672 lines
35 KiB
CSV
672 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,200900,2047874210,17800,17800,17800,17800,3077
|
|
20240806,200800,2047874210,17800,17800,17800,17800,0
|
|
20240806,200700,2047874210,17800,17800,17800,17800,0
|
|
20240806,200600,2047874210,17800,17800,17800,17800,0
|
|
20240806,200500,2047874210,17800,17800,17800,17800,0
|
|
20240806,200400,2047874210,17800,17800,17800,17800,0
|
|
20240806,200300,2047874210,17800,17800,17800,17800,0
|
|
20240806,200200,2047874210,17800,17800,17800,17800,0
|
|
20240806,200100,2047874210,17800,17800,17800,17800,0
|
|
20240806,200000,2047874210,17800,17800,17800,17800,0
|
|
20240806,195900,2047874210,17800,17800,17800,17800,0
|
|
20240806,195800,2047874210,17800,17800,17800,17800,0
|
|
20240806,195700,2047874210,17800,17800,17800,17800,0
|
|
20240806,195600,2047874210,17800,17800,17800,17800,0
|
|
20240806,195500,2047874210,17800,17800,17800,17800,0
|
|
20240806,195400,2047874210,17800,17800,17800,17800,0
|
|
20240806,195300,2047874210,17800,17800,17800,17800,0
|
|
20240806,195200,2047874210,17800,17800,17800,17800,0
|
|
20240806,195100,2047874210,17800,17800,17800,17800,0
|
|
20240806,195000,2047874210,17800,17800,17800,17800,0
|
|
20240806,194900,2047874210,17800,17800,17800,17800,0
|
|
20240806,194800,2047874210,17800,17800,17800,17800,0
|
|
20240806,194700,2047874210,17800,17800,17800,17800,0
|
|
20240806,194600,2047874210,17800,17800,17800,17800,0
|
|
20240806,194500,2047874210,17800,17800,17800,17800,0
|
|
20240806,194400,2047874210,17800,17800,17800,17800,0
|
|
20240806,194300,2047874210,17800,17800,17800,17800,0
|
|
20240806,194200,2047874210,17800,17800,17800,17800,0
|
|
20240806,194100,2047874210,17800,17800,17800,17800,0
|
|
20240806,194000,2047874210,17800,17800,17800,17800,0
|
|
20240806,193900,2047874210,17800,17800,17800,17800,3077
|
|
20240806,193800,2047874210,17800,17800,17800,17800,0
|
|
20240806,193700,2047874210,17800,17800,17800,17800,0
|
|
20240806,193600,2047874210,17800,17800,17800,17800,0
|
|
20240806,193500,2047874210,17800,17800,17800,17800,0
|
|
20240806,193400,2047874210,17800,17800,17800,17800,0
|
|
20240806,193300,2047874210,17800,17800,17800,17800,0
|
|
20240806,193200,2047874210,17800,17800,17800,17800,0
|
|
20240806,193100,2047874210,17800,17800,17800,17800,0
|
|
20240806,193000,2047874210,17800,17800,17800,17800,0
|
|
20240806,192900,2047874210,17800,17800,17800,17800,0
|
|
20240806,192800,2047874210,17800,17800,17800,17800,0
|
|
20240806,192700,2047874210,17800,17800,17800,17800,0
|
|
20240806,192600,2047874210,17800,17800,17800,17800,0
|
|
20240806,192500,2047874210,17800,17800,17800,17800,0
|
|
20240806,192400,2047874210,17800,17800,17800,17800,0
|
|
20240806,192300,2047874210,17800,17800,17800,17800,0
|
|
20240806,192200,2047874210,17800,17800,17800,17800,0
|
|
20240806,192100,2047874210,17800,17800,17800,17800,0
|
|
20240806,192000,2047874210,17800,17800,17800,17800,0
|
|
20240806,191900,2047874210,17800,17800,17800,17800,0
|
|
20240806,191800,2047874210,17800,17800,17800,17800,0
|
|
20240806,191700,2047874210,17800,17800,17800,17800,0
|
|
20240806,191600,2047874210,17800,17800,17800,17800,0
|
|
20240806,191500,2047874210,17800,17800,17800,17800,0
|
|
20240806,191400,2047874210,17800,17800,17800,17800,0
|
|
20240806,191300,2047874210,17800,17800,17800,17800,0
|
|
20240806,191200,2047874210,17800,17800,17800,17800,0
|
|
20240806,191100,2047874210,17800,17800,17800,17800,0
|
|
20240806,191000,2047874210,17800,17800,17800,17800,0
|
|
20240806,190900,2047874210,17800,17800,17800,17800,3077
|
|
20240806,190800,2047874210,17800,17800,17800,17800,0
|
|
20240806,190700,2047874210,17800,17800,17800,17800,0
|
|
20240806,190600,2047874210,17800,17800,17800,17800,0
|
|
20240806,190500,2047874210,17800,17800,17800,17800,0
|
|
20240806,190400,2047874210,17800,17800,17800,17800,0
|
|
20240806,190300,2047874210,17800,17800,17800,17800,0
|
|
20240806,190200,2047874210,17800,17800,17800,17800,0
|
|
20240806,190100,2047874210,17800,17800,17800,17800,0
|
|
20240806,190000,2047874210,17800,17800,17800,17800,0
|
|
20240806,185900,2047874210,17800,17800,17800,17800,0
|
|
20240806,185800,2047874210,17800,17800,17800,17800,0
|
|
20240806,185700,2047874210,17800,17800,17800,17800,0
|
|
20240806,185600,2047874210,17800,17800,17800,17800,0
|
|
20240806,185500,2047874210,17800,17800,17800,17800,0
|
|
20240806,185400,2047874210,17800,17800,17800,17800,0
|
|
20240806,185300,2047874210,17800,17800,17800,17800,0
|
|
20240806,185200,2047874210,17800,17800,17800,17800,0
|
|
20240806,185100,2047874210,17800,17800,17800,17800,0
|
|
20240806,185000,2047874210,17800,17800,17800,17800,0
|
|
20240806,184900,2047874210,17800,17800,17800,17800,0
|
|
20240806,184800,2047874210,17800,17800,17800,17800,0
|
|
20240806,184700,2047874210,17800,17800,17800,17800,0
|
|
20240806,184600,2047874210,17800,17800,17800,17800,0
