587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,184400,2210646030,18780,18780,18780,18780,3652
|
|
20240812,184300,2210646030,18780,18780,18780,18780,0
|
|
20240812,184200,2210646030,18780,18780,18780,18780,0
|
|
20240812,184100,2210646030,18780,18780,18780,18780,0
|
|
20240812,184000,2210646030,18780,18780,18780,18780,0
|
|
20240812,183900,2210646030,18780,18780,18780,18780,0
|
|
20240812,183800,2210646030,18780,18780,18780,18780,0
|
|
20240812,183700,2210646030,18780,18780,18780,18780,0
|
|
20240812,183600,2210646030,18780,18780,18780,18780,0
|
|
20240812,183500,2210646030,18780,18780,18780,18780,0
|
|
20240812,183400,2210646030,18780,18780,18780,18780,0
|
|
20240812,183300,2210646030,18780,18780,18780,18780,0
|
|
20240812,183200,2210646030,18780,18780,18780,18780,0
|
|
20240812,183100,2210646030,18780,18780,18780,18780,0
|
|
20240812,183000,2210646030,18780,18780,18780,18780,0
|
|
20240812,182900,2210646030,18780,18780,18780,18780,0
|
|
20240812,182800,2210646030,18780,18780,18780,18780,0
|
|
20240812,182700,2210646030,18780,18780,18780,18780,0
|
|
20240812,182600,2210646030,18780,18780,18780,18780,0
|
|
20240812,182500,2210646030,18780,18780,18780,18780,0
|
|
20240812,182400,2210646030,18780,18780,18780,18780,0
|
|
20240812,182300,2210646030,18780,18780,18780,18780,0
|
|
20240812,182200,2210646030,18780,18780,18780,18780,0
|
|
20240812,182100,2210646030,18780,18780,18780,18780,0
|
|
20240812,182000,2210646030,18780,18780,18780,18780,0
|
|
20240812,181900,2210646030,18780,18780,18780,18780,0
|
|
20240812,181800,2210646030,18780,18780,18780,18780,0
|
|
20240812,181700,2210646030,18780,18780,18780,18780,0
|
|
20240812,181600,2210646030,18780,18780,18780,18780,0
|
|
20240812,181500,2210646030,18780,18780,18780,18780,0
|
|
20240812,181400,2210646030,18780,18780,18780,18780,3652
|
|
20240812,181300,2210646030,18780,18780,18780,18780,0
|
|
20240812,181200,2210646030,18780,18780,18780,18780,0
|
|
20240812,181100,2210646030,18780,18780,18780,18780,0
|
|
20240812,181000,2210646030,18780,18780,18780,18780,0
|
|
20240812,180900,2210646030,18780,18780,18780,18780,0
|
|
20240812,180800,2210646030,18780,18780,18780,18780,0
|
|
20240812,180700,2210646030,18780,18780,18780,18780,0
|
|
20240812,180600,2210646030,18780,18780,18780,18780,0
|
|
20240812,180500,2210646030,18780,18780,18780,18780,0
|
|
20240812,180400,2210646030,18780,18780,18780,18780,0
|
|
20240812,180300,2210646030,18780,18780,18780,18780,0
|
|
20240812,180200,2210646030,18780,18780,18780,18780,0
|
|
20240812,180100,2210646030,18780,18780,18780,18780,0
|
|
20240812,180000,2210646030,18780,18780,18780,18780,0
|
|
20240812,175900,2210646030,18780,18780,18780,18780,0
|
|
20240812,175800,2210646030,18780,18780,18780,18780,0
|
|
20240812,175700,2210646030,18780,18780,18780,18780,0
|
|
20240812,175600,2210646030,18780,18780,18780,18780,0
|
|
20240812,175500,2210646030,18780,18780,18780,18780,0
|
|
20240812,175400,2210646030,18780,18780,18780,18780,0
|
|
20240812,175300,2210646030,18780,18780,18780,18780,0
|
|
20240812,175200,2210646030,18780,18780,18780,18780,0
|
|
20240812,175100,2210646030,18780,18780,18780,18780,0
|
|
20240812,175000,2210646030,18780,18780,18780,18780,0
|
|
20240812,174900,2210646030,18780,18780,18780,18780,0
|
|
20240812,174800,2210646030,18780,18780,18780,18780,0
|
|
20240812,174700,2210646030,18780,18780,18780,18780,0
|
|
20240812,174600,2210646030,18780,18780,18780,18780,0
|
|
20240812,174500,2210646030,18780,18780,18780,18780,0
|
|
20240812,174400,2210646030,18780,18780,18780,18780,3652
|
|
20240812,174300,2210646030,18780,18780,18780,18780,0
|
|
20240812,174200,2210646030,18780,18780,18780,18780,0
|
|
20240812,174100,2210646030,18780,18780,18780,18780,0
|
|
20240812,174000,2210646030,18780,18780,18780,18780,0
|
|
20240812,173900,2210646030,18780,18780,18780,18780,0
|
|
20240812,173800,2210646030,18780,18780,18780,18780,0
|
|
20240812,173700,2210646030,18780,18780,18780,18780,0
|
|
20240812,173600,2210646030,18780,18780,18780,18780,0
|
|
20240812,173500,2210646030,18780,18780,18780,18780,0
|
|
20240812,173400,2210646030,18780,18780,18780,18780,0
|
|
20240812,173300,2210646030,18780,18780,18780,18780,0
|
|
20240812,173200,2210646030,18780,18780,18780,18780,0
|
|
