660 lines
35 KiB
CSV
660 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,195700,1525393610,13050,13050,13050,13050,387
|
|
20240806,195600,1525393610,13050,13050,13050,13050,0
|
|
20240806,195500,1525393610,13050,13050,13050,13050,0
|
|
20240806,195400,1525393610,13050,13050,13050,13050,0
|
|
20240806,195300,1525393610,13050,13050,13050,13050,0
|
|
20240806,195200,1525393610,13050,13050,13050,13050,0
|
|
20240806,195100,1525393610,13050,13050,13050,13050,0
|
|
20240806,195000,1525393610,13050,13050,13050,13050,0
|
|
20240806,194900,1525393610,13050,13050,13050,13050,0
|
|
20240806,194800,1525393610,13050,13050,13050,13050,0
|
|
20240806,194700,1525393610,13050,13050,13050,13050,0
|
|
20240806,194600,1525393610,13050,13050,13050,13050,0
|
|
20240806,194500,1525393610,13050,13050,13050,13050,0
|
|
20240806,194400,1525393610,13050,13050,13050,13050,0
|
|
20240806,194300,1525393610,13050,13050,13050,13050,0
|
|
20240806,194200,1525393610,13050,13050,13050,13050,0
|
|
20240806,194100,1525393610,13050,13050,13050,13050,0
|
|
20240806,194000,1525393610,13050,13050,13050,13050,0
|
|
20240806,193900,1525393610,13050,13050,13050,13050,0
|
|
20240806,193800,1525393610,13050,13050,13050,13050,0
|
|
20240806,193700,1525393610,13050,13050,13050,13050,0
|
|
20240806,193600,1525393610,13050,13050,13050,13050,0
|
|
20240806,193500,1525393610,13050,13050,13050,13050,0
|
|
20240806,193400,1525393610,13050,13050,13050,13050,0
|
|
20240806,193300,1525393610,13050,13050,13050,13050,0
|
|
20240806,193200,1525393610,13050,13050,13050,13050,0
|
|
20240806,193100,1525393610,13050,13050,13050,13050,0
|
|
20240806,193000,1525393610,13050,13050,13050,13050,0
|
|
20240806,192900,1525393610,13050,13050,13050,13050,0
|
|
20240806,192800,1525393610,13050,13050,13050,13050,0
|
|
20240806,192700,1525393610,13050,13050,13050,13050,387
|
|
20240806,192600,1525393610,13050,13050,13050,13050,0
|
|
20240806,192500,1525393610,13050,13050,13050,13050,0
|
|
20240806,192400,1525393610,13050,13050,13050,13050,0
|
|
20240806,192300,1525393610,13050,13050,13050,13050,0
|
|
20240806,192200,1525393610,13050,13050,13050,13050,0
|
|
20240806,192100,1525393610,13050,13050,13050,13050,0
|
|
20240806,192000,1525393610,13050,13050,13050,13050,0
|
|
20240806,191900,1525393610,13050,13050,13050,13050,0
|
|
20240806,191800,1525393610,13050,13050,13050,13050,0
|
|
20240806,191700,1525393610,13050,13050,13050,13050,0
|
|
20240806,191600,1525393610,13050,13050,13050,13050,0
|
|
20240806,191500,1525393610,13050,13050,13050,13050,0
|
|
20240806,191400,1525393610,13050,13050,13050,13050,0
|
|
20240806,191300,1525393610,13050,13050,13050,13050,0
|
|
20240806,191200,1525393610,13050,13050,13050,13050,0
|
|
20240806,191100,1525393610,13050,13050,13050,13050,0
|
|
20240806,191000,1525393610,13050,13050,13050,13050,0
|
|
20240806,190900,1525393610,13050,13050,13050,13050,0
|
|
20240806,190800,1525393610,13050,13050,13050,13050,0
|
|
20240806,190700,1525393610,13050,13050,13050,13050,0
|
|
20240806,190600,1525393610,13050,13050,13050,13050,0
|
|
20240806,190500,1525393610,13050,13050,13050,13050,0
|
|
20240806,190400,1525393610,13050,13050,13050,13050,0
|
|
20240806,190300,1525393610,13050,13050,13050,13050,0
|
|
20240806,190200,1525393610,13050,13050,13050,13050,0
|
|
20240806,190100,1525393610,13050,13050,13050,13050,0
|
|
20240806,190000,1525393610,13050,13050,13050,13050,0
|
|
20240806,185900,1525393610,13050,13050,13050,13050,0
|
|
20240806,185800,1525393610,13050,13050,13050,13050,0
|
|
20240806,185700,1525393610,13050,13050,13050,13050,387
|
|
20240806,185600,1525393610,13050,13050,13050,13050,0
|
|
20240806,185500,1525393610,13050,13050,13050,13050,0
|
|
20240806,185400,1525393610,13050,13050,13050,13050,0
|
|
20240806,185300,1525393610,13050,13050,13050,13050,0
|
|
20240806,185200,1525393610,13050,13050,13050,13050,0
|
|
20240806,185100,1525393610,13050,13050,13050,13050,0
|
|
20240806,185000,1525393610,13050,13050,13050,13050,0
|
|
20240806,184900,1525393610,13050,13050,13050,13050,0
|
|
20240806,184800,1525393610,13050,13050,13050,13050,0
|
|
20240806,184700,1525393610,13050,13050,13050,13050,0
|
|
20240806,184600,1525393610,13050,13050,13050,13050,0
|
|
20240806,184500,1525393610,13050,13050,13050,13050,0
|
|
20240806,184400,1525393610,13050,13050,13050,13050,0
|
|
20240806,184300,1525393610,13050,13050,13050,13050,0
|
|
20240806,184200,1525393610,13050,13050,13050,13050,0
|
|
20240806,184100,1525393610,13050,13050,13050,13050,0
|
|
20240806,184000,1525393610,13050,13050,13050,13050,0
|
|
20240806,183900,1525393610,13050,13050,13050,13050,0
|
|
20240806,183800,1525393610,13050,13050,13050,13050,0
|
|
20240806,183700,1525393610,13050,13050,13050,13050,0
|
|
20240806,183600,1525393610,13050,13050,13050,13050,0
|