|
|
20240806,184500,2047874210,17800,17800,17800,17800,0
|
|
20240806,184400,2047874210,17800,17800,17800,17800,0
|
|
20240806,184300,2047874210,17800,17800,17800,17800,0
|
|
20240806,184200,2047874210,17800,17800,17800,17800,0
|
|
20240806,184100,2047874210,17800,17800,17800,17800,0
|
|
20240806,184000,2047874210,17800,17800,17800,17800,0
|
|
20240806,183900,2047874210,17800,17800,17800,17800,3077
|
|
20240806,183800,2047874210,17800,17800,17800,17800,0
|
|
20240806,183700,2047874210,17800,17800,17800,17800,0
|
|
20240806,183600,2047874210,17800,17800,17800,17800,0
|
|
20240806,183500,2047874210,17800,17800,17800,17800,0
|
|
20240806,183400,2047874210,17800,17800,17800,17800,0
|
|
20240806,183300,2047874210,17800,17800,17800,17800,0
|
|
20240806,183200,2047874210,17800,17800,17800,17800,0
|
|
20240806,183100,2047874210,17800,17800,17800,17800,0
|
|
20240806,183000,2047874210,17800,17800,17800,17800,0
|
|
20240806,182900,2047874210,17800,17800,17800,17800,0
|
|
20240806,182800,2047874210,17800,17800,17800,17800,0
|
|
20240806,182700,2047874210,17800,17800,17800,17800,0
|
|
20240806,182600,2047874210,17800,17800,17800,17800,0
|
|
20240806,182500,2047874210,17800,17800,17800,17800,0
|
|
20240806,182400,2047874210,17800,17800,17800,17800,0
|
|
20240806,182300,2047874210,17800,17800,17800,17800,0
|
|
20240806,182200,2047874210,17800,17800,17800,17800,0
|
|
20240806,182100,2047874210,17800,17800,17800,17800,0
|
|
20240806,182000,2047874210,17800,17800,17800,17800,0
|
|
20240806,181900,2047874210,17800,17800,17800,17800,0
|
|
20240806,181800,2047874210,17800,17800,17800,17800,0
|
|
20240806,181700,2047874210,17800,17800,17800,17800,0
|
|
20240806,181600,2047874210,17800,17800,17800,17800,0
|
|
20240806,181500,2047874210,17800,17800,17800,17800,0
|
|
20240806,181400,2047874210,17800,17800,17800,17800,0
|
|
20240806,181300,2047874210,17800,17800,17800,17800,0
|
|
20240806,181200,2047874210,17800,17800,17800,17800,0
|
|
20240806,181100,2047874210,17800,17800,17800,17800,0
|
|
20240806,181000,2047874210,17800,17800,17800,17800,0
|
|
20240806,180900,2047874210,17800,17800,17800,17800,3077
|
|
20240806,180800,2047874210,17800,17800,17800,17800,0
|
|
20240806,180700,2047874210,17800,17800,17800,17800,0
|
|
20240806,180600,2047874210,17800,17800,17800,17800,0
|
|
20240806,180500,2047874210,17800,17800,17800,17800,0
|
|
20240806,180400,2047874210,17800,17800,17800,17800,0
|
|
20240806,180300,2047874210,17800,17800,17800,17800,0
|
|
20240806,180200,2047874210,17800,17800,17800,17800,0
|
|
20240806,180100,2047874210,17800,17800,17800,17800,0
|
|
20240806,180000,2047874210,17800,17800,17800,17800,0
|
|
20240806,175900,2047874210,17800,17800,17800,17800,0
|
|
20240806,175800,2047874210,17800,17800,17800,17800,0
|
|
20240806,175700,2047874210,17800,17800,17800,17800,0
|
|
20240806,175600,2047874210,17800,17800,17800,17800,0
|
|
20240806,175500,2047874210,17800,17800,17800,17800,0
|
|
20240806,175400,2047874210,17800,17800,17800,17800,0
|
|
20240806,175300,2047874210,17800,17800,17800,17800,0
|
|
20240806,175200,2047874210,17800,17800,17800,17800,0
|
|
20240806,175100,2047874210,17800,17800,17800,17800,0
|
|
20240806,175000,2047874210,17800,17800,17800,17800,0
|
|
20240806,174900,2047874210,17800,17800,17800,17800,0
|
|
20240806,174800,2047874210,17800,17800,17800,17800,0
|
|
20240806,174700,2047874210,17800,17800,17800,17800,0
|
|
20240806,174600,2047874210,17800,17800,17800,17800,0
|
|
20240806,174500,2047874210,17800,17800,17800,17800,0
|
|
20240806,174400,2047874210,17800,17800,17800,17800,0
|
|
20240806,174300,2047874210,17800,17800,17800,17800,0
|
|
20240806,174200,2047874210,17800,17800,17800,17800,0
|
|
20240806,174100,2047874210,17800,17800,17800,17800,0
|
|
20240806,174000,2047874210,17800,17800,17800,17800,0
|
|
20240806,173900,2047874210,17800,17800,17800,17800,3077
|
|
20240806,173800,2047874210,17800,17800,17800,17800,0
|
|
20240806,173700,2047874210,17800,17800,17800,17800,0
|
|
20240806,173600,2047874210,17800,17800,17800,17800,0
|
|
20240806,173500,2047874210,17800,17800,17800,17800,0
|
|
20240806,173400,2047874210,17800,17800,17800,17800,0
|
|
20240806,173300,2047874210,17800,17800,17800,17800,0
|
|
20240806,173200,2047874210,17800,17800,17800,17800,0
|
|
20240806,173100,2047874210,17800,17800,17800,17800,0
|
|
20240806,173000,2047874210,17800,17800,17800,17800,0
|
|
20240806,172900,2047874210,17800,17800,17800,17800,0
|
|
20240806,172800,2047874210,17800,17800,17800,17800,0
|
|
20240806,172700,2047874210,17800,17800,17800,17800,0
|
|
20240806,172600,2047874210,17800,17800,17800,17800,0
|
|
20240806,172500,2047874210,17800,17800,17800,17800,0
|
|
20240806,172400,2047874210,17800,17800,17800,17800,0
|
|
20240806,172300,2047874210,17800,17800,17800,17800,0
|
|
20240806,172200,2047874210,17800,17800,17800,17800,0
|
|
