661 lines
35 KiB
CSV
661 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,195800,3753792940,16560,16560,16560,16560,8824
|
|
20240621,195700,3753792940,16560,16560,16560,16560,0
|
|
20240621,195600,3753792940,16560,16560,16560,16560,0
|
|
20240621,195500,3753792940,16560,16560,16560,16560,0
|
|
20240621,195400,3753792940,16560,16560,16560,16560,0
|
|
20240621,195300,3753792940,16560,16560,16560,16560,0
|
|
20240621,195200,3753792940,16560,16560,16560,16560,0
|
|
20240621,195100,3753792940,16560,16560,16560,16560,0
|
|
20240621,195000,3753792940,16560,16560,16560,16560,0
|
|
20240621,194900,3753792940,16560,16560,16560,16560,0
|
|
20240621,194800,3753792940,16560,16560,16560,16560,0
|
|
20240621,194700,3753792940,16560,16560,16560,16560,0
|
|
20240621,194600,3753792940,16560,16560,16560,16560,0
|
|
20240621,194500,3753792940,16560,16560,16560,16560,0
|
|
20240621,194400,3753792940,16560,16560,16560,16560,0
|
|
20240621,194300,3753792940,16560,16560,16560,16560,0
|
|
20240621,194200,3753792940,16560,16560,16560,16560,0
|
|
20240621,194100,3753792940,16560,16560,16560,16560,0
|
|
20240621,194000,3753792940,16560,16560,16560,16560,0
|
|
20240621,193900,3753792940,16560,16560,16560,16560,0
|
|
20240621,193800,3753792940,16560,16560,16560,16560,0
|
|
20240621,193700,3753792940,16560,16560,16560,16560,0
|
|
20240621,193600,3753792940,16560,16560,16560,16560,0
|
|
20240621,193500,3753792940,16560,16560,16560,16560,0
|
|
20240621,193400,3753792940,16560,16560,16560,16560,0
|
|
20240621,193300,3753792940,16560,16560,16560,16560,0
|
|
20240621,193200,3753792940,16560,16560,16560,16560,0
|
|
20240621,193100,3753792940,16560,16560,16560,16560,0
|
|
20240621,193000,3753792940,16560,16560,16560,16560,0
|
|
20240621,192900,3753792940,16560,16560,16560,16560,0
|
|
20240621,192800,3753792940,16560,16560,16560,16560,8824
|
|
20240621,192700,3753792940,16560,16560,16560,16560,0
|
|
20240621,192600,3753792940,16560,16560,16560,16560,0
|
|
20240621,192500,3753792940,16560,16560,16560,16560,0
|
|
20240621,192400,3753792940,16560,16560,16560,16560,0
|
|
20240621,192300,3753792940,16560,16560,16560,16560,0
|
|
20240621,192200,3753792940,16560,16560,16560,16560,0
|
|
20240621,192100,3753792940,16560,16560,16560,16560,0
|
|
20240621,192000,3753792940,16560,16560,16560,16560,0
|
|
20240621,191900,3753792940,16560,16560,16560,16560,0
|
|
20240621,191800,3753792940,16560,16560,16560,16560,0
|
|
20240621,191700,3753792940,16560,16560,16560,16560,0
|
|
20240621,191600,3753792940,16560,16560,16560,16560,0
|
|
20240621,191500,3753792940,16560,16560,16560,16560,0
|
|
20240621,191400,3753792940,16560,16560,16560,16560,0
|
|
20240621,191300,3753792940,16560,16560,16560,16560,0
|
|
20240621,191200,3753792940,16560,16560,16560,16560,0
|
|
20240621,191100,3753792940,16560,16560,16560,16560,0
|
|
20240621,191000,3753792940,16560,16560,16560,16560,0
|
|
20240621,190900,3753792940,16560,16560,16560,16560,0
|
|
20240621,190800,3753792940,16560,16560,16560,16560,0
|
|
20240621,190700,3753792940,16560,16560,16560,16560,0
|
|
20240621,190600,3753792940,16560,16560,16560,16560,0
|
|
20240621,190500,3753792940,16560,16560,16560,16560,0
|
|
20240621,190400,3753792940,16560,16560,16560,16560,0
|
|
20240621,190300,3753792940,16560,16560,16560,16560,0
|
|
20240621,190200,3753792940,16560,16560,16560,16560,0
|
|
20240621,190100,3753792940,16560,16560,16560,16560,0
|
|
20240621,190000,3753792940,16560,16560,16560,16560,0
|
|
20240621,185900,3753792940,16560,16560,16560,16560,0
|
|
20240621,185800,3753792940,16560,16560,16560,16560,8824
|
|
20240621,185700,3753792940,16560,16560,16560,16560,0
|
|
20240621,185600,3753792940,16560,16560,16560,16560,0
|
|
20240621,185500,3753792940,16560,16560,16560,16560,0
|
|
20240621,185400,3753792940,16560,16560,16560,16560,0
|
|
20240621,185300,3753792940,16560,16560,16560,16560,0
|
|
20240621,185200,3753792940,16560,16560,16560,16560,0
|
|
20240621,185100,3753792940,16560,16560,16560,16560,0
|
|
20240621,185000,3753792940,16560,16560,16560,16560,0
|
|
20240621,184900,3753792940,16560,16560,16560,16560,0
|
|
20240621,184800,3753792940,16560,16560,16560,16560,0
|
|
20240621,184700,3753792940,16560,16560,16560,16560,0
|
|
20240621,184600,3753792940,16560,16560,16560,16560,0
|
|
20240621,184500,3753792940,16560,16560,16560,16560,0
|
|
20240621,184400,3753792940,16560,16560,16560,16560,0
|
|
20240621,184300,3753792940,16560,16560,16560,16560,0
|
|
20240621,184200,3753792940,16560,16560,16560,16560,0
|
|
20240621,184100,3753792940,16560,16560,16560,16560,0
|
|
20240621,184000,3753792940,16560,16560,16560,16560,0
|
|
20240621,183900,3753792940,16560,16560,16560,16560,0
|
|
20240621,183800,3753792940,16560,16560,16560,16560,0
|
|
20240621,183700,3753792940,16560,16560,16560,16560,0
|
|
20240621,183600,3753792940,16560,16560,16560,16560,0
