670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,200700,2508139390,17660,17660,17660,17660,4960
|
|
20240816,200600,2508139390,17660,17660,17660,17660,0
|
|
20240816,200500,2508139390,17660,17660,17660,17660,0
|
|
20240816,200400,2508139390,17660,17660,17660,17660,0
|
|
20240816,200300,2508139390,17660,17660,17660,17660,0
|
|
20240816,200200,2508139390,17660,17660,17660,17660,0
|
|
20240816,200100,2508139390,17660,17660,17660,17660,0
|
|
20240816,200000,2508139390,17660,17660,17660,17660,0
|
|
20240816,195900,2508139390,17660,17660,17660,17660,0
|
|
20240816,195800,2508139390,17660,17660,17660,17660,0
|
|
20240816,195700,2508139390,17660,17660,17660,17660,0
|
|
20240816,195600,2508139390,17660,17660,17660,17660,0
|
|
20240816,195500,2508139390,17660,17660,17660,17660,0
|
|
20240816,195400,2508139390,17660,17660,17660,17660,0
|
|
20240816,195300,2508139390,17660,17660,17660,17660,0
|
|
20240816,195200,2508139390,17660,17660,17660,17660,0
|
|
20240816,195100,2508139390,17660,17660,17660,17660,0
|
|
20240816,195000,2508139390,17660,17660,17660,17660,0
|
|
20240816,194900,2508139390,17660,17660,17660,17660,0
|
|
20240816,194800,2508139390,17660,17660,17660,17660,0
|
|
20240816,194700,2508139390,17660,17660,17660,17660,0
|
|
20240816,194600,2508139390,17660,17660,17660,17660,0
|
|
20240816,194500,2508139390,17660,17660,17660,17660,0
|
|
20240816,194400,2508139390,17660,17660,17660,17660,0
|
|
20240816,194300,2508139390,17660,17660,17660,17660,0
|
|
20240816,194200,2508139390,17660,17660,17660,17660,0
|
|
20240816,194100,2508139390,17660,17660,17660,17660,0
|
|
20240816,194000,2508139390,17660,17660,17660,17660,0
|
|
20240816,193900,2508139390,17660,17660,17660,17660,0
|
|
20240816,193800,2508139390,17660,17660,17660,17660,0
|
|
20240816,193700,2508139390,17660,17660,17660,17660,4960
|
|
20240816,193600,2508139390,17660,17660,17660,17660,0
|
|
20240816,193500,2508139390,17660,17660,17660,17660,0
|
|
20240816,193400,2508139390,17660,17660,17660,17660,0
|
|
20240816,193300,2508139390,17660,17660,17660,17660,0
|
|
20240816,193200,2508139390,17660,17660,17660,17660,0
|
|
20240816,193100,2508139390,17660,17660,17660,17660,0
|
|
20240816,193000,2508139390,17660,17660,17660,17660,0
|
|
20240816,192900,2508139390,17660,17660,17660,17660,0
|
|
20240816,192800,2508139390,17660,17660,17660,17660,0
|
|
20240816,192700,2508139390,17660,17660,17660,17660,0
|
|
20240816,192600,2508139390,17660,17660,17660,17660,0
|
|
20240816,192500,2508139390,17660,17660,17660,17660,0
|
|
20240816,192400,2508139390,17660,17660,17660,17660,0
|
|
20240816,192300,2508139390,17660,17660,17660,17660,0
|
|
20240816,192200,2508139390,17660,17660,17660,17660,0
|
|
20240816,192100,2508139390,17660,17660,17660,17660,0
|
|
20240816,192000,2508139390,17660,17660,17660,17660,0
|
|
20240816,191900,2508139390,17660,17660,17660,17660,0
|
|
20240816,191800,2508139390,17660,17660,17660,17660,0
|
|
20240816,191700,2508139390,17660,17660,17660,17660,0
|
|
20240816,191600,2508139390,17660,17660,17660,17660,0
|
|
20240816,191500,2508139390,17660,17660,17660,17660,0
|
|
20240816,191400,2508139390,17660,17660,17660,17660,0
|
|
20240816,191300,2508139390,17660,17660,17660,17660,0
|
|
20240816,191200,2508139390,17660,17660,17660,17660,0
|
|
20240816,191100,2508139390,17660,17660,17660,17660,0
|
|
20240816,191000,2508139390,17660,17660,17660,17660,0
|
|
20240816,190900,2508139390,17660,17660,17660,17660,0
|
|
20240816,190800,2508139390,17660,17660,17660,17660,0
|
|
20240816,190700,2508139390,17660,17660,17660,17660,4960
|
|
20240816,190600,2508139390,17660,17660,17660,17660,0
|
|
20240816,190500,2508139390,17660,17660,17660,17660,0
|
|
20240816,190400,2508139390,17660,17660,17660,17660,0
|
|
20240816,190300,2508139390,17660,17660,17660,17660,0
|
|
20240816,190200,2508139390,17660,17660,17660,17660,0
|
|
20240816,190100,2508139390,17660,17660,17660,17660,0
|
|
20240816,190000,2508139390,17660,17660,17660,17660,0
|
|
20240816,185900,2508139390,17660,17660,17660,17660,0
|
|
20240816,185800,2508139390,17660,17660,17660,17660,0
|
|
20240816,185700,2508139390,17660,17660,17660,17660,0
|
|
20240816,185600,2508139390,17660,17660,17660,17660,0
|
|
20240816,185500,2508139390,17660,17660,17660,17660,0
|
|
20240816,185400,2508139390,17660,17660,17660,17660,0
|
|
20240816,185300,2508139390,17660,17660,17660,17660,0
|
|
20240816,185200,2508139390,17660,17660,17660,17660,0
|
|
20240816,185100,2508139390,17660,17660,17660,17660,0
|
|
20240816,185000,2508139390,17660,17660,17660,17660,0
|
|
20240816,184900,2508139390,17660,17660,17660,17660,0
|
|
20240816,184800,2508139390,17660,17660,17660,17660,0
|
|
20240816,184700,2508139390,17660,17660,17660,17660,0
|
|
20240816,184600,2508139390,17660,17660,17660,17660,0
|
|
20240816,184500,2508139390,17660,17660,17660,17660,0
|
|
20240816,184400,2508139390,17660,17660,17660,17660,0