20240806,172100,2047874210,17800,17800,17800,17800,0
|
|
20240806,172000,2047874210,17800,17800,17800,17800,0
|
|
20240806,171900,2047874210,17800,17800,17800,17800,0
|
|
20240806,171800,2047874210,17800,17800,17800,17800,0
|
|
20240806,171700,2047874210,17800,17800,17800,17800,0
|
|
20240806,171600,2047874210,17800,17800,17800,17800,0
|
|
20240806,171500,2047874210,17800,17800,17800,17800,0
|
|
20240806,171400,2047874210,17800,17800,17800,17800,0
|
|
20240806,171300,2047874210,17800,17800,17800,17800,0
|
|
20240806,171200,2047874210,17800,17800,17800,17800,0
|
|
20240806,171100,2047874210,17800,17800,17800,17800,0
|
|
20240806,171000,2047874210,17800,17800,17800,17800,0
|
|
20240806,170900,2047874210,17800,17800,17800,17800,3077
|
|
20240806,170800,2047874210,17800,17800,17800,17800,0
|
|
20240806,170700,2047874210,17800,17800,17800,17800,0
|
|
20240806,170600,2047874210,17800,17800,17800,17800,0
|
|
20240806,170500,2047874210,17800,17800,17800,17800,0
|
|
20240806,170400,2047874210,17800,17800,17800,17800,0
|
|
20240806,170300,2047874210,17800,17800,17800,17800,0
|
|
20240806,170200,2047874210,17800,17800,17800,17800,0
|
|
20240806,170100,2047874210,17800,17800,17800,17800,0
|
|
20240806,170000,2047874210,17800,17800,17800,17800,0
|
|
20240806,165900,2047874210,17800,17800,17800,17800,0
|
|
20240806,165800,2047874210,17800,17800,17800,17800,0
|
|
20240806,165700,2047874210,17800,17800,17800,17800,0
|
|
20240806,165600,2047874210,17800,17800,17800,17800,0
|
|
20240806,165500,2047874210,17800,17800,17800,17800,0
|
|
20240806,165400,2047874210,17800,17800,17800,17800,0
|
|
20240806,165300,2047874210,17800,17800,17800,17800,0
|
|
20240806,165200,2047874210,17800,17800,17800,17800,0
|
|
20240806,165100,2047874210,17800,17800,17800,17800,0
|
|
20240806,165000,2047874210,17800,17800,17800,17800,0
|
|
20240806,164900,2047874210,17800,17800,17800,17800,0
|
|
20240806,164800,2047874210,17800,17800,17800,17800,0
|
|
20240806,164700,2047874210,17800,17800,17800,17800,0
|
|
20240806,164600,2047874210,17800,17800,17800,17800,0
|
|
20240806,164500,2047874210,17800,17800,17800,17800,0
|
|
20240806,164400,2047874210,17800,17800,17800,17800,0
|
|
20240806,164300,2047874210,17800,17800,17800,17800,0
|
|
20240806,164200,2047874210,17800,17800,17800,17800,0
|
|
20240806,164100,2047874210,17800,17800,17800,17800,0
|
|
20240806,164000,2047874210,17800,17800,17800,17800,0
|
|
20240806,163900,2047874210,17800,17800,17800,17800,3077
|
|
20240806,163800,2047874210,17800,17800,17800,17800,0
|
|
20240806,163700,2047874210,17800,17800,17800,17800,0
|
|
20240806,163600,2047874210,17800,17800,17800,17800,0
|
|
20240806,163500,2047874210,17800,17800,17800,17800,0
|
|
20240806,163400,2047874210,17800,17800,17800,17800,0
|
|
20240806,163300,2047874210,17800,17800,17800,17800,0
|
|
20240806,163200,2047874210,17800,17800,17800,17800,0
|
|
20240806,163100,2047874210,17800,17800,17800,17800,0
|
|
20240806,163000,2047874210,17800,17800,17800,17800,0
|
|
20240806,162900,2047874210,17800,17800,17800,17800,0
|
|
20240806,162800,2047874210,17800,17800,17800,17800,0
|
|
20240806,162700,2047874210,17800,17800,17800,17800,0
|
|
20240806,162600,2047874210,17800,17800,17800,17800,0
|
|
20240806,162500,2047874210,17800,17800,17800,17800,0
|
|
20240806,162400,2047874210,17800,17800,17800,17800,0
|
|
20240806,162300,2047874210,17800,17800,17800,17800,0
|
|
20240806,162200,2047874210,17800,17800,17800,17800,0
|
|
20240806,162100,2047874210,17800,17800,17800,17800,0
|
|
20240806,162000,2047874210,17800,17800,17800,17800,0
|
|
20240806,161900,2047874210,17800,17800,17800,17800,0
|
|
20240806,161800,2047874210,17800,17800,17800,17800,0
|
|
20240806,161700,2047874210,17800,17800,17800,17800,0
|
|
20240806,161600,2047874210,17800,17800,17800,17800,0
|
|
20240806,161500,2047874210,17800,17800,17800,17800,0
|
|
20240806,161400,2047874210,17800,17800,17800,17800,0
|
|
20240806,161300,2047874210,17800,17800,17800,17800,0
|
|
20240806,161200,2047874210,17800,17800,17800,17800,0
|
|
20240806,161100,2047874210,17800,17800,17800,17800,0
|
|
20240806,161000,2047874210,17800,17800,17800,17800,0
|
|
20240806,160900,2047874210,17800,17800,17800,17800,3077
|
|
20240806,160800,2047874210,17800,17800,17800,17800,0
|
|
20240806,160700,2047874210,17800,17800,17800,17800,0
|
|
20240806,160600,2047874210,17800,17800,17800,17800,0
|
|
20240806,160500,2047874210,17800,17800,17800,17800,0
|
|
20240806,160400,2047874210,17800,17800,17800,17800,0
|
|
20240806,160300,2047874210,17800,17800,17800,17800,0
|
|
20240806,160200,2047874210,17800,17800,17800,17800,0
|
|
20240806,160100,2047874210,17800,17800,17800,17800,0
|
|
20240806,160000,2047874210,17800,17800,17800,17800,0
|
|
20240806,155900,2047874210,17800,17800,17800,17800,0
|
|
20240806,155800,2047874210,17800,17800,17800,17800,0
|
|
20240806,155700,2047874210,17800,17800,17800,17800,0
|
|