|
|
20240621,183500,3753792940,16560,16560,16560,16560,0
|
|
20240621,183400,3753792940,16560,16560,16560,16560,0
|
|
20240621,183300,3753792940,16560,16560,16560,16560,0
|
|
20240621,183200,3753792940,16560,16560,16560,16560,0
|
|
20240621,183100,3753792940,16560,16560,16560,16560,0
|
|
20240621,183000,3753792940,16560,16560,16560,16560,0
|
|
20240621,182900,3753792940,16560,16560,16560,16560,0
|
|
20240621,182800,3753792940,16560,16560,16560,16560,8824
|
|
20240621,182700,3753792940,16560,16560,16560,16560,0
|
|
20240621,182600,3753792940,16560,16560,16560,16560,0
|
|
20240621,182500,3753792940,16560,16560,16560,16560,0
|
|
20240621,182400,3753792940,16560,16560,16560,16560,0
|
|
20240621,182300,3753792940,16560,16560,16560,16560,0
|
|
20240621,182200,3753792940,16560,16560,16560,16560,0
|
|
20240621,182100,3753792940,16560,16560,16560,16560,0
|
|
20240621,182000,3753792940,16560,16560,16560,16560,0
|
|
20240621,181900,3753792940,16560,16560,16560,16560,0
|
|
20240621,181800,3753792940,16560,16560,16560,16560,0
|
|
20240621,181700,3753792940,16560,16560,16560,16560,0
|
|
20240621,181600,3753792940,16560,16560,16560,16560,0
|
|
20240621,181500,3753792940,16560,16560,16560,16560,0
|
|
20240621,181400,3753792940,16560,16560,16560,16560,0
|
|
20240621,181300,3753792940,16560,16560,16560,16560,0
|
|
20240621,181200,3753792940,16560,16560,16560,16560,0
|
|
20240621,181100,3753792940,16560,16560,16560,16560,0
|
|
20240621,181000,3753792940,16560,16560,16560,16560,0
|
|
20240621,180900,3753792940,16560,16560,16560,16560,0
|
|
20240621,180800,3753792940,16560,16560,16560,16560,0
|
|
20240621,180700,3753792940,16560,16560,16560,16560,0
|
|
20240621,180600,3753792940,16560,16560,16560,16560,0
|
|
20240621,180500,3753792940,16560,16560,16560,16560,0
|
|
20240621,180400,3753792940,16560,16560,16560,16560,0
|
|
20240621,180300,3753792940,16560,16560,16560,16560,0
|
|
20240621,180200,3753792940,16560,16560,16560,16560,0
|
|
20240621,180100,3753792940,16560,16560,16560,16560,0
|
|
20240621,180000,3753792940,16560,16560,16560,16560,0
|
|
20240621,175900,3753792940,16560,16560,16560,16560,0
|
|
20240621,175800,3753792940,16560,16560,16560,16560,8824
|
|
20240621,175700,3753792940,16560,16560,16560,16560,0
|
|
20240621,175600,3753792940,16560,16560,16560,16560,0
|
|
20240621,175500,3753792940,16560,16560,16560,16560,0
|
|
20240621,175400,3753792940,16560,16560,16560,16560,0
|
|
20240621,175300,3753792940,16560,16560,16560,16560,0
|
|
20240621,175200,3753792940,16560,16560,16560,16560,0
|
|
20240621,175100,3753792940,16560,16560,16560,16560,0
|
|
20240621,175000,3753792940,16560,16560,16560,16560,0
|
|
20240621,174900,3753792940,16560,16560,16560,16560,0
|
|
20240621,174800,3753792940,16560,16560,16560,16560,0
|
|
20240621,174700,3753792940,16560,16560,16560,16560,0
|
|
20240621,174600,3753792940,16560,16560,16560,16560,0
|
|
20240621,174500,3753792940,16560,16560,16560,16560,0
|
|
20240621,174400,3753792940,16560,16560,16560,16560,0
|
|
20240621,174300,3753792940,16560,16560,16560,16560,0
|
|
20240621,174200,3753792940,16560,16560,16560,16560,0
|
|
20240621,174100,3753792940,16560,16560,16560,16560,0
|
|
20240621,174000,3753792940,16560,16560,16560,16560,0
|
|
20240621,173900,3753792940,16560,16560,16560,16560,0
|
|
20240621,173800,3753792940,16560,16560,16560,16560,0
|
|
20240621,173700,3753792940,16560,16560,16560,16560,0
|
|
20240621,173600,3753792940,16560,16560,16560,16560,0
|
|
20240621,173500,3753792940,16560,16560,16560,16560,0
|
|
20240621,173400,3753792940,16560,16560,16560,16560,0
|
|
20240621,173300,3753792940,16560,16560,16560,16560,0
|
|
20240621,173200,3753792940,16560,16560,16560,16560,0
|
|
20240621,173100,3753792940,16560,16560,16560,16560,0
|
|
20240621,173000,3753792940,16560,16560,16560,16560,0
|
|
20240621,172900,3753792940,16560,16560,16560,16560,0
|
|
20240621,172800,3753792940,16560,16560,16560,16560,8824
|
|
20240621,172700,3753792940,16560,16560,16560,16560,0
|
|
20240621,172600,3753792940,16560,16560,16560,16560,0
|
|
20240621,172500,3753792940,16560,16560,16560,16560,0
|
|
20240621,172400,3753792940,16560,16560,16560,16560,0
|
|
20240621,172300,3753792940,16560,16560,16560,16560,0
|
|
20240621,172200,3753792940,16560,16560,16560,16560,0
|
|
20240621,172100,3753792940,16560,16560,16560,16560,0
|
|
20240621,172000,3753792940,16560,16560,16560,16560,0
|
|
20240621,171900,3753792940,16560,16560,16560,16560,0
|
|
20240621,171800,3753792940,16560,16560,16560,16560,0
|
|
20240621,171700,3753792940,16560,16560,16560,16560,0
|
|
20240621,171600,3753792940,16560,16560,16560,16560,0
|
|
20240621,171500,3753792940,16560,16560,16560,16560,0
|
|
20240621,171400,3753792940,16560,16560,16560,16560,0
|
|
20240621,171300,3753792940,16560,16560,16560,16560,0
|
|
