623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,192000,1535705630,18860,18860,18860,18860,873
|
|
20240816,191900,1535705630,18860,18860,18860,18860,0
|
|
20240816,191800,1535705630,18860,18860,18860,18860,0
|
|
20240816,191700,1535705630,18860,18860,18860,18860,0
|
|
20240816,191600,1535705630,18860,18860,18860,18860,0
|
|
20240816,191500,1535705630,18860,18860,18860,18860,0
|
|
20240816,191400,1535705630,18860,18860,18860,18860,0
|
|
20240816,191300,1535705630,18860,18860,18860,18860,0
|
|
20240816,191200,1535705630,18860,18860,18860,18860,0
|
|
20240816,191100,1535705630,18860,18860,18860,18860,0
|
|
20240816,191000,1535705630,18860,18860,18860,18860,0
|
|
20240816,190900,1535705630,18860,18860,18860,18860,0
|
|
20240816,190800,1535705630,18860,18860,18860,18860,0
|
|
20240816,190700,1535705630,18860,18860,18860,18860,0
|
|
20240816,190600,1535705630,18860,18860,18860,18860,0
|
|
20240816,190500,1535705630,18860,18860,18860,18860,0
|
|
20240816,190400,1535705630,18860,18860,18860,18860,0
|
|
20240816,190300,1535705630,18860,18860,18860,18860,0
|
|
20240816,190200,1535705630,18860,18860,18860,18860,0
|
|
20240816,190100,1535705630,18860,18860,18860,18860,0
|
|
20240816,190000,1535705630,18860,18860,18860,18860,0
|
|
20240816,185900,1535705630,18860,18860,18860,18860,0
|
|
20240816,185800,1535705630,18860,18860,18860,18860,0
|
|
20240816,185700,1535705630,18860,18860,18860,18860,0
|
|
20240816,185600,1535705630,18860,18860,18860,18860,0
|
|
20240816,185500,1535705630,18860,18860,18860,18860,0
|
|
20240816,185400,1535705630,18860,18860,18860,18860,0
|
|
20240816,185300,1535705630,18860,18860,18860,18860,0
|
|
20240816,185200,1535705630,18860,18860,18860,18860,0
|
|
20240816,185100,1535705630,18860,18860,18860,18860,0
|
|
20240816,185000,1535705630,18860,18860,18860,18860,873
|
|
20240816,184900,1535705630,18860,18860,18860,18860,0
|
|
20240816,184800,1535705630,18860,18860,18860,18860,0
|
|
20240816,184700,1535705630,18860,18860,18860,18860,0
|
|
20240816,184600,1535705630,18860,18860,18860,18860,0
|
|
20240816,184500,1535705630,18860,18860,18860,18860,0
|
|
20240816,184400,1535705630,18860,18860,18860,18860,0
|
|
20240816,184300,1535705630,18860,18860,18860,18860,0
|
|
20240816,184200,1535705630,18860,18860,18860,18860,0
|
|
20240816,184100,1535705630,18860,18860,18860,18860,0
|
|
20240816,184000,1535705630,18860,18860,18860,18860,0
|
|
20240816,183900,1535705630,18860,18860,18860,18860,0
|
|
20240816,183800,1535705630,18860,18860,18860,18860,0
|
|
20240816,183700,1535705630,18860,18860,18860,18860,0
|
|
20240816,183600,1535705630,18860,18860,18860,18860,0
|
|
20240816,183500,1535705630,18860,18860,18860,18860,0
|
|
20240816,183400,1535705630,18860,18860,18860,18860,0
|
|
20240816,183300,1535705630,18860,18860,18860,18860,0
|
|
20240816,183200,1535705630,18860,18860,18860,18860,0
|
|
20240816,183100,1535705630,18860,18860,18860,18860,0
|
|
20240816,183000,1535705630,18860,18860,18860,18860,0
|
|
20240816,182900,1535705630,18860,18860,18860,18860,0
|
|
20240816,182800,1535705630,18860,18860,18860,18860,0
|
|
20240816,182700,1535705630,18860,18860,18860,18860,0
|
|
20240816,182600,1535705630,18860,18860,18860,18860,0
|
|
20240816,182500,1535705630,18860,18860,18860,18860,0
|
|
20240816,182400,1535705630,18860,18860,18860,18860,0
|
|
20240816,182300,1535705630,18860,18860,18860,18860,0
|
|
20240816,182200,1535705630,18860,18860,18860,18860,0
|
|
20240816,182100,1535705630,18860,18860,18860,18860,0
|
|
20240816,182000,1535705630,18860,18860,18860,18860,873
|
|
20240816,181900,1535705630,18860,18860,18860,18860,0
|
|
20240816,181800,1535705630,18860,18860,18860,18860,0
|
|
20240816,181700,1535705630,18860,18860,18860,18860,0
|
|
20240816,181600,1535705630,18860,18860,18860,18860,0
|
|
20240816,181500,1535705630,18860,18860,18860,18860,0
|
|
20240816,181400,1535705630,18860,18860,18860,18860,0
|
|
20240816,181300,1535705630,18860,18860,18860,18860,0
|
|
20240816,181200,1535705630,18860,18860,18860,18860,0
|
|
20240816,181100,1535705630,18860,18860,18860,18860,0
|
|
20240816,181000,1535705630,18860,18860,18860,18860,0
|
|
20240816,180900,1535705630,18860,18860,18860,18860,0
|
|
20240816,180800,1535705630,18860,18860,18860,18860,0
|
|
20240816,180700,1535705630,18860,18860,18860,18860,0
|
|
20240816,180600,1535705630,18860,18860,18860,18860,0
|
|
20240816,180500,1535705630,18860,18860,18860,18860,0
|
|
20240816,180400,1535705630,18860,18860,18860,18860,0
|
|