|
|
20240816,184300,2508139390,17660,17660,17660,17660,0
|
|
20240816,184200,2508139390,17660,17660,17660,17660,0
|
|
20240816,184100,2508139390,17660,17660,17660,17660,0
|
|
20240816,184000,2508139390,17660,17660,17660,17660,0
|
|
20240816,183900,2508139390,17660,17660,17660,17660,0
|
|
20240816,183800,2508139390,17660,17660,17660,17660,0
|
|
20240816,183700,2508139390,17660,17660,17660,17660,4960
|
|
20240816,183600,2508139390,17660,17660,17660,17660,0
|
|
20240816,183500,2508139390,17660,17660,17660,17660,0
|
|
20240816,183400,2508139390,17660,17660,17660,17660,0
|
|
20240816,183300,2508139390,17660,17660,17660,17660,0
|
|
20240816,183200,2508139390,17660,17660,17660,17660,0
|
|
20240816,183100,2508139390,17660,17660,17660,17660,0
|
|
20240816,183000,2508139390,17660,17660,17660,17660,0
|
|
20240816,182900,2508139390,17660,17660,17660,17660,0
|
|
20240816,182800,2508139390,17660,17660,17660,17660,0
|
|
20240816,182700,2508139390,17660,17660,17660,17660,0
|
|
20240816,182600,2508139390,17660,17660,17660,17660,0
|
|
20240816,182500,2508139390,17660,17660,17660,17660,0
|
|
20240816,182400,2508139390,17660,17660,17660,17660,0
|
|
20240816,182300,2508139390,17660,17660,17660,17660,0
|
|
20240816,182200,2508139390,17660,17660,17660,17660,0
|
|
20240816,182100,2508139390,17660,17660,17660,17660,0
|
|
20240816,182000,2508139390,17660,17660,17660,17660,0
|
|
20240816,181900,2508139390,17660,17660,17660,17660,0
|
|
20240816,181800,2508139390,17660,17660,17660,17660,0
|
|
20240816,181700,2508139390,17660,17660,17660,17660,0
|
|
20240816,181600,2508139390,17660,17660,17660,17660,0
|
|
20240816,181500,2508139390,17660,17660,17660,17660,0
|
|
20240816,181400,2508139390,17660,17660,17660,17660,0
|
|
20240816,181300,2508139390,17660,17660,17660,17660,0
|
|
20240816,181200,2508139390,17660,17660,17660,17660,0
|
|
20240816,181100,2508139390,17660,17660,17660,17660,0
|
|
20240816,181000,2508139390,17660,17660,17660,17660,0
|
|
20240816,180900,2508139390,17660,17660,17660,17660,0
|
|
20240816,180800,2508139390,17660,17660,17660,17660,0
|
|
20240816,180700,2508139390,17660,17660,17660,17660,4960
|
|
20240816,180600,2508139390,17660,17660,17660,17660,0
|
|
20240816,180500,2508139390,17660,17660,17660,17660,0
|
|
20240816,180400,2508139390,17660,17660,17660,17660,0
|
|
20240816,180300,2508139390,17660,17660,17660,17660,0
|
|
20240816,180200,2508139390,17660,17660,17660,17660,0
|
|
20240816,180100,2508139390,17660,17660,17660,17660,0
|
|
20240816,180000,2508139390,17660,17660,17660,17660,0
|
|
20240816,175900,2508139390,17660,17660,17660,17660,0
|
|
20240816,175800,2508139390,17660,17660,17660,17660,0
|
|
20240816,175700,2508139390,17660,17660,17660,17660,0
|
|
20240816,175600,2508139390,17660,17660,17660,17660,0
|
|
20240816,175500,2508139390,17660,17660,17660,17660,0
|
|
20240816,175400,2508139390,17660,17660,17660,17660,0
|
|
20240816,175300,2508139390,17660,17660,17660,17660,0
|
|
20240816,175200,2508139390,17660,17660,17660,17660,0
|
|
20240816,175100,2508139390,17660,17660,17660,17660,0
|
|
20240816,175000,2508139390,17660,17660,17660,17660,0
|
|
20240816,174900,2508139390,17660,17660,17660,17660,0
|
|
20240816,174800,2508139390,17660,17660,17660,17660,0
|
|
20240816,174700,2508139390,17660,17660,17660,17660,0
|
|
20240816,174600,2508139390,17660,17660,17660,17660,0
|
|
20240816,174500,2508139390,17660,17660,17660,17660,0
|
|
20240816,174400,2508139390,17660,17660,17660,17660,0
|
|
20240816,174300,2508139390,17660,17660,17660,17660,0
|
|
20240816,174200,2508139390,17660,17660,17660,17660,0
|
|
20240816,174100,2508139390,17660,17660,17660,17660,0
|
|
20240816,174000,2508139390,17660,17660,17660,17660,0
|
|
20240816,173900,2508139390,17660,17660,17660,17660,0
|
|
20240816,173800,2508139390,17660,17660,17660,17660,0
|
|
20240816,173700,2508139390,17660,17660,17660,17660,4960
|
|
20240816,173600,2508139390,17660,17660,17660,17660,0
|
|
20240816,173500,2508139390,17660,17660,17660,17660,0
|
|
20240816,173400,2508139390,17660,17660,17660,17660,0
|
|
20240816,173300,2508139390,17660,17660,17660,17660,0
|
|
20240816,173200,2508139390,17660,17660,17660,17660,0
|
|
20240816,173100,2508139390,17660,17660,17660,17660,0
|
|
20240816,173000,2508139390,17660,17660,17660,17660,0
|
|
20240816,172900,2508139390,17660,17660,17660,17660,0
|
|
20240816,172800,2508139390,17660,17660,17660,17660,0
|
|
20240816,172700,2508139390,17660,17660,17660,17660,0
|
|
20240816,172600,2508139390,17660,17660,17660,17660,0
|
|
20240816,172500,2508139390,17660,17660,17660,17660,0
|
|
20240816,172400,2508139390,17660,17660,17660,17660,0
|
|
20240816,172300,2508139390,17660,17660,17660,17660,0
|
|
20240816,172200,2508139390,17660,17660,17660,17660,0
|
|
20240816,172100,2508139390,17660,17660,17660,17660,0
|
|
20240816,172000,2508139390,17660,17660,17660,17660,0
|
|
20240816,171900,2508139390,17660,17660,17660,17660,0