20240806,155600,2047874210,17800,17800,17800,17800,0
|
|
20240806,155500,2047874210,17800,17800,17800,17800,0
|
|
20240806,155400,2047874210,17800,17800,17800,17800,0
|
|
20240806,155300,2047874210,17800,17800,17800,17800,0
|
|
20240806,155200,2047874210,17800,17800,17800,17800,0
|
|
20240806,155100,2047874210,17800,17800,17800,17800,0
|
|
20240806,155000,2047874210,17800,17800,17800,17800,0
|
|
20240806,154900,2047874210,17800,17800,17800,17800,0
|
|
20240806,154800,2047874210,17800,17800,17800,17800,0
|
|
20240806,154700,2047874210,17800,17800,17800,17800,0
|
|
20240806,154600,2047874210,17800,17800,17800,17800,0
|
|
20240806,154500,2047874210,17800,17800,17800,17800,0
|
|
20240806,154400,2047874210,17800,17800,17800,17800,0
|
|
20240806,154300,2047874210,17800,17800,17800,17800,0
|
|
20240806,154200,2047874210,17800,17800,17800,17800,0
|
|
20240806,154100,2047874210,17800,17800,17800,17800,0
|
|
20240806,154000,2047874210,17800,17800,17800,17800,0
|
|
20240806,153900,2047874210,17800,17800,17800,17800,3077
|
|
20240806,153800,2047874210,17800,17800,17800,17800,0
|
|
20240806,153700,2047874210,17800,17800,17800,17800,0
|
|
20240806,153600,2047874210,17800,17800,17800,17800,0
|
|
20240806,153500,2047874210,17800,17800,17800,17800,0
|
|
20240806,153400,2047874210,17800,17800,17800,17800,0
|
|
20240806,153300,2047874210,17800,17800,17800,17800,0
|
|
20240806,153200,2047874210,17800,17800,17800,17800,0
|
|
20240806,153100,2047874210,17800,17800,17800,17800,0
|
|
20240806,153000,2047874210,17800,17800,17800,17800,3077
|
|
20240806,152900,1993103610,17830,17830,17830,17830,0
|
|
20240806,152800,1993103610,17830,17830,17830,17830,0
|
|
20240806,152700,1993103610,17830,17830,17830,17830,0
|
|
20240806,152600,1993103610,17830,17830,17830,17830,0
|
|
20240806,152500,1993103610,17830,17830,17830,17830,0
|
|
20240806,152400,1993103610,17830,17830,17830,17830,0
|
|
20240806,152300,1993103610,17830,17830,17830,17830,0
|
|
20240806,152200,1993103610,17830,17830,17830,17830,0
|
|
20240806,152100,1993103610,17830,17830,17830,17830,0
|
|
20240806,152000,1993103610,17830,17830,17830,17830,0
|
|
20240806,151900,1993103610,17830,17850,17850,17830,201
|
|
20240806,151800,1989517860,17850,17840,17850,17830,239
|
|
20240806,151700,1985254510,17840,17830,17840,17820,421
|
|
20240806,151600,1977749300,17810,17860,17860,17800,729
|
|
20240806,151500,1964763780,17860,17800,17900,17790,1103
|
|
20240806,151400,1945124750,17810,17900,17900,17760,4345
|
|
20240806,151300,1867523680,17900,17920,17920,17890,1563
|
|
20240806,151200,1839559890,17920,17910,17920,17890,109
|
|
20240806,151100,1837608510,17900,17920,17920,17890,471
|
|
20240806,151000,1829175960,17920,17920,17920,17910,34
|
|
20240806,150900,1828566710,17920,17920,17920,17910,151
|
|
20240806,150800,1825860830,17920,17900,17920,17890,979
|
|
20240806,150700,1808339990,17900,17930,17930,17890,1232
|
|
20240806,150600,1786296300,17910,17900,17930,17880,888
|
|
20240806,150500,1770400210,17900,17920,17920,17890,44
|
|
20240806,150400,1769612370,17920,17930,17930,17870,224
|
|
20240806,150300,1765602040,17930,17920,17940,17870,3443
|
|
20240806,150200,1703965910,17920,17910,17920,17910,28
|
|
20240806,150100,1703464230,17910,17910,17920,17880,287
|
|
20240806,150000,1698327530,17910,17920,17920,17910,88
|
|
20240806,145900,1696751110,17920,17920,17920,17910,46
|
|
20240806,145800,1695927030,17920,17920,17920,17910,208
|
|
20240806,145700,1692201390,17920,17920,17920,17910,30
|
|
20240806,145600,1691663860,17920,17920,17920,17910,33
|
|
20240806,145500,1691072550,17920,17920,17930,17880,407
|
|
20240806,145400,1683786770,17920,17890,17920,17880,402
|
|
20240806,145300,1676597020,17890,17890,17900,17880,43
|
|
20240806,145200,1675827710,17900,17890,17900,17890,83
|
|
20240806,145100,1674342540,17900,17910,17910,17890,51
|
|
20240806,145000,1673429570,17900,17910,17910,17900,68
|
|
20240806,144900,1672212150,17910,17910,17910,17900,94
|
|
20240806,144800,1670529150,17900,17910,17910,17900,96
|
|
20240806,144700,1668809860,17910,17930,17930,17900,45
|
|
20240806,144600,1668003360,17930,17930,17930,17920,31
|
|
20240806,144500,1667447540,17930,17940,17940,17920,37
|
|
20240806,144400,1666783860,17940,17940,17940,17930,32
|
|
20240806,144300,1666209790,17940,17940,17940,17930,20
|
|
20240806,144200,1665851000,17930,17950,17950,17930,155
|
|
20240806,144100,1663070210,17950,17950,17950,17940,28
|
|
20240806,144000,1662567630,17950,17950,17950,17950,24
|
|
20240806,143900,1662136830,17950,17950,17950,17950,36
|
|
20240806,143800,1661490630,17950,17950,17950,17940,60
|
|
20240806,143700,1660413980,17950,17950,17950,17940,44
|
|
20240806,143600,1659624300,17950,17960,17970,17950,229
|
|
20240806,143500,1655511700,17970,17970,17970,17970,36
|
|
20240806,143400,1654864780,17970,17970,17970,17970,16
|
|
20240806,143300,1654577260,17970,17970,17970,17970,36