20240816,180300,1535705630,18860,18860,18860,18860,0
|
|
20240816,180200,1535705630,18860,18860,18860,18860,0
|
|
20240816,180100,1535705630,18860,18860,18860,18860,0
|
|
20240816,180000,1535705630,18860,18860,18860,18860,0
|
|
20240816,175900,1535705630,18860,18860,18860,18860,0
|
|
20240816,175800,1535705630,18860,18860,18860,18860,0
|
|
20240816,175700,1535705630,18860,18860,18860,18860,0
|
|
20240816,175600,1535705630,18860,18860,18860,18860,0
|
|
20240816,175500,1535705630,18860,18860,18860,18860,0
|
|
20240816,175400,1535705630,18860,18860,18860,18860,0
|
|
20240816,175300,1535705630,18860,18860,18860,18860,0
|
|
20240816,175200,1535705630,18860,18860,18860,18860,0
|
|
20240816,175100,1535705630,18860,18860,18860,18860,0
|
|
20240816,175000,1535705630,18860,18860,18860,18860,873
|
|
20240816,174900,1535705630,18860,18860,18860,18860,0
|
|
20240816,174800,1535705630,18860,18860,18860,18860,0
|
|
20240816,174700,1535705630,18860,18860,18860,18860,0
|
|
20240816,174600,1535705630,18860,18860,18860,18860,0
|
|
20240816,174500,1535705630,18860,18860,18860,18860,0
|
|
20240816,174400,1535705630,18860,18860,18860,18860,0
|
|
20240816,174300,1535705630,18860,18860,18860,18860,0
|
|
20240816,174200,1535705630,18860,18860,18860,18860,0
|
|
20240816,174100,1535705630,18860,18860,18860,18860,0
|
|
20240816,174000,1535705630,18860,18860,18860,18860,0
|
|
20240816,173900,1535705630,18860,18860,18860,18860,0
|
|
20240816,173800,1535705630,18860,18860,18860,18860,0
|
|
20240816,173700,1535705630,18860,18860,18860,18860,0
|
|
20240816,173600,1535705630,18860,18860,18860,18860,0
|
|
20240816,173500,1535705630,18860,18860,18860,18860,0
|
|
20240816,173400,1535705630,18860,18860,18860,18860,0
|
|
20240816,173300,1535705630,18860,18860,18860,18860,0
|
|
20240816,173200,1535705630,18860,18860,18860,18860,0
|
|
20240816,173100,1535705630,18860,18860,18860,18860,0
|
|
20240816,173000,1535705630,18860,18860,18860,18860,0
|
|
20240816,172900,1535705630,18860,18860,18860,18860,0
|
|
20240816,172800,1535705630,18860,18860,18860,18860,0
|
|
20240816,172700,1535705630,18860,18860,18860,18860,0
|
|
20240816,172600,1535705630,18860,18860,18860,18860,0
|
|
20240816,172500,1535705630,18860,18860,18860,18860,0
|
|
20240816,172400,1535705630,18860,18860,18860,18860,0
|
|
20240816,172300,1535705630,18860,18860,18860,18860,0
|
|
20240816,172200,1535705630,18860,18860,18860,18860,0
|
|
20240816,172100,1535705630,18860,18860,18860,18860,0
|
|
20240816,172000,1535705630,18860,18860,18860,18860,873
|
|
20240816,171900,1535705630,18860,18860,18860,18860,0
|
|
20240816,171800,1535705630,18860,18860,18860,18860,0
|
|
20240816,171700,1535705630,18860,18860,18860,18860,0
|
|
20240816,171600,1535705630,18860,18860,18860,18860,0
|
|
20240816,171500,1535705630,18860,18860,18860,18860,0
|
|
20240816,171400,1535705630,18860,18860,18860,18860,0
|
|
20240816,171300,1535705630,18860,18860,18860,18860,0
|
|
20240816,171200,1535705630,18860,18860,18860,18860,0
|
|
20240816,171100,1535705630,18860,18860,18860,18860,0
|
|
20240816,171000,1535705630,18860,18860,18860,18860,0
|
|
20240816,170900,1535705630,18860,18860,18860,18860,0
|
|
20240816,170800,1535705630,18860,18860,18860,18860,0
|
|
20240816,170700,1535705630,18860,18860,18860,18860,0
|
|
20240816,170600,1535705630,18860,18860,18860,18860,0
|
|
20240816,170500,1535705630,18860,18860,18860,18860,0
|
|
20240816,170400,1535705630,18860,18860,18860,18860,0
|
|
20240816,170300,1535705630,18860,18860,18860,18860,0
|
|
20240816,170200,1535705630,18860,18860,18860,18860,0
|
|
20240816,170100,1535705630,18860,18860,18860,18860,0
|
|
20240816,170000,1535705630,18860,18860,18860,18860,0
|
|
20240816,165900,1535705630,18860,18860,18860,18860,0
|
|
20240816,165800,1535705630,18860,18860,18860,18860,0
|
|
20240816,165700,1535705630,18860,18860,18860,18860,0
|
|
20240816,165600,1535705630,18860,18860,18860,18860,0
|
|
20240816,165500,1535705630,18860,18860,18860,18860,0
|
|
20240816,165400,1535705630,18860,18860,18860,18860,0
|
|
20240816,165300,1535705630,18860,18860,18860,18860,0
|
|
20240816,165200,1535705630,18860,18860,18860,18860,0
|
|
20240816,165100,1535705630,18860,18860,18860,18860,0
|
|
20240816,165000,1535705630,18860,18860,18860,18860,873
|
|
20240816,164900,1535705630,18860,18860,18860,18860,0
|
|
20240816,164800,1535705630,18860,18860,18860,18860,0
|
|
20240816,164700,1535705630,18860,18860,18860,18860,0
|
|
20240816,164600,1535705630,18860,18860,18860,18860,0
|
|