20240812,173100,2210646030,18780,18780,18780,18780,0
|
|
20240812,173000,2210646030,18780,18780,18780,18780,0
|
|
20240812,172900,2210646030,18780,18780,18780,18780,0
|
|
20240812,172800,2210646030,18780,18780,18780,18780,0
|
|
20240812,172700,2210646030,18780,18780,18780,18780,0
|
|
20240812,172600,2210646030,18780,18780,18780,18780,0
|
|
20240812,172500,2210646030,18780,18780,18780,18780,0
|
|
20240812,172400,2210646030,18780,18780,18780,18780,0
|
|
20240812,172300,2210646030,18780,18780,18780,18780,0
|
|
20240812,172200,2210646030,18780,18780,18780,18780,0
|
|
20240812,172100,2210646030,18780,18780,18780,18780,0
|
|
20240812,172000,2210646030,18780,18780,18780,18780,0
|
|
20240812,171900,2210646030,18780,18780,18780,18780,0
|
|
20240812,171800,2210646030,18780,18780,18780,18780,0
|
|
20240812,171700,2210646030,18780,18780,18780,18780,0
|
|
20240812,171600,2210646030,18780,18780,18780,18780,0
|
|
20240812,171500,2210646030,18780,18780,18780,18780,0
|
|
20240812,171400,2210646030,18780,18780,18780,18780,3652
|
|
20240812,171300,2210646030,18780,18780,18780,18780,0
|
|
20240812,171200,2210646030,18780,18780,18780,18780,0
|
|
20240812,171100,2210646030,18780,18780,18780,18780,0
|
|
20240812,171000,2210646030,18780,18780,18780,18780,0
|
|
20240812,170900,2210646030,18780,18780,18780,18780,0
|
|
20240812,170800,2210646030,18780,18780,18780,18780,0
|
|
20240812,170700,2210646030,18780,18780,18780,18780,0
|
|
20240812,170600,2210646030,18780,18780,18780,18780,0
|
|
20240812,170500,2210646030,18780,18780,18780,18780,0
|
|
20240812,170400,2210646030,18780,18780,18780,18780,0
|
|
20240812,170300,2210646030,18780,18780,18780,18780,0
|
|
20240812,170200,2210646030,18780,18780,18780,18780,0
|
|
20240812,170100,2210646030,18780,18780,18780,18780,0
|
|
20240812,170000,2210646030,18780,18780,18780,18780,0
|
|
20240812,165900,2210646030,18780,18780,18780,18780,0
|
|
20240812,165800,2210646030,18780,18780,18780,18780,0
|
|
20240812,165700,2210646030,18780,18780,18780,18780,0
|
|
20240812,165600,2210646030,18780,18780,18780,18780,0
|
|
20240812,165500,2210646030,18780,18780,18780,18780,0
|
|
20240812,165400,2210646030,18780,18780,18780,18780,0
|
|
20240812,165300,2210646030,18780,18780,18780,18780,0
|
|
20240812,165200,2210646030,18780,18780,18780,18780,0
|
|
20240812,165100,2210646030,18780,18780,18780,18780,0
|
|
20240812,165000,2210646030,18780,18780,18780,18780,0
|
|
20240812,164900,2210646030,18780,18780,18780,18780,0
|
|
20240812,164800,2210646030,18780,18780,18780,18780,0
|
|
20240812,164700,2210646030,18780,18780,18780,18780,0
|
|
20240812,164600,2210646030,18780,18780,18780,18780,0
|
|
20240812,164500,2210646030,18780,18780,18780,18780,0
|
|
20240812,164400,2210646030,18780,18780,18780,18780,3652
|
|
20240812,164300,2210646030,18780,18780,18780,18780,0
|
|
20240812,164200,2210646030,18780,18780,18780,18780,0
|
|
20240812,164100,2210646030,18780,18780,18780,18780,0
|
|
20240812,164000,2210646030,18780,18780,18780,18780,0
|
|
20240812,163900,2210646030,18780,18780,18780,18780,0
|
|
20240812,163800,2210646030,18780,18780,18780,18780,0
|
|
20240812,163700,2210646030,18780,18780,18780,18780,0
|
|
20240812,163600,2210646030,18780,18780,18780,18780,0
|
|
20240812,163500,2210646030,18780,18780,18780,18780,0
|
|
20240812,163400,2210646030,18780,18780,18780,18780,0
|
|
20240812,163300,2210646030,18780,18780,18780,18780,0
|
|
20240812,163200,2210646030,18780,18780,18780,18780,0
|
|
20240812,163100,2210646030,18780,18780,18780,18780,0
|
|
20240812,163000,2210646030,18780,18780,18780,18780,0
|
|
20240812,162900,2210646030,18780,18780,18780,18780,0
|
|
20240812,162800,2210646030,18780,18780,18780,18780,0
|
|
20240812,162700,2210646030,18780,18780,18780,18780,0
|
|
20240812,162600,2210646030,18780,18780,18780,18780,0
|
|
20240812,162500,2210646030,18780,18780,18780,18780,0
|
|
20240812,162400,2210646030,18780,18780,18780,18780,0
|
|
20240812,162300,2210646030,18780,18780,18780,18780,0
|
|
20240812,162200,2210646030,18780,18780,18780,18780,0
|
|
20240812,162100,2210646030,18780,18780,18780,18780,0
|
|
20240812,162000,2210646030,18780,18780,18780,18780,0
|
|
20240812,161900,2210646030,18780,18780,18780,18780,0
|
|
20240812,161800,2210646030,18780,18780,18780,18780,0
|
|
