606 lines
31 KiB
CSV
606 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,190300,237298410,16500,16500,16500,16500,510
|
|
20240816,190200,237298410,16500,16500,16500,16500,0
|
|
20240816,190100,237298410,16500,16500,16500,16500,0
|
|
20240816,190000,237298410,16500,16500,16500,16500,0
|
|
20240816,185900,237298410,16500,16500,16500,16500,0
|
|
20240816,185800,237298410,16500,16500,16500,16500,0
|
|
20240816,185700,237298410,16500,16500,16500,16500,0
|
|
20240816,185600,237298410,16500,16500,16500,16500,0
|
|
20240816,185500,237298410,16500,16500,16500,16500,0
|
|
20240816,185400,237298410,16500,16500,16500,16500,0
|
|
20240816,185300,237298410,16500,16500,16500,16500,0
|
|
20240816,185200,237298410,16500,16500,16500,16500,0
|
|
20240816,185100,237298410,16500,16500,16500,16500,0
|
|
20240816,185000,237298410,16500,16500,16500,16500,0
|
|
20240816,184900,237298410,16500,16500,16500,16500,0
|
|
20240816,184800,237298410,16500,16500,16500,16500,0
|
|
20240816,184700,237298410,16500,16500,16500,16500,0
|
|
20240816,184600,237298410,16500,16500,16500,16500,0
|
|
20240816,184500,237298410,16500,16500,16500,16500,0
|
|
20240816,184400,237298410,16500,16500,16500,16500,0
|
|
20240816,184300,237298410,16500,16500,16500,16500,0
|
|
20240816,184200,237298410,16500,16500,16500,16500,0
|
|
20240816,184100,237298410,16500,16500,16500,16500,0
|
|
20240816,184000,237298410,16500,16500,16500,16500,0
|
|
20240816,183900,237298410,16500,16500,16500,16500,0
|
|
20240816,183800,237298410,16500,16500,16500,16500,0
|
|
20240816,183700,237298410,16500,16500,16500,16500,0
|
|
20240816,183600,237298410,16500,16500,16500,16500,0
|
|
20240816,183500,237298410,16500,16500,16500,16500,0
|
|
20240816,183400,237298410,16500,16500,16500,16500,0
|
|
20240816,183300,237298410,16500,16500,16500,16500,510
|
|
20240816,183200,237298410,16500,16500,16500,16500,0
|
|
20240816,183100,237298410,16500,16500,16500,16500,0
|
|
20240816,183000,237298410,16500,16500,16500,16500,0
|
|
20240816,182900,237298410,16500,16500,16500,16500,0
|
|
20240816,182800,237298410,16500,16500,16500,16500,0
|
|
20240816,182700,237298410,16500,16500,16500,16500,0
|
|
20240816,182600,237298410,16500,16500,16500,16500,0
|
|
20240816,182500,237298410,16500,16500,16500,16500,0
|
|
20240816,182400,237298410,16500,16500,16500,16500,0
|
|
20240816,182300,237298410,16500,16500,16500,16500,0
|
|
20240816,182200,237298410,16500,16500,16500,16500,0
|
|
20240816,182100,237298410,16500,16500,16500,16500,0
|
|
20240816,182000,237298410,16500,16500,16500,16500,0
|
|
20240816,181900,237298410,16500,16500,16500,16500,0
|
|
20240816,181800,237298410,16500,16500,16500,16500,0
|
|
20240816,181700,237298410,16500,16500,16500,16500,0
|
|
20240816,181600,237298410,16500,16500,16500,16500,0
|
|
20240816,181500,237298410,16500,16500,16500,16500,0
|
|
20240816,181400,237298410,16500,16500,16500,16500,0
|
|
20240816,181300,237298410,16500,16500,16500,16500,0
|
|
20240816,181200,237298410,16500,16500,16500,16500,0
|
|
20240816,181100,237298410,16500,16500,16500,16500,0
|
|
20240816,181000,237298410,16500,16500,16500,16500,0
|
|
20240816,180900,237298410,16500,16500,16500,16500,0
|
|
20240816,180800,237298410,16500,16500,16500,16500,0
|
|
20240816,180700,237298410,16500,16500,16500,16500,0
|
|
20240816,180600,237298410,16500,16500,16500,16500,0