20240816,164500,1535705630,18860,18860,18860,18860,0
|
|
20240816,164400,1535705630,18860,18860,18860,18860,0
|
|
20240816,164300,1535705630,18860,18860,18860,18860,0
|
|
20240816,164200,1535705630,18860,18860,18860,18860,0
|
|
20240816,164100,1535705630,18860,18860,18860,18860,0
|
|
20240816,164000,1535705630,18860,18860,18860,18860,0
|
|
20240816,163900,1535705630,18860,18860,18860,18860,0
|
|
20240816,163800,1535705630,18860,18860,18860,18860,0
|
|
20240816,163700,1535705630,18860,18860,18860,18860,0
|
|
20240816,163600,1535705630,18860,18860,18860,18860,0
|
|
20240816,163500,1535705630,18860,18860,18860,18860,0
|
|
20240816,163400,1535705630,18860,18860,18860,18860,0
|
|
20240816,163300,1535705630,18860,18860,18860,18860,0
|
|
20240816,163200,1535705630,18860,18860,18860,18860,0
|
|
20240816,163100,1535705630,18860,18860,18860,18860,0
|
|
20240816,163000,1535705630,18860,18860,18860,18860,0
|
|
20240816,162900,1535705630,18860,18860,18860,18860,0
|
|
20240816,162800,1535705630,18860,18860,18860,18860,0
|
|
20240816,162700,1535705630,18860,18860,18860,18860,0
|
|
20240816,162600,1535705630,18860,18860,18860,18860,0
|
|
20240816,162500,1535705630,18860,18860,18860,18860,0
|
|
20240816,162400,1535705630,18860,18860,18860,18860,0
|
|
20240816,162300,1535705630,18860,18860,18860,18860,0
|
|
20240816,162200,1535705630,18860,18860,18860,18860,0
|
|
20240816,162100,1535705630,18860,18860,18860,18860,0
|
|
20240816,162000,1535705630,18860,18860,18860,18860,873
|
|
20240816,161900,1535705630,18860,18860,18860,18860,0
|
|
20240816,161800,1535705630,18860,18860,18860,18860,0
|
|
20240816,161700,1535705630,18860,18860,18860,18860,0
|
|
20240816,161600,1535705630,18860,18860,18860,18860,0
|
|
20240816,161500,1535705630,18860,18860,18860,18860,0
|
|
20240816,161400,1535705630,18860,18860,18860,18860,0
|
|
20240816,161300,1535705630,18860,18860,18860,18860,0
|
|
20240816,161200,1535705630,18860,18860,18860,18860,0
|
|
20240816,161100,1535705630,18860,18860,18860,18860,0
|
|
20240816,161000,1535705630,18860,18860,18860,18860,0
|
|
20240816,160900,1535705630,18860,18860,18860,18860,0
|
|
20240816,160800,1535705630,18860,18860,18860,18860,0
|
|
20240816,160700,1535705630,18860,18860,18860,18860,0
|
|
20240816,160600,1535705630,18860,18860,18860,18860,0
|
|
20240816,160500,1535705630,18860,18860,18860,18860,0
|
|
20240816,160400,1535705630,18860,18860,18860,18860,0
|
|
20240816,160300,1535705630,18860,18860,18860,18860,0
|
|
20240816,160200,1535705630,18860,18860,18860,18860,0
|
|
20240816,160100,1535705630,18860,18860,18860,18860,0
|
|
20240816,160000,1535705630,18860,18860,18860,18860,0
|
|
20240816,155900,1535705630,18860,18860,18860,18860,0
|
|
20240816,155800,1535705630,18860,18860,18860,18860,0
|
|
20240816,155700,1535705630,18860,18860,18860,18860,0
|
|
20240816,155600,1535705630,18860,18860,18860,18860,0
|
|
20240816,155500,1535705630,18860,18860,18860,18860,0
|
|
20240816,155400,1535705630,18860,18860,18860,18860,0
|
|
20240816,155300,1535705630,18860,18860,18860,18860,0
|
|
20240816,155200,1535705630,18860,18860,18860,18860,0
|
|
20240816,155100,1535705630,18860,18860,18860,18860,0
|
|
20240816,155000,1535705630,18860,18860,18860,18860,873
|
|
20240816,154900,1535705630,18860,18860,18860,18860,0
|
|
20240816,154800,1535705630,18860,18860,18860,18860,0
|
|
20240816,154700,1535705630,18860,18860,18860,18860,0
|
|
20240816,154600,1535705630,18860,18860,18860,18860,0
|
|
20240816,154500,1535705630,18860,18860,18860,18860,0
|
|
20240816,154400,1535705630,18860,18860,18860,18860,0
|
|
20240816,154300,1535705630,18860,18860,18860,18860,0
|
|
20240816,154200,1535705630,18860,18860,18860,18860,0
|
|
20240816,154100,1535705630,18860,18860,18860,18860,0
|
|
20240816,154000,1535705630,18860,18860,18860,18860,0
|
|
20240816,153900,1535705630,18860,18860,18860,18860,0
|
|
20240816,153800,1535705630,18860,18860,18860,18860,0
|
|
20240816,153700,1535705630,18860,18860,18860,18860,0
|
|
20240816,153600,1535705630,18860,18860,18860,18860,0
|
|
20240816,153500,1535705630,18860,18860,18860,18860,0
|
|
20240816,153400,1535705630,18860,18860,18860,18860,0
|
|
20240816,153300,1535705630,18860,18860,18860,18860,0
|
|
20240816,153200,1535705630,18860,18860,18860,18860,0
|
|
20240816,153100,1535705630,18860,18860,18860,18860,0
|
|
20240816,153000,1535705630,18860,18860,18860,18860,873
|
|
20240816,152900,1519240850,18860,18860,18860,18860,0
|
|
20240816,152800,1519240850,18860,18860,18860,18860,0
|
|
20240816,152700,1519240850,18860,18860,18860,18860,0