|
20240806,183500,1525393610,13050,13050,13050,13050,0
|
|
20240806,183400,1525393610,13050,13050,13050,13050,0
|
|
20240806,183300,1525393610,13050,13050,13050,13050,0
|
|
20240806,183200,1525393610,13050,13050,13050,13050,0
|
|
20240806,183100,1525393610,13050,13050,13050,13050,0
|
|
20240806,183000,1525393610,13050,13050,13050,13050,0
|
|
20240806,182900,1525393610,13050,13050,13050,13050,0
|
|
20240806,182800,1525393610,13050,13050,13050,13050,0
|
|
20240806,182700,1525393610,13050,13050,13050,13050,387
|
|
20240806,182600,1525393610,13050,13050,13050,13050,0
|
|
20240806,182500,1525393610,13050,13050,13050,13050,0
|
|
20240806,182400,1525393610,13050,13050,13050,13050,0
|
|
20240806,182300,1525393610,13050,13050,13050,13050,0
|
|
20240806,182200,1525393610,13050,13050,13050,13050,0
|
|
20240806,182100,1525393610,13050,13050,13050,13050,0
|
|
20240806,182000,1525393610,13050,13050,13050,13050,0
|
|
20240806,181900,1525393610,13050,13050,13050,13050,0
|
|
20240806,181800,1525393610,13050,13050,13050,13050,0
|
|
20240806,181700,1525393610,13050,13050,13050,13050,0
|
|
20240806,181600,1525393610,13050,13050,13050,13050,0
|
|
20240806,181500,1525393610,13050,13050,13050,13050,0
|
|
20240806,181400,1525393610,13050,13050,13050,13050,0
|
|
20240806,181300,1525393610,13050,13050,13050,13050,0
|
|
20240806,181200,1525393610,13050,13050,13050,13050,0
|
|
20240806,181100,1525393610,13050,13050,13050,13050,0
|
|
20240806,181000,1525393610,13050,13050,13050,13050,0
|
|
20240806,180900,1525393610,13050,13050,13050,13050,0
|
|
20240806,180800,1525393610,13050,13050,13050,13050,0
|
|
20240806,180700,1525393610,13050,13050,13050,13050,0
|
|
20240806,180600,1525393610,13050,13050,13050,13050,0
|
|
20240806,180500,1525393610,13050,13050,13050,13050,0
|
|
20240806,180400,1525393610,13050,13050,13050,13050,0
|
|
20240806,180300,1525393610,13050,13050,13050,13050,0
|
|
20240806,180200,1525393610,13050,13050,13050,13050,0
|
|
20240806,180100,1525393610,13050,13050,13050,13050,0
|
|
20240806,180000,1525393610,13050,13050,13050,13050,0
|
|
20240806,175900,1525393610,13050,13050,13050,13050,0
|
|
20240806,175800,1525393610,13050,13050,13050,13050,0
|
|
20240806,175700,1525393610,13050,13050,13050,13050,387
|
|
20240806,175600,1525393610,13050,13050,13050,13050,0
|
|
20240806,175500,1525393610,13050,13050,13050,13050,0
|
|
20240806,175400,1525393610,13050,13050,13050,13050,0
|
|
20240806,175300,1525393610,13050,13050,13050,13050,0
|
|
20240806,175200,1525393610,13050,13050,13050,13050,0
|
|
20240806,175100,1525393610,13050,13050,13050,13050,0
|
|
20240806,175000,1525393610,13050,13050,13050,13050,0
|
|
20240806,174900,1525393610,13050,13050,13050,13050,0
|
|
20240806,174800,1525393610,13050,13050,13050,13050,0
|
|
20240806,174700,1525393610,13050,13050,13050,13050,0
|
|
20240806,174600,1525393610,13050,13050,13050,13050,0
|
|
20240806,174500,1525393610,13050,13050,13050,13050,0
|
|
20240806,174400,1525393610,13050,13050,13050,13050,0
|
|
20240806,174300,1525393610,13050,13050,13050,13050,0
|
|
20240806,174200,1525393610,13050,13050,13050,13050,0
|
|
20240806,174100,1525393610,13050,13050,13050,13050,0
|
|
20240806,174000,1525393610,13050,13050,13050,13050,0
|
|
20240806,173900,1525393610,13050,13050,13050,13050,0
|
|
20240806,173800,1525393610,13050,13050,13050,13050,0
|
|
20240806,173700,1525393610,13050,13050,13050,13050,0
|
|
20240806,173600,1525393610,13050,13050,13050,13050,0
|
|
20240806,173500,1525393610,13050,13050,13050,13050,0
|
|
20240806,173400,1525393610,13050,13050,13050,13050,0
|
|
20240806,173300,1525393610,13050,13050,13050,13050,0
|
|
20240806,173200,1525393610,13050,13050,13050,13050,0
|
|
20240806,173100,1525393610,13050,13050,13050,13050,0
|
|
20240806,173000,1525393610,13050,13050,13050,13050,0
|
|
20240806,172900,1525393610,13050,13050,13050,13050,0
|
|
20240806,172800,1525393610,13050,13050,13050,13050,0
|
|
20240806,172700,1525393610,13050,13050,13050,13050,387
|
|
20240806,172600,1525393610,13050,13050,13050,13050,0
|
|
20240806,172500,1525393610,13050,13050,13050,13050,0
|
|
20240806,172400,1525393610,13050,13050,13050,13050,0
|
|
20240806,172300,1525393610,13050,13050,13050,13050,0
|
|
20240806,172200,1525393610,13050,13050,13050,13050,0
|
|
20240806,172100,1525393610,13050,13050,13050,13050,0
|
|
20240806,172000,1525393610,13050,13050,13050,13050,0
|
|
20240806,171900,1525393610,13050,13050,13050,13050,0
|
|
20240806,171800,1525393610,13050,13050,13050,13050,0
|
|
20240806,171700,1525393610,13050,13050,13050,13050,0
|
|
20240806,171600,1525393610,13050,13050,13050,13050,0
|
|
20240806,171500,1525393610,13050,13050,13050,13050,0
|
|
20240806,171400,1525393610,13050,13050,13050,13050,0
|
|
20240806,171300,1525393610,13050,13050,13050,13050,0
|
|