|
|
20240816,180500,237298410,16500,16500,16500,16500,0
|
|
20240816,180400,237298410,16500,16500,16500,16500,0
|
|
20240816,180300,237298410,16500,16500,16500,16500,510
|
|
20240816,180200,237298410,16500,16500,16500,16500,0
|
|
20240816,180100,237298410,16500,16500,16500,16500,0
|
|
20240816,180000,237298410,16500,16500,16500,16500,0
|
|
20240816,175900,237298410,16500,16500,16500,16500,0
|
|
20240816,175800,237298410,16500,16500,16500,16500,0
|
|
20240816,175700,237298410,16500,16500,16500,16500,0
|
|
20240816,175600,237298410,16500,16500,16500,16500,0
|
|
20240816,175500,237298410,16500,16500,16500,16500,0
|
|
20240816,175400,237298410,16500,16500,16500,16500,0
|
|
20240816,175300,237298410,16500,16500,16500,16500,0
|
|
20240816,175200,237298410,16500,16500,16500,16500,0
|
|
20240816,175100,237298410,16500,16500,16500,16500,0
|
|
20240816,175000,237298410,16500,16500,16500,16500,0
|
|
20240816,174900,237298410,16500,16500,16500,16500,0
|
|
20240816,174800,237298410,16500,16500,16500,16500,0
|
|
20240816,174700,237298410,16500,16500,16500,16500,0
|
|
20240816,174600,237298410,16500,16500,16500,16500,0
|
|
20240816,174500,237298410,16500,16500,16500,16500,0
|
|
20240816,174400,237298410,16500,16500,16500,16500,0
|
|
20240816,174300,237298410,16500,16500,16500,16500,0
|
|
20240816,174200,237298410,16500,16500,16500,16500,0
|
|
20240816,174100,237298410,16500,16500,16500,16500,0
|
|
20240816,174000,237298410,16500,16500,16500,16500,0
|
|
20240816,173900,237298410,16500,16500,16500,16500,0
|
|
20240816,173800,237298410,16500,16500,16500,16500,0
|
|
20240816,173700,237298410,16500,16500,16500,16500,0
|
|
20240816,173600,237298410,16500,16500,16500,16500,0
|
|
20240816,173500,237298410,16500,16500,16500,16500,0
|
|
20240816,173400,237298410,16500,16500,16500,16500,0
|
|
20240816,173300,237298410,16500,16500,16500,16500,510
|
|
20240816,173200,237298410,16500,16500,16500,16500,0
|
|
20240816,173100,237298410,16500,16500,16500,16500,0
|
|
20240816,173000,237298410,16500,16500,16500,16500,0
|
|
20240816,172900,237298410,16500,16500,16500,16500,0
|
|
20240816,172800,237298410,16500,16500,16500,16500,0
|
|
20240816,172700,237298410,16500,16500,16500,16500,0
|
|
20240816,172600,237298410,16500,16500,16500,16500,0
|
|
20240816,172500,237298410,16500,16500,16500,16500,0
|
|
20240816,172400,237298410,16500,16500,16500,16500,0
|
|
20240816,172300,237298410,16500,16500,16500,16500,0
|
|
20240816,172200,237298410,16500,16500,16500,16500,0
|
|
20240816,172100,237298410,16500,16500,16500,16500,0
|
|
20240816,172000,237298410,16500,16500,16500,16500,0
|
|
20240816,171900,237298410,16500,16500,16500,16500,0
|
|
20240816,171800,237298410,16500,16500,16500,16500,0
|
|
20240816,171700,237298410,16500,16500,16500,16500,0
|
|
20240816,171600,237298410,16500,16500,16500,16500,0
|
|
20240816,171500,237298410,16500,16500,16500,16500,0
|
|
20240816,171400,237298410,16500,16500,16500,16500,0
|
|
20240816,171300,237298410,16500,16500,16500,16500,0
|
|
20240816,171200,237298410,16500,16500,16500,16500,0
|
|
20240816,171100,237298410,16500,16500,16500,16500,0
|
|
20240816,171000,237298410,16500,16500,16500,16500,0
|
|
20240816,170900,237298410,16500,16500,16500,16500,0
|
|
20240816,170800,237298410,16500,16500,16500,16500,0
|
|
20240816,170700,237298410,16500,16500,16500,16500,0