20240812,161700,2210646030,18780,18780,18780,18780,0
|
|
20240812,161600,2210646030,18780,18780,18780,18780,0
|
|
20240812,161500,2210646030,18780,18780,18780,18780,0
|
|
20240812,161400,2210646030,18780,18780,18780,18780,3652
|
|
20240812,161300,2210646030,18780,18780,18780,18780,0
|
|
20240812,161200,2210646030,18780,18780,18780,18780,0
|
|
20240812,161100,2210646030,18780,18780,18780,18780,0
|
|
20240812,161000,2210646030,18780,18780,18780,18780,0
|
|
20240812,160900,2210646030,18780,18780,18780,18780,0
|
|
20240812,160800,2210646030,18780,18780,18780,18780,0
|
|
20240812,160700,2210646030,18780,18780,18780,18780,0
|
|
20240812,160600,2210646030,18780,18780,18780,18780,0
|
|
20240812,160500,2210646030,18780,18780,18780,18780,0
|
|
20240812,160400,2210646030,18780,18780,18780,18780,0
|
|
20240812,160300,2210646030,18780,18780,18780,18780,0
|
|
20240812,160200,2210646030,18780,18780,18780,18780,0
|
|
20240812,160100,2210646030,18780,18780,18780,18780,0
|
|
20240812,160000,2210646030,18780,18780,18780,18780,0
|
|
20240812,155900,2210646030,18780,18780,18780,18780,0
|
|
20240812,155800,2210646030,18780,18780,18780,18780,0
|
|
20240812,155700,2210646030,18780,18780,18780,18780,0
|
|
20240812,155600,2210646030,18780,18780,18780,18780,0
|
|
20240812,155500,2210646030,18780,18780,18780,18780,0
|
|
20240812,155400,2210646030,18780,18780,18780,18780,0
|
|
20240812,155300,2210646030,18780,18780,18780,18780,0
|
|
20240812,155200,2210646030,18780,18780,18780,18780,0
|
|
20240812,155100,2210646030,18780,18780,18780,18780,0
|
|
20240812,155000,2210646030,18780,18780,18780,18780,0
|
|
20240812,154900,2210646030,18780,18780,18780,18780,0
|
|
20240812,154800,2210646030,18780,18780,18780,18780,0
|
|
20240812,154700,2210646030,18780,18780,18780,18780,0
|
|
20240812,154600,2210646030,18780,18780,18780,18780,0
|
|
20240812,154500,2210646030,18780,18780,18780,18780,0
|
|
20240812,154400,2210646030,18780,18780,18780,18780,3652
|
|
20240812,154300,2210646030,18780,18780,18780,18780,0
|
|
20240812,154200,2210646030,18780,18780,18780,18780,0
|
|
20240812,154100,2210646030,18780,18780,18780,18780,0
|
|
20240812,154000,2210646030,18780,18780,18780,18780,0
|
|
20240812,153900,2210646030,18780,18780,18780,18780,0
|
|
20240812,153800,2210646030,18780,18780,18780,18780,0
|
|
20240812,153700,2210646030,18780,18780,18780,18780,0
|
|
20240812,153600,2210646030,18780,18780,18780,18780,0
|
|
20240812,153500,2210646030,18780,18780,18780,18780,0
|
|
20240812,153400,2210646030,18780,18780,18780,18780,0
|
|
20240812,153300,2210646030,18780,18780,18780,18780,0
|
|
20240812,153200,2210646030,18780,18780,18780,18780,0
|
|
20240812,153100,2210646030,18780,18780,18780,18780,0
|
|
20240812,153000,2210646030,18780,18780,18780,18780,3652
|
|
20240812,152900,2142061470,18780,18780,18780,18780,0
|
|
20240812,152800,2142061470,18780,18780,18780,18780,0
|
|
20240812,152700,2142061470,18780,18780,18780,18780,0
|
|
20240812,152600,2142061470,18780,18780,18780,18780,0
|
|
20240812,152500,2142061470,18780,18780,18780,18780,0
|
|
20240812,152400,2142061470,18780,18780,18780,18780,0
|
|
20240812,152300,2142061470,18780,18780,18780,18780,0
|
|
20240812,152200,2142061470,18780,18780,18780,18780,0
|
|
20240812,152100,2142061470,18780,18780,18780,18780,0
|
|
20240812,152000,2142061470,18780,18780,18780,18780,0
|
|
20240812,151900,2142061470,18780,18770,18780,18750,481
|
|
20240812,151800,2133042230,18750,18760,18760,18750,46
|
|
20240812,151700,2132179720,18750,18780,18780,18750,122
|
|
20240812,151600,2129889240,18780,18760,18780,18760,538
|
|
20240812,151500,2119794510,18760,18770,18770,18760,364
|
|
20240812,151400,2112965270,18770,18780,18780,18770,52
|
|
20240812,151300,2111989190,18770,18770,18780,18770,71
|
|
20240812,151200,2110656330,18770,18770,18780,18770,194
|
|
20240812,151100,2107014350,18770,18770,18770,18770,30
|
|
20240812,151000,2106451250,18770,18770,18780,18770,69
|
|
20240812,150900,2105155810,18770,18770,18770,18770,17
|
|
20240812,150800,2104836720,18770,18780,18780,18770,197
|
|
20240812,150700,2101138100,18770,18780,18780,18770,6
|
|
20240812,150600,2101025470,18780,18770,18790,18770,730
|
|
20240812,150500,2087313580,18780,18790,18790,18770,78
|
|
20240812,150400,2085848380,18780,18790,18790,18780,482
|