20240806,171200,1525393610,13050,13050,13050,13050,0
|
|
20240806,171100,1525393610,13050,13050,13050,13050,0
|
|
20240806,171000,1525393610,13050,13050,13050,13050,0
|
|
20240806,170900,1525393610,13050,13050,13050,13050,0
|
|
20240806,170800,1525393610,13050,13050,13050,13050,0
|
|
20240806,170700,1525393610,13050,13050,13050,13050,0
|
|
20240806,170600,1525393610,13050,13050,13050,13050,0
|
|
20240806,170500,1525393610,13050,13050,13050,13050,0
|
|
20240806,170400,1525393610,13050,13050,13050,13050,0
|
|
20240806,170300,1525393610,13050,13050,13050,13050,0
|
|
20240806,170200,1525393610,13050,13050,13050,13050,0
|
|
20240806,170100,1525393610,13050,13050,13050,13050,0
|
|
20240806,170000,1525393610,13050,13050,13050,13050,0
|
|
20240806,165900,1525393610,13050,13050,13050,13050,0
|
|
20240806,165800,1525393610,13050,13050,13050,13050,0
|
|
20240806,165700,1525393610,13050,13050,13050,13050,387
|
|
20240806,165600,1525393610,13050,13050,13050,13050,0
|
|
20240806,165500,1525393610,13050,13050,13050,13050,0
|
|
20240806,165400,1525393610,13050,13050,13050,13050,0
|
|
20240806,165300,1525393610,13050,13050,13050,13050,0
|
|
20240806,165200,1525393610,13050,13050,13050,13050,0
|
|
20240806,165100,1525393610,13050,13050,13050,13050,0
|
|
20240806,165000,1525393610,13050,13050,13050,13050,0
|
|
20240806,164900,1525393610,13050,13050,13050,13050,0
|
|
20240806,164800,1525393610,13050,13050,13050,13050,0
|
|
20240806,164700,1525393610,13050,13050,13050,13050,0
|
|
20240806,164600,1525393610,13050,13050,13050,13050,0
|
|
20240806,164500,1525393610,13050,13050,13050,13050,0
|
|
20240806,164400,1525393610,13050,13050,13050,13050,0
|
|
20240806,164300,1525393610,13050,13050,13050,13050,0
|
|
20240806,164200,1525393610,13050,13050,13050,13050,0
|
|
20240806,164100,1525393610,13050,13050,13050,13050,0
|
|
20240806,164000,1525393610,13050,13050,13050,13050,0
|
|
20240806,163900,1525393610,13050,13050,13050,13050,0
|
|
20240806,163800,1525393610,13050,13050,13050,13050,0
|
|
20240806,163700,1525393610,13050,13050,13050,13050,0
|
|
20240806,163600,1525393610,13050,13050,13050,13050,0
|
|
20240806,163500,1525393610,13050,13050,13050,13050,0
|
|
20240806,163400,1525393610,13050,13050,13050,13050,0
|
|
20240806,163300,1525393610,13050,13050,13050,13050,0
|
|
20240806,163200,1525393610,13050,13050,13050,13050,0
|
|
20240806,163100,1525393610,13050,13050,13050,13050,0
|
|
20240806,163000,1525393610,13050,13050,13050,13050,0
|
|
20240806,162900,1525393610,13050,13050,13050,13050,0
|
|
20240806,162800,1525393610,13050,13050,13050,13050,0
|
|
20240806,162700,1525393610,13050,13050,13050,13050,387
|
|
20240806,162600,1525393610,13050,13050,13050,13050,0
|
|
20240806,162500,1525393610,13050,13050,13050,13050,0
|
|
20240806,162400,1525393610,13050,13050,13050,13050,0
|
|
20240806,162300,1525393610,13050,13050,13050,13050,0
|
|
20240806,162200,1525393610,13050,13050,13050,13050,0
|
|
20240806,162100,1525393610,13050,13050,13050,13050,0
|
|
20240806,162000,1525393610,13050,13050,13050,13050,0
|
|
20240806,161900,1525393610,13050,13050,13050,13050,0
|
|
20240806,161800,1525393610,13050,13050,13050,13050,0
|
|
20240806,161700,1525393610,13050,13050,13050,13050,0
|
|
20240806,161600,1525393610,13050,13050,13050,13050,0
|
|
20240806,161500,1525393610,13050,13050,13050,13050,0
|
|
20240806,161400,1525393610,13050,13050,13050,13050,0
|
|
20240806,161300,1525393610,13050,13050,13050,13050,0
|
|
20240806,161200,1525393610,13050,13050,13050,13050,0
|
|
20240806,161100,1525393610,13050,13050,13050,13050,0
|
|
20240806,161000,1525393610,13050,13050,13050,13050,0
|
|
20240806,160900,1525393610,13050,13050,13050,13050,0
|
|
20240806,160800,1525393610,13050,13050,13050,13050,0
|
|
20240806,160700,1525393610,13050,13050,13050,13050,0
|
|
20240806,160600,1525393610,13050,13050,13050,13050,0
|
|
20240806,160500,1525393610,13050,13050,13050,13050,0
|
|
20240806,160400,1525393610,13050,13050,13050,13050,0
|
|
20240806,160300,1525393610,13050,13050,13050,13050,0
|
|
20240806,160200,1525393610,13050,13050,13050,13050,0
|
|
20240806,160100,1525393610,13050,13050,13050,13050,0
|
|
20240806,160000,1525393610,13050,13050,13050,13050,0
|
|
20240806,155900,1525393610,13050,13050,13050,13050,0
|
|
20240806,155800,1525393610,13050,13050,13050,13050,0
|
|
20240806,155700,1525393610,13050,13050,13050,13050,387
|
|
20240806,155600,1525393610,13050,13050,13050,13050,0
|
|
20240806,155500,1525393610,13050,13050,13050,13050,0
|
|
20240806,155400,1525393610,13050,13050,13050,13050,0
|
|
20240806,155300,1525393610,13050,13050,13050,13050,0
|
|
20240806,155200,1525393610,13050,13050,13050,13050,0
|
|
20240806,155100,1525393610,13050,13050,13050,13050,0
|
|
20240806,155000,1525393610,13050,13050,13050,13050,0
|
|