|
|
20240816,170600,237298410,16500,16500,16500,16500,0
|
|
20240816,170500,237298410,16500,16500,16500,16500,0
|
|
20240816,170400,237298410,16500,16500,16500,16500,0
|
|
20240816,170300,237298410,16500,16500,16500,16500,510
|
|
20240816,170200,237298410,16500,16500,16500,16500,0
|
|
20240816,170100,237298410,16500,16500,16500,16500,0
|
|
20240816,170000,237298410,16500,16500,16500,16500,0
|
|
20240816,165900,237298410,16500,16500,16500,16500,0
|
|
20240816,165800,237298410,16500,16500,16500,16500,0
|
|
20240816,165700,237298410,16500,16500,16500,16500,0
|
|
20240816,165600,237298410,16500,16500,16500,16500,0
|
|
20240816,165500,237298410,16500,16500,16500,16500,0
|
|
20240816,165400,237298410,16500,16500,16500,16500,0
|
|
20240816,165300,237298410,16500,16500,16500,16500,0
|
|
20240816,165200,237298410,16500,16500,16500,16500,0
|
|
20240816,165100,237298410,16500,16500,16500,16500,0
|
|
20240816,165000,237298410,16500,16500,16500,16500,0
|
|
20240816,164900,237298410,16500,16500,16500,16500,0
|
|
20240816,164800,237298410,16500,16500,16500,16500,0
|
|
20240816,164700,237298410,16500,16500,16500,16500,0
|
|
20240816,164600,237298410,16500,16500,16500,16500,0
|
|
20240816,164500,237298410,16500,16500,16500,16500,0
|
|
20240816,164400,237298410,16500,16500,16500,16500,0
|
|
20240816,164300,237298410,16500,16500,16500,16500,0
|
|
20240816,164200,237298410,16500,16500,16500,16500,0
|
|
20240816,164100,237298410,16500,16500,16500,16500,0
|
|
20240816,164000,237298410,16500,16500,16500,16500,0
|
|
20240816,163900,237298410,16500,16500,16500,16500,0
|
|
20240816,163800,237298410,16500,16500,16500,16500,0
|
|
20240816,163700,237298410,16500,16500,16500,16500,0
|
|
20240816,163600,237298410,16500,16500,16500,16500,0
|
|
20240816,163500,237298410,16500,16500,16500,16500,0
|
|
20240816,163400,237298410,16500,16500,16500,16500,0
|
|
20240816,163300,237298410,16500,16500,16500,16500,510
|
|
20240816,163200,237298410,16500,16500,16500,16500,0
|
|
20240816,163100,237298410,16500,16500,16500,16500,0
|
|
20240816,163000,237298410,16500,16500,16500,16500,0
|
|
20240816,162900,237298410,16500,16500,16500,16500,0
|
|
20240816,162800,237298410,16500,16500,16500,16500,0
|
|
20240816,162700,237298410,16500,16500,16500,16500,0
|
|
20240816,162600,237298410,16500,16500,16500,16500,0
|
|
20240816,162500,237298410,16500,16500,16500,16500,0
|
|
20240816,162400,237298410,16500,16500,16500,16500,0
|
|
20240816,162300,237298410,16500,16500,16500,16500,0
|
|
20240816,162200,237298410,16500,16500,16500,16500,0
|
|
20240816,162100,237298410,16500,16500,16500,16500,0
|
|
20240816,162000,237298410,16500,16500,16500,16500,0
|
|
20240816,161900,237298410,16500,16500,16500,16500,0
|
|
20240816,161800,237298410,16500,16500,16500,16500,0
|
|
20240816,161700,237298410,16500,16500,16500,16500,0
|
|
20240816,161600,237298410,16500,16500,16500,16500,0
|
|
20240816,161500,237298410,16500,16500,16500,16500,0
|
|
20240816,161400,237298410,16500,16500,16500,16500,0
|
|
20240816,161300,237298410,16500,16500,16500,16500,0
|
|
20240816,161200,237298410,16500,16500,16500,16500,0
|
|
20240816,161100,237298410,16500,16500,16500,16500,0
|
|
20240816,161000,237298410,16500,16500,16500,16500,0
|
|
20240816,160900,237298410,16500,16500,16500,16500,0
|
|
20240816,160800,237298410,16500,16500,16500,16500,0