|
|
20240806,143200,1653930340,17970,17960,17970,17960,16
|
|
20240806,143100,1653642920,17960,17960,18000,17960,51
|
|
20240806,143000,1652726650,17990,17950,18000,17940,582
|
|
20240806,142900,1642280230,17950,17950,17950,17940,21
|
|
20240806,142800,1641903310,17950,17950,17950,17940,23
|
|
20240806,142700,1641490500,17940,17950,17950,17940,67
|
|
20240806,142600,1640288430,17950,17950,17950,17950,15
|
|
20240806,142500,1640019180,17950,17890,17970,17890,767
|
|
20240806,142400,1626272980,17890,17880,17890,17870,284
|
|
20240806,142300,1621195030,17880,17840,17880,17840,373
|
|
20240806,142200,1614532760,17840,17830,17840,17830,88
|
|
20240806,142100,1612963500,17840,17840,17840,17830,14
|
|
20240806,142000,1612713760,17840,17840,17840,17830,31
|
|
20240806,141900,1612160740,17840,17830,17840,17830,13
|
|
20240806,141800,1611928880,17820,17840,17840,17780,2769
|
|
20240806,141700,1562549660,17850,17840,17850,17830,704
|
|
20240806,141600,1549988030,17840,17840,17840,17830,42
|
|
20240806,141500,1549239010,17840,17830,17840,17820,196
|
|
20240806,141400,1545744330,17830,17830,17830,17820,17
|
|
20240806,141300,1545441260,17820,17830,17830,17820,493
|
|
20240806,141200,1536655910,17820,17840,17840,17820,81
|
|
20240806,141100,1535212340,17840,17870,17870,17820,234
|
|
20240806,141000,1531038280,17870,17870,17870,17860,33
|
|
20240806,140900,1530448800,17870,17830,17870,17830,34
|
|
20240806,140800,1529842070,17870,17840,17870,17830,298
|
|
20240806,140700,1524525270,17830,17830,17840,17820,213
|
|
20240806,140600,1520728030,17830,17850,17850,17830,1663
|
|
20240806,140500,1491062400,17870,17890,17900,17850,191
|
|
20240806,140400,1487648460,17900,17880,17900,17880,227
|
|
20240806,140300,1483588780,17880,17870,17880,17850,459
|
|
20240806,140200,1475390020,17890,17890,17890,17880,15
|
|
20240806,140100,1475121680,17890,17880,17890,17870,121
|
|
20240806,140000,1472958580,17870,17870,17880,17870,124
|
|
20240806,135900,1470741970,17870,17870,17870,17860,166
|
|
20240806,135800,1467776250,17860,17860,17880,17860,454
|
|
20240806,135700,1459662670,17870,17880,17880,17860,748
|
|
20240806,135600,1446291420,17890,17900,17900,17880,431
|
|
20240806,135500,1438584400,17890,17890,17900,17880,190
|
|
20240806,135400,1435185480,17890,17910,17910,17890,593
|
|
20240806,135300,1424570860,17910,17940,17940,17910,51
|
|
20240806,135200,1423656940,17940,17960,17960,17920,29
|
|
20240806,135100,1423136790,17970,17970,17970,17970,9
|
|
20240806,135000,1422975060,17980,17970,17980,17910,455
|
|
20240806,134900,1414808040,17970,17960,17970,17950,114
|
|
20240806,134800,1412760600,17960,17970,17970,17950,76
|
|
20240806,134700,1411395430,17990,17980,17990,17950,541
|
|
20240806,134600,1401679060,17980,18030,18030,17960,250
|
|
20240806,134500,1397184090,18030,17990,18070,17990,28
|
|
20240806,134400,1396679830,18110,17980,18110,17980,228
|
|
20240806,134300,1392564270,17980,17970,18000,17970,237
|
|
20240806,134200,1388304810,17980,17980,17980,17960,50
|
|
20240806,134100,1387406620,17970,18020,18020,17970,112
|
|
20240806,134000,1385393180,18020,17980,18020,17980,10
|
|
20240806,133900,1385213020,18030,18030,18030,17970,34
|
|
20240806,133800,1384601180,17980,18010,18020,17970,761
|
|
20240806,133700,1370899310,18020,18030,18030,18020,14
|
|
20240806,133600,1370646900,18030,17980,18030,17980,256
|
|
20240806,133500,1366042370,17980,17980,17980,17970,28
|
|
20240806,133400,1365539030,17980,17960,17980,17960,280
|
|
20240806,133300,1360506970,17980,17990,17990,17960,50
|
|
20240806,133200,1359608340,17960,18010,18010,17960,3641
|
|
20240806,133100,1294090940,18020,18030,18030,18020,52
|
|
20240806,133000,1293153870,18020,18020,18050,18020,73
|
|
20240806,132900,1291838050,18020,18030,18050,18020,69
|
|
20240806,132800,1290593850,18050,18060,18060,18050,127
|
|
20240806,132700,1288301150,18060,18060,18060,18060,15
|
|
20240806,132600,1288030250,18070,18070,18070,18070,15
|
|
20240806,132500,1287759200,18070,18060,18070,18060,48
|
|
20240806,132400,1286892250,18070,18070,18070,18070,10
|
|
20240806,132300,1286711550,18070,18070,18070,18060,160
|
|
20240806,132200,1283821860,18070,18070,18070,18050,32
|
|
20240806,132100,1283244090,18070,18080,18080,18060,35
|
|
20240806,132000,1282611900,18080,18070,18080,18070,56
|
|
20240806,131900,1281599900,18070,18080,18080,18070,2
|
|
20240806,131800,1281563750,18080,18080,18080,18080,9
|
|
20240806,131700,1281401030,18080,18060,18080,18050,124
|
|
20240806,131600,1279161270,18060,18030,18060,18030,185
|
|
20240806,131500,1275823320,18040,18040,18040,18040,8
|
|
20240806,131400,1275679000,18050,18050,18050,18010,107
|
|
20240806,131300,1273750680,18050,18060,18060,18050,11
|
|
20240806,131200,1273552030,18050,18040,18050,18030,71
|
|
20240806,131100,1272271140,18050,18050,18050,18040,14
|
|