|
20240812,150300,2076796130,18780,18800,18800,18780,26
|
|
20240812,150200,2076307550,18800,18790,18800,18780,97
|
|
20240812,150100,2074484080,18780,18800,18800,18780,47
|
|
20240812,150000,2073600760,18790,18780,18790,18770,30
|
|
20240812,145900,2073037390,18770,18770,18800,18770,428
|
|
20240812,145800,2065003050,18770,18780,18810,18770,80
|
|
20240812,145700,2063499920,18800,18780,18820,18770,92
|
|
20240812,145600,2061769460,18820,18820,18830,18770,78
|
|
20240812,145500,2060301660,18820,18780,18820,18770,131
|
|
20240812,145400,2057839570,18780,18780,18790,18780,289
|
|
20240812,145300,2052411990,18780,18790,18790,18780,13
|
|
20240812,145200,2052167840,18780,18780,18780,18780,14
|
|
20240812,145100,2051904920,18780,18790,18790,18780,26
|
|
20240812,145000,2051416550,18790,18780,18790,18770,66
|
|
20240812,144900,2050177090,18780,18780,18780,18770,28
|
|
20240812,144800,2049651490,18780,18790,18790,18770,108
|
|
20240812,144700,2047623270,18780,18780,18780,18780,65
|
|
20240812,144600,2046402570,18780,18780,18790,18780,140
|
|
20240812,144500,2043773360,18780,18810,18810,18780,2784
|
|
20240812,144400,1991433960,18810,18810,18820,18810,72
|
|
20240812,144300,1990079140,18810,18820,18820,18810,150
|
|
20240812,144200,1987257560,18830,18820,18830,18820,6
|
|
20240812,144100,1987144620,18830,18820,18830,18820,246
|
|
20240812,144000,1982514850,18830,18820,18830,18820,97
|
|
20240812,143900,1980688550,18830,18820,18830,18820,32
|
|
20240812,143800,1980086300,18820,18820,18820,18820,13
|
|
20240812,143700,1979841640,18820,18830,18830,18820,119
|
|
20240812,143600,1977602040,18820,18850,18850,18820,806
|
|
20240812,143500,1962426660,18830,18860,18860,18830,823
|
|
20240812,143400,1946918620,18870,18880,18880,18870,49
|
|
20240812,143300,1945993890,18880,18880,18890,18880,126
|
|
20240812,143200,1943614510,18880,18880,18880,18880,78
|
|
20240812,143100,1942141870,18870,18880,18880,18870,305
|
|
20240812,143000,1936383740,18880,18880,18880,18880,75
|
|
20240812,142900,1934967740,18880,18890,18890,18880,37
|
|
20240812,142800,1934268860,18870,18870,18870,18870,4
|
|
20240812,142700,1934193380,18890,18890,18890,18890,439
|
|
20240812,142600,1925900670,18870,18870,18900,18870,615
|
|
20240812,142500,1914282290,18890,18890,18890,18890,2
|
|
20240812,142400,1914244510,18860,18860,18890,18850,3810
|
|
20240812,142300,1842369070,18860,18860,18860,18850,12
|
|
20240812,142200,1842142760,18860,18850,18860,18850,63
|
|
20240812,142100,1840954700,18850,18840,18850,18840,131
|
|
20240812,142000,1838486450,18840,18850,18860,18840,19
|
|
20240812,141900,1838128460,18850,18850,18850,18850,17
|
|
20240812,141800,1837808010,18860,18850,18860,18850,26
|
|
20240812,141700,1837317850,18850,18850,18850,18850,58
|
|
20240812,141600,1836224550,18840,18840,18850,18840,744
|
|
20240812,141500,1822207580,18840,18850,18860,18840,10
|
|
20240812,141400,1822019140,18840,18840,18860,18840,10
|
|
20240812,141300,1821830720,18840,18860,18860,18840,53
|
|
20240812,141200,1820831680,18840,18870,18870,18840,58
|
|
20240812,141100,1819738900,18840,18830,18870,18830,282
|
|
20240812,141000,1814426950,18840,18860,18860,18840,2
|
|
20240812,140900,1814389250,18860,18820,18860,18820,11
|
|
20240812,140800,1814181870,18870,18820,18880,18820,7
|
|
20240812,140700,1814049900,18810,18890,18890,18810,37
|
|
20240812,140600,1813352220,18880,18800,18890,18800,1853
|
|
20240812,140500,1778425330,18810,18810,18810,18800,81
|
|
20240812,140400,1776901760,18800,18800,18800,18800,6
|
|
20240812,140300,1776788960,18800,18800,18800,18800,16
|
|
20240812,140200,1776488160,18810,18800,18810,18800,29
|
|
20240812,140100,1775942950,18800,18800,18810,18800,6
|
|
20240812,140000,1775830130,18800,18800,18800,18800,6
|
|
20240812,135900,1775717330,18810,18800,18810,18800,12
|
|
20240812,135800,1775491660,18800,18800,18800,18800,211
|
|
20240812,135700,1771524860,18800,18810,18810,18800,9
|
|
20240812,135600,1771355650,18800,18790,18810,18790,292
|
|
20240812,135500,1765867050,18790,18800,18800,18790,100
|
|
20240812,135400,1763987500,18800,18800,18800,18790,249
|
|
20240812,135300,1759306380,18800,18810,18810,18800,86
|
|
20240812,135200,1757688850,18800,18800,18810,18800,155
|
|
20240812,135100,1754774460,18810,18800,18810,18800,13