|
|
20240816,152600,1519240850,18860,18860,18860,18860,0
|
|
20240816,152500,1519240850,18860,18860,18860,18860,0
|
|
20240816,152400,1519240850,18860,18860,18860,18860,0
|
|
20240816,152300,1519240850,18860,18860,18860,18860,0
|
|
20240816,152200,1519240850,18860,18860,18860,18860,0
|
|
20240816,152100,1519240850,18860,18860,18860,18860,0
|
|
20240816,152000,1519240850,18860,18860,18860,18860,0
|
|
20240816,151900,1519240850,18860,18860,18860,18850,304
|
|
20240816,151800,1513510410,18860,18850,18860,18850,182
|
|
20240816,151700,1510079690,18840,18840,18840,18840,2
|
|
20240816,151600,1510042010,18830,18850,18850,18830,200
|
|
20240816,151500,1506274010,18830,18840,18840,18830,299
|
|
20240816,151400,1500641640,18820,18830,18830,18820,347
|
|
20240816,151300,1494110390,18830,18820,18830,18820,190
|
|
20240816,151200,1490533790,18830,18820,18830,18820,33
|
|
20240816,151100,1489912500,18830,18830,18830,18830,175
|
|
20240816,151000,1486617250,18830,18830,18830,18830,198
|
|
20240816,150900,1482888910,18830,18830,18830,18830,5
|
|
20240816,150800,1482794760,18840,18840,18840,18820,34
|
|
20240816,150700,1482154580,18820,18820,18820,18820,0
|
|
20240816,150600,1482154580,18820,18820,18820,18820,464
|
|
20240816,150500,1473422100,18810,18790,18810,18790,260
|
|
20240816,150400,1468533100,18790,18800,18800,18790,184
|
|
20240816,150300,1465074990,18800,18800,18800,18800,73
|
|
20240816,150200,1463702590,18810,18790,18810,18790,5
|
|
20240816,150100,1463608580,18790,18810,18810,18790,323
|
|
20240816,150000,1457536310,18790,18790,18790,18790,362
|
|
20240816,145900,1450734330,18800,18800,18800,18800,261
|
|
20240816,145800,1445827530,18800,18800,18800,18800,2
|
|
20240816,145700,1445789930,18810,18800,18810,18800,193
|
|
20240816,145600,1442159610,18820,18820,18820,18820,1
|
|
20240816,145500,1442140790,18800,18800,18800,18800,96
|
|
20240816,145400,1440335990,18800,18800,18800,18800,61
|
|
20240816,145300,1439189190,18800,18810,18810,18800,510
|
|
20240816,145200,1429601180,18840,18820,18840,18800,669
|
|
20240816,145100,1417018120,18820,18820,18820,18820,109
|
|
20240816,145000,1414966740,18820,18820,18820,18820,1
|
|
20240816,144900,1414947920,18810,18800,18810,18800,225
|
|
20240816,144800,1410715720,18780,18800,18800,18780,534
|
|
20240816,144700,1400676890,18800,18810,18810,18800,141
|
|
20240816,144600,1398025480,18820,18830,18830,18820,242
|
|
20240816,144500,1393468680,18870,18830,18870,18830,110
|
|
20240816,144400,1391393210,18830,18830,18830,18830,0
|
|
20240816,144300,1391393210,18830,18850,18850,18830,50
|
|
20240816,144200,1390451650,18850,18840,18850,18840,22
|
|
20240816,144100,1390036960,18850,18840,18850,18840,156
|
|
20240816,144000,1387097020,18810,18820,18820,18810,50
|
|
20240816,143900,1386156490,18810,18810,18810,18810,0
|
|
20240816,143800,1386156490,18810,18810,18810,18810,3
|
|
20240816,143700,1386100060,18810,18820,18820,18810,504
|
|
20240816,143600,1376619790,18820,18840,18840,18820,368
|
|
20240816,143500,1369687270,18830,18820,18830,18820,278
|
|
20240816,143400,1364453530,18830,18830,18830,18830,0
|
|
20240816,143300,1364453530,18830,18830,18830,18830,100
|
|
20240816,143200,1362570530,18830,18830,18830,18830,0
|
|
20240816,143100,1362570530,18830,18840,18840,18830,216
|
|
20240816,143000,1358503210,18840,18840,18840,18840,0
|
|
20240816,142900,1358503210,18840,18840,18840,18840,30
|
|
20240816,142800,1357938010,18820,18820,18820,18820,0
|
|
20240816,142700,1357938010,18820,18820,18820,18820,50
|
|
20240816,142600,1356997010,18820,18820,18820,18820,0
|
|
20240816,142500,1356997010,18820,18820,18820,18820,18
|
|
20240816,142400,1356658250,18820,18820,18820,18820,12
|
|
20240816,142300,1356432410,18820,18820,18820,18820,10
|
|
20240816,142200,1356244210,18840,18830,18840,18830,2
|
|
20240816,142100,1356206540,18830,18830,18830,18830,4
|
|
20240816,142000,1356131220,18830,18830,18830,18830,2
|
|
20240816,141900,1356093560,18850,18850,18850,18850,10
|
|
20240816,141800,1355905060,18850,18850,18850,18850,2
|
|
20240816,141700,1355867360,18840,18840,18840,18840,5
|
|
20240816,141600,1355773160,18820,18820,18820,18820,0
|
|
20240816,141500,1355773160,18820,18820,18820,18820,0
|
|
20240816,141400,1355773160,18820,18820,18820,18820,0
|
|
20240816,141300,1355773160,18820,18820,18820,18820,0
|
|
20240816,141200,1355773160,18820,18820,18820,18820,300
|
|
20240816,141100,1350127160,18820,18820,18820,18820,320
|
|