20240621,171200,3753792940,16560,16560,16560,16560,0
|
|
20240621,171100,3753792940,16560,16560,16560,16560,0
|
|
20240621,171000,3753792940,16560,16560,16560,16560,0
|
|
20240621,170900,3753792940,16560,16560,16560,16560,0
|
|
20240621,170800,3753792940,16560,16560,16560,16560,0
|
|
20240621,170700,3753792940,16560,16560,16560,16560,0
|
|
20240621,170600,3753792940,16560,16560,16560,16560,0
|
|
20240621,170500,3753792940,16560,16560,16560,16560,0
|
|
20240621,170400,3753792940,16560,16560,16560,16560,0
|
|
20240621,170300,3753792940,16560,16560,16560,16560,0
|
|
20240621,170200,3753792940,16560,16560,16560,16560,0
|
|
20240621,170100,3753792940,16560,16560,16560,16560,0
|
|
20240621,170000,3753792940,16560,16560,16560,16560,0
|
|
20240621,165900,3753792940,16560,16560,16560,16560,0
|
|
20240621,165800,3753792940,16560,16560,16560,16560,8824
|
|
20240621,165700,3753792940,16560,16560,16560,16560,0
|
|
20240621,165600,3753792940,16560,16560,16560,16560,0
|
|
20240621,165500,3753792940,16560,16560,16560,16560,0
|
|
20240621,165400,3753792940,16560,16560,16560,16560,0
|
|
20240621,165300,3753792940,16560,16560,16560,16560,0
|
|
20240621,165200,3753792940,16560,16560,16560,16560,0
|
|
20240621,165100,3753792940,16560,16560,16560,16560,0
|
|
20240621,165000,3753792940,16560,16560,16560,16560,0
|
|
20240621,164900,3753792940,16560,16560,16560,16560,0
|
|
20240621,164800,3753792940,16560,16560,16560,16560,0
|
|
20240621,164700,3753792940,16560,16560,16560,16560,0
|
|
20240621,164600,3753792940,16560,16560,16560,16560,0
|
|
20240621,164500,3753792940,16560,16560,16560,16560,0
|
|
20240621,164400,3753792940,16560,16560,16560,16560,0
|
|
20240621,164300,3753792940,16560,16560,16560,16560,0
|
|
20240621,164200,3753792940,16560,16560,16560,16560,0
|
|
20240621,164100,3753792940,16560,16560,16560,16560,0
|
|
20240621,164000,3753792940,16560,16560,16560,16560,0
|
|
20240621,163900,3753792940,16560,16560,16560,16560,0
|
|
20240621,163800,3753792940,16560,16560,16560,16560,0
|
|
20240621,163700,3753792940,16560,16560,16560,16560,0
|
|
20240621,163600,3753792940,16560,16560,16560,16560,0
|
|
20240621,163500,3753792940,16560,16560,16560,16560,0
|
|
20240621,163400,3753792940,16560,16560,16560,16560,0
|
|
20240621,163300,3753792940,16560,16560,16560,16560,0
|
|
20240621,163200,3753792940,16560,16560,16560,16560,0
|
|
20240621,163100,3753792940,16560,16560,16560,16560,0
|
|
20240621,163000,3753792940,16560,16560,16560,16560,0
|
|
20240621,162900,3753792940,16560,16560,16560,16560,0
|
|
20240621,162800,3753792940,16560,16560,16560,16560,8824
|
|
20240621,162700,3753792940,16560,16560,16560,16560,0
|
|
20240621,162600,3753792940,16560,16560,16560,16560,0
|
|
20240621,162500,3753792940,16560,16560,16560,16560,0
|
|
20240621,162400,3753792940,16560,16560,16560,16560,0
|
|
20240621,162300,3753792940,16560,16560,16560,16560,0
|
|
20240621,162200,3753792940,16560,16560,16560,16560,0
|
|
20240621,162100,3753792940,16560,16560,16560,16560,0
|
|
20240621,162000,3753792940,16560,16560,16560,16560,0
|
|
20240621,161900,3753792940,16560,16560,16560,16560,0
|
|
20240621,161800,3753792940,16560,16560,16560,16560,0
|
|
20240621,161700,3753792940,16560,16560,16560,16560,0
|
|
20240621,161600,3753792940,16560,16560,16560,16560,0
|
|
20240621,161500,3753792940,16560,16560,16560,16560,0
|
|
20240621,161400,3753792940,16560,16560,16560,16560,0
|
|
20240621,161300,3753792940,16560,16560,16560,16560,0
|
|
20240621,161200,3753792940,16560,16560,16560,16560,0
|
|
20240621,161100,3753792940,16560,16560,16560,16560,0
|
|
20240621,161000,3753792940,16560,16560,16560,16560,0
|
|
20240621,160900,3753792940,16560,16560,16560,16560,0
|
|
20240621,160800,3753792940,16560,16560,16560,16560,0
|
|
20240621,160700,3753792940,16560,16560,16560,16560,0
|
|
20240621,160600,3753792940,16560,16560,16560,16560,0
|
|
20240621,160500,3753792940,16560,16560,16560,16560,0
|
|
20240621,160400,3753792940,16560,16560,16560,16560,0
|
|
20240621,160300,3753792940,16560,16560,16560,16560,0
|
|
20240621,160200,3753792940,16560,16560,16560,16560,0
|
|
20240621,160100,3753792940,16560,16560,16560,16560,0
|
|
20240621,160000,3753792940,16560,16560,16560,16560,0
|
|
20240621,155900,3753792940,16560,16560,16560,16560,0
|
|
20240621,155800,3753792940,16560,16560,16560,16560,8824
|
|
20240621,155700,3753792940,16560,16560,16560,16560,0
|
|
20240621,155600,3753792940,16560,16560,16560,16560,0
|
|
20240621,155500,3753792940,16560,16560,16560,16560,0
|
|
20240621,155400,3753792940,16560,16560,16560,16560,0
|
|
20240621,155300,3753792940,16560,16560,16560,16560,0
|
|
20240621,155200,3753792940,16560,16560,16560,16560,0
|
|
20240621,155100,3753792940,16560,16560,16560,16560,0
|
|
20240621,155000,3753792940,16560,16560,16560,16560,0
|
|
20240621,154900,3753792940,16560,16560,16560,16560,0
|
|