20240806,154900,1525393610,13050,13050,13050,13050,0
|
|
20240806,154800,1525393610,13050,13050,13050,13050,0
|
|
20240806,154700,1525393610,13050,13050,13050,13050,0
|
|
20240806,154600,1525393610,13050,13050,13050,13050,0
|
|
20240806,154500,1525393610,13050,13050,13050,13050,0
|
|
20240806,154400,1525393610,13050,13050,13050,13050,0
|
|
20240806,154300,1525393610,13050,13050,13050,13050,0
|
|
20240806,154200,1525393610,13050,13050,13050,13050,0
|
|
20240806,154100,1525393610,13050,13050,13050,13050,0
|
|
20240806,154000,1525393610,13050,13050,13050,13050,0
|
|
20240806,153900,1525393610,13050,13050,13050,13050,0
|
|
20240806,153800,1525393610,13050,13050,13050,13050,0
|
|
20240806,153700,1525393610,13050,13050,13050,13050,0
|
|
20240806,153600,1525393610,13050,13050,13050,13050,0
|
|
20240806,153500,1525393610,13050,13050,13050,13050,0
|
|
20240806,153400,1525393610,13050,13050,13050,13050,0
|
|
20240806,153300,1525393610,13050,13050,13050,13050,0
|
|
20240806,153200,1525393610,13050,13050,13050,13050,0
|
|
20240806,153100,1525393610,13050,13050,13050,13050,0
|
|
20240806,153000,1525393610,13050,13050,13050,13050,387
|
|
20240806,152900,1520343260,13030,13030,13030,13030,0
|
|
20240806,152800,1520343260,13030,13030,13030,13030,0
|
|
20240806,152700,1520343260,13030,13030,13030,13030,0
|
|
20240806,152600,1520343260,13030,13030,13030,13030,0
|
|
20240806,152500,1520343260,13030,13030,13030,13030,0
|
|
20240806,152400,1520343260,13030,13030,13030,13030,0
|
|
20240806,152300,1520343260,13030,13030,13030,13030,0
|
|
20240806,152200,1520343260,13030,13030,13030,13030,0
|
|
20240806,152100,1520343260,13030,13030,13030,13030,0
|
|
20240806,152000,1520343260,13030,13030,13030,13030,0
|
|
20240806,151900,1520343260,13030,12980,13030,12970,70
|
|
20240806,151800,1519432890,13030,13030,13030,13030,1
|
|
20240806,151700,1519419860,13030,12990,13030,12980,268
|
|
20240806,151600,1515940620,13070,13030,13070,13020,244
|
|
20240806,151500,1512761910,13050,13030,13050,13030,347
|
|
20240806,151400,1508238100,13030,13030,13040,13030,187
|
|
20240806,151300,1505801460,13030,13030,13040,13030,574
|
|
20240806,151200,1498320190,13030,13030,13030,13030,174
|
|
20240806,151100,1496052970,13020,13020,13020,13020,237
|
|
20240806,151000,1492967230,13040,12980,13040,12980,686
|
|
20240806,150900,1484043020,12980,12990,12990,12980,236
|
|
20240806,150800,1480979600,12990,13060,13060,12990,218
|
|
20240806,150700,1478140790,13050,13060,13060,13050,510
|
|
20240806,150600,1471482610,13070,13080,13080,13070,189
|
|
20240806,150500,1469012030,13080,13090,13090,13080,259
|
|
20240806,150400,1465623750,13090,13060,13090,13060,471
|
|
20240806,150300,1459464100,13060,13020,13060,13020,621
|
|
20240806,150200,1451363370,13010,13000,13010,13000,93
|
|
20240806,150100,1450153940,13000,13000,13000,13000,20
|
|
20240806,150000,1449893940,13010,13000,13010,13000,265
|
|
20240806,145900,1446447020,12990,13000,13000,12990,174
|
|
20240806,145800,1444185480,13000,13020,13030,13000,51
|
|
20240806,145700,1443522130,13020,13040,13040,13010,320
|
|
20240806,145600,1439355700,13040,13020,13040,13020,161
|
|
20240806,145500,1437257820,13030,13040,13040,13020,10
|
|
20240806,145400,1437127580,13040,13040,13040,13030,45
|
|
20240806,145300,1436540850,13040,13040,13050,13040,183
|
|
20240806,145200,1434153530,13040,13050,13050,13040,276
|
|
20240806,145100,1430553200,13050,13040,13050,13030,196
|
|
20240806,145000,1427998160,13040,13040,13050,13040,102
|
|
20240806,144900,1426667730,13060,13040,13070,13040,248
|
|
20240806,144800,1423427840,13030,13040,13050,13030,63
|
|
20240806,144700,1422606320,13030,13030,13030,13030,42
|
|
20240806,144600,1422059060,13020,13020,13020,13020,200
|
|
20240806,144500,1419455060,13040,13020,13050,13020,301
|
|
20240806,144400,1415530340,13000,13000,13000,13000,36
|
|
20240806,144300,1415062340,13030,13030,13030,13030,1
|
|
20240806,144200,1415049310,13080,13000,13080,13000,223
|
|
20240806,144100,1412142790,12970,13020,13020,12970,1110
|
|
20240806,144000,1397713260,13020,13030,13030,13020,239
|
|
20240806,143900,1394599490,13040,13040,13040,13040,29
|
|
20240806,143800,1394221330,13040,13040,13060,13040,130
|
|
20240806,143700,1392525680,13090,13090,13090,13090,0
|
|
20240806,143600,1392525680,13090,13090,13090,13090,1
|
|
20240806,143500,1392512590,13120,13130,13130,13080,16
|
|
20240806,143400,1392303140,13150,13090,13150,13090,3
|
|
20240806,143300,1392263750,13090,13180,13180,13090,37
|
|
20240806,143200,1391778790,13090,13030,13090,13030,69
|
|
20240806,143100,1390878800,13030,13020,13030,13020,47
|
|
20240806,143000,1390266460,13030,13020,13040,13010,877
|
|
20240806,142900,1378851990,13030,13020,13030,13020,8
|
|
20240806,142800,1378747760,13020,13020,13020,13010,45
|
|