20240816,141000,1344104760,18810,18810,18810,18810,0
|
|
20240816,140900,1344104760,18810,18810,18810,18810,0
|
|
20240816,140800,1344104760,18810,18810,18810,18810,0
|
|
20240816,140700,1344104760,18810,18840,18840,18810,320
|
|
20240816,140600,1338078960,18810,18810,18810,18810,0
|
|
20240816,140500,1338078960,18810,18810,18810,18810,5
|
|
20240816,140400,1337984910,18810,18810,18810,18810,0
|
|
20240816,140300,1337984910,18810,18810,18810,18810,0
|
|
20240816,140200,1337984910,18810,18810,18810,18810,0
|
|
20240816,140100,1337984910,18810,18810,18810,18810,289
|
|
20240816,140000,1332548820,18790,18800,18800,18790,333
|
|
20240816,135900,1326288580,18810,18810,18810,18810,60
|
|
20240816,135800,1325159980,18820,18820,18820,18820,46
|
|
20240816,135700,1324294260,18820,18820,18820,18820,0
|
|
20240816,135600,1324294260,18820,18820,18820,18820,0
|
|
20240816,135500,1324294260,18820,18840,18840,18820,24
|
|
20240816,135400,1323842250,18840,18840,18840,18840,1
|
|
20240816,135300,1323823410,18850,18850,18850,18850,0
|
|
20240816,135200,1323823410,18850,18850,18850,18850,400
|
|
20240816,135100,1316283410,18850,18850,18850,18850,0
|
|
20240816,135000,1316283410,18850,18850,18850,18850,0
|
|
20240816,134900,1316283410,18850,18850,18850,18850,0
|
|
20240816,134800,1316283410,18850,18850,18850,18850,0
|
|
20240816,134700,1316283410,18850,18850,18850,18850,100
|
|
20240816,134600,1314398410,18850,18850,18850,18850,0
|
|
20240816,134500,1314398410,18850,18850,18850,18850,4
|
|
20240816,134400,1314323010,18860,18860,18860,18860,0
|
|
20240816,134300,1314323010,18860,18880,18880,18860,22
|
|
20240816,134200,1313908070,18880,18880,18880,18880,155
|
|
20240816,134100,1310981670,18850,18870,18870,18850,189
|
|
20240816,134000,1307417240,18850,18850,18850,18850,100
|
|
20240816,133900,1305532240,18870,18870,18870,18870,115
|
|
20240816,133800,1303362190,18870,18870,18870,18870,1
|
|
20240816,133700,1303343320,18840,18840,18840,18840,333
|
|
20240816,133600,1297069600,18830,18830,18830,18830,0
|
|
20240816,133500,1297069600,18830,18830,18830,18830,0
|
|
20240816,133400,1297069600,18830,18830,18830,18830,3
|
|
20240816,133300,1297013110,18830,18830,18830,18830,0
|
|
20240816,133200,1297013110,18830,18830,18830,18830,50
|
|
20240816,133100,1296071610,18830,18830,18830,18830,0
|
|
20240816,133000,1296071610,18830,18830,18830,18830,200
|
|
20240816,132900,1292305610,18820,18820,18820,18820,35
|
|
20240816,132800,1291646910,18820,18820,18820,18820,0
|
|
20240816,132700,1291646910,18820,18820,18820,18820,0
|
|
20240816,132600,1291646910,18820,18850,18850,18820,451
|
|
20240816,132500,1283151300,18870,18870,18870,18870,2
|
|
20240816,132400,1283113560,18850,18850,18850,18850,2
|
|
20240816,132300,1283075860,18870,18860,18870,18860,6
|
|
20240816,132200,1282962690,18860,18860,18860,18860,0
|
|
20240816,132100,1282962690,18860,18860,18860,18860,1
|
|
20240816,132000,1282943830,18860,18860,18860,18860,3
|
|
20240816,131900,1282887250,18860,18860,18860,18860,1
|
|
20240816,131800,1282868390,18840,18840,18840,18840,88
|
|
20240816,131700,1281210470,18840,18840,18840,18840,50
|
|
20240816,131600,1280268470,18870,18870,18870,18870,0
|
|
20240816,131500,1280268470,18870,18870,18870,18870,75
|
|
20240816,131400,1278853220,18870,18870,18870,18870,1
|
|
20240816,131300,1278834350,18840,18830,18840,18830,16
|
|
20240816,131200,1278533060,18840,18850,18850,18840,60
|
|
20240816,131100,1277402140,18850,18880,18880,18850,60
|
|
20240816,131000,1276270840,18880,18880,18880,18880,20
|
|
20240816,130900,1275893240,18880,18870,18880,18870,21
|
|
20240816,130800,1275496960,18870,18870,18870,18860,6
|
|
20240816,130700,1275383770,18870,18860,18870,18860,59
|
|
20240816,130600,1274270840,18860,18860,18860,18860,29
|
|
20240816,130500,1273723900,18850,18840,18850,18840,14
|
|
20240816,130400,1273460010,18830,18830,18830,18830,102
|
|
20240816,130300,1271539350,18830,18830,18830,18830,0
|
|
20240816,130200,1271539350,18830,18820,18830,18820,13
|
|
20240816,130100,1271294570,18840,18820,18840,18820,1113
|
|
20240816,130000,1250340650,18820,18830,18830,18820,526
|
|
20240816,125900,1240441320,18820,18820,18820,18820,0
|
|
20240816,125800,1240441320,18820,18820,18820,18820,3
|
|
20240816,125700,1240384860,18830,18830,18830,18830,35
|
|
20240816,125600,1239725810,18820,18820,18820,18820,139
|
|
20240816,125500,1237109830,18820,18820,18820,18820,80
|
|
20240816,125400,1235604230,18820,18780,18820,18780,255
|
|
20240816,125300,1230807580,18770,18770,18770,18770,0