20240621,154800,3753792940,16560,16560,16560,16560,0
|
|
20240621,154700,3753792940,16560,16560,16560,16560,0
|
|
20240621,154600,3753792940,16560,16560,16560,16560,0
|
|
20240621,154500,3753792940,16560,16560,16560,16560,0
|
|
20240621,154400,3753792940,16560,16560,16560,16560,0
|
|
20240621,154300,3753792940,16560,16560,16560,16560,0
|
|
20240621,154200,3753792940,16560,16560,16560,16560,0
|
|
20240621,154100,3753792940,16560,16560,16560,16560,0
|
|
20240621,154000,3753792940,16560,16560,16560,16560,0
|
|
20240621,153900,3753792940,16560,16560,16560,16560,0
|
|
20240621,153800,3753792940,16560,16560,16560,16560,0
|
|
20240621,153700,3753792940,16560,16560,16560,16560,0
|
|
20240621,153600,3753792940,16560,16560,16560,16560,0
|
|
20240621,153500,3753792940,16560,16560,16560,16560,0
|
|
20240621,153400,3753792940,16560,16560,16560,16560,0
|
|
20240621,153300,3753792940,16560,16560,16560,16560,0
|
|
20240621,153200,3753792940,16560,16560,16560,16560,0
|
|
20240621,153100,3753792940,16560,16560,16560,16560,0
|
|
20240621,153000,3753792940,16560,16560,16560,16560,8824
|
|
20240621,152900,3607667500,16610,16610,16610,16610,0
|
|
20240621,152800,3607667500,16610,16610,16610,16610,0
|
|
20240621,152700,3607667500,16610,16610,16610,16610,0
|
|
20240621,152600,3607667500,16610,16610,16610,16610,0
|
|
20240621,152500,3607667500,16610,16610,16610,16610,0
|
|
20240621,152400,3607667500,16610,16610,16610,16610,0
|
|
20240621,152300,3607667500,16610,16610,16610,16610,0
|
|
20240621,152200,3607667500,16610,16610,16610,16610,0
|
|
20240621,152100,3607667500,16610,16610,16610,16610,0
|
|
20240621,152000,3607667500,16610,16610,16610,16610,0
|
|
20240621,151900,3607667500,16610,16600,16610,16590,521
|
|
20240621,151800,3599020430,16580,16590,16590,16580,1618
|
|
20240621,151700,3572193960,16590,16610,16610,16590,876
|
|
20240621,151600,3557656400,16610,16590,16650,16590,1692
|
|
20240621,151500,3529569680,16600,16600,16600,16570,1592
|
|
20240621,151400,3503173910,16610,16620,16620,16600,1152
|
|
20240621,151300,3484043340,16620,16630,16640,16620,234
|
|
20240621,151200,3480153340,16630,16620,16640,16610,706
|
|
20240621,151100,3468418020,16620,16620,16620,16610,515
|
|
20240621,151000,3459859260,16620,16630,16630,16600,3395
|
|
20240621,150900,3403478220,16640,16700,16700,16630,3793
|
|
20240621,150800,3340297340,16700,16700,16700,16690,1413
|
|
20240621,150700,3316703310,16700,16710,16710,16700,166
|
|
20240621,150600,3313930960,16710,16720,16720,16710,661
|
|
20240621,150500,3302882720,16720,16720,16720,16720,190
|
|
20240621,150400,3299705920,16720,16710,16720,16700,681
|
|
20240621,150300,3288325100,16720,16710,16720,16700,557
|
|
20240621,150200,3279017620,16710,16700,16720,16700,390
|
|
20240621,150100,3272498540,16700,16710,16710,16700,257
|
|
20240621,150000,3268206120,16710,16700,16710,16700,545
|
|
20240621,145900,3259104300,16710,16710,16710,16700,112
|
|
20240621,145800,3257233680,16710,16710,16710,16710,86
|
|
20240621,145700,3255796620,16710,16700,16710,16700,403
|
|
20240621,145600,3249066500,16700,16700,16710,16700,252
|
|
20240621,145500,3244857060,16680,16690,16690,16680,163
|
|
20240621,145400,3242137700,16680,16680,16680,16670,693
|
|
20240621,145300,3230578470,16670,16720,16720,16670,494
|
|
20240621,145200,3222335940,16720,16720,16720,16710,590
|
|
20240621,145100,3212471380,16740,16720,16740,16710,207
|
|
20240621,145000,3209010110,16700,16710,16720,16690,287
|
|
20240621,144900,3204216220,16720,16730,16730,16660,3161
|
|
20240621,144800,3151459900,16740,16730,16740,16730,53
|
|
20240621,144700,3150572930,16740,16740,16740,16730,151
|
|
20240621,144600,3148046350,16730,16730,16730,16730,39
|
|
20240621,144500,3147393880,16700,16750,16750,16700,827
|
|
20240621,144400,3133574920,16740,16750,16790,16740,245
|
|
20240621,144300,3129472620,16750,16750,16750,16750,1
|
|
20240621,144200,3129455870,16790,16770,16790,16730,1322
|
|
20240621,144100,3107292300,16760,16750,16760,16740,959
|
|
20240621,144000,3091230060,16760,16740,16760,16740,266
|
|
20240621,143900,3086773370,16750,16770,16770,16750,7
|
|
20240621,143800,3086656060,16770,16770,16770,16770,1
|
|
20240621,143700,3086639290,16770,16730,16770,16730,1339
|
|
20240621,143600,3064208820,16720,16730,16730,16720,76
|
|
20240621,143500,3062937350,16710,16700,16710,16700,152
|
|
20240621,143400,3060397490,16710,16720,16720,16700,492
|
|
20240621,143300,3052179150,16760,16730,16760,16730,2
|
|
20240621,143200,3052145660,16720,16690,16720,16690,539
|
|
20240621,143100,3043137160,16670,16680,16680,16670,6
|
|
20240621,143000,3043037120,16670,16670,16670,16660,33
|
|
20240621,142900,3042487270,16660,16680,16680,16660,971
|
|
20240621,142800,3026299700,16680,16710,16710,16680,536
|
|
20240621,142700,3017356040,16720,16720,16730,16720,46
|
|
