110500,1295736960,10850,10850,10850,10850,216
|
|
20240816,110400,1293393360,10860,10850,10860,10850,563
|
|
20240816,110300,1287284800,10850,10850,10850,10840,7
|
|
20240816,110200,1287208870,10840,10860,10860,10840,2550
|
|
20240816,110100,1259531260,10860,10860,10860,10860,295
|
|
20240816,110000,1256327560,10850,10860,10860,10850,51
|
|
20240816,105900,1255774100,10850,10860,10860,10850,1117
|
|
20240816,105800,1243651240,10850,10850,10870,10850,581
|
|
20240816,105700,1237345770,10850,10850,10870,10850,51
|
|
20240816,105600,1236791620,10850,10880,10880,10850,6
|
|
20240816,105500,1236726370,10850,10860,10870,10850,5261
|
|
20240816,105400,1179596490,10860,10860,10860,10860,196
|
|
20240816,105300,1177467930,10870,10870,10870,10870,25
|
|
20240816,105200,1177196180,10860,10870,10870,10860,138
|
|
20240816,105100,1175696390,10870,10870,10880,10860,467
|
|
20240816,105000,1170621030,10870,10870,10870,10870,63
|
|
20240816,104900,1169936220,10860,10870,10870,10860,365
|
|
20240816,104800,1165971720,10870,10870,10870,10870,5
|
|
20240816,104700,1165917370,10870,10860,10870,10860,569
|
|
20240816,104600,1159737140,10860,10860,10860,10850,2693
|
|
20240816,104500,1130495160,10850,10860,10870,10850,777
|
|
20240816,104400,1122058440,10860,10860,10860,10850,1511
|
|
20240816,104300,1105652780,10860,10870,10870,10860,247
|
|
20240816,104200,1102968500,10860,10860,10860,10860,100
|
|
20240816,104100,1101882500,10860,10870,10870,10860,166
|
|
20240816,104000,1100079730,10880,10880,10880,10870,13
|
|
20240816,103900,1099938310,10880,10860,10880,10860,287
|
|
20240816,103800,1096820860,10870,10880,10880,10870,86
|
|
20240816,103700,1095886030,10870,10870,10870,10860,762
|
|
20240816,103600,1087603860,10870,10870,10870,10870,158
|
|
20240816,103500,1085886400,10880,10870,10880,10870,290
|
|
20240816,103400,1082734090,10880,10880,10880,10880,1
|
|
20240816,103300,1082723210,10880,10870,10880,10860,586
|
|
20240816,103200,1076354210,10870,10870,10870,10860,49
|
|
20240816,103100,1075821650,10860,10860,10870,10860,251
|
|
20240816,103000,1073095200,10870,10870,10870,10870,10
|
|
20240816,102900,1072986500,10870,10860,10870,10860,209
|
|
20240816,102800,1070716450,10870,10870,10880,10860,509
|
|
20240816,102700,1065181170,10870,10870,10870,10870,186
|
|
20240816,102600,1063159350,10870,10870,10870,10860,231
|
|
20240816,102500,1060650450,10870,10850,10870,10850,1129
|
|
20240816,102400,1048388800,10850,10850,10860,10850,172
|
|
20240816,102300,1046522580,10860,10860,10860,10850,1371
|
|
20240816,102200,1031647020,10850,10870,10880,10850,769
|
|
20240816,102100,1023299830,10850,10870,10870,10850,783
|
|
20240816,102000,1014795140,10870,10870,10870,10860,410
|
|
20240816,101900,1010339420,10860,10860,10860,10850,1025
|
|
20240816,101800,999208270,10860,10870,10870,10860,111
|
|
20240816,101700,998001870,10870,10860,10870,10850,390
|
|
20240816,101600,993767290,10860,10870,10870,10840,533
|
|
20240816,101500,987985780,10870,10840,10870,10840,2
|
|
20240816,101400,987964070,10870,10850,10870,10840,1978
|
|
20240816,101300,966505770,10850,10850,10860,10850,1861
|
|
20240816,101200,946305960,10860,10860,10860,10850,462
|
|
20240816,101100,941290530,10850,10860,10860,10850,600
|
|
20240816,101000,934776850,10860,10860,10860,10850,375
|
|
20240816,100900,930707930,10850,10860,10860,10850,2170
|
|
20240816,100800,907150320,10850,10870,10870,10850,1569
|
|
20240816,100700,890114570,10870,10870,10870,10860,36
|
|
20240816,100600,889723410,10870,10870,10870,10860,1143
|
|
20240816,100500,877302470,10870,10860,10870,10850,1329
|
|
20240816,100400,862870260,10860,10860,10860,10860,71
|
|
20240816,100300,862099200,10850,10860,10860,10850,367