|
|
20240816,125200,1230807580,18770,18770,18770,18770,1
|
|
20240816,125100,1230788810,18760,18760,18760,18760,2
|
|
20240816,125000,1230751290,18750,18750,18750,18750,0
|
|
20240816,124900,1230751290,18750,18750,18750,18750,0
|
|
20240816,124800,1230751290,18750,18790,18790,18750,560
|
|
20240816,124700,1220231180,18750,18750,18750,18750,0
|
|
20240816,124600,1220231180,18750,18750,18750,18750,0
|
|
20240816,124500,1220231180,18750,18750,18750,18750,0
|
|
20240816,124400,1220231180,18750,18820,18820,18750,101
|
|
20240816,124300,1218330430,18780,18780,18780,18780,1
|
|
20240816,124200,1218311650,18780,18810,18830,18780,205
|
|
20240816,124100,1214456650,18780,18780,18780,18780,0
|
|
20240816,124000,1214456650,18780,18800,18800,18780,420
|
|
20240816,123900,1206561210,18780,18780,18780,18780,10
|
|
20240816,123800,1206373410,18780,18780,18780,18780,21
|
|
20240816,123700,1205979030,18830,18810,18830,18810,4
|
|
20240816,123600,1205903740,18830,18810,18830,18810,20
|
|
20240816,123500,1205527330,18780,18780,18780,18780,0
|
|
20240816,123400,1205527330,18780,18770,18780,18770,176
|
|
20240816,123300,1202223220,18760,18750,18760,18750,169
|
|
20240816,123200,1199054130,18750,18750,18750,18750,0
|
|
20240816,123100,1199054130,18750,18750,18750,18750,27
|
|
20240816,123000,1198547880,18720,18710,18720,18710,1989
|
|
20240816,122900,1161329160,18700,18700,18700,18700,50
|
|
20240816,122800,1160394160,18710,18700,18710,18700,184
|
|
20240816,122700,1156952860,18700,18710,18710,18700,220
|
|
20240816,122600,1152838850,18690,18700,18710,18690,496
|
|
20240816,122500,1143563540,18700,18700,18700,18700,40
|
|
20240816,122400,1142815540,18700,18700,18700,18700,306
|
|
20240816,122300,1137093340,18700,18730,18730,18700,2235
|
|
20240816,122200,1095278480,18740,18740,18740,18740,0
|
|
20240816,122100,1095278480,18740,18750,18750,18740,95
|
|
20240816,122000,1093497650,18750,18750,18750,18750,13
|
|
20240816,121900,1093253900,18750,18750,18750,18750,22
|
|
20240816,121800,1092841400,18750,18750,18750,18730,604
|
|
20240816,121700,1081526320,18750,18750,18750,18750,138
|
|
20240816,121600,1078938820,18750,18730,18750,18730,373
|
|
20240816,121500,1071950530,18720,18750,18750,18710,811
|
|
20240816,121400,1056763120,18750,18830,18830,18750,2829
|
|
20240816,121300,1003633240,18840,18840,18840,18840,0
|
|
20240816,121200,1003633240,18840,18840,18840,18840,0
|
|
20240816,121100,1003633240,18840,18840,18840,18840,50
|
|
20240816,121000,1002691240,18840,18840,18840,18840,11
|
|
20240816,120900,1002484000,18840,18840,18840,18840,0
|
|
20240816,120800,1002484000,18840,18840,18840,18840,0
|
|
20240816,120700,1002484000,18840,18840,18840,18840,0
|
|
20240816,120600,1002484000,18840,18830,18840,18820,330
|
|
20240816,120500,996270710,18830,18830,18830,18830,0
|
|
20240816,120400,996270710,18830,18830,18830,18830,0
|
|
20240816,120300,996270710,18830,18830,18830,18830,84
|
|
20240816,120200,994688990,18830,18830,18830,18830,5
|
|
20240816,120100,994594840,18850,18850,18850,18850,5
|
|
20240816,120000,994500590,18850,18850,18850,18850,0
|
|
20240816,115900,994500590,18850,18850,18850,18840,157
|
|
20240816,115800,991542310,18850,18850,18850,18850,96
|
|
20240816,115700,989732710,18850,18850,18850,18850,0
|
|
20240816,115600,989732710,18850,18860,18860,18850,220
|
|
20240816,115500,985583610,18870,18850,18870,18850,18
|
|
20240816,115400,985243970,18860,18860,18860,18860,20
|
|
20240816,115300,984866770,18860,18850,18860,18850,104
|
|
20240816,115200,982905830,18860,18860,18860,18860,0
|
|
20240816,115100,982905830,18860,18860,18870,18840,34
|
|
20240816,115000,982265180,18870,18870,18870,18870,0
|
|
20240816,114900,982265180,18870,18870,18870,18870,0
|
|
20240816,114800,982265180,18870,18850,18870,18850,3
|
|
20240816,114700,982208600,18870,18870,18870,18870,0
|
|
20240816,114600,982208600,18870,18850,18870,18850,7
|
|
20240816,114500,982076620,18850,18850,18850,18850,76
|
|
20240816,114400,980644020,18850,18850,18850,18850,0
|
|
20240816,114300,980644020,18850,18850,18850,18850,5
|
|
20240816,114200,980549770,18870,18870,18870,18870,0
|
|
20240816,114100,980549770,18870,18870,18870,18870,2
|
|
20240816,114000,980512030,18890,18890,18890,18890,1
|
|
20240816,113900,980493140,18890,18840,18890,18830,509
|
|
20240816,113800,970887670,18830,18830,18850,18830,5
|
|
20240816,113700,970793470,18840,18830,18850,18820,80
|
|
20240816,113600,969285730,18820,18820,18820,18820,0
|
|