20240621,142600,3016586900,16690,16720,16720,16690,515
|
|
20240621,142500,3007981280,16730,16750,16750,16730,23
|
|
20240621,142400,3007596070,16750,16730,16750,16730,187
|
|
20240621,142300,3004466030,16710,16750,16750,16710,502
|
|
20240621,142200,2996070630,16740,16730,16740,16700,275
|
|
20240621,142100,2991473500,16730,16750,16750,16730,22
|
|
20240621,142000,2991105090,16750,16770,16770,16750,5
|
|
20240621,141900,2991021280,16710,16710,16710,16710,1
|
|
20240621,141800,2991004570,16700,16700,16700,16700,0
|
|
20240621,141700,2991004570,16700,16790,16790,16700,1263
|
|
20240621,141600,2969906110,16760,16740,16760,16740,176
|
|
20240621,141500,2966957370,16730,16720,16730,16720,300
|
|
20240621,141400,2961940860,16780,16800,16800,16700,3861
|
|
20240621,141300,2897321340,16800,16830,16830,16800,2809
|
|
20240621,141200,2850111910,16840,16830,16840,16830,103
|
|
20240621,141100,2848377400,16840,16850,16850,16840,298
|
|
20240621,141000,2843358960,16840,16840,16850,16830,73
|
|
20240621,140900,2842129900,16830,16830,16830,16830,0
|
|
20240621,140800,2842129900,16830,16820,16830,16820,762
|
|
20240621,140700,2829308800,16810,16830,16830,16810,710
|
|
20240621,140600,2817366410,16830,16830,16830,16830,612
|
|
20240621,140500,2807066450,16830,16840,16840,16830,11
|
|
20240621,140400,2806881300,16850,16850,16850,16830,153
|
|
20240621,140300,2804305270,16830,16870,16870,16830,1276
|
|
20240621,140200,2782812950,16860,16870,16880,16860,253
|
|
20240621,140100,2778547120,16870,16880,16880,16870,5
|
|
20240621,140000,2778462750,16890,16890,16890,16890,2
|
|
20240621,135900,2778428970,16900,16900,16900,16900,0
|
|
20240621,135800,2778428970,16900,16860,16900,16860,98
|
|
20240621,135700,2776774690,16860,16860,16860,16850,103
|
|
20240621,135600,2775038870,16850,16850,16850,16840,434
|
|
20240621,135500,2767726420,16850,16850,16850,16850,39
|
|
20240621,135400,2767069270,16830,16830,16830,16830,0
|
|
20240621,135300,2767069270,16830,16840,16850,16830,117
|
|
20240621,135200,2765099910,16840,16830,16840,16830,2
|
|
20240621,135100,2765066240,16830,16860,16860,16830,1203
|
|
20240621,135000,2744805310,16850,16860,16860,16850,141
|
|
20240621,134900,2742428860,16860,16870,16870,16860,120
|
|
20240621,134800,2740405640,16870,16870,16870,16860,121
|
|
20240621,134700,2738365370,16860,16870,16870,16860,79
|
|
20240621,134600,2737033410,16860,16860,16860,16860,19
|
|
20240621,134500,2736713070,16860,16890,16890,16860,578
|
|
20240621,134400,2726964710,16880,16890,16890,16880,271
|
|
20240621,134300,2722389040,16890,16900,16900,16890,153
|
|
20240621,134200,2719804840,16900,16900,16900,16900,202
|
|
20240621,134100,2716391040,16890,16900,16900,16890,7
|
|
20240621,134000,2716272750,16890,16880,16890,16880,179
|
|
20240621,133900,2713250470,16870,16850,16870,16840,114
|
|
20240621,133800,2711328090,16850,16850,16850,16850,2
|
|
20240621,133700,2711294390,16840,16850,16850,16840,8
|
|
20240621,133600,2711159650,16830,16830,16830,16830,0
|
|
20240621,133500,2711159650,16830,16910,16910,16830,2774
|
|
20240621,133400,2664396720,16920,16900,16920,16900,10
|
|
20240621,133300,2664227700,16890,16900,16900,16890,143
|
|
20240621,133200,2661811750,16900,16900,16900,16900,79
|
|
20240621,133100,2660476650,16900,16900,16910,16900,119
|
|
20240621,133000,2658465530,16900,16900,16910,16900,278
|
|
20240621,132900,2653767310,16910,16910,16910,16910,13
|
|
20240621,132800,2653547480,16910,16900,16910,16900,66
|
|
20240621,132700,2652431820,16900,16910,16910,16900,8
|
|
20240621,132600,2652296600,16900,16910,16910,16900,390
|
|
20240621,132500,2645704180,16920,16920,16920,16920,4
|
|
20240621,132400,2645636500,16910,16910,16920,16910,85
|
|
20240621,132300,2644199130,16900,16920,16920,16900,177
|
|
20240621,132200,2641207460,16920,16920,16920,16920,7
|
|
20240621,132100,2641089020,16910,16910,16910,16910,327
|
|
20240621,132000,2635559450,16910,16930,16930,16910,286
|
|
20240621,131900,2630720640,16920,16940,16940,16920,401
|
|
20240621,131800,2623934720,16930,16930,16930,16920,460
|
|
20240621,131700,2616147450,16920,16930,16940,16920,635
|
|
20240621,131600,2605397080,16950,16950,16950,16950,52
|
|
20240621,131500,2604515680,16930,16960,16960,16930,409
|
|
20240621,131400,2597587870,16950,16950,16960,16950,1265
|
|
20240621,131300,2576140770,16960,16960,16960,16950,132
|
|
20240621,131200,2573903330,16950,16980,16980,16950,1093
|
|
20240621,131100,2555362740,16980,16990,16990,16980,32
|
|
20240621,131000,2554819360,16980,17000,17000,16980,82
|
|
20240621,130900,2553426920,16990,16990,17000,16990,328
|
|
20240621,130800,2547854180,17040,17010,17040,17000,140
|
|
20240621,130700,2545470160,17040,17010,17040,17010,502
|
|
20240621,130600,2536916830,17000,17000,17010,17000,136
|
|
20240621,130500,2534604230,17020,17020,17020,17000,676
|
|