20240806,142700,1378162230,13040,13040,13040,13000,155
|
|
20240806,142600,1376142050,13040,12980,13040,12980,901
|
|
20240806,142500,1364424310,12990,12990,13000,12990,12
|
|
20240806,142400,1364268420,13000,13000,13010,13000,120
|
|
20240806,142300,1362708370,13000,13110,13110,13000,464
|
|
20240806,142200,1356664730,13110,13110,13110,13110,72
|
|
20240806,142100,1355720810,13110,12990,13160,12990,1032
|
|
20240806,142000,1342283510,12980,12940,12980,12940,433
|
|
20240806,141900,1336671960,12940,12960,12960,12940,25
|
|
20240806,141800,1336347980,12950,12940,12960,12940,184
|
|
20240806,141700,1333965190,12950,12950,12950,12920,166
|
|
20240806,141600,1331817360,12950,12950,12950,12950,125
|
|
20240806,141500,1330198610,12930,12920,12930,12920,87
|
|
20240806,141400,1329074440,12910,12890,12910,12890,267
|
|
20240806,141300,1325630180,12870,12860,12870,12860,28
|
|
20240806,141200,1325269960,12890,12910,12910,12870,1081
|
|
20240806,141100,1311336030,12910,12910,12920,12910,226
|
|
20240806,141000,1308418340,12960,12960,12970,12960,239
|
|
20240806,140900,1305319520,12970,12960,12970,12950,16
|
|
20240806,140800,1305112220,12980,12950,12980,12950,104
|
|
20240806,140700,1303764370,12960,12930,12960,12930,207
|
|
20240806,140600,1301081940,12940,12980,12980,12930,95
|
|
20240806,140500,1299853450,13000,12990,13000,12990,12
|
|
20240806,140400,1299697510,13000,12940,13000,12940,15
|
|
20240806,140300,1299502730,12930,12940,12940,12930,265
|
|
20240806,140200,1296075850,12940,12910,12940,12910,244
|
|
20240806,140100,1292919860,12910,12910,12910,12910,39
|
|
20240806,140000,1292416370,12910,12920,12920,12890,566
|
|
20240806,135900,1285107740,12920,12920,12920,12920,100
|
|
20240806,135800,1283815740,12920,12930,12930,12920,80
|
|
20240806,135700,1282781470,12940,12930,12940,12930,115
|
|
20240806,135600,1281293440,12940,12920,12940,12920,75
|
|
20240806,135500,1280323780,12930,12930,12930,12930,23
|
|
20240806,135400,1280026390,12930,12940,12940,12930,36
|
|
20240806,135300,1279560620,12940,12940,12940,12940,199
|
|
20240806,135200,1276985560,12950,12910,12950,12910,70
|
|
20240806,135100,1276080490,12880,12910,12940,12880,71
|
|
20240806,135000,1275165230,12910,12970,12970,12910,140
|
|
20240806,134900,1273351860,13000,13010,13010,13000,15
|
|
20240806,134800,1273156780,12990,12990,12990,12970,336
|
|
20240806,134700,1268793790,13020,12990,13020,12990,258
|
|
20240806,134600,1265435820,12990,12980,12990,12980,199
|
|
20240806,134500,1262852730,12980,12900,12980,12900,510
|
|
20240806,134400,1256243550,12920,12920,12920,12920,4
|
|
20240806,134300,1256191870,12920,12880,12920,12880,255
|
|
20240806,134200,1252905600,12870,12870,12870,12860,155
|
|
20240806,134100,1250910820,12860,12890,12890,12860,326
|
|
20240806,134000,1246711830,12890,12900,12900,12870,213
|
|
20240806,133900,1243969990,12880,12880,12900,12880,192
|
|
20240806,133800,1241495870,12880,12920,12930,12880,399
|
|
20240806,133700,1236349070,12920,12920,12920,12920,80
|
|
20240806,133600,1235315470,12920,12920,12930,12920,233
|
|
20240806,133500,1232304730,12920,12950,12950,12920,819
|
|
20240806,133400,1221718640,12980,12980,12980,12980,0
|
|
20240806,133300,1221718640,12980,13020,13020,12980,371
|
|
20240806,133200,1216897110,13030,13030,13030,13030,45
|
|
20240806,133100,1216310760,13030,13030,13030,13030,44
|
|
20240806,133000,1215737440,13030,13030,13030,13020,275
|
|
20240806,132900,1212154380,13040,13040,13040,13030,40
|
|
20240806,132800,1211632800,13040,13040,13040,13030,280
|
|
20240806,132700,1207982260,13040,13040,13040,13040,7
|
|
20240806,132600,1207890980,13030,13020,13030,13010,331
|
|
20240806,132500,1203578820,13000,13010,13010,13000,308
|
|
20240806,132400,1199573850,13020,13020,13020,13020,135
|
|
20240806,132300,1197816150,13020,13030,13030,13020,227
|
|
20240806,132200,1194858410,13030,13030,13030,13030,51
|
|
20240806,132100,1194193880,13030,13030,13030,13030,46
|
|
20240806,132000,1193594500,13040,13040,13040,13030,199
|
|
20240806,131900,1190999610,13060,13050,13060,13050,19
|
|
20240806,131800,1190751540,13060,13070,13070,13060,47
|
|
20240806,131700,1190137650,13060,13050,13060,13050,288
|
|
20240806,131600,1186378660,13020,13060,13060,13020,54
|
|
20240806,131500,1185674820,13060,13060,13060,13060,7
|
|
20240806,131400,1185583400,13030,13040,13060,13030,213
|
|
20240806,131300,1182806010,13040,13040,13040,13040,199
|
|
20240806,131200,1180211050,13040,13040,13040,13040,35
|
|
20240806,131100,1179754650,13060,13060,13060,13060,60
|
|
20240806,131000,1178971050,13060,13060,13060,13060,171
|
|
20240806,130900,1176737790,13090,13070,13090,13070,20
|
|
20240806,130800,1176476190,13080,13050,13080,13050,76
|
|
20240806,130700,1175484360,13060,13120,13120,13060,88
|
|