|
|
20240816,100200,858115300,10850,10850,10860,10850,769
|
|
20240816,100100,849771320,10850,10860,10860,10850,389
|
|
20240816,100000,845548940,10860,10860,10860,10850,21
|
|
20240816,095900,845321050,10850,10860,10860,10850,335
|
|
20240816,095800,841685570,10850,10860,10860,10850,721
|
|
20240816,095700,833857530,10870,10870,10870,10870,7
|
|
20240816,095600,833781440,10870,10870,10870,10860,40
|
|
20240816,095500,833346880,10870,10860,10870,10860,108
|
|
20240816,095400,832173490,10860,10860,10870,10850,645
|
|
20240816,095300,825165360,10860,10870,10870,10860,217
|
|
20240816,095200,822807850,10870,10860,10870,10860,381
|
|
20240816,095100,818669380,10860,10870,10870,10850,304
|
|
20240816,095000,815368020,10860,10850,10870,10850,982
|
|
20240816,094900,804705400,10860,10850,10860,10850,23
|
|
20240816,094800,804455630,10850,10850,10850,10840,501
|
|
20240816,094700,799022310,10850,10860,10860,10840,599
|
|
20240816,094600,792522330,10860,10850,10860,10850,701
|
|
20240816,094500,784916430,10840,10840,10840,10830,3726
|
|
20240816,094400,744559300,10840,10850,10850,10830,2479
|
|
20240816,094300,717700280,10860,10840,10860,10840,950
|
|
20240816,094200,707389320,10840,10850,10860,10840,1210
|
|
20240816,094100,694266130,10840,10850,10870,10840,2404
|
|
20240816,094000,668201480,10870,10860,10870,10850,3078
|
|
20240816,093900,634796870,10870,10870,10870,10860,563
|
|
20240816,093800,628682070,10870,10870,10870,10870,72
|
|
20240816,093700,627899430,10870,10880,10900,10870,183
|
|
20240816,093600,625909350,10870,10860,10870,10860,520
|
|
20240816,093500,620261950,10860,10890,10890,10860,2929
|
|
20240816,093400,588408350,10890,10900,10900,10890,443
|
|
20240816,093300,583584000,10890,10900,10910,10890,1787
|
|
20240816,093200,564118250,10900,10900,10900,10890,205
|
|
20240816,093100,561884110,10900,10890,10900,10890,9
|
|
20240816,093000,561786020,10890,10900,10900,10890,479
|
|
20240816,092900,556569580,10890,10920,10920,10890,334
|
|
20240816,092800,552925390,10910,10890,10910,10890,1961
|
|
20240816,092700,531565780,10890,10900,10900,10890,1308
|
|
20240816,092600,517320100,10900,10890,10900,10890,1329
|
|
20240816,092500,502836720,10900,10890,10900,10890,133
|
|
20240816,092400,501387490,10900,10900,10910,10900,1577
|
|
20240816,092300,484198170,10910,10910,10910,10900,188
|
|
20240816,092200,482147960,10900,10920,10920,10900,1334
|
|
20240816,092100,467598530,10920,10950,10950,10920,2649
|
|
20240816,092000,438640170,10950,10950,10950,10950,1011
|
|
20240816,091900,427569720,10950,10950,10950,10940,99
|
|
20240816,091800,426486030,10940,10940,10950,10940,1347
|
|
20240816,091700,411749550,10940,10950,10960,10940,641
|
|
20240816,091600,404729620,10950,10960,10970,10950,1371
|
|
20240816,091500,389708730,10960,10970,10970,10960,2713
|
|
20240816,091400,359970060,10970,10960,10970,10960,333
|
|
20240816,091300,356317450,10960,10970,10970,10960,670
|
|
20240816,091200,348969690,10970,10970,10970,10960,973
|
|
20240816,091100,338295980,10970,10970,10980,10970,301
|
|
20240816,091000,334994000,10970,10970,10990,10970,304
|
|
20240816,090900,331657120,10990,10990,10990,10990,1777
|
|
20240816,090800,312127890,11000,10990,11000,10970,82
|
|
20240816,090700,311226980,11000,11010,11020,11000,2072
|
|
20240816,090600,288419280,11000,10990,11010,10970,2379
|
|
20240816,090500,262258250,11000,10990,11000,10980,8696
|
|
20240816,090400,166720840,10990,11000,11000,10980,4178
|
|
20240816,090300,120839900,11000,11010,11020,10970,2686
|
|
20240816,090200,91308120,11010,11000,11020,11000,1083
|
|
20240816,090100,79384190,11010,10990,11030,10980,3230
|
|
20240816,090000,43795740,10980,10980,10990,10960,3989
|