|
|
20240816,171800,2508139390,17660,17660,17660,17660,0
|
|
20240816,171700,2508139390,17660,17660,17660,17660,0
|
|
20240816,171600,2508139390,17660,17660,17660,17660,0
|
|
20240816,171500,2508139390,17660,17660,17660,17660,0
|
|
20240816,171400,2508139390,17660,17660,17660,17660,0
|
|
20240816,171300,2508139390,17660,17660,17660,17660,0
|
|
20240816,171200,2508139390,17660,17660,17660,17660,0
|
|
20240816,171100,2508139390,17660,17660,17660,17660,0
|
|
20240816,171000,2508139390,17660,17660,17660,17660,0
|
|
20240816,170900,2508139390,17660,17660,17660,17660,0
|
|
20240816,170800,2508139390,17660,17660,17660,17660,0
|
|
20240816,170700,2508139390,17660,17660,17660,17660,4960
|
|
20240816,170600,2508139390,17660,17660,17660,17660,0
|
|
20240816,170500,2508139390,17660,17660,17660,17660,0
|
|
20240816,170400,2508139390,17660,17660,17660,17660,0
|
|
20240816,170300,2508139390,17660,17660,17660,17660,0
|
|
20240816,170200,2508139390,17660,17660,17660,17660,0
|
|
20240816,170100,2508139390,17660,17660,17660,17660,0
|
|
20240816,170000,2508139390,17660,17660,17660,17660,0
|
|
20240816,165900,2508139390,17660,17660,17660,17660,0
|
|
20240816,165800,2508139390,17660,17660,17660,17660,0
|
|
20240816,165700,2508139390,17660,17660,17660,17660,0
|
|
20240816,165600,2508139390,17660,17660,17660,17660,0
|
|
20240816,165500,2508139390,17660,17660,17660,17660,0
|
|
20240816,165400,2508139390,17660,17660,17660,17660,0
|
|
20240816,165300,2508139390,17660,17660,17660,17660,0
|
|
20240816,165200,2508139390,17660,17660,17660,17660,0
|
|
20240816,165100,2508139390,17660,17660,17660,17660,0
|
|
20240816,165000,2508139390,17660,17660,17660,17660,0
|
|
20240816,164900,2508139390,17660,17660,17660,17660,0
|
|
20240816,164800,2508139390,17660,17660,17660,17660,0
|
|
20240816,164700,2508139390,17660,17660,17660,17660,0
|
|
20240816,164600,2508139390,17660,17660,17660,17660,0
|
|
20240816,164500,2508139390,17660,17660,17660,17660,0
|
|
20240816,164400,2508139390,17660,17660,17660,17660,0
|
|
20240816,164300,2508139390,17660,17660,17660,17660,0
|
|
20240816,164200,2508139390,17660,17660,17660,17660,0
|
|
20240816,164100,2508139390,17660,17660,17660,17660,0
|
|
20240816,164000,2508139390,17660,17660,17660,17660,0
|
|
20240816,163900,2508139390,17660,17660,17660,17660,0
|
|
20240816,163800,2508139390,17660,17660,17660,17660,0
|
|
20240816,163700,2508139390,17660,17660,17660,17660,4960
|
|
20240816,163600,2508139390,17660,17660,17660,17660,0
|
|
20240816,163500,2508139390,17660,17660,17660,17660,0
|
|
20240816,163400,2508139390,17660,17660,17660,17660,0
|
|
20240816,163300,2508139390,17660,17660,17660,17660,0
|
|
20240816,163200,2508139390,17660,17660,17660,17660,0
|
|
20240816,163100,2508139390,17660,17660,17660,17660,0
|
|
20240816,163000,2508139390,17660,17660,17660,17660,0
|
|
20240816,162900,2508139390,17660,17660,17660,17660,0
|
|
20240816,162800,2508139390,17660,17660,17660,17660,0
|
|
20240816,162700,2508139390,17660,17660,17660,17660,0
|
|
20240816,162600,2508139390,17660,17660,17660,17660,0
|
|
20240816,162500,2508139390,17660,17660,17660,17660,0
|
|
20240816,162400,2508139390,17660,17660,17660,17660,0
|
|
20240816,162300,2508139390,17660,17660,17660,17660,0
|
|
20240816,162200,2508139390,17660,17660,17660,17660,0
|
|
20240816,162100,2508139390,17660,17660,17660,17660,0
|
|
20240816,162000,2508139390,17660,17660,17660,17660,0
|
|
20240816,161900,2508139390,17660,17660,17660,17660,0
|
|
20240816,161800,2508139390,17660,17660,17660,17660,0
|
|
20240816,161700,2508139390,17660,17660,17660,17660,0
|
|
20240816,161600,2508139390,17660,17660,17660,17660,0
|
|
20240816,161500,2508139390,17660,17660,17660,17660,0
|
|
20240816,161400,2508139390,17660,17660,17660,17660,0
|
|
20240816,161300,2508139390,17660,17660,17660,17660,0
|
|
20240816,161200,2508139390,17660,17660,17660,17660,0
|
|
20240816,161100,2508139390,17660,17660,17660,17660,0
|
|
20240816,161000,2508139390,17660,17660,17660,17660,0
|
|
20240816,160900,2508139390,17660,17660,17660,17660,0
|
|
20240816,160800,2508139390,17660,17660,17660,17660,0
|
|
20240816,160700,2508139390,17660,17660,17660,17660,4960
|
|
20240816,160600,2508139390,17660,17660,17660,17660,0
|
|
20240816,160500,2508139390,17660,17660,17660,17660,0
|
|
20240816,160400,2508139390,17660,17660,17660,17660,0
|
|
20240816,160300,2508139390,17660,17660,17660,17660,0
|
|
20240816,160200,2508139390,17660,17660,17660,17660,0
|
|
20240816,160100,2508139390,17660,17660,17660,17660,0
|
|
20240816,160000,2508139390,17660,17660,17660,17660,0
|
|
20240816,155900,2508139390,17660,17660,17660,17660,0
|
|
20240816,155800,2508139390,17660,17660,17660,17660,0
|
|
20240816,155700,2508139390,17660,17660,17660,17660,0
|
|
20240816,155600,2508139390,17660,17660,17660,17660,0
|
|
20240816,155500,2508139390,17660,17660,17660,17660,0
|
|
20240816,155400,2508139390,17660,17660,17660,17660,0