|
|
20240816,160700,237298410,16500,16500,16500,16500,0
|
|
20240816,160600,237298410,16500,16500,16500,16500,0
|
|
20240816,160500,237298410,16500,16500,16500,16500,0
|
|
20240816,160400,237298410,16500,16500,16500,16500,0
|
|
20240816,160300,237298410,16500,16500,16500,16500,510
|
|
20240816,160200,237298410,16500,16500,16500,16500,0
|
|
20240816,160100,237298410,16500,16500,16500,16500,0
|
|
20240816,160000,237298410,16500,16500,16500,16500,0
|
|
20240816,155900,237298410,16500,16500,16500,16500,0
|
|
20240816,155800,237298410,16500,16500,16500,16500,0
|
|
20240816,155700,237298410,16500,16500,16500,16500,0
|
|
20240816,155600,237298410,16500,16500,16500,16500,0
|
|
20240816,155500,237298410,16500,16500,16500,16500,0
|
|
20240816,155400,237298410,16500,16500,16500,16500,0
|
|
20240816,155300,237298410,16500,16500,16500,16500,0
|
|
20240816,155200,237298410,16500,16500,16500,16500,0
|
|
20240816,155100,237298410,16500,16500,16500,16500,0
|
|
20240816,155000,237298410,16500,16500,16500,16500,0
|
|
20240816,154900,237298410,16500,16500,16500,16500,0
|
|
20240816,154800,237298410,16500,16500,16500,16500,0
|
|
20240816,154700,237298410,16500,16500,16500,16500,0
|
|
20240816,154600,237298410,16500,16500,16500,16500,0
|
|
20240816,154500,237298410,16500,16500,16500,16500,0
|
|
20240816,154400,237298410,16500,16500,16500,16500,0
|
|
20240816,154300,237298410,16500,16500,16500,16500,0
|
|
20240816,154200,237298410,16500,16500,16500,16500,0
|
|
20240816,154100,237298410,16500,16500,16500,16500,0
|
|
20240816,154000,237298410,16500,16500,16500,16500,0
|
|
20240816,153900,237298410,16500,16500,16500,16500,0
|
|
20240816,153800,237298410,16500,16500,16500,16500,0
|
|
20240816,153700,237298410,16500,16500,16500,16500,0
|
|
20240816,153600,237298410,16500,16500,16500,16500,0
|
|
20240816,153500,237298410,16500,16500,16500,16500,0
|
|
20240816,153400,237298410,16500,16500,16500,16500,0
|
|
20240816,153300,237298410,16500,16500,16500,16500,510
|
|
20240816,153200,237298410,16500,16500,16500,16500,0
|
|
20240816,153100,237298410,16500,16500,16500,16500,0
|
|
20240816,153000,237298410,16500,16500,16500,16500,510
|
|
20240816,152900,228883410,16500,16500,16500,16500,0
|
|
20240816,152800,228883410,16500,16500,16500,16500,0
|
|
20240816,152700,228883410,16500,16500,16500,16500,0
|
|
20240816,152600,228883410,16500,16500,16500,16500,0
|
|
20240816,152500,228883410,16500,16500,16500,16500,0
|
|
20240816,152400,228883410,16500,16500,16500,16500,0
|
|
20240816,152300,228883410,16500,16500,16500,16500,0
|
|
20240816,152200,228883410,16500,16500,16500,16500,0
|
|
20240816,152100,228883410,16500,16500,16500,16500,0
|
|
20240816,152000,228883410,16500,16500,16500,16500,0
|
|
20240816,151900,228883410,16500,16500,16500,16500,1
|
|
20240816,151800,228866910,16500,16500,16500,16500,9
|
|
20240816,151700,228718410,16500,16500,16500,16500,0
|
|
20240816,151600,228718410,16500,16500,16500,16500,0
|
|
20240816,151500,228718410,16500,16500,16500,16500,0
|
|
20240816,151400,228718410,16500,16490,16500,16490,100
|
|
20240816,151300,227068510,16500,16500,16500,16500,100
|
|
20240816,151200,225418510,16440,16440,16440,16440,0
|
|
20240816,151100,225418510,16440,16440,16440,16440,0
|
|
20240816,151000,225418510,16440,16490,16490,16440,2
|
|
20240816,150900,225385580,16500,16500,16500,16500,0