|
|
20240812,135000,1754529980,18800,18810,18810,18800,59
|
|
20240812,134900,1753420240,18810,18800,18810,18800,6
|
|
20240812,134800,1753307420,18800,18820,18820,18800,136
|
|
20240812,134700,1750748200,18800,18800,18800,18800,4
|
|
20240812,134600,1750673000,18790,18790,18790,18790,4
|
|
20240812,134500,1750597840,18830,18790,18830,18790,200
|
|
20240812,134400,1746837650,18790,18790,18800,18790,7
|
|
20240812,134300,1746706110,18790,18790,18790,18790,7
|
|
20240812,134200,1746574580,18790,18790,18790,18790,5
|
|
20240812,134100,1746480630,18790,18790,18800,18780,32
|
|
20240812,134000,1745879290,18780,18800,18800,18780,7
|
|
20240812,133900,1745747810,18780,18780,18800,18780,12
|
|
20240812,133800,1745522350,18800,18790,18800,18780,20
|
|
20240812,133700,1745146520,18790,18770,18800,18770,44
|
|
20240812,133600,1744319520,18770,18770,18770,18770,5
|
|
20240812,133500,1744225670,18790,18790,18790,18770,58
|
|
20240812,133400,1743136840,18780,18780,18830,18770,11
|
|
20240812,133300,1742930100,18780,18770,18780,18770,2
|
|
20240812,133200,1742892550,18840,18770,18840,18770,116
|
|
20240812,133100,1740711470,18770,18780,18790,18770,12
|
|
20240812,133000,1740486180,18770,18770,18780,18770,17
|
|
20240812,132900,1740167080,18760,18760,18780,18760,13
|
|
20240812,132800,1739923180,18750,18780,18780,18750,16
|
|
20240812,132700,1739623130,18750,18750,18790,18750,7
|
|
20240812,132600,1739491840,18750,18800,18800,18750,7
|
|
20240812,132500,1739360390,18790,18740,18790,18740,18
|
|
20240812,132400,1739022960,18740,18800,18800,18740,11
|
|
20240812,132300,1738816760,18740,18740,18740,18740,13
|
|
20240812,132200,1738573140,18780,18710,18780,18710,2
|
|
20240812,132100,1738535650,18710,18730,18790,18710,178
|
|
20240812,132000,1735201550,18720,18720,18730,18720,133
|
|
20240812,131900,1732711770,18730,18720,18730,18720,41
|
|
20240812,131800,1731944210,18720,18720,18720,18720,2
|
|
20240812,131700,1731906770,18720,18750,18760,18720,1627
|
|
20240812,131600,1701417240,18750,18770,18770,18750,210
|
|
20240812,131500,1697476640,18770,18790,18790,18770,685
|
|
20240812,131400,1684612340,18790,18780,18790,18780,11
|
|
20240812,131300,1684405710,18790,18790,18800,18780,30
|
|
20240812,131200,1683842060,18790,18780,18790,18780,21
|
|
20240812,131100,1683447560,18780,18810,18820,18780,1353
|
|
20240812,131000,1658011170,18800,18840,18840,18800,8
|
|
20240812,130900,1657860710,18800,18810,18840,18800,353
|
|
20240812,130800,1651213890,18810,18810,18810,18810,2
|
|
20240812,130700,1651176270,18800,18860,18860,18800,3457
|
|
20240812,130600,1586025260,18860,18880,18880,18860,1140
|
|
20240812,130500,1564512320,18890,18880,18890,18880,15
|
|
20240812,130400,1564229010,18880,18880,18880,18880,85
|
|
20240812,130300,1562624210,18880,18890,18890,18880,289
|
|
20240812,130200,1557165420,18890,18880,18890,18880,15
|
|
20240812,130100,1556882200,18890,18890,18890,18880,15
|
|
20240812,130000,1556598960,18880,18890,18890,18880,46
|
|
20240812,125900,1555730460,18880,18880,18880,18880,22
|
|
20240812,125800,1555315100,18880,18890,18890,18880,27
|
|
20240812,125700,1554805080,18890,18890,18890,18890,147
|
|
20240812,125600,1552028250,18880,18920,18920,18880,93
|
|
20240812,125500,1550268960,18920,18890,18920,18890,339
|
|
20240812,125400,1543858840,18890,18890,18890,18890,102
|
|
20240812,125300,1541932060,18890,18900,18900,18880,10
|
|
20240812,125200,1541743230,18890,18890,18890,18890,187
|
|
20240812,125100,1538210800,18890,18890,18890,18890,38
|
|
20240812,125000,1537492980,18900,18900,18900,18900,14
|
|
20240812,124900,1537228380,18900,18890,18900,18890,7
|
|
20240812,124800,1537096140,18890,18910,18910,18890,130
|
|
20240812,124700,1534638240,18890,18900,18900,18890,346
|
|
20240812,124600,1528098990,18890,18890,18900,18890,8
|
|
20240812,124500,1527947860,18900,18890,18900,18890,4
|
|
20240812,124400,1527872280,18890,18880,18890,18880,19
|
|
20240812,124300,1527513380,18890,18880,18900,18860,18
|
|
20240812,124200,1527173580,18880,18890,18890,18880,424
|
|
20240812,124100,1519166870,18890,18880,18890,18840,269
|
|
20240812,124000,1514088340,18870,18840,18870,18840,15
|
|
20240812,123900,1513805620,18850,18850,18880,18840,6
|
|