|
|
20240816,155300,2508139390,17660,17660,17660,17660,0
|
|
20240816,155200,2508139390,17660,17660,17660,17660,0
|
|
20240816,155100,2508139390,17660,17660,17660,17660,0
|
|
20240816,155000,2508139390,17660,17660,17660,17660,0
|
|
20240816,154900,2508139390,17660,17660,17660,17660,0
|
|
20240816,154800,2508139390,17660,17660,17660,17660,0
|
|
20240816,154700,2508139390,17660,17660,17660,17660,0
|
|
20240816,154600,2508139390,17660,17660,17660,17660,0
|
|
20240816,154500,2508139390,17660,17660,17660,17660,0
|
|
20240816,154400,2508139390,17660,17660,17660,17660,0
|
|
20240816,154300,2508139390,17660,17660,17660,17660,0
|
|
20240816,154200,2508139390,17660,17660,17660,17660,0
|
|
20240816,154100,2508139390,17660,17660,17660,17660,0
|
|
20240816,154000,2508139390,17660,17660,17660,17660,0
|
|
20240816,153900,2508139390,17660,17660,17660,17660,0
|
|
20240816,153800,2508139390,17660,17660,17660,17660,0
|
|
20240816,153700,2508139390,17660,17660,17660,17660,4960
|
|
20240816,153600,2508139390,17660,17660,17660,17660,0
|
|
20240816,153500,2508139390,17660,17660,17660,17660,0
|
|
20240816,153400,2508139390,17660,17660,17660,17660,0
|
|
20240816,153300,2508139390,17660,17660,17660,17660,0
|
|
20240816,153200,2508139390,17660,17660,17660,17660,0
|
|
20240816,153100,2508139390,17660,17660,17660,17660,0
|
|
20240816,153000,2508139390,17660,17660,17660,17660,4960
|
|
20240816,152900,2420545790,17680,17680,17680,17680,0
|
|
20240816,152800,2420545790,17680,17680,17680,17680,0
|
|
20240816,152700,2420545790,17680,17680,17680,17680,0
|
|
20240816,152600,2420545790,17680,17680,17680,17680,0
|
|
20240816,152500,2420545790,17680,17680,17680,17680,0
|
|
20240816,152400,2420545790,17680,17680,17680,17680,0
|
|
20240816,152300,2420545790,17680,17680,17680,17680,0
|
|
20240816,152200,2420545790,17680,17680,17680,17680,0
|
|
20240816,152100,2420545790,17680,17680,17680,17680,0
|
|
20240816,152000,2420545790,17680,17680,17680,17680,0
|
|
20240816,151900,2420545790,17680,17680,17680,17670,458
|
|
20240816,151800,2412452500,17680,17680,17680,17670,249
|
|
20240816,151700,2408050240,17680,17670,17680,17670,205
|
|
20240816,151600,2404427480,17670,17660,17680,17660,458
|
|
20240816,151500,2396334890,17660,17680,17680,17660,560
|
|
20240816,151400,2386443200,17670,17670,17680,17670,364
|
|
20240816,151300,2380010640,17680,17680,17680,17670,563
|
|
20240816,151200,2370062220,17670,17670,17670,17670,232
|
|
20240816,151100,2365962780,17670,17670,17680,17670,413
|
|
20240816,151000,2358665060,17670,17670,17670,17670,48
|
|
20240816,150900,2357816900,17680,17680,17680,17670,189
|
|
20240816,150800,2354476340,17670,17660,17680,17660,390
|
|
20240816,150700,2347584650,17660,17670,17670,17660,314
|
|
20240816,150600,2342038370,17680,17680,17680,17670,1525
|
|
20240816,150500,2315090370,17670,17680,17690,17670,760
|
|
20240816,150400,2301655210,17680,17680,17680,17680,77
|
|
20240816,150300,2300293850,17690,17680,17690,17680,167
|
|
20240816,150200,2297339690,17680,17700,17700,17680,248
|
|
20240816,150100,2292951550,17700,17730,17730,17700,121
|
|
20240816,150000,2290808950,17710,17730,17730,17710,301
|
|
20240816,145900,2285474920,17720,17720,17730,17720,339
|
|
20240816,145800,2279467320,17720,17720,17720,17720,102
|
|
20240816,145700,2277659880,17730,17680,17730,17680,722
|
|
20240816,145600,2264881760,17690,17690,17690,17680,348
|
|
20240816,145500,2258728770,17690,17690,17690,17680,116
|
|
20240816,145400,2256677700,17690,17680,17690,17680,206
|
|
20240816,145300,2253035490,17690,17690,17700,17690,262
|
|
20240816,145200,2248400590,17690,17690,17710,17690,408
|
|
20240816,145100,2241178440,17690,17690,17700,17680,288
|
|
20240816,145000,2236082900,17690,17690,17700,17690,257
|
|
20240816,144900,2231535890,17690,17690,17710,17690,619
|
|
20240816,144800,2220583030,17690,17680,17690,17680,335
|
|
20240816,144700,2214658450,17700,17680,17700,17680,654
|
|
20240816,144600,2203091870,17680,17690,17690,17680,152
|
|
20240816,144500,2200403150,17690,17680,17690,17680,184
|
|
20240816,144400,2197148840,17690,17690,17690,17690,144
|
|
20240816,144300,2194601480,17700,17680,17700,17680,223
|
|
20240816,144200,2190657400,17680,17700,17700,17680,160
|
|
20240816,144100,2187827530,17700,17670,17700,17670,895
|
|
20240816,144000,2171993840,17670,17680,17680,17670,218
|
|
20240816,143900,2168140370,17680,17690,17700,17680,291
|
|
20240816,143800,2162992460,17690,17680,17700,17680,522
|
|
20240816,143700,2153758000,17680,17680,17680,17680,112
|
|
20240816,143600,2151777840,17680,17680,17690,17680,228
|
|
20240816,143500,2147746670,17690,17700,17700,17690,762
|
|
20240816,143400,2134265330,17700,17700,17700,17690,331
|
|
20240816,143300,2128408790,17700,17690,17700,17690,272
|
|
20240816,143200,2123595990,17690,17690,17690,17680,287
|
|
20240816,143100,2118519590,17680,17670,17680,17670,533