|
|
20240816,150800,225385580,16500,16500,16500,16500,0
|
|
20240816,150700,225385580,16500,16500,16500,16500,0
|
|
20240816,150600,225385580,16500,16500,16500,16500,0
|
|
20240816,150500,225385580,16500,16500,16500,16500,0
|
|
20240816,150400,225385580,16500,16500,16500,16500,0
|
|
20240816,150300,225385580,16500,16500,16500,16500,0
|
|
20240816,150200,225385580,16500,16500,16500,16500,1
|
|
20240816,150100,225369080,16500,16490,16500,16490,38
|
|
20240816,150000,224742290,16490,16480,16490,16480,50
|
|
20240816,145900,223917940,16420,16420,16420,16420,0
|
|
20240816,145800,223917940,16420,16420,16420,16420,0
|
|
20240816,145700,223917940,16420,16420,16420,16420,0
|
|
20240816,145600,223917940,16420,16420,16420,16420,0
|
|
20240816,145500,223917940,16420,16420,16420,16420,0
|
|
20240816,145400,223917940,16420,16420,16420,16420,1
|
|
20240816,145300,223901520,16480,16480,16480,16480,0
|
|
20240816,145200,223901520,16480,16480,16480,16480,0
|
|
20240816,145100,223901520,16480,16480,16480,16480,0
|
|
20240816,145000,223901520,16480,16480,16480,16480,0
|
|
20240816,144900,223901520,16480,16480,16480,16480,8
|
|
20240816,144800,223769680,16420,16420,16420,16420,0
|
|
20240816,144700,223769680,16420,16420,16420,16420,0
|
|
20240816,144600,223769680,16420,16420,16420,16420,0
|
|
20240816,144500,223769680,16420,16420,16420,16420,0
|
|
20240816,144400,223769680,16420,16420,16420,16420,10
|
|
20240816,144300,223605480,16420,16420,16420,16420,20
|
|
20240816,144200,223277080,16420,16420,16420,16420,0
|
|
20240816,144100,223277080,16420,16420,16420,16420,10
|
|
20240816,144000,223112880,16480,16480,16480,16480,0
|
|
20240816,143900,223112880,16480,16480,16480,16480,0
|
|
20240816,143800,223112880,16480,16480,16480,16480,1
|
|
20240816,143700,223096400,16410,16410,16410,16410,0
|
|
20240816,143600,223096400,16410,16410,16410,16410,50
|
|
20240816,143500,222275900,16490,16490,16490,16490,0
|
|
20240816,143400,222275900,16490,16490,16490,16490,0
|
|
20240816,143300,222275900,16490,16490,16490,16490,0
|
|
20240816,143200,222275900,16490,16490,16490,16490,1
|
|
20240816,143100,222259410,16500,16500,16500,16500,0
|
|
20240816,143000,222259410,16500,16500,16500,16500,0
|
|
20240816,142900,222259410,16500,16500,16500,16500,0
|
|
20240816,142800,222259410,16500,16500,16500,16500,0
|
|
20240816,142700,222259410,16500,16500,16500,16500,0
|
|
20240816,142600,222259410,16500,16500,16500,16500,0
|
|
20240816,142500,222259410,16500,16500,16500,16500,0
|
|
20240816,142400,222259410,16500,16500,16500,16500,0
|
|
20240816,142300,222259410,16500,16500,16500,16500,0
|
|
20240816,142200,222259410,16500,16500,16500,16500,0
|
|
20240816,142100,222259410,16500,16500,16500,16500,0
|
|
20240816,142000,222259410,16500,16500,16500,16500,50
|
|
20240816,141900,221434410,16500,16490,16500,16490,107
|
|
20240816,141800,219669910,16500,16500,16500,16500,100
|
|
20240816,141700,218019910,16500,16500,16500,16500,0
|
|
20240816,141600,218019910,16500,16500,16500,16500,10
|
|
20240816,141500,217854910,16490,16490,16490,16490,0
|
|
20240816,141400,217854910,16490,16490,16490,16490,16
|
|
20240816,141300,217591070,16490,16490,16490,16490,0
|
|
20240816,141200,217591070,16490,16490,16490,16490,4
|
|
20240816,141100,217525110,16500,16500,16500,16500,0
|
|