20240812,123800,1513692510,18850,18840,18850,18840,54
|
|
20240812,123700,1512674730,18840,18880,18880,18840,1129
|
|
20240812,123600,1491392030,18880,18870,18880,18870,51
|
|
20240812,123500,1490429270,18860,18860,18860,18860,1
|
|
20240812,123400,1490410410,18850,18850,18870,18850,6
|
|
20240812,123300,1490297290,18850,18850,18850,18850,12
|
|
20240812,123200,1490071090,18840,18880,18880,18840,1033
|
|
20240812,123100,1470584770,18880,18880,18890,18880,12
|
|
20240812,123000,1470358140,18880,18880,18880,18880,9
|
|
20240812,122900,1470188220,18880,18880,18880,18880,7
|
|
20240812,122800,1470056060,18880,18880,18880,18880,23
|
|
20240812,122700,1469621820,18870,18870,18870,18870,32
|
|
20240812,122600,1469017980,18870,18880,18880,18870,46
|
|
20240812,122500,1468149880,18870,18870,18870,18870,57
|
|
20240812,122400,1467074290,18870,18870,18880,18870,56
|
|
20240812,122300,1466017220,18870,18870,18890,18870,17
|
|
20240812,122200,1465696410,18880,18870,18880,18870,96
|
|
20240812,122100,1463884880,18870,18890,18890,18870,63
|
|
20240812,122000,1462695050,18860,18860,18890,18860,122
|
|
20240812,121900,1460392070,18860,18860,18890,18860,13
|
|
20240812,121800,1460146740,18890,18860,18890,18860,23
|
|
20240812,121700,1459712350,18860,18870,18870,18860,5
|
|
20240812,121600,1459618040,18870,18860,18870,18860,5
|
|
20240812,121500,1459523730,18870,18890,18890,18870,113
|
|
20240812,121400,1457391150,18880,18890,18890,18880,9
|
|
20240812,121300,1457221220,18880,18880,18880,18870,53
|
|
20240812,121200,1456220690,18870,18850,18870,18850,100
|
|
20240812,121100,1454335440,18850,18850,18850,18850,14
|
|
20240812,121000,1454071540,18850,18850,18850,18850,48
|
|
20240812,120900,1453166740,18850,18850,18850,18850,49
|
|
20240812,120800,1452243090,18850,18860,18860,18850,101
|
|
20240812,120700,1450338330,18850,18840,18850,18840,89
|
|
20240812,120600,1448660770,18840,18870,18870,18840,134
|
|
20240812,120500,1446134920,18870,18870,18870,18870,112
|
|
20240812,120400,1444021480,18880,18880,18880,18880,132
|
|
20240812,120300,1441529320,18910,18900,18910,18880,137
|
|
20240812,120200,1438941700,18900,18890,18900,18890,6
|
|
20240812,120100,1438828350,18890,18910,18910,18890,72
|
|
20240812,120000,1437467590,18900,18900,18900,18900,185
|
|
20240812,115900,1433971090,18900,18900,18900,18890,41
|
|
20240812,115800,1433196260,18900,18900,18900,18890,17
|
|
20240812,115700,1432875020,18900,18900,18900,18890,7
|
|
20240812,115600,1432742770,18900,18880,18900,18880,82
|
|
20240812,115500,1431194090,18890,18880,18900,18880,114
|
|
20240812,115400,1429040430,18880,18880,18900,18880,351
|
|
20240812,115300,1422413100,18890,18890,18890,18890,81
|
|
20240812,115200,1420883010,18890,18890,18900,18880,141
|
|
20240812,115100,1418219280,18890,18800,18890,18800,1257
|
|
20240812,115000,1394540980,18800,18760,18800,18760,343
|
|
20240812,114900,1388097980,18770,18780,18780,18770,126
|
|
20240812,114800,1385732510,18800,18800,18800,18780,8
|
|
20240812,114700,1385582130,18780,18770,18780,18770,17
|
|
20240812,114600,1385262910,18780,18780,18780,18760,108
|
|
20240812,114500,1383234710,18780,18770,18780,18770,15
|
|
20240812,114400,1382953020,18780,18790,18800,18780,32
|
|
20240812,114300,1382351490,18780,18770,18780,18770,61
|
|
20240812,114200,1381206220,18760,18740,18770,18740,9
|
|
20240812,114100,1381037430,18740,18770,18770,18740,41
|
|
20240812,114000,1380268050,18770,18740,18770,18740,8
|
|
20240812,113900,1380118040,18740,18730,18780,18730,53
|
|
20240812,113800,1379125290,18730,18780,18780,18730,90
|
|
20240812,113700,1377437680,18780,18730,18780,18730,19
|
|
20240812,113600,1377081760,18730,18720,18790,18720,1364
|
|
20240812,113500,1351527630,18730,18730,18730,18720,14
|
|
20240812,113400,1351265510,18730,18700,18730,18700,469
|
|
20240812,113300,1342494480,18700,18760,18760,18700,1082
|
|
20240812,113200,1322225590,18770,18790,18790,18770,137
|
|
20240812,113100,1319653200,18790,18770,18800,18770,554
|
|
20240812,113000,1309247040,18760,18760,18760,18760,4
|
|
20240812,112900,1309172000,18780,18770,18780,18760,6
|
|
20240812,112800,1309059360,18760,18760,18760,18760,43
|
|
20240812,112700,1308252680,18760,18730,18770,18730,174
|
|
20240812,112600,1304988720,18730,18750,18750,18730,49
|
|