20240806,131000,1272018450,18050,18060,18060,18030,15
|
|
20240806,130900,1271747870,18050,18030,18050,18030,77
|
|
20240806,130800,1270358690,18040,18040,18050,18040,60
|
|
20240806,130700,1269276020,18050,18040,18050,18040,54
|
|
20240806,130600,1268301850,18030,18040,18040,18030,2
|
|
20240806,130500,1268265780,18040,18070,18070,18040,44
|
|
20240806,130400,1267471900,18060,18040,18060,18040,22
|
|
20240806,130300,1267074630,18030,18030,18030,18020,50
|
|
20240806,130200,1266173290,18020,18080,18080,18020,6
|
|
20240806,130100,1266064890,18080,18080,18080,18080,2
|
|
20240806,130000,1266028730,18080,18080,18080,18080,11
|
|
20240806,125900,1265829850,18080,18060,18080,18060,5
|
|
20240806,125800,1265739520,18050,18080,18080,18050,165
|
|
20240806,125700,1262758610,18090,18080,18090,18080,22
|
|
20240806,125600,1262360810,18080,18080,18080,18070,33
|
|
20240806,125500,1261764370,18080,18080,18080,18080,23
|
|
20240806,125400,1261348530,18080,18080,18080,18080,20
|
|
20240806,125300,1260986930,18110,18100,18110,18090,63
|
|
20240806,125200,1259846890,18100,18100,18100,18090,29
|
|
20240806,125100,1259322000,18080,18080,18080,18080,1
|
|
20240806,125000,1259303920,18100,18100,18100,18080,27
|
|
20240806,124900,1258815280,18100,18100,18100,18100,82
|
|
20240806,124800,1257331080,18090,18080,18100,18080,234
|
|
20240806,124700,1253099760,18080,18030,18080,18010,725
|
|
20240806,124600,1240016010,18020,18020,18030,18020,79
|
|
20240806,124500,1238592420,18020,18030,18030,18020,2
|
|
20240806,124400,1238556370,18020,18020,18020,18020,59
|
|
20240806,124300,1237493190,18030,18010,18030,18000,112
|
|
20240806,124200,1235475360,18010,18000,18010,18000,143
|
|
20240806,124100,1232901340,17990,18000,18000,17990,5
|
|
20240806,124000,1232811360,18000,18000,18010,18000,48
|
|
20240806,123900,1231947350,18000,17990,18000,17990,348
|
|
20240806,123800,1225683640,17990,17990,17990,17990,74
|
|
20240806,123700,1224352380,17990,17980,17990,17980,54
|
|
20240806,123600,1223380930,17990,17990,17990,17990,1
|
|
20240806,123500,1223362940,17990,17980,17990,17980,2
|
|
20240806,123400,1223326970,17990,17990,17990,17990,105
|
|
20240806,123300,1221438020,17990,17980,17990,17980,5
|
|
20240806,123200,1221348090,17990,17990,17990,17990,50
|
|
20240806,123100,1220448590,17990,17960,17990,17960,483
|
|
20240806,123000,1211768830,17960,17960,17960,17960,2
|
|
20240806,122900,1211732910,17960,17960,17960,17960,1
|
|
20240806,122800,1211714950,17970,17960,17970,17960,5
|
|
20240806,122700,1211625110,17960,17970,17970,17960,77
|
|
20240806,122600,1210242180,17970,17980,17980,17970,5
|
|
20240806,122500,1210152290,17980,17980,17980,17980,3
|
|
20240806,122400,1210098350,17980,17980,17980,17980,0
|
|
20240806,122300,1210098350,17980,17960,17980,17940,92
|
|
20240806,122200,1208445580,17960,17940,17960,17940,131
|
|
20240806,122100,1206094940,17940,17930,17940,17930,2
|
|
20240806,122000,1206059070,17900,17900,17900,17900,1
|
|
20240806,121900,1206041170,17960,17890,17960,17880,291
|
|
20240806,121800,1200833760,17880,17930,17930,17880,318
|
|
20240806,121700,1195139250,17930,17920,17930,17920,82
|
|
20240806,121600,1193669780,17920,17920,17920,17920,10
|
|
20240806,121500,1193490580,17920,17920,17920,17920,20
|
|
20240806,121400,1193132180,17920,17920,17920,17920,1
|
|
20240806,121300,1193114260,17970,17940,17970,17880,885
|
|
20240806,121200,1177256130,17940,17910,17940,17910,951
|
|
20240806,121100,1160215670,17900,17910,17910,17900,11
|
|
20240806,121000,1160018750,17910,17930,17930,17910,35
|
|
20240806,120900,1159391580,17930,17930,17930,17920,44
|
|
20240806,120800,1158603060,17930,17930,17930,17920,18
|
|
20240806,120700,1158280330,17930,17930,17930,17930,6
|
|
20240806,120600,1158172750,17920,17920,17920,17920,3
|
|
20240806,120500,1158118990,17930,17930,17930,17930,0
|
|
20240806,120400,1158118990,17930,17900,17930,17900,39
|
|
20240806,120300,1157420460,17910,17920,17930,17910,87
|
|
20240806,120200,1155861940,17920,17920,17920,17920,21
|
|
20240806,120100,1155485620,17930,17930,17930,17930,3
|
|
20240806,120000,1155431830,17930,17930,17930,17900,40
|
|
20240806,115900,1154715230,17980,17980,17990,17980,25
|
|
20240806,115800,1154265510,17890,17950,17950,17890,959
|
|
20240806,115700,1137056740,17960,17960,17960,17950,734
|
|
20240806,115600,1123881030,18000,17970,18000,17970,19
|
|
20240806,115500,1123539480,17980,17960,17980,17950,630
|
|
20240806,115400,1112230800,17980,17980,17980,17970,71
|
|
20240806,115300,1110954620,17980,17980,17980,17980,19
|
|
20240806,115200,1110613000,17980,17970,17980,17970,6
|
|
20240806,115100,1110505130,17960,18010,18010,17950,778
|
|
20240806,115000,1096502510,18000,18010,18010,18000,4
|
|
20240806,114900,1096430500,18010,18000,18010,18000,199
|
|
20240806,114800,1092848360,18000,18000,18000,18000,1
|
|
20240806,114700,1092830360,18000,17980,18000,17980,72