20240816,141000,217525110,16500,16500,16500,16500,0
|
|
20240816,140900,217525110,16500,16500,16500,16500,0
|
|
20240816,140800,217525110,16500,16500,16500,16500,0
|
|
20240816,140700,217525110,16500,16500,16500,16500,280
|
|
20240816,140600,212905110,16490,16490,16490,16490,10
|
|
20240816,140500,212740210,16490,16480,16490,16470,647
|
|
20240816,140400,202074090,16480,16480,16480,16480,0
|
|
20240816,140300,202074090,16480,16480,16480,16480,0
|
|
20240816,140200,202074090,16480,16480,16480,16480,0
|
|
20240816,140100,202074090,16480,16480,16480,16480,0
|
|
20240816,140000,202074090,16480,16480,16480,16480,0
|
|
20240816,135900,202074090,16480,16480,16480,16480,0
|
|
20240816,135800,202074090,16480,16480,16480,16480,0
|
|
20240816,135700,202074090,16480,16480,16480,16480,0
|
|
20240816,135600,202074090,16480,16480,16480,16480,0
|
|
20240816,135500,202074090,16480,16480,16480,16480,0
|
|
20240816,135400,202074090,16480,16480,16480,16480,0
|
|
20240816,135300,202074090,16480,16480,16480,16480,0
|
|
20240816,135200,202074090,16480,16480,16480,16480,30
|
|
20240816,135100,201579690,16470,16470,16470,16470,0
|
|
20240816,135000,201579690,16470,16470,16470,16470,0
|
|
20240816,134900,201579690,16470,16470,16470,16470,0
|
|
20240816,134800,201579690,16470,16470,16470,16470,6
|
|
20240816,134700,201480870,16470,16470,16470,16470,0
|
|
20240816,134600,201480870,16470,16470,16470,16470,0
|
|
20240816,134500,201480870,16470,16470,16470,16470,272
|
|
20240816,134400,197001030,16470,16470,16470,16470,0
|
|
20240816,134300,197001030,16470,16470,16470,16470,0
|
|
20240816,134200,197001030,16470,16470,16470,16470,0
|
|
20240816,134100,197001030,16470,16470,16470,16470,0
|
|
20240816,134000,197001030,16470,16470,16470,16470,7
|
|
20240816,133900,196885740,16470,16470,16470,16470,0
|
|
20240816,133800,196885740,16470,16470,16470,16470,0
|
|
20240816,133700,196885740,16470,16470,16470,16470,0
|
|
20240816,133600,196885740,16470,16470,16470,16470,0
|
|
20240816,133500,196885740,16470,16470,16470,16470,50
|
|
20240816,133400,196062240,16470,16470,16470,16470,224
|
|
20240816,133300,192372960,16470,16470,16470,16470,0
|
|
20240816,133200,192372960,16470,16460,16470,16460,1121
|
|
20240816,133100,173910100,16460,16460,16460,16460,350
|
|
20240816,133000,168149100,16400,16400,16400,16400,8
|
|
20240816,132900,168017900,16460,16460,16460,16460,1
|
|
20240816,132800,168001440,16460,16460,16460,16460,0
|
|
20240816,132700,168001440,16460,16460,16460,16460,0
|
|
20240816,132600,168001440,16460,16460,16460,16460,0
|
|
20240816,132500,168001440,16460,16460,16460,16460,0
|
|
20240816,132400,168001440,16460,16460,16460,16460,0
|
|
20240816,132300,168001440,16460,16460,16460,16460,0
|
|
20240816,132200,168001440,16460,16460,16460,16460,2
|
|
20240816,132100,167968520,16460,16460,16460,16460,0
|
|
20240816,132000,167968520,16460,16460,16460,16460,0
|
|
20240816,131900,167968520,16460,16450,16460,16450,10
|
|
20240816,131800,167803970,16450,16450,16450,16450,0
|
|
20240816,131700,167803970,16450,16450,16450,16450,0
|
|
20240816,131600,167803970,16450,16450,16450,16450,0
|
|
20240816,131500,167803970,16450,16450,16450,16450,100
|
|
20240816,131400,166158970,16450,16450,16450,16450,0
|
|
20240816,131300,166158970,16450,16450,16450,16450,7
|
|
20240816,131200,166043820,16400,16410,16410,16400,1000
|
|