20240806,130600,1174334480,13110,13100,13130,13100,135
|
|
20240806,130500,1172564510,13100,13110,13110,13100,24
|
|
20240806,130400,1172249910,13060,13050,13060,13050,159
|
|
20240806,130300,1170173440,13050,13050,13050,13050,192
|
|
20240806,130200,1167667840,13000,13050,13050,13000,35
|
|
20240806,130100,1167212740,13000,13030,13080,13000,507
|
|
20240806,130000,1160595030,13000,13060,13060,13000,973
|
|
20240806,125900,1147938930,13070,13070,13070,13070,0
|
|
20240806,125800,1147938930,13070,13070,13070,13070,0
|
|
20240806,125700,1147938930,13070,13090,13100,13070,620
|
|
20240806,125600,1139834660,13090,13090,13090,13090,0
|
|
20240806,125500,1139834660,13090,13150,13180,13090,494
|
|
20240806,125400,1133358600,13150,13150,13150,13140,160
|
|
20240806,125300,1131254670,13150,13130,13150,13120,469
|
|
20240806,125200,1125099000,13130,13080,13130,13060,134
|
|
20240806,125100,1123345860,13080,13030,13080,13030,399
|
|
20240806,125000,1118138810,13050,13050,13050,13050,6
|
|
20240806,124900,1118060510,13050,13050,13060,13050,44
|
|
20240806,124800,1117486280,13050,13050,13050,13050,0
|
|
20240806,124700,1117486280,13050,13050,13050,13000,348
|
|
20240806,124600,1112959880,13100,13110,13110,13100,246
|
|
20240806,124500,1109737080,13170,13170,13170,13170,3
|
|
20240806,124400,1109697570,13110,13120,13120,13110,52
|
|
20240806,124300,1109015480,13120,13110,13120,13110,242
|
|
20240806,124200,1105842260,13110,13100,13110,13100,95
|
|
20240806,124100,1104597110,13090,13090,13090,13090,1
|
|
20240806,124000,1104584020,13120,13140,13140,13120,260
|
|
20240806,123900,1101171960,13130,13160,13180,13130,324
|
|
20240806,123800,1096904290,13100,13100,13100,13100,36
|
|
20240806,123700,1096432690,13100,13070,13100,13070,415
|
|
20240806,123600,1090996500,13040,13010,13040,12970,274
|
|
20240806,123500,1087428420,12980,12950,12980,12950,812
|
|
20240806,123400,1076904950,12960,12940,12960,12940,11
|
|
20240806,123300,1076762470,12930,12900,12930,12880,643
|
|
20240806,123200,1068463950,12910,12910,12910,12900,77
|
|
20240806,123100,1067470220,12910,12900,12910,12900,54
|
|
20240806,123000,1066773470,12910,12910,12910,12910,6
|
|
20240806,122900,1066696010,12910,12920,12920,12910,10
|
|
20240806,122800,1066566880,12920,12920,12920,12920,45
|
|
20240806,122700,1065985480,12930,12920,12930,12920,200
|
|
20240806,122600,1063400550,12930,12940,12940,12920,343
|
|
20240806,122500,1058967860,12940,12940,12940,12940,1
|
|
20240806,122400,1058954920,12920,12920,12920,12920,0
|
|
20240806,122300,1058954920,12920,12900,12920,12900,77
|
|
20240806,122200,1057960940,12900,12940,12970,12900,152
|
|
20240806,122100,1055992680,12940,12940,12950,12940,68
|
|
20240806,122000,1055112600,12930,12870,12930,12870,692
|
|
20240806,121900,1046186940,12880,12870,12880,12870,50
|
|
20240806,121800,1045543420,12870,12860,12870,12860,50
|
|
20240806,121700,1044900000,12830,12840,12860,12830,226
|
|
20240806,121600,1041995740,12840,12860,12860,12840,40
|
|
20240806,121500,1041481860,12870,12870,12870,12870,1
|
|
20240806,121400,1041468990,12860,12850,12860,12840,144
|
|
20240806,121300,1039618990,12850,12850,12850,12840,334
|
|
20240806,121200,1035329570,12840,12850,12850,12840,87
|
|
20240806,121100,1034211690,12850,12850,12860,12850,323
|
|
20240806,121000,1030060860,12860,12850,12860,12850,477
|
|
20240806,120900,1023929490,12840,12820,12880,12820,85
|
|
20240806,120800,1022838400,12830,12810,12830,12810,78
|
|
20240806,120700,1021838800,12810,12810,12810,12810,38
|
|
20240806,120600,1021352020,12810,12760,12810,12760,502
|
|
20240806,120500,1014927850,12760,12740,12760,12740,852
|
|
20240806,120400,1004072940,12690,12690,12690,12690,69
|
|
20240806,120300,1003197330,12770,12720,12770,12720,205
|
|
20240806,120200,1000583510,12700,12690,12700,12690,66
|
|
20240806,120100,999745610,12700,12650,12700,12650,169
|
|
20240806,120000,997599360,12700,12750,12750,12610,241
|
|
20240806,115900,994539500,12760,12830,12830,12760,962
|
|
20240806,115800,982202950,12840,12840,12840,12840,23
|
|
20240806,115700,981907630,12830,12840,12840,12830,123
|
|
20240806,115600,980328380,12850,12850,12850,12850,82
|
|
20240806,115500,979274680,12850,12880,12880,12850,928
|
|
20240806,115400,967323940,12890,12890,12890,12880,242
|
|
20240806,115300,964204980,12900,12890,12900,12890,235
|
|
20240806,115200,961175480,12890,12900,12900,12890,37
|
|
20240806,115100,960698530,12920,12900,12920,12900,130
|
|
20240806,115000,959020370,12910,12900,12910,12900,2
|
|
20240806,114900,958994560,12900,12940,12940,12900,53
|
|
20240806,114800,958310300,12900,12940,12950,12900,81
|
|
20240806,114700,957264730,12950,12910,12950,12910,331
|
|
20240806,114600,952989360,12910,12920,12920,12910,305
|
|
20240806,114500,949049790,12920,12920,12920,12920,0
|
|