|
|
20240806,114600,1091534650,17980,17970,17980,17970,3
|
|
20240806,114500,1091480720,17980,17950,17980,17950,29
|
|
20240806,114400,1090960140,17950,17980,17980,17950,135
|
|
20240806,114300,1088534200,17980,17960,17980,17960,62
|
|
20240806,114200,1087420450,17960,17900,17960,17900,215
|
|
20240806,114100,1083568220,17900,17900,17900,17900,4
|
|
20240806,114000,1083496620,17900,17900,17900,17880,73
|
|
20240806,113900,1082190110,17890,17870,17900,17870,162
|
|
20240806,113800,1079293530,17860,17860,17860,17860,55
|
|
20240806,113700,1078311230,17860,17860,17860,17850,57
|
|
20240806,113600,1077293220,17850,17850,17850,17850,3
|
|
20240806,113500,1077239670,17860,17860,17860,17860,3
|
|
20240806,113400,1077186090,17860,17860,17860,17860,34
|
|
20240806,113300,1076578850,17860,17860,17860,17860,1
|
|
20240806,113200,1076560990,17890,17880,17890,17880,65
|
|
20240806,113100,1075398380,17880,17860,17880,17860,28
|
|
20240806,113000,1074898080,17860,17860,17860,17860,9
|
|
20240806,112900,1074737340,17860,17860,17880,17860,283
|
|
20240806,112800,1069682720,17860,17850,17860,17850,40
|
|
20240806,112700,1068968340,17850,17850,17850,17850,18
|
|
20240806,112600,1068647040,17840,17830,17840,17820,90
|
|
20240806,112500,1067041920,17830,17820,17830,17820,6
|
|
20240806,112400,1066934950,17830,17820,17830,17820,45
|
|
20240806,112300,1066133030,17830,17820,17830,17790,144
|
|
20240806,112200,1063568880,17820,17820,17820,17820,4
|
|
20240806,112100,1063497600,17780,17770,17810,17770,63
|
|
20240806,112000,1062377150,17770,17820,17820,17770,258
|
|
20240806,111900,1057791040,17820,17790,17820,17790,156
|
|
20240806,111800,1055011420,17820,17820,17830,17820,60
|
|
20240806,111700,1053942200,17820,17810,17820,17810,86
|
|
20240806,111600,1052410340,17810,17790,17810,17790,46
|
|
20240806,111500,1051591490,17800,17760,17800,17750,223
|
|
20240806,111400,1047631690,17810,17810,17810,17810,53
|
|
20240806,111300,1046687760,17730,17830,17830,17730,725
|
|
20240806,111200,1033793540,17830,17860,17860,17830,257
|
|
20240806,111100,1029208370,17860,17860,17860,17860,29
|
|
20240806,111000,1028690430,17850,17880,17880,17850,14
|
|
20240806,110900,1028440410,17850,17860,17860,17850,12
|
|
20240806,110800,1028226190,17890,17880,17890,17860,168
|
|
20240806,110700,1025223600,17890,17880,17890,17880,39
|
|
20240806,110600,1024526210,17870,17870,17870,17870,0
|
|
20240806,110500,1024526210,17870,17870,17870,17870,20
|
|
20240806,110400,1024168810,17880,17870,17880,17870,61
|
|
20240806,110300,1023078490,17870,17860,17870,17860,24
|
|
20240806,110200,1022649830,17850,17830,17850,17830,147
|
|
20240806,110100,1020026880,17790,17790,17820,17790,159
|
|
20240806,110000,1017195240,17790,17800,17800,17790,18
|
|
20240806,105900,1016874990,17800,17790,17800,17790,26
|
|
20240806,105800,1016412430,17780,17760,17800,17760,80
|
|
20240806,105700,1014990010,17780,17790,17790,17780,36
|
|
20240806,105600,1014349920,17780,17750,17780,17730,233
|
|
20240806,105500,1010213050,17750,17750,17760,17750,67
|
|
20240806,105400,1009023550,17750,17790,17790,17750,221
|
|
20240806,105300,1005093220,17800,17780,17800,17780,199
|
|
20240806,105200,1001552210,17790,17790,17790,17780,38
|
|
20240806,105100,1000876270,17780,17820,17830,17780,411
|
|
20240806,105000,993556610,17820,17810,17820,17810,118
|
|
20240806,104900,991454690,17820,17810,17820,17810,152
|
|
20240806,104800,988747140,17810,17780,17810,17770,142
|
|
20240806,104700,986221660,17810,17770,17810,17720,211
|
|
20240806,104600,982475450,17790,17730,17790,17730,104
|
|
20240806,104500,980631470,17730,17800,17810,17730,702
|
|
20240806,104400,968166730,17790,17740,17810,17730,245
|
|
20240806,104300,963818890,17820,17740,17820,17730,239
|
|
20240806,104200,959577270,17740,17820,17820,17720,722
|
|
20240806,104100,946774320,17730,17870,17880,17730,894
|
|
20240806,104000,930839680,17860,17900,17900,17860,1068
|
|
20240806,103900,911730510,17900,17900,17910,17900,247
|
|
20240806,103800,907309140,17910,17910,17910,17900,92
|
|
20240806,103700,905661520,17910,17910,17940,17900,384
|
|
20240806,103600,898784300,17940,17940,17940,17920,123
|
|
20240806,103500,896578380,17970,17940,17970,17940,43
|
|
20240806,103400,895806320,17960,17950,17960,17950,89
|
|
20240806,103300,894208420,17950,17950,17950,17940,38
|
|
20240806,103200,893526660,17900,17960,17960,17900,500
|
|
20240806,103100,884555060,17950,17970,17980,17950,934
|
|
20240806,103000,867783550,17980,18000,18000,17960,1063
|
|
20240806,102900,848668980,18000,18010,18020,18000,30
|
|
20240806,102800,848128870,18010,18000,18010,17990,196
|
|
20240806,102700,844600730,18000,18000,18010,18000,339
|
|
20240806,102600,838498290,18000,18000,18000,18000,0
|
|
20240806,102500,838498290,18000,17990,18000,17970,46
|
|
20240806,102400,837670850,18000,18000,18000,18000,3
|
|