20240621,130400,2523106170,17030,17030,17030,17030,45
|
|
20240621,130300,2522339820,17030,17030,17030,17030,141
|
|
20240621,130200,2519938590,17030,17040,17040,17030,97
|
|
20240621,130100,2518286650,17050,17020,17050,17020,65
|
|
20240621,130000,2517178820,17020,17000,17020,17000,84
|
|
20240621,125900,2515749800,17000,17000,17000,16990,118
|
|
20240621,125800,2513743810,17000,17000,17000,16990,75
|
|
20240621,125700,2512468820,17010,17010,17010,17000,34
|
|
20240621,125600,2511890490,17000,16980,17020,16980,106
|
|
20240621,125500,2510087150,16990,16980,16990,16980,78
|
|
20240621,125400,2508761960,16970,17000,17000,16970,368
|
|
20240621,125300,2502514210,17000,17000,17000,17000,53
|
|
20240621,125200,2501613210,16990,16990,16990,16990,3
|
|
20240621,125100,2501562240,17020,17020,17020,17020,1
|
|
20240621,125000,2501545220,16980,16980,16980,16980,4
|
|
20240621,124900,2501477300,17020,16960,17020,16960,103
|
|
20240621,124800,2499727810,16960,16960,16960,16960,76
|
|
20240621,124700,2498438850,16970,16950,16970,16950,506
|
|
20240621,124600,2489852070,16950,16950,16950,16950,401
|
|
20240621,124500,2483055120,16940,16940,16960,16940,140
|
|
20240621,124400,2480681730,16940,16950,16950,16940,15
|
|
20240621,124300,2480427490,16940,16940,16940,16940,1
|
|
20240621,124200,2480410550,16940,16930,16950,16930,13
|
|
20240621,124100,2480190410,16960,16960,16960,16960,21
|
|
20240621,124000,2479834250,16960,16930,16960,16920,14
|
|
20240621,123900,2479597260,16920,16910,16920,16910,131
|
|
20240621,123800,2477380750,16920,16920,16920,16910,221
|
|
20240621,123700,2473641440,16920,16940,16940,16920,101
|
|
20240621,123600,2471931660,16940,16950,16950,16930,260
|
|
20240621,123500,2467527850,16940,16950,16950,16940,853
|
|
20240621,123400,2453069640,16960,16960,16960,16960,4
|
|
20240621,123300,2453001800,16950,16950,16960,16950,6
|
|
20240621,123200,2452900060,16950,16940,16950,16940,162
|
|
20240621,123100,2450154170,16940,16950,16950,16940,91
|
|
20240621,123000,2448612490,16940,16940,16940,16940,0
|
|
20240621,122900,2448612490,16940,16950,16950,16940,288
|
|
20240621,122800,2443732530,16950,16960,16960,16950,134
|
|
20240621,122700,2441460910,16960,16960,16970,16960,66
|
|
20240621,122600,2440341510,16960,16960,16960,16960,1
|
|
20240621,122500,2440324550,16970,16980,16980,16970,85
|
|
20240621,122400,2438882070,16970,16980,16980,16970,50
|
|
20240621,122300,2438033090,16960,16970,16970,16960,189
|
|
20240621,122200,2434826850,16960,17010,17010,16960,225
|
|
20240621,122100,2431008110,17000,17000,17010,17000,12
|
|
20240621,122000,2430804010,17020,16960,17020,16960,29
|
|
20240621,121900,2430310540,16950,16940,16950,16940,517
|
|
20240621,121800,2421551950,16940,16940,16940,16930,220
|
|
20240621,121700,2417825270,16930,16950,16950,16930,367
|
|
20240621,121600,2411607400,16950,16940,16950,16940,192
|
|
20240621,121500,2408354150,16920,16910,16920,16910,2
|
|
20240621,121400,2408320320,16900,16910,16910,16900,24
|
|
20240621,121300,2407914670,16900,16900,16900,16900,0
|
|
20240621,121200,2407914670,16900,16910,16910,16900,351
|
|
20240621,121100,2401981820,16910,16910,16920,16900,52
|
|
20240621,121000,2401102930,16910,16920,16920,16910,91
|
|
20240621,120900,2399564060,16920,16920,16920,16920,21
|
|
20240621,120800,2399208740,16900,16930,16930,16900,319
|
|
20240621,120700,2393809980,16930,16990,16990,16930,897
|
|
20240621,120600,2378602180,16990,16990,16990,16990,31
|
|
20240621,120500,2378075490,17000,17000,17000,16990,25
|
|
20240621,120400,2377650500,17000,17000,17000,17000,1
|
|
20240621,120300,2377633500,17010,17020,17020,17010,7
|
|
20240621,120200,2377514390,17010,17010,17010,17010,0
|
|
20240621,120100,2377514390,17010,17020,17020,17000,12
|
|
20240621,120000,2377310180,17020,17030,17030,17020,74
|
|
20240621,115900,2376050670,17020,17020,17020,17020,0
|
|
20240621,115800,2376050670,17020,17010,17020,17000,320
|
|
20240621,115700,2370608500,17000,17010,17010,17000,14
|
|
20240621,115600,2370370370,17020,17030,17030,17000,133
|
|
20240621,115500,2368108340,17020,17030,17030,17020,15
|
|
20240621,115400,2367852900,17030,17050,17050,17030,77
|
|
20240621,115300,2366540140,17050,17090,17090,17050,88
|
|
20240621,115200,2365039340,17050,17100,17100,17050,1040
|
|
20240621,115100,2347260520,17110,17120,17120,17110,15
|
|
20240621,115000,2347003730,17130,17150,17150,17130,291
|
|
20240621,114900,2342017310,17150,17170,17170,17150,2
|
|
20240621,114800,2341982990,17170,17180,17180,17170,117
|
|
20240621,114700,2339972970,17180,17190,17190,17180,16
|
|
20240621,114600,2339698040,17180,17180,17180,17180,315
|
|
20240621,114500,2334286340,17170,17150,17180,17150,116
|
|
20240621,114400,2332296670,17170,17200,17210,17170,2002
|
|
20240621,114300,2297863150,17200,17180,17210,17180,286
|
|