20240816,113500,969285730,18820,18820,18820,18820,0
|
|
20240816,113400,969285730,18820,18810,18820,18810,283
|
|
20240816,113300,963960670,18790,18790,18790,18790,0
|
|
20240816,113200,963960670,18790,18790,18790,18790,1
|
|
20240816,113100,963941880,18790,18800,18800,18790,202
|
|
20240816,113000,960145420,18800,18800,18800,18800,112
|
|
20240816,112900,958039820,18810,18810,18810,18810,0
|
|
20240816,112800,958039820,18810,18810,18810,18810,1
|
|
20240816,112700,958021010,18790,18790,18790,18790,7
|
|
20240816,112600,957889480,18810,18810,18810,18810,1
|
|
20240816,112500,957870670,18810,18810,18810,18810,135
|
|
20240816,112400,955331320,18810,18800,18810,18780,112
|
|
20240816,112300,953227830,18810,18810,18810,18810,0
|
|
20240816,112200,953227830,18810,18810,18810,18810,5
|
|
20240816,112100,953133780,18820,18820,18820,18820,1
|
|
20240816,112000,953114960,18820,18820,18820,18820,1
|
|
20240816,111900,953096140,18800,18800,18800,18800,0
|
|
20240816,111800,953096140,18800,18800,18800,18800,0
|
|
20240816,111700,953096140,18800,18800,18800,18800,50
|
|
20240816,111600,952156140,18800,18800,18800,18800,174
|
|
20240816,111500,948884940,18800,18790,18800,18790,82
|
|
20240816,111400,947344150,18790,18790,18790,18790,0
|
|
20240816,111300,947344150,18790,18790,18790,18790,20
|
|
20240816,111200,946968350,18800,18800,18800,18800,178
|
|
20240816,111100,943621950,18790,18790,18790,18790,106
|
|
20240816,111000,941630210,18770,18790,18790,18770,543
|
|
20240816,110900,931435040,18790,18790,18790,18790,3
|
|
20240816,110800,931378670,18790,18800,18800,18790,147
|
|
20240816,110700,928615960,18800,18800,18800,18800,50
|
|
20240816,110600,927675960,18800,18800,18800,18800,2
|
|
20240816,110500,927638360,18800,18810,18810,18800,56
|
|
20240816,110400,926585550,18830,18830,18830,18830,0
|
|
20240816,110300,926585550,18830,18820,18830,18820,4
|
|
20240816,110200,926510250,18820,18780,18820,18780,19
|
|
20240816,110100,926153390,18790,18800,18800,18790,161
|
|
20240816,110000,923127640,18800,18800,18800,18800,0
|
|
20240816,105900,923127640,18800,18800,18800,18800,5
|
|
20240816,105800,923033640,18810,18810,18810,18810,1
|
|
20240816,105700,923014830,18810,18780,18810,18780,357
|
|
20240816,105600,916301160,18780,18780,18780,18780,0
|
|
20240816,105500,916301160,18780,18780,18780,18780,100
|
|
20240816,105400,914423160,18780,18780,18780,18780,65
|
|
20240816,105300,913202460,18790,18810,18810,18790,34
|
|
20240816,105200,912563570,18810,18800,18810,18800,40
|
|
20240816,105100,911811450,18790,18800,18800,18790,260
|
|
20240816,105000,906923850,18800,18780,18800,18780,3
|
|
20240816,104900,906867490,18800,18790,18800,18790,152
|
|
20240816,104800,904011400,18800,18800,18800,18800,0
|
|
20240816,104700,904011400,18800,18800,18800,18800,1
|
|
20240816,104600,903992600,18800,18800,18800,18800,0
|
|
20240816,104500,903992600,18800,18790,18800,18790,2
|
|
20240816,104400,903955010,18800,18800,18800,18800,4
|
|
20240816,104300,903879810,18800,18780,18800,18780,233
|
|
20240816,104200,899503430,18780,18800,18810,18780,93
|
|
20240816,104100,897755220,18800,18810,18810,18800,5
|
|
20240816,104000,897661180,18810,18790,18810,18780,336
|
|
20240816,103900,891350510,18780,18780,18780,18780,0
|
|
20240816,103800,891350510,18780,18810,18810,18780,623
|
|
20240816,103700,879642620,18810,18820,18820,18810,2
|
|
20240816,103600,879604990,18820,18820,18820,18820,1
|
|
20240816,103500,879586170,18810,18810,18810,18810,3
|
|
20240816,103400,879529740,18810,18860,18860,18810,2071
|
|
20240816,103300,840492970,18850,18850,18850,18850,0
|
|
20240816,103200,840492970,18850,18850,18850,18850,293
|
|
20240816,103100,834969920,18850,18850,18850,18850,0
|
|
20240816,103000,834969920,18850,18800,18850,18800,58
|
|
20240816,102900,833879330,18860,18800,18860,18800,105
|
|
20240816,102800,831905190,18860,18820,18860,18820,100
|
|
20240816,102700,830019270,18860,18860,18860,18860,2
|
|
20240816,102600,829981550,18840,18810,18840,18810,461
|
|
20240816,102500,821299710,18810,18800,18810,18800,23
|
|
20240816,102400,820867180,18810,18810,18810,18810,20
|
|
20240816,102300,820490980,18810,18780,18810,18780,203
|
|
20240816,102200,816672910,18810,18810,18810,18810,31
|
|
20240816,102100,816089800,18800,18780,18800,18780,28
|
|
20240816,102000,815563440,18780,18770,18780,18760,7
|
|
20240816,101900,815432070,18750,18750,18750,18750,13
|
|
20240816,101800,815188320,18750,18760,18770,18750,318
|
|
20240816,101700,809221630,18750,18750,18750,18750,4