20240812,112500,1304070680,18750,18740,18750,18740,4
|
|
20240812,112400,1303995700,18740,18740,18740,18730,175
|
|
20240812,112300,1300716310,18740,18720,18740,18720,123
|
|
20240812,112200,1298413610,18710,18710,18710,18710,10
|
|
20240812,112100,1298226510,18720,18710,18720,18710,34
|
|
20240812,112000,1297590130,18710,18710,18710,18710,17
|
|
20240812,111900,1297272060,18710,18700,18720,18700,383
|
|
20240812,111800,1290108320,18710,18720,18720,18710,583
|
|
20240812,111700,1279199820,18730,18720,18730,18720,6
|
|
20240812,111600,1279087480,18720,18730,18730,18720,10
|
|
20240812,111500,1278900240,18730,18720,18730,18720,45
|
|
20240812,111400,1278057450,18730,18740,18740,18720,77
|
|
20240812,111300,1276615210,18740,18730,18740,18730,67
|
|
20240812,111200,1275360270,18730,18720,18730,18720,102
|
|
20240812,111100,1273449820,18730,18720,18730,18710,17
|
|
20240812,111000,1273131470,18740,18740,18740,18720,9
|
|
20240812,110900,1272962830,18740,18700,18740,18700,872
|
|
20240812,110800,1256647480,18700,18680,18700,18680,3
|
|
20240812,110700,1256591410,18680,18660,18700,18660,119
|
|
20240812,110600,1254369370,18660,18650,18670,18650,39
|
|
20240812,110500,1253641340,18670,18650,18670,18650,183
|
|
20240812,110400,1250224830,18650,18630,18670,18630,808
|
|
20240812,110300,1235171650,18630,18700,18700,18620,2580
|
|
20240812,110200,1187003080,18730,18710,18730,18700,21
|
|
20240812,110100,1186609880,18730,18730,18730,18700,545
|
|
20240812,110000,1176416560,18700,18720,18730,18700,1322
|
|
20240812,105900,1151682880,18720,18720,18720,18710,38
|
|
20240812,105800,1150971580,18720,18720,18720,18710,153
|
|
20240812,105700,1148107460,18720,18710,18720,18710,73
|
|
20240812,105600,1146740970,18710,18730,18730,18710,719
|
|
20240812,105500,1133282070,18740,18720,18740,18720,405
|
|
20240812,105400,1125692450,18720,18740,18740,18720,45
|
|
20240812,105300,1124850030,18700,18740,18740,18700,507
|
|
20240812,105200,1115362930,18740,18740,18740,18720,240
|
|
20240812,105100,1110869330,18720,18730,18730,18720,126
|
|
20240812,105000,1108509990,18730,18750,18760,18710,526
|
|
20240812,104900,1098648190,18750,18710,18750,18700,357
|
|
20240812,104800,1091963370,18710,18750,18750,18700,630
|
|
20240812,104700,1080161310,18760,18750,18760,18750,95
|
|
20240812,104600,1078380050,18750,18770,18770,18750,906
|
|
20240812,104500,1061391380,18780,18780,18780,18760,33
|
|
20240812,104400,1060772100,18760,18810,18810,18760,1503
|
|
20240812,104300,1032526250,18820,18830,18830,18810,1539
|
|
20240812,104200,1003559260,18830,18870,18870,18830,114
|
|
20240812,104100,1001411400,18860,18850,18860,18840,11
|
|
20240812,104000,1001204110,18840,18840,18860,18840,103
|
|
20240812,103900,999263410,18840,18850,18860,18840,230
|
|
20240812,103800,994928090,18860,18850,18860,18850,14
|
|
20240812,103700,994664090,18850,18850,18850,18850,1
|
|
20240812,103600,994645240,18860,18830,18860,18820,306
|
|
20240812,103500,988885570,18830,18880,18880,18820,649
|
|
20240812,103400,976659970,18880,18880,18890,18860,97
|
|
20240812,103300,974829500,18870,18860,18870,18860,5
|
|
20240812,103200,974735170,18860,18880,18880,18850,81
|
|
20240812,103100,973207050,18880,18850,18890,18850,445
|
|
20240812,103000,964814990,18850,18850,18850,18840,217
|
|
20240812,102900,960726460,18840,18860,18890,18840,1317
|
|
20240812,102800,935890350,18860,18860,18860,18850,132
|
|
20240812,102700,933400890,18860,18930,18980,18860,2581
|
|
20240812,102600,884605370,18930,18920,18970,18920,284
|
|
20240812,102500,879219810,18920,18920,18920,18920,5
|
|
20240812,102400,879125210,18940,18920,18950,18920,118
|
|
20240812,102300,876892580,18920,18920,18920,18920,2
|
|
20240812,102200,876854740,18910,18910,18920,18910,17
|
|
20240812,102100,876533260,18900,18910,18910,18900,79
|
|
20240812,102000,875039380,18910,18950,18970,18910,570
|
|
20240812,101900,864246030,18950,18940,18950,18940,53
|
|
20240812,101800,863242150,18950,18940,18950,18930,42
|
|
20240812,101700,862446690,18940,18930,18940,18930,96
|
|
20240812,101600,860629350,18940,18950,18950,18930,21
|
|
20240812,101500,860231640,18950,18940,18950,18930,25
|
|
20240812,101400,859758360,18940,18930,18940,18890,26
|
|
20240812,101300,859266250,18930,18940,18940,18930,141