20240806,102300,837616850,17960,18020,18030,17960,154
|
|
20240806,102200,834847470,17970,17980,18020,17970,268
|
|
20240806,102100,830024650,17960,17970,17990,17960,216
|
|
20240806,102000,826142480,17960,17930,17960,17920,237
|
|
20240806,101900,821890530,17930,17930,17960,17920,625
|
|
20240806,101800,810671820,17920,17930,17950,17910,364
|
|
20240806,101700,804146950,17950,17930,17950,17930,112
|
|
20240806,101600,802138740,17960,17940,17960,17930,108
|
|
20240806,101500,800200070,17940,17940,18040,17930,261
|
|
20240806,101400,795513350,18010,17970,18010,17940,752
|
|
20240806,101300,782009070,17970,17970,18010,17970,216
|
|
20240806,101200,778124400,18000,17980,18010,17960,308
|
|
20240806,101100,772584540,17970,18020,18030,17970,2370
|
|
20240806,101000,729916560,18020,18030,18070,18020,453
|
|
20240806,100900,721736230,18030,18020,18040,18020,127
|
|
20240806,100800,719446940,18030,18060,18070,18000,1151
|
|
20240806,100700,698680740,18080,18150,18150,18050,983
|
|
20240806,100600,680862700,18190,18190,18210,18150,195
|
|
20240806,100500,677317170,18200,18220,18220,18190,263
|
|
20240806,100400,672526840,18220,18210,18220,18190,75
|
|
20240806,100300,671161080,18210,18190,18210,18190,73
|
|
20240806,100200,669832680,18180,18150,18180,18150,99
|
|
20240806,100100,668033800,18160,18220,18220,18140,1501
|
|
20240806,100000,640707050,18210,18220,18220,18190,113
|
|
20240806,095900,638648610,18220,18210,18220,18160,198
|
|
20240806,095800,635041310,18220,18220,18220,18220,1
|
|
20240806,095700,635023090,18140,18200,18220,18140,388
|
|
20240806,095600,627961320,18210,18140,18220,18140,752
|
|
20240806,095500,614293520,18120,18120,18120,18120,21
|
|
20240806,095400,613913000,18090,18110,18130,18090,290
|
|
20240806,095300,608658350,18110,18100,18110,18090,3
|
|
20240806,095200,608604050,18050,18080,18120,18050,894
|
|
20240806,095100,592427910,18090,18090,18090,18090,2
|
|
20240806,095000,592391730,18090,18060,18090,18050,109
|
|
20240806,094900,590422320,18060,18060,18060,18060,4
|
|
20240806,094800,590350080,18040,18000,18050,18000,208
|
|
20240806,094700,586599800,18000,17970,18010,17970,211
|
|
20240806,094600,582802860,17990,17970,18010,17970,387
|
|
20240806,094500,575838340,17970,18000,18000,17970,153
|
|
20240806,094400,573085060,18000,18060,18060,17970,1361
|
|
20240806,094300,548524630,18060,18080,18090,18060,260
|
|
20240806,094200,543826500,18080,18070,18080,18050,25
|
|
20240806,094100,543375160,18070,18060,18070,18060,45
|
|
20240806,094000,542562020,18080,18090,18090,18040,23
|
|
20240806,093900,542146250,18080,18010,18090,18010,122
|
|
20240806,093800,539943420,18010,18100,18100,18000,463
|
|
20240806,093700,531598610,18100,18100,18100,18100,20
|
|
20240806,093600,531236610,18110,18080,18110,17990,144
|
|
20240806,093500,528631150,18100,18070,18100,18070,220
|
|
20240806,093400,524653000,18070,18070,18070,18070,5
|
|
20240806,093300,524562650,18070,18050,18070,18050,80
|
|
20240806,093200,523118210,17940,18020,18060,17940,120
|
|
20240806,093100,520954270,17910,18040,18060,17910,1126
|
|
20240806,093000,500686920,18040,17980,18040,17980,17
|
|
20240806,092900,500380930,17890,18020,18020,17890,1090
|
|
20240806,092800,480780360,18000,18090,18100,18000,2538
|
|
20240806,092700,434962100,18070,18120,18120,18070,132
|
|
20240806,092600,432576500,18080,18090,18120,18080,364
|
|
20240806,092500,425989000,18080,18080,18080,18070,60
|
|
20240806,092400,424904510,18070,18070,18070,18070,31
|
|
20240806,092300,424344340,18100,18060,18100,18050,232
|
|
20240806,092200,420151380,18060,18060,18060,18060,0
|
|
20240806,092100,420151380,18060,18120,18120,18060,646
|
|
20240806,092000,408460680,18110,18110,18110,18110,45
|
|
20240806,091900,407645730,18100,18100,18130,18080,213
|
|
20240806,091800,403789510,18070,18050,18140,18050,134
|
|
20240806,091700,401368660,18050,18130,18160,18040,1184
|
|
20240806,091600,379923750,18120,18150,18150,18100,545
|
|
20240806,091500,370044070,18140,18150,18210,18140,1263
|
|
20240806,091400,347087970,18170,18150,18190,18140,1489
|
|
20240806,091300,320030310,18100,18090,18170,18040,842
|
|
20240806,091200,304777280,18040,18060,18070,18040,473
|
|
20240806,091100,296239370,18060,17830,18150,17830,1494
|
|
20240806,091000,269316570,17830,17820,17830,17820,223
|
|
20240806,090900,265340960,17820,17820,17820,17820,363
|
|
20240806,090800,258872300,17820,17800,17820,17720,630
|
|
20240806,090700,247658880,17870,17870,17870,17800,853
|
|
20240806,090600,232428410,17810,17990,17990,17810,1545
|
|
20240806,090500,204673520,17990,18070,18080,17990,366
|
|
20240806,090400,198070480,18070,18040,18150,18040,1110
|
|
20240806,090300,177993600,17990,18030,18190,17990,1118
|
|
20240806,090200,157786900,18060,17960,18060,17870,1525
|
|
20240806,090100,130306080,18010,17820,18010,17820,561
|
|
20240806,090000,120219600,18000,17400,18000,17400,6863
|