|
|
20240816,143000,2109098680,17670,17670,17680,17670,213
|
|
20240816,142900,2105333920,17680,17690,17690,17680,127
|
|
20240816,142800,2103088430,17680,17690,17690,17670,303
|
|
20240816,142700,2097730220,17690,17670,17690,17670,1075
|
|
20240816,142600,2078725600,17670,17690,17690,17670,1332
|
|
20240816,142500,2055176710,17680,17690,17700,17680,1053
|
|
20240816,142400,2036550860,17690,17700,17700,17690,146
|
|
20240816,142300,2033967980,17690,17700,17700,17690,289
|
|
20240816,142200,2028855090,17690,17690,17690,17690,251
|
|
20240816,142100,2024414900,17690,17690,17700,17690,224
|
|
20240816,142000,2020451950,17690,17690,17700,17690,328
|
|
20240816,141900,2014649160,17700,17700,17700,17700,215
|
|
20240816,141800,2010843660,17700,17700,17710,17700,152
|
|
20240816,141700,2008153130,17700,17690,17700,17690,300
|
|
20240816,141600,2002843560,17700,17700,17700,17690,172
|
|
20240816,141500,1999800740,17690,17700,17700,17690,136
|
|
20240816,141400,1997394760,17700,17700,17700,17690,400
|
|
20240816,141300,1990318210,17690,17690,17710,17690,704
|
|
20240816,141200,1977857550,17690,17690,17700,17690,200
|
|
20240816,141100,1974319400,17690,17700,17700,17690,157
|
|
20240816,141000,1971541600,17690,17700,17710,17690,548
|
|
20240816,140900,1961837750,17710,17700,17710,17700,116
|
|
20240816,140800,1959784330,17710,17700,17710,17700,374
|
|
20240816,140700,1953162830,17690,17690,17700,17690,500
|
|
20240816,140600,1944314690,17700,17690,17700,17690,51
|
|
20240816,140500,1943412280,17690,17700,17700,17690,239
|
|
20240816,140400,1939183900,17700,17700,17700,17690,347
|
|
20240816,140300,1933042630,17700,17690,17700,17690,64
|
|
20240816,140200,1931910340,17680,17700,17700,17680,306
|
|
20240816,140100,1926495730,17690,17690,17690,17680,605
|
|
20240816,140000,1915795630,17690,17690,17690,17680,248
|
|
20240816,135900,1911408590,17690,17700,17700,17690,245
|
|
20240816,135800,1907073650,17690,17700,17700,17690,264
|
|
20240816,135700,1902401990,17700,17700,17710,17690,173
|
|
20240816,135600,1899340190,17700,17710,17710,17690,464
|
|
20240816,135500,1891127700,17710,17700,17710,17700,254
|
|
20240816,135400,1886631270,17700,17700,17710,17700,106
|
|
20240816,135300,1884754950,17700,17700,17710,17700,240
|
|
20240816,135200,1880506410,17710,17700,17710,17700,160
|
|
20240816,135100,1877673940,17710,17710,17710,17700,138
|
|
20240816,135000,1875230890,17710,17710,17710,17710,77
|
|
20240816,134900,1873867220,17720,17710,17720,17710,186
|
|
20240816,134800,1870573030,17720,17720,17720,17720,26
|
|
20240816,134700,1870112310,17740,17750,17750,17740,52
|
|
20240816,134600,1869189730,17750,17710,17750,17710,1214
|
|
20240816,134500,1847676540,17700,17700,17710,17700,122
|
|
20240816,134400,1845516870,17710,17710,17710,17700,876
|
|
20240816,134300,1830004820,17720,17720,17720,17710,162
|
|
20240816,134200,1827135260,17720,17720,17720,17710,107
|
|
20240816,134100,1825239730,17720,17720,17720,17710,271
|
|
20240816,134000,1820438030,17720,17720,17730,17720,299
|
|
20240816,133900,1815139280,17720,17730,17730,17720,537
|
|
20240816,133800,1805623500,17720,17720,17730,17720,171
|
|
20240816,133700,1802593360,17720,17720,17730,17720,282
|
|
20240816,133600,1797595840,17730,17730,17740,17730,140
|
|
20240816,133500,1795113510,17730,17750,17750,17730,110
|
|
20240816,133400,1793163120,17740,17750,17750,17740,141
|
|
20240816,133300,1790661210,17740,17740,17750,17740,213
|
|
20240816,133200,1786882460,17740,17740,17740,17740,329
|
|
20240816,133100,1781046000,17740,17740,17740,17730,142
|
|
20240816,133000,1778527550,17740,17730,17740,17730,448
|
|
20240816,132900,1770580680,17740,17730,17740,17730,67
|
|
20240816,132800,1769392760,17740,17740,17750,17740,105
|
|
20240816,132700,1767529930,17740,17760,17760,17740,188
|
|
20240816,132600,1764193410,17760,17770,17770,17760,90
|
|
20240816,132500,1762595000,17760,17770,17770,17760,204
|
|
20240816,132400,1758971470,17760,17770,17770,17760,120
|
|
20240816,132300,1756839080,17780,17780,17780,17780,17
|
|
20240816,132200,1756536820,17790,17800,17800,17790,107
|
|
20240816,132100,1754632370,17800,17810,17810,17800,344
|
|
20240816,132000,1748505810,17810,17800,17810,17800,214
|
|
20240816,131900,1744695810,17810,17810,17820,17810,365
|
|
20240816,131800,1738194690,17820,17820,17820,17820,157
|
|
20240816,131700,1735396950,17820,17830,17830,17820,85
|
|
20240816,131600,1733882150,17830,17820,17830,17820,88
|
|
20240816,131500,1732313520,17820,17830,17830,17820,43
|
|
20240816,131400,1731547130,17820,17820,17820,17820,42
|
|
20240816,131300,1730798690,17820,17820,17820,17820,327
|
|
20240816,131200,1724971550,17820,17820,17830,17820,46
|
|
20240816,131100,1724151700,17820,17820,17820,17820,60
|
|
20240816,131000,1723082500,17820,17820,17830,17820,96
|
|
20240816,130900,1721371210,17830,17830,17830,17820,74