20240806,114400,949049790,12920,12980,12980,12920,323
|
|
20240806,114300,944870660,12990,12980,13000,12980,518
|
|
20240806,114200,938146900,12970,12970,12970,12950,597
|
|
20240806,114100,930405280,12960,12950,12960,12950,199
|
|
20240806,114000,927828160,12940,12940,12950,12940,111
|
|
20240806,113900,926391500,12940,12970,12970,12940,28
|
|
20240806,113800,926029000,12980,12960,12980,12960,78
|
|
20240806,113700,925017750,12930,12970,12970,12930,43
|
|
20240806,113600,924461480,12980,12980,12990,12930,145
|
|
20240806,113500,922578560,12990,12990,12990,12990,2
|
|
20240806,113400,922552580,13000,12940,13000,12940,11
|
|
20240806,113300,922409710,13000,13020,13030,12960,134
|
|
20240806,113200,920667610,13000,13000,13000,13000,227
|
|
20240806,113100,917716610,13000,12990,13000,12990,173
|
|
20240806,113000,915467650,12990,13050,13050,12980,1667
|
|
20240806,112900,893795750,13050,13050,13050,13040,207
|
|
20240806,112800,891094470,13050,13030,13050,13020,118
|
|
20240806,112700,889555760,13030,12990,13050,12990,506
|
|
20240806,112600,882981940,12980,12910,12990,12910,362
|
|
20240806,112500,878293550,12870,12920,12930,12870,222
|
|
20240806,112400,875425200,12920,12930,12930,12880,16
|
|
20240806,112300,875218570,12930,12940,12960,12930,280
|
|
20240806,112200,871590590,12900,12850,12900,12850,652
|
|
20240806,112100,863180340,12810,13030,13030,12810,1851
|
|
20240806,112000,839138490,13090,13090,13090,13090,0
|
|
20240806,111900,839138490,13090,13090,13090,13090,0
|
|
20240806,111800,839138490,13090,13100,13100,13080,47
|
|
20240806,111700,838523260,13100,13100,13100,13100,7
|
|
20240806,111600,838431560,13030,13030,13030,13030,0
|
|
20240806,111500,838431560,13030,13110,13110,13030,81
|
|
20240806,111400,837372450,13110,13080,13110,13080,329
|
|
20240806,111300,833064940,13010,13010,13010,13010,0
|
|
20240806,111200,833064940,13010,13010,13010,13010,2
|
|
20240806,111100,833038920,13010,13000,13020,13000,196
|
|
20240806,111000,830489720,13000,13100,13120,13000,917
|
|
20240806,110900,818528220,13110,13130,13130,13110,304
|
|
20240806,110800,814536820,13140,13180,13190,13130,268
|
|
20240806,110700,811013680,13200,13200,13200,13200,1
|
|
20240806,110600,811000480,13200,13200,13200,13200,20
|
|
20240806,110500,810736480,13200,13270,13270,13200,706
|
|
20240806,110400,801389230,13270,13270,13270,13270,0
|
|
20240806,110300,801389230,13270,13270,13270,13270,100
|
|
20240806,110200,800062230,13330,13240,13330,13240,296
|
|
20240806,110100,796141170,13220,13220,13220,13220,300
|
|
20240806,110000,792175170,13210,13210,13210,13210,3
|
|
20240806,105900,792135540,13210,13210,13210,13210,0
|
|
20240806,105800,792135540,13210,13210,13210,13210,1
|
|
20240806,105700,792122330,13210,13210,13210,13200,511
|
|
20240806,105600,785373620,13250,13250,13250,13250,10
|
|
20240806,105500,785241120,13210,13200,13210,13200,228
|
|
20240806,105400,782231500,13200,13220,13220,13200,204
|
|
20240806,105300,779537280,13270,13270,13270,13270,45
|
|
20240806,105200,778940130,13350,13360,13360,13350,6
|
|
20240806,105100,778859980,13360,13360,13360,13360,10
|
|
20240806,105000,778726380,13470,13470,13470,13470,0
|
|
20240806,104900,778726380,13470,13300,13470,13270,35
|
|
20240806,104800,778261160,13310,13260,13310,13260,103
|
|
20240806,104700,776890380,13200,13210,13210,13200,60
|
|
20240806,104600,776097940,13260,13260,13260,13260,2
|
|
20240806,104500,776071420,13210,13110,13210,13110,7
|
|
20240806,104400,775979150,13160,13110,13160,13110,37
|
|
20240806,104300,775493880,13160,13150,13160,13090,925
|
|
20240806,104200,763332680,13150,13180,13180,13150,205
|
|
20240806,104100,760636060,13210,13290,13290,13210,391
|
|
20240806,104000,755450960,13310,13370,13370,13310,115
|
|
20240806,103900,753917980,13370,13400,13400,13370,418
|
|
20240806,103800,748318080,13420,13390,13420,13390,61
|
|
20240806,103700,747501260,13390,13400,13400,13390,56
|
|
20240806,103600,746751390,13390,13390,13390,13390,0
|
|
20240806,103500,746751390,13390,13390,13390,13390,270
|
|
20240806,103400,743136090,13420,13390,13420,13390,31
|
|
20240806,103300,742720400,13390,13390,13390,13390,8
|
|
20240806,103200,742613280,13390,13390,13390,13390,0
|
|
20240806,103100,742613280,13390,13390,13390,13390,105
|
|
20240806,103000,741207330,13430,13440,13440,13430,17
|
|
20240806,102900,740978860,13440,13440,13440,13440,0
|
|
20240806,102800,740978860,13440,13450,13450,13440,313
|
|
20240806,102700,736771720,13450,13450,13450,13450,10
|
|
20240806,102600,736637220,13450,13450,13450,13450,200
|
|
20240806,102500,733947220,13440,13480,13480,13440,127
|
|
20240806,102400,732237860,13450,13450,13450,13450,162
|
|
20240806,102300,730058960,13500,13480,13500,13480,39
|
|
20240806,102200,729532660,13510,13520,13520,13510,3