20240621,114200,2292944790,17170,17190,17210,17170,958
|
|
20240621,114100,2276484330,17180,17180,17180,17180,11
|
|
20240621,114000,2276295350,17200,17230,17230,17180,42
|
|
20240621,113900,2275573280,17240,17150,17240,17150,78
|
|
20240621,113800,2274235490,17250,17260,17260,17250,62
|
|
20240621,113700,2273165870,17260,17130,17260,17130,1640
|
|
20240621,113600,2244967740,17130,17130,17130,17130,274
|
|
20240621,113500,2240274120,17130,17170,17170,17130,1652
|
|
20240621,113400,2211931970,17170,17190,17190,17170,1686
|
|
20240621,113300,2182968430,17190,17160,17190,17160,1737
|
|
20240621,113200,2153115560,17150,17110,17160,17110,166
|
|
20240621,113100,2150269690,17110,17100,17130,17100,91
|
|
20240621,113000,2148712280,17110,17110,17130,17050,735
|
|
20240621,112900,2136140130,17120,17080,17120,17010,966
|
|
20240621,112800,2119631020,17080,17030,17080,16990,854
|
|
20240621,112700,2105057440,16940,17000,17000,16940,243
|
|
20240621,112600,2100926500,16950,16890,16950,16890,661
|
|
20240621,112500,2089737230,16910,16870,16910,16860,334
|
|
20240621,112400,2084099660,16860,16870,16870,16860,57
|
|
20240621,112300,2083138170,16860,16870,16870,16860,38
|
|
20240621,112200,2082497440,16860,16860,16860,16860,133
|
|
20240621,112100,2080255060,16860,16880,16890,16860,268
|
|
20240621,112000,2075733210,16880,16880,16880,16880,23
|
|
20240621,111900,2075344970,16880,16890,16890,16880,175
|
|
20240621,111800,2072389250,16900,16920,16920,16890,196
|
|
20240621,111700,2069076920,16910,16910,16910,16900,120
|
|
20240621,111600,2067047820,16900,16900,16900,16900,100
|
|
20240621,111500,2065357820,16900,16900,16900,16890,153
|
|
20240621,111400,2062772870,16900,16910,16910,16900,11
|
|
20240621,111300,2062586870,16910,16910,16910,16900,47
|
|
20240621,111200,2061792460,16900,16900,16900,16900,1
|
|
20240621,111100,2061775560,16890,16880,16890,16880,119
|
|
20240621,111000,2059765870,16880,16890,16890,16880,14
|
|
20240621,110900,2059529510,16880,16880,16880,16880,223
|
|
20240621,110800,2055765270,16880,16860,16880,16860,238
|
|
20240621,110700,2051749610,16850,16850,16850,16850,1
|
|
20240621,110600,2051732760,16870,16850,16870,16850,33
|
|
20240621,110500,2051176490,16830,16830,16830,16830,17
|
|
20240621,110400,2050890380,16810,16820,16830,16810,283
|
|
20240621,110300,2046129390,16820,16830,16830,16810,171
|
|
20240621,110200,2043253230,16820,16820,16820,16820,12
|
|
20240621,110100,2043051390,16830,16830,16830,16830,89
|
|
20240621,110000,2041553520,16800,16810,16820,16800,236
|
|
20240621,105900,2037586120,16810,16900,16910,16810,2886
|
|
20240621,105800,1988890770,16910,16910,16910,16900,200
|
|
20240621,105700,1985510620,16910,16900,16910,16900,31
|
|
20240621,105600,1984986520,16900,16900,16900,16900,0
|
|
20240621,105500,1984986520,16900,16900,16900,16900,114
|
|
20240621,105400,1983059920,16900,16900,16900,16900,599
|
|
20240621,105300,1972936820,16900,16910,16930,16900,441
|
|
20240621,105200,1965473660,16910,16970,16970,16910,392
|
|
20240621,105100,1958834660,16970,16970,16970,16970,12
|
|
20240621,105000,1958631020,16970,17000,17000,16970,311
|
|
20240621,104900,1953351640,17000,17010,17010,16980,837
|
|
20240621,104800,1939126510,17010,17060,17060,17010,458
|
|
20240621,104700,1931325830,17060,17010,17070,17010,594
|
|
20240621,104600,1921194610,17010,17060,17070,17010,1071
|
|
20240621,104500,1902976210,17070,17010,17070,17010,52
|
|
20240621,104400,1902090230,17030,17010,17030,17000,184
|
|
20240621,104300,1898960440,17000,17000,17010,17000,13
|
|
20240621,104200,1898739420,17000,16990,17000,16990,273
|
|
20240621,104100,1894099400,16990,17020,17020,16990,598
|
|
20240621,104000,1883933750,17020,17010,17020,17000,600
|
|
20240621,103900,1873723530,17020,17040,17040,17000,555
|
|
20240621,103800,1864276700,17040,17070,17100,17040,3066
|
|
20240621,103700,1811932160,17070,17000,17070,17000,893
|
|
20240621,103600,1796739130,16990,16960,17000,16960,591
|
|
20240621,103500,1786700150,16940,16930,16940,16930,52
|
|
20240621,103400,1785819670,16930,16960,16960,16920,744
|
|
20240621,103300,1773202020,16990,16950,17000,16950,356
|
|
20240621,103200,1767155260,16960,16910,16960,16910,172
|
|
20240621,103100,1764245090,16970,16910,16970,16910,87
|
|
20240621,103000,1762773190,16890,16940,16940,16890,16
|
|
20240621,102900,1762502570,16930,16900,16930,16900,99
|
|
20240621,102800,1760829180,16910,16900,16910,16900,74
|
|
20240621,102700,1759578090,16890,16900,16900,16890,76
|
|
20240621,102600,1758293700,16910,16910,16910,16910,12
|
|
20240621,102500,1758090780,16920,16900,16920,16890,272
|
|
20240621,102400,1753491480,16870,16880,16880,16860,440
|
|
20240621,102300,1746071350,16900,16910,16910,16900,2
|
|
20240621,102200,1746037540,16900,16900,16900,16850,30
|
|
20240621,102100,1745530590,16900,16900,16900,16840,482