|
|
20240816,130800,1720052200,17830,17850,17850,17830,189
|
|
20240816,130700,1716680830,17840,17850,17850,17840,150
|
|
20240816,130600,1714004370,17840,17850,17850,17840,149
|
|
20240816,130500,1711346080,17850,17850,17850,17850,11
|
|
20240816,130400,1711149730,17840,17850,17850,17840,125
|
|
20240816,130300,1708919260,17850,17850,17850,17840,69
|
|
20240816,130200,1707688060,17840,17840,17840,17840,0
|
|
20240816,130100,1707688060,17840,17820,17840,17820,432
|
|
20240816,130000,1699987100,17820,17820,17820,17810,160
|
|
20240816,125900,1697137240,17820,17820,17820,17820,0
|
|
20240816,125800,1697137240,17820,17830,17830,17820,48
|
|
20240816,125700,1696281540,17820,17830,17830,17820,32
|
|
20240816,125600,1695711180,17820,17830,17830,17820,63
|
|
20240816,125500,1694588110,17830,17840,17840,17830,85
|
|
20240816,125400,1693072220,17830,17820,17830,17820,261
|
|
20240816,125300,1688420370,17820,17830,17830,17820,51
|
|
20240816,125200,1687511540,17820,17820,17820,17820,44
|
|
20240816,125100,1686727460,17820,17820,17820,17820,0
|
|
20240816,125000,1686727460,17820,17820,17820,17820,87
|
|
20240816,124900,1685177120,17830,17830,17830,17830,115
|
|
20240816,124800,1683126670,17810,17820,17820,17810,170
|
|
20240816,124700,1680097680,17820,17770,17820,17770,1620
|
|
20240816,124600,1651266390,17780,17770,17780,17770,74
|
|
20240816,124500,1649951310,17750,17800,17800,17750,3742
|
|
20240816,124400,1583494480,17800,17780,17800,17770,656
|
|
20240816,124300,1571823870,17790,17800,17800,17790,23
|
|
20240816,124200,1571414600,17800,17790,17800,17790,181
|
|
20240816,124100,1568194270,17800,17790,17800,17790,61
|
|
20240816,124000,1567108950,17790,17800,17800,17790,54
|
|
20240816,123900,1566148160,17800,17790,17800,17790,85
|
|
20240816,123800,1564635570,17790,17790,17800,17790,444
|
|
20240816,123700,1556736680,17790,17800,17810,17790,263
|
|
20240816,123600,1552055170,17800,17800,17800,17800,46
|
|
20240816,123500,1551236370,17800,17800,17810,17800,103
|
|
20240816,123400,1549402840,17800,17800,17810,17800,83
|
|
20240816,123300,1547925310,17810,17810,17810,17810,38
|
|
20240816,123200,1547248530,17810,17800,17810,17800,65
|
|
20240816,123100,1546091290,17810,17810,17810,17800,128
|
|
20240816,123000,1543812750,17810,17810,17820,17810,68
|
|
20240816,122900,1542601330,17810,17810,17810,17810,58
|
|
20240816,122800,1541568350,17820,17820,17820,17820,12
|
|
20240816,122700,1541354510,17800,17800,17830,17800,248
|
|
20240816,122600,1536939090,17800,17790,17800,17790,54
|
|
20240816,122500,1535978300,17800,17790,17800,17790,42
|
|
20240816,122400,1535230990,17800,17820,17830,17800,510
|
|
20240816,122300,1526142640,17830,17830,17830,17830,56
|
|
20240816,122200,1525144160,17840,17840,17840,17840,0
|
|
20240816,122100,1525144160,17840,17830,17840,17820,115
|
|
20240816,122000,1523093780,17830,17830,17840,17830,25
|
|
20240816,121900,1522647890,17830,17790,17830,17790,1355
|
|
20240816,121800,1498532340,17790,17750,17790,17750,628
|
|
20240816,121700,1487372200,17760,17750,17760,17750,16
|
|
20240816,121600,1487088060,17750,17760,17760,17750,63
|
|
20240816,121500,1485969680,17760,17750,17760,17750,105
|
|
20240816,121400,1484105470,17760,17760,17760,17760,13
|
|
20240816,121300,1483874590,17760,17770,17770,17760,93
|
|
20240816,121200,1482222780,17760,17740,17760,17740,665
|
|
20240816,121100,1470417670,17750,17750,17750,17750,35
|
|
20240816,121000,1469796420,17760,17770,17770,17760,34
|
|
20240816,120900,1469192450,17770,17760,17770,17760,103
|
|
20240816,120800,1467362730,17770,17780,17780,17770,13
|
|
20240816,120700,1467131600,17780,17780,17780,17770,26
|
|
20240816,120600,1466669440,17780,17790,17790,17780,35
|
|
20240816,120500,1466046800,17780,17750,17780,17750,969
|
|
20240816,120400,1448825000,17760,17750,17760,17750,41
|
|
20240816,120300,1448096890,17750,17760,17770,17750,149
|
|
20240816,120200,1445451000,17760,17790,17790,17760,404
|
|
20240816,120100,1438269900,17810,17820,17820,17790,1086
|
|
20240816,120000,1418938020,17820,17830,17830,17820,348
|
|
20240816,115900,1412736310,17820,17820,17830,17820,91
|
|
20240816,115800,1411114570,17820,17830,17830,17820,70
|
|
20240816,115700,1409866840,17820,17830,17830,17820,115
|
|
20240816,115600,1407817200,17820,17820,17820,17820,13
|
|
20240816,115500,1407585540,17820,17820,17830,17820,172
|
|
20240816,115400,1404520270,17820,17830,17830,17820,75
|
|
20240816,115300,1403183430,17820,17820,17830,17820,112
|
|
20240816,115200,1401187460,17820,17810,17830,17810,274
|
|
20240816,115100,1396304780,17820,17820,17820,17810,106
|
|
20240816,115000,1394416370,17810,17810,17820,17810,142
|
|
20240816,114900,1391887120,17820,17810,17820,17810,42
|
|
20240816,114800,1391139090,17820,17820,17820,17800,456
|
|
20240816,114700,1383020260,17820,17830,17840,17820,52
|
|
20240816,114600,1382093030,17840,17840,17840,17840,92