|
|
20240806,102100,729492120,13510,13510,13510,13510,48
|
|
20240806,102000,728843640,13510,13510,13510,13510,21
|
|
20240806,101900,728559930,13510,13510,13510,13500,503
|
|
20240806,101800,721768070,13510,13550,13550,13510,343
|
|
20240806,101700,717131640,13550,13550,13550,13550,4
|
|
20240806,101600,717077440,13600,13550,13600,13550,2
|
|
20240806,101500,717050290,13550,13580,13580,13550,211
|
|
20240806,101400,714188010,13590,13590,13590,13590,151
|
|
20240806,101300,712135920,13600,13610,13610,13600,797
|
|
20240806,101200,701295620,13600,13600,13600,13600,1
|
|
20240806,101100,701282020,13600,13650,13650,13600,149
|
|
20240806,101000,699252170,13680,13680,13680,13680,161
|
|
20240806,100900,697049690,13630,13670,13670,13630,298
|
|
20240806,100800,692976430,13670,13700,13730,13670,1985
|
|
20240806,100700,665781040,13700,13700,13730,13700,648
|
|
20240806,100600,656900440,13700,13700,13700,13700,228
|
|
20240806,100500,653776840,13700,13640,13700,13640,1030
|
|
20240806,100400,639715680,13640,13620,13640,13620,466
|
|
20240806,100300,633362140,13580,13640,13640,13580,17
|
|
20240806,100200,633131010,13580,13640,13640,13580,133
|
|
20240806,100100,631319890,13630,13630,13630,13630,150
|
|
20240806,100000,629275390,13650,13650,13650,13650,82
|
|
20240806,095900,628156090,13630,13630,13630,13630,0
|
|
20240806,095800,628156090,13630,13560,13630,13560,1199
|
|
20240806,095700,611862550,13570,13530,13570,13530,102
|
|
20240806,095600,610482450,13570,13560,13590,13490,120
|
|
20240806,095500,608858700,13600,13600,13600,13600,212
|
|
20240806,095400,605975500,13550,13550,13550,13550,0
|
|
20240806,095300,605975500,13550,13550,13550,13550,12
|
|
20240806,095200,605812900,13550,13530,13550,13530,66
|
|
20240806,095100,604919600,13530,13530,13530,13480,23
|
|
20240806,095000,604608610,13530,13530,13550,13530,162
|
|
20240806,094900,602416690,13530,13440,13530,13440,252
|
|
20240806,094800,599016460,13440,13360,13440,13360,1173
|
|
20240806,094700,583323650,13360,13360,13360,13360,0
|
|
20240806,094600,583323650,13360,13350,13360,13350,52
|
|
20240806,094500,582629440,13350,13330,13350,13330,119
|
|
20240806,094400,581041050,13200,13260,13320,13200,1085
|
|
20240806,094300,566631450,13260,13260,13260,13260,40
|
|
20240806,094200,566101050,13260,13260,13260,13260,10
|
|
20240806,094100,565968450,13280,13270,13280,13260,197
|
|
20240806,094000,563355050,13170,13240,13280,13160,443
|
|
20240806,093900,557485110,13150,13260,13260,13150,888
|
|
20240806,093800,545799360,13260,13240,13260,13240,193
|
|
20240806,093700,543242980,13160,13220,13220,13160,1423
|
|
20240806,093600,524445450,13270,13220,13270,13210,298
|
|
20240806,093500,520504850,13270,13250,13270,13250,291
|
|
20240806,093400,516645250,13210,13130,13250,13130,144
|
|
20240806,093300,514751090,13130,13200,13200,13130,102
|
|
20240806,093200,513411760,13210,13250,13250,13210,222
|
|
20240806,093100,510473160,13280,13280,13280,13240,134
|
|
20240806,093000,508698840,13240,13250,13250,13240,13
|
|
20240806,092900,508526620,13250,13260,13260,13240,891
|
|
20240806,092800,496714420,13260,13260,13260,13260,2
|
|
20240806,092700,496687900,13250,13240,13250,13240,150
|
|
20240806,092600,494700900,13230,13160,13230,13160,405
|
|
20240806,092500,489353490,13160,13160,13160,13160,4
|
|
20240806,092400,489300850,13150,13130,13150,13130,448
|
|
20240806,092300,483418250,13150,13150,13200,13150,189
|
|
20240806,092200,480926660,13140,13190,13190,13100,728
|
|
20240806,092100,471355210,13190,13190,13200,13180,167
|
|
20240806,092000,469153010,13200,13190,13200,13170,156
|
|
20240806,091900,467095720,13140,13070,13140,13070,206
|
|
20240806,091800,464401550,13070,13150,13200,13050,1557
|
|
20240806,091700,444053310,13170,13190,13230,13170,95
|
|
20240806,091600,442799420,13170,13150,13170,13150,627
|
|
20240806,091500,434542900,13060,13220,13250,13060,2248
|
|
20240806,091400,404911770,13190,13120,13190,13100,2902
|
|
20240806,091300,366729660,13120,13000,13120,13000,1276
|
|
20240806,091200,350051190,13000,13100,13170,13000,618
|
|
20240806,091100,341917930,13020,12680,13020,12620,951
|
|
20240806,091000,329759780,12570,12650,12680,12570,705
|
|
20240806,090900,320864130,12670,12760,12760,12670,760
|
|
20240806,090800,311223440,12760,12940,12940,12730,916
|
|
20240806,090700,299491530,12930,13160,13160,12930,1325
|
|
20240806,090600,282269130,13100,13140,13140,13100,1919
|
|
20240806,090500,257114030,13110,13140,13140,13100,202
|
|
20240806,090400,254462360,13230,12980,13230,12930,1523
|
|
20240806,090300,234541210,12930,12900,12990,12880,797
|
|
20240806,090200,224239700,12900,12900,12930,12880,1088
|
|
20240806,090100,210197840,12900,12690,12920,12690,325
|
|
20240806,090000,206050530,12940,12320,12940,12320,16678
|