|
|
20240812,101200,856595740,18940,18950,18950,18920,358
|
|
20240812,101100,849819210,18950,18890,18950,18890,300
|
|
20240812,101000,844147730,18890,18890,18890,18890,5
|
|
20240812,100900,844053280,18890,18900,18900,18890,5
|
|
20240812,100800,843958790,18900,18880,18900,18880,52
|
|
20240812,100700,842976860,18880,18890,18890,18880,20
|
|
20240812,100600,842599220,18880,18890,18890,18880,8
|
|
20240812,100500,842448160,18890,18870,18890,18870,47
|
|
20240812,100400,841561040,18880,18850,18900,18850,113
|
|
20240812,100300,839430790,18840,18890,18890,18840,575
|
|
20240812,100200,828587810,18890,18880,18910,18870,1284
|
|
20240812,100100,804347270,18880,18860,18880,18850,255
|
|
20240812,100000,799539800,18860,18870,18880,18850,624
|
|
20240812,095900,787769860,18870,18920,18930,18870,724
|
|
20240812,095800,774089130,18930,18930,18930,18920,168
|
|
20240812,095700,770909300,18920,18930,18930,18910,86
|
|
20240812,095600,769283000,18910,18930,18930,18910,480
|
|
20240812,095500,760202310,18930,18960,18960,18910,744
|
|
20240812,095400,746107170,18930,18930,18930,18900,1044
|
|
20240812,095300,726356500,18930,18930,18930,18930,284
|
|
20240812,095200,720980380,18930,19040,19040,18920,4456
|
|
20240812,095100,636502300,19040,19010,19040,19000,60
|
|
20240812,095000,635361950,19040,19000,19040,19000,204
|
|
20240812,094900,631485230,19000,19000,19050,19000,210
|
|
20240812,094800,627493660,19000,19030,19040,19000,125
|
|
20240812,094700,625117320,19010,19050,19050,19010,16
|
|
20240812,094600,624813080,19050,19050,19050,19010,24
|
|
20240812,094500,624356210,19010,19000,19010,19000,46
|
|
20240812,094400,623481870,19010,19000,19050,19000,16
|
|
20240812,094300,623177810,19000,19050,19050,18990,1026
|
|
20240812,094200,603681810,19030,19030,19030,19020,286
|
|
20240812,094100,598239500,19000,19020,19030,19000,325
|
|
20240812,094000,592059060,19020,19010,19020,19010,63
|
|
20240812,093900,590860860,19000,19030,19030,18990,209
|
|
20240812,093800,586891860,19030,19030,19030,19030,185
|
|
20240812,093700,583371310,19050,19030,19050,18980,553
|
|
20240812,093600,572854060,19030,18960,19030,18950,1464
|
|
20240812,093500,545110450,18960,18960,18980,18960,2505
|
|
20240812,093400,497603500,18980,18980,18980,18980,177
|
|
20240812,093300,494244040,18980,18970,19010,18960,1549
|
|
20240812,093200,464851000,18990,19000,19000,18970,1017
|
|
20240812,093100,445544160,19000,19010,19050,19000,65
|
|
20240812,093000,444308480,19010,19060,19060,19010,73
|
|
20240812,092900,442919850,19060,19080,19080,19000,11
|
|
20240812,092800,442710410,19080,19060,19080,19030,71
|
|
20240812,092700,441357140,19070,19000,19070,19000,488
|
|
20240812,092600,432081770,19000,19030,19030,18990,302
|
|
20240812,092500,426341070,18990,18980,19050,18950,1341
|
|
20240812,092400,400864100,18990,19000,19000,18960,654
|
|
20240812,092300,388460590,19000,18960,19000,18960,713
|
|
20240812,092200,374913760,19000,19000,19000,18950,514
|
|
20240812,092100,365157650,19000,18980,19000,18980,152
|
|
20240812,092000,362270150,18980,18990,19040,18980,493
|
|
20240812,091900,352910210,19000,19090,19100,19000,836
|
|
20240812,091800,336998330,19090,19130,19150,19090,143
|
|
20240812,091700,334263300,19140,19140,19150,19140,279
|
|
20240812,091600,328922230,19140,19090,19150,19090,521
|
|
20240812,091500,318962580,19100,19070,19100,19060,339
|
|
20240812,091400,312493840,19060,19000,19060,19000,350
|
|
20240812,091300,305834500,19000,18990,19000,18990,403
|
|
20240812,091200,298181440,18940,18910,18980,18910,37
|
|
20240812,091100,297480680,18900,18940,18940,18900,6
|
|
20240812,091000,297367240,19000,18990,19000,18940,186
|
|
20240812,090900,293833520,19000,18940,19070,18940,3422
|
|
20240812,090800,228975770,18920,18820,18930,18820,616
|
|
20240812,090700,217343510,18800,18880,18880,18790,3687
|
|
20240812,090600,147931210,18880,18930,18930,18880,273
|
|
20240812,090500,142772770,18900,18930,18940,18860,1199
|
|
20240812,090400,120085480,18930,18910,18940,18900,1048
|
|
20240812,090300,100243720,18910,18800,18910,18800,252
|
|
20240812,090200,95495620,18800,18910,18910,18800,1623
|
|
20240812,090100,64903470,18910,18880,18960,18830,783
|
|
20240812,090000,50100350,18880,18880,18880,18830,2624
|