|
|
20240621,102000,1737406630,16900,16910,16910,16900,1309
|
|
20240621,101900,1715281540,16880,16820,16880,16820,605
|
|
20240621,101800,1705088410,16810,16810,16810,16800,390
|
|
20240621,101700,1698533200,16790,16790,16790,16790,0
|
|
20240621,101600,1698533200,16790,16780,16790,16780,433
|
|
20240621,101500,1691264350,16780,16820,16820,16780,47
|
|
20240621,101400,1690475110,16820,16870,16870,16820,26
|
|
20240621,101300,1690037500,16840,16870,16870,16840,545
|
|
20240621,101200,1680854350,16930,16930,16930,16930,1
|
|
20240621,101100,1680837420,16960,16890,16960,16860,212
|
|
20240621,101000,1677258270,16900,16970,16970,16900,320
|
|
20240621,100900,1671844840,16990,16990,16990,16990,2
|
|
20240621,100800,1671810860,17000,16930,17000,16910,98
|
|
20240621,100700,1670148600,16930,16940,16940,16930,615
|
|
20240621,100600,1659730620,16960,16960,16970,16960,231
|
|
20240621,100500,1655812570,16960,17010,17010,16960,315
|
|
20240621,100400,1650470110,17010,17020,17040,17010,1430
|
|
20240621,100300,1626115980,17030,16990,17040,16910,1311
|
|
20240621,100200,1603812040,16990,16970,17000,16970,575
|
|
20240621,100100,1594047870,16970,16900,16970,16890,782
|
|
20240621,100000,1580799440,16900,16830,16900,16830,2253
|
|
20240621,095900,1542778630,16830,16810,16830,16800,1094
|
|
20240621,095800,1524378180,16810,16740,16810,16740,79
|
|
20240621,095700,1523054790,16750,16770,16770,16750,231
|
|
20240621,095600,1519181370,16770,16810,16810,16770,257
|
|
20240621,095500,1514861610,16810,16850,16880,16810,279
|
|
20240621,095400,1510160740,16850,16790,16850,16790,169
|
|
20240621,095300,1507320600,16770,16760,16770,16740,107
|
|
20240621,095200,1505526830,16690,16670,16690,16670,103
|
|
20240621,095100,1503808500,16680,16670,16690,16670,231
|
|
20240621,095000,1499956040,16680,16690,16690,16680,430
|
|
20240621,094900,1492781950,16690,16700,16700,16680,274
|
|
20240621,094800,1488209680,16680,16670,16680,16660,774
|
|
20240621,094700,1475311030,16660,16710,16720,16660,2525
|
|
20240621,094600,1433147040,16710,16720,16720,16710,597
|
|
20240621,094500,1423169440,16710,16840,16840,16710,7234
|
|
20240621,094400,1301743100,16840,16900,16920,16840,3942
|
|
20240621,094300,1235231240,16950,16870,16950,16850,3394
|
|
20240621,094200,1177857980,16850,16830,16850,16830,322
|
|
20240621,094100,1172434400,16840,16840,16840,16840,19
|
|
20240621,094000,1172114440,16820,16850,16850,16810,212
|
|
20240621,093900,1168546600,16850,16870,16870,16830,1130
|
|
20240621,093800,1149521450,16870,16810,16870,16750,371
|
|
20240621,093700,1143273600,16800,16730,16800,16730,2163
|
|
20240621,093600,1106976310,16720,16730,16730,16720,1069
|
|
20240621,093500,1089092440,16740,16790,16800,16740,495
|
|
20240621,093400,1080802930,16790,16790,16790,16790,46
|
|
20240621,093300,1080030590,16800,16740,16800,16740,966
|
|
20240621,093200,1063840560,16740,16700,16740,16700,1531
|
|
20240621,093100,1038250420,16700,16700,16700,16690,1155
|
|
20240621,093000,1018964010,16690,16690,16690,16690,267
|
|
20240621,092900,1014507780,16680,16680,16680,16680,28
|
|
20240621,092800,1014040740,16670,16780,16790,16670,2620
|
|
20240621,092700,970263890,16720,16720,16790,16710,188
|
|
20240621,092600,967116020,16800,16750,16800,16750,553
|
|
20240621,092500,957850660,16710,16730,16760,16710,2285
|
|
20240621,092400,919655870,16750,16650,16750,16640,1035
|
|
20240621,092300,902405630,16630,16630,16650,16630,2001
|
|
20240621,092200,869128690,16730,16670,16730,16630,3507
|
|
20240621,092100,810715930,16670,16740,16740,16670,3838
|
|
20240621,092000,746608980,16760,16770,16810,16750,1971
|
|
20240621,091900,713576110,16760,16840,16840,16760,223
|
|
20240621,091800,709829110,16730,16850,16850,16730,681
|
|
20240621,091700,698371480,16900,16700,16900,16700,2160
|
|
20240621,091600,662122710,16700,16610,16700,16610,37
|
|
20240621,091500,661507840,16650,16570,16710,16570,90
|
|
20240621,091400,660012630,16560,16680,16690,16560,2584
|
|
20240621,091300,617004640,16680,16660,16770,16650,1116
|
|
20240621,091200,598387500,16650,16710,16760,16650,4202
|
|
20240621,091100,528222790,16520,16730,16730,16500,7160
|
|
20240621,091000,409140680,16730,16810,16810,16730,2193
|
|
20240621,090900,372336450,16810,16850,16860,16800,2362
|
|
20240621,090800,332588400,16860,16900,16900,16850,2062
|
|
20240621,090700,297801190,16950,16930,17000,16900,686
|
|
20240621,090600,286196900,16910,17050,17050,16910,3093
|
|
20240621,090500,233730510,16960,17000,17100,16960,1374
|
|
20240621,090400,210349330,17000,16930,17000,16910,2315
|
|
20240621,090300,171004500,17000,16880,17000,16880,1231
|
|
20240621,090200,150177380,16880,16890,16950,16870,1574
|
|
20240621,090100,123592730,16890,16870,16960,16870,1127
|
|
20240621,090000,104571200,16960,16980,16980,16900,6157
|