|
|
20240816,114500,1380451750,17850,17850,17850,17850,47
|
|
20240816,114400,1379612800,17850,17850,17860,17850,107
|
|
20240816,114300,1377702720,17850,17850,17850,17850,34
|
|
20240816,114200,1377095820,17850,17870,17870,17850,122
|
|
20240816,114100,1374917310,17870,17860,17870,17860,263
|
|
20240816,114000,1370219900,17860,17860,17860,17860,32
|
|
20240816,113900,1369648380,17870,17860,17870,17860,199
|
|
20240816,113800,1366094120,17870,17870,17880,17870,369
|
|
20240816,113700,1359499990,17880,17880,17880,17880,382
|
|
20240816,113600,1352669830,17880,17880,17890,17880,163
|
|
20240816,113500,1349755260,17890,17890,17890,17880,67
|
|
20240816,113400,1348556720,17880,17880,17880,17880,41
|
|
20240816,113300,1347823640,17890,17890,17890,17880,94
|
|
20240816,113200,1346142620,17900,17900,17900,17900,34
|
|
20240816,113100,1345534020,17890,17890,17900,17890,419
|
|
20240816,113000,1338038010,17890,17890,17900,17890,65
|
|
20240816,112900,1336875040,17900,17890,17900,17890,104
|
|
20240816,112800,1335014010,17900,17910,17910,17900,12
|
|
20240816,112700,1334799100,17910,17900,17910,17900,54
|
|
20240816,112600,1333832370,17910,17920,17920,17910,48
|
|
20240816,112500,1332972220,17910,17920,17920,17910,142
|
|
20240816,112400,1330428000,17910,17910,17910,17910,41
|
|
20240816,112300,1329693690,17920,17920,17920,17910,160
|
|
20240816,112200,1326827620,17910,17910,17910,17910,41
|
|
20240816,112100,1326093310,17910,17900,17920,17900,72
|
|
20240816,112000,1324803700,17900,17900,17900,17900,44
|
|
20240816,111900,1324016100,17910,17890,17910,17890,667
|
|
20240816,111800,1312079390,17890,17900,17900,17890,51
|
|
20240816,111700,1311166900,17890,17900,17900,17890,348
|
|
20240816,111600,1304941050,17890,17890,17890,17890,3
|
|
20240816,111500,1304887380,17900,17890,17900,17890,66
|
|
20240816,111400,1303706510,17900,17890,17900,17890,85
|
|
20240816,111300,1302185420,17900,17900,17900,17900,22
|
|
20240816,111200,1301791620,17900,17900,17910,17900,151
|
|
20240816,111100,1299088580,17900,17900,17900,17900,13
|
|
20240816,111000,1298855880,17880,17900,17900,17880,148
|
|
20240816,110900,1296207500,17910,17900,17910,17890,243
|
|
20240816,110800,1291857700,17900,17900,17900,17900,33
|
|
20240816,110700,1291267000,17900,17870,17900,17870,51
|
|
20240816,110600,1290355330,17870,17870,17900,17870,872
|
|
20240816,110500,1274766060,17890,17880,17890,17880,659
|
|
20240816,110400,1262980070,17870,17880,17880,17860,97
|
|
20240816,110300,1261247230,17880,17890,17890,17880,769
|
|
20240816,110200,1247490220,17890,17890,17900,17890,154
|
|
20240816,110100,1244734060,17890,17910,17910,17890,51
|
|
20240816,110000,1243821470,17900,17900,17900,17900,55
|
|
20240816,105900,1242836970,17890,17910,17910,17890,177
|
|
20240816,105800,1239668870,17900,17910,17910,17900,29
|
|
20240816,105700,1239149670,17910,17920,17920,17910,23
|
|
20240816,105600,1238737640,17910,17900,17910,17900,399
|
|
20240816,105500,1231594820,17900,17890,17900,17890,68
|
|
20240816,105400,1230377630,17890,17900,17900,17890,64
|
|
20240816,105300,1229232440,17890,17890,17900,17890,357
|
|
20240816,105200,1222843360,17890,17900,17900,17890,68
|
|
20240816,105100,1221626790,17890,17900,17900,17890,65
|
|
20240816,105000,1220463700,17910,17920,17920,17890,57
|
|
20240816,104900,1219442720,17870,17890,17890,17870,96
|
|
20240816,104800,1217726400,17910,17930,17940,17910,1437
|
|
20240816,104700,1191966840,17930,17940,17940,17930,95
|
|
20240816,104600,1190263040,17940,17940,17940,17930,124
|
|
20240816,104500,1188038890,17930,17930,17940,17930,70
|
|
20240816,104400,1186783510,17930,17950,17950,17930,83
|
|
20240816,104300,1185294440,17930,17930,17930,17930,75
|
|
20240816,104200,1183949690,17930,17940,17940,17930,13
|
|
20240816,104100,1183716480,17930,17950,17950,17930,134
|
|
20240816,104000,1181313180,17950,17940,17950,17940,1349
|
|
20240816,103900,1157111990,17940,17940,17950,17940,17
|
|
20240816,103800,1156806880,17940,17930,17950,17930,577
|
|
20240816,103700,1146458240,17920,17900,17920,17900,514
|
|
20240816,103600,1137248510,17910,17910,17910,17910,66
|
|
20240816,103500,1136066450,17880,17880,17880,17880,242
|
|
20240816,103400,1131739490,17920,17910,17920,17910,134
|
|
20240816,103300,1129339210,17920,17940,17940,17920,205
|
|
20240816,103200,1125663360,17940,17950,17950,17940,226
|
|
20240816,103100,1121607920,17950,17950,17950,17940,96
|
|
20240816,103000,1119885020,17940,17950,17950,17940,121
|
|
20240816,102900,1117713480,17950,17930,17960,17930,829
|
|
20240816,102800,1102833580,17940,17860,17940,17860,1216
|
|
20240816,102700,1081066710,17860,17900,17920,17860,384
|
|
20240816,102600,1074196800,17920,17930,17930,17920,662
|
|
20240816,102500,1062330120,17930,17930,17940,17930,133
|
|
20240816,102400,1059944960,17930,17940,17940,17930,135
|
|
20240816,102300,1057523550,17930,17910,17930,17910,2200