|
|
20240816,101600,809146630,18750,18750,18750,18750,96
|
|
20240816,101500,807346630,18750,18800,18800,18750,1517
|
|
20240816,101400,778877650,18800,18820,18820,18800,11
|
|
20240816,101300,778670650,18820,18820,18820,18820,48
|
|
20240816,101200,777767290,18810,18800,18810,18800,127
|
|
20240816,101100,775379370,18830,18770,18830,18770,10
|
|
20240816,101000,775191210,18750,18750,18750,18750,0
|
|
20240816,100900,775191210,18750,18750,18750,18750,15
|
|
20240816,100800,774909960,18750,18750,18750,18750,14
|
|
20240816,100700,774647460,18740,18740,18740,18740,105
|
|
20240816,100600,772679760,18730,18740,18740,18730,44
|
|
20240816,100500,771855440,18740,18730,18740,18730,259
|
|
20240816,100400,767003870,18730,18780,18780,18720,342
|
|
20240816,100300,760594390,18730,18780,18780,18730,2653
|
|
20240816,100200,710785890,18780,18800,18800,18780,448
|
|
20240816,100100,702369290,18820,18830,18830,18820,115
|
|
20240816,100000,700204490,18820,18820,18830,18820,57
|
|
20240816,095900,699131700,18800,18760,18800,18760,126
|
|
20240816,095800,696765600,18760,18760,18800,18760,113
|
|
20240816,095700,694643240,18760,18750,18760,18750,158
|
|
20240816,095600,691680730,18750,18750,18750,18750,11
|
|
20240816,095500,691474480,18750,18750,18750,18750,50
|
|
20240816,095400,690536980,18790,18750,18790,18750,152
|
|
20240816,095300,687686920,18800,18800,18800,18800,0
|
|
20240816,095200,687686920,18800,18800,18800,18800,100
|
|
20240816,095100,685806920,18830,18770,18830,18770,92
|
|
20240816,095000,684078270,18770,18770,18770,18770,20
|
|
20240816,094900,683702870,18740,18760,18760,18730,597
|
|
20240816,094800,672510420,18770,18780,18780,18770,83
|
|
20240816,094700,670952370,18780,18860,18860,18760,342
|
|
20240816,094600,664530930,18800,18850,18850,18800,389
|
|
20240816,094500,657213310,18800,18840,18840,18770,424
|
|
20240816,094400,649239690,18840,18800,18850,18800,33
|
|
20240816,094300,648618150,18800,18790,18860,18790,44
|
|
20240816,094200,647790190,18790,18790,18790,18790,58
|
|
20240816,094100,646700370,18790,18780,18790,18780,51
|
|
20240816,094000,645742530,18780,18720,18780,18720,99
|
|
20240816,093900,643886240,18700,18700,18700,18700,61
|
|
20240816,093800,642745540,18700,18700,18700,18690,293
|
|
20240816,093700,637266570,18700,18660,18720,18660,521
|
|
20240816,093600,627527510,18660,18720,18720,18650,46
|
|
20240816,093500,626669100,18620,18720,18730,18600,2083
|
|
20240816,093400,587775150,18720,18890,18890,18720,3199
|
|
20240816,093300,527749250,18800,18790,18890,18790,831
|
|
20240816,093200,512129420,18790,18790,18790,18790,4
|
|
20240816,093100,512054260,18900,18860,18900,18790,1941
|
|
20240816,093000,475535700,18850,18900,18900,18850,26
|
|
20240816,092900,475045550,18930,18930,18930,18930,0
|
|
20240816,092800,475045550,18930,18920,18930,18920,300
|
|
20240816,092700,469367790,18930,18860,18930,18830,203
|
|
20240816,092600,465544050,18950,18840,18950,18840,265
|
|
20240816,092500,460542580,18830,18870,18870,18830,1004
|
|
20240816,092400,441633420,18830,18780,18830,18780,899
|
|
20240816,092300,424726820,18780,18830,18830,18780,368
|
|
20240816,092200,417808250,18820,18810,18820,18810,349
|
|
20240816,092100,411240940,18760,18820,18820,18760,804
|
|
20240816,092000,396124070,18820,18850,18870,18820,1068
|
|
20240816,091900,376004730,18870,18880,18880,18870,429
|
|
20240816,091800,367909310,18870,18870,18870,18870,520
|
|
20240816,091700,358096910,18850,18870,18870,18850,599
|
|
20240816,091600,346798430,18880,18910,18910,18880,1019
|
|
20240816,091500,327543020,18900,18900,18900,18900,53
|
|
20240816,091400,326541320,18920,18990,18990,18910,798
|
|
20240816,091300,311419130,19000,19030,19090,19000,1167
|
|
20240816,091200,289220850,19140,19090,19140,19080,119
|
|
20240816,091100,286944800,19150,19030,19150,19030,3597
|
|
20240816,091000,218304860,18980,18980,18980,18980,0
|
|
20240816,090900,218304860,18980,19030,19030,18980,272
|
|
20240816,090800,213141650,19010,19030,19030,19010,100
|
|
20240816,090700,211240010,18970,19040,19040,18970,607
|
|
20240816,090600,199683220,19070,18940,19080,18940,1157
|
|
20240816,090500,177653420,18940,18930,18960,18930,2161
|
|
20240816,090400,136722390,18880,18970,18970,18880,1136
|
|
20240816,090300,115231240,18970,18970,18970,18970,0
|
|
20240816,090200,115231240,18970,19010,19010,18900,4024
|
|
20240816,090100,39128990,19020,19080,19090,19020,582
|
|
20240816,090000,28042050,18970,18990,19040,18970,680
|