|
|
20240816,102200,1018086020,17920,17900,17920,17900,1272
|
|
20240816,102100,995306010,17910,17900,17910,17900,123
|
|
20240816,102000,993104170,17900,17900,17900,17900,18
|
|
20240816,101900,992781970,17910,17900,17910,17900,289
|
|
20240816,101800,987608400,17900,17840,17900,17840,551
|
|
20240816,101700,977768780,17830,17850,17850,17830,57
|
|
20240816,101600,976752450,17830,17780,17830,17780,817
|
|
20240816,101500,962211210,17780,17800,17800,17780,132
|
|
20240816,101400,959863290,17790,17790,17790,17780,385
|
|
20240816,101300,953015350,17800,17790,17800,17790,126
|
|
20240816,101200,950773350,17790,17800,17800,17790,109
|
|
20240816,101100,948833680,17810,17800,17810,17800,746
|
|
20240816,101000,935554480,17810,17810,17810,17810,87
|
|
20240816,100900,934005010,17810,17820,17820,17800,135
|
|
20240816,100800,931600340,17820,17810,17820,17810,63
|
|
20240816,100700,930477780,17810,17810,17820,17800,388
|
|
20240816,100600,923568220,17810,17810,17810,17800,655
|
|
20240816,100500,911908080,17840,17840,17840,17840,119
|
|
20240816,100400,909785120,17840,17840,17850,17840,190
|
|
20240816,100300,906395050,17840,17840,17850,17840,150
|
|
20240816,100200,903718930,17840,17840,17840,17840,330
|
|
20240816,100100,897831730,17850,17850,17850,17840,178
|
|
20240816,100000,894655360,17860,17800,17860,17790,356
|
|
20240816,095900,888312530,17800,17780,17800,17780,123
|
|
20240816,095800,886125060,17780,17770,17780,17770,1522
|
|
20240816,095700,859073290,17770,17770,17770,17770,433
|
|
20240816,095600,851378880,17780,17790,17790,17770,104
|
|
20240816,095500,849530310,17780,17780,17780,17780,90
|
|
20240816,095400,847930110,17780,17780,17780,17780,70
|
|
20240816,095300,846685510,17780,17760,17780,17760,486
|
|
20240816,095200,838051090,17760,17720,17760,17720,738
|
|
20240816,095100,824955720,17720,17720,17740,17720,1384
|
|
20240816,095000,800418280,17710,17680,17710,17680,771
|
|
20240816,094900,786773910,17670,17670,17670,17670,27
|
|
20240816,094800,786296820,17670,17680,17680,17670,141
|
|
20240816,094700,783804770,17690,17680,17690,17680,61
|
|
20240816,094600,782726280,17680,17670,17750,17670,352
|
|
20240816,094500,776495940,17670,17630,17670,17630,496
|
|
20240816,094400,767737310,17630,17600,17630,17600,1230
|
|
20240816,094300,746067370,17600,17600,17610,17600,434
|
|
20240816,094200,738428960,17610,17610,17610,17600,123
|
|
20240816,094100,736263340,17610,17610,17610,17610,255
|
|
20240816,094000,731772790,17610,17620,17620,17610,65
|
|
20240816,093900,730628080,17620,17630,17630,17620,1272
|
|
20240816,093800,708208160,17630,17640,17650,17630,741
|
|
20240816,093700,695134630,17650,17660,17660,17650,1173
|
|
20240816,093600,674429370,17660,17660,17660,17650,150
|
|
20240816,093500,671781830,17660,17710,17710,17660,1786
|
|
20240816,093400,640174220,17710,17740,17740,17710,1758
|
|
20240816,093300,609014830,17740,17750,17760,17740,700
|
|
20240816,093200,596590400,17750,17760,17760,17750,675
|
|
20240816,093100,584604470,17760,17780,17790,17760,1159
|
|
20240816,093000,564001790,17790,17780,17790,17780,32
|
|
20240816,092900,563432810,17790,17800,17800,17790,435
|
|
20240816,092800,555693600,17800,17800,17800,17790,218
|
|
20240816,092700,551813260,17800,17840,17840,17800,134
|
|
20240816,092600,549424410,17790,17780,17850,17780,133
|
|
20240816,092500,547054990,17780,17790,17880,17780,1186
|
|
20240816,092400,525955680,17790,17800,17800,17780,96
|
|
20240816,092300,524247700,17780,17870,17870,17780,3158
|
|
20240816,092200,467918110,17880,17890,17890,17870,215
|
|
20240816,092100,464073580,17870,17870,17880,17860,670
|
|
20240816,092000,452102540,17870,17870,17870,17860,553
|
|
20240816,091900,442225110,17870,17840,17880,17830,388
|
|
20240816,091800,435298110,17830,17870,17890,17810,5666
|
|
20240816,091700,334026830,17870,17920,17920,17870,2500
|
|
20240816,091600,289292220,17920,17940,17940,17910,364
|
|
20240816,091500,282768510,17950,17970,17980,17950,548
|
|
20240816,091400,272921470,17970,17980,17980,17970,38
|
|
20240816,091300,272238510,17990,17980,17990,17970,629
|
|
20240816,091200,260932630,17980,17970,17980,17970,1479
|
|
20240816,091100,234352750,17980,17970,18000,17970,264
|
|
20240816,091000,229604450,17970,17930,17990,17930,43
|
|
20240816,090900,228831420,17930,18010,18010,17910,382
|
|
20240816,090800,221983060,17930,17960,17960,17930,610
|
|
20240816,090700,211033420,17960,18040,18040,17960,57
|
|
20240816,090600,210005860,18050,18050,18050,17930,77
|
|
20240816,090500,208621010,18000,18040,18040,17960,1451
|
|
20240816,090400,182496960,18050,18090,18090,18050,201
|
|
20240816,090300,178864250,18090,18120,18160,18070,1540
|
|
20240816,090200,150929850,18100,18090,18110,18080,422
|
|
20240816,090100,143295000,18080,18080,18090,18080,168
|
|
20240816,090000,140256340,18100,18190,18190,18100,7689
|