20240816,131100,149639410,16410,16410,16410,16410,0
|
|
20240816,131000,149639410,16410,16410,16410,16410,0
|
|
20240816,130900,149639410,16410,16410,16410,16410,0
|
|
20240816,130800,149639410,16410,16410,16410,16410,0
|
|
20240816,130700,149639410,16410,16410,16410,16410,0
|
|
20240816,130600,149639410,16410,16410,16410,16410,0
|
|
20240816,130500,149639410,16410,16410,16410,16410,0
|
|
20240816,130400,149639410,16410,16410,16410,16410,0
|
|
20240816,130300,149639410,16410,16410,16410,16410,0
|
|
20240816,130200,149639410,16410,16410,16410,16410,0
|
|
20240816,130100,149639410,16410,16410,16410,16410,0
|
|
20240816,130000,149639410,16410,16410,16410,16410,1
|
|
20240816,125900,149623000,16410,16410,16410,16410,0
|
|
20240816,125800,149623000,16410,16410,16410,16410,0
|
|
20240816,125700,149623000,16410,16410,16410,16410,0
|
|
20240816,125600,149623000,16410,16410,16410,16410,0
|
|
20240816,125500,149623000,16410,16410,16410,16410,1
|
|
20240816,125400,149606590,16410,16410,16410,16410,1
|
|
20240816,125300,149590180,16410,16410,16410,16410,0
|
|
20240816,125200,149590180,16410,16410,16410,16410,0
|
|
20240816,125100,149590180,16410,16410,16410,16410,0
|
|
20240816,125000,149590180,16410,16410,16410,16410,0
|
|
20240816,124900,149590180,16410,16420,16420,16410,200
|
|
20240816,124800,146308140,16410,16410,16410,16410,0
|
|
20240816,124700,146308140,16410,16410,16410,16410,0
|
|
20240816,124600,146308140,16410,16410,16410,16410,10
|
|
20240816,124500,146144040,16420,16420,16420,16420,14
|
|
20240816,124400,145914160,16470,16470,16470,16470,0
|
|
20240816,124300,145914160,16470,16470,16470,16470,0
|
|
20240816,124200,145914160,16470,16470,16470,16470,0
|
|
20240816,124100,145914160,16470,16470,16470,16470,0
|
|
20240816,124000,145914160,16470,16470,16470,16470,0
|
|
20240816,123900,145914160,16470,16470,16470,16470,0
|
|
20240816,123800,145914160,16470,16470,16470,16470,0
|
|
20240816,123700,145914160,16470,16470,16470,16470,0
|
|
20240816,123600,145914160,16470,16470,16470,16470,0
|
|
20240816,123500,145914160,16470,16470,16470,16470,0
|
|
20240816,123400,145914160,16470,16470,16470,16470,0
|
|
20240816,123300,145914160,16470,16470,16470,16470,0
|
|
20240816,123200,145914160,16470,16470,16470,16470,0
|
|
20240816,123100,145914160,16470,16470,16470,16470,0
|
|
20240816,123000,145914160,16470,16470,16470,16470,0
|
|
20240816,122900,145914160,16470,16470,16470,16470,0
|
|
20240816,122800,145914160,16470,16460,16470,16460,15
|
|
20240816,122700,145667160,16420,16420,16420,16420,0
|
|
20240816,122600,145667160,16420,16420,16420,16420,0
|
|
20240816,122500,145667160,16420,16420,16420,16420,0
|
|
20240816,122400,145667160,16420,16420,16420,16420,0
|
|
20240816,122300,145667160,16420,16420,16420,16420,0
|
|
20240816,122200,145667160,16420,16420,16420,16420,0
|
|
20240816,122100,145667160,16420,16420,16420,16420,0
|
|
20240816,122000,145667160,16420,16420,16420,16420,1
|
|
20240816,121900,145650740,16410,16410,16410,16410,0
|
|
20240816,121800,145650740,16410,16410,16410,16410,0
|
|
20240816,121700,145650740,16410,16410,16410,16410,0
|
|
20240816,121600,145650740,16410,16400,16410,16400,314
|
|
20240816,121500,140501000,16400,16400,16400,16400,0
|
|
20240816,121400,140501000,16400,16400,16400,16400,0
|
|
20240816,121300,140501000,16400,16420,16420,16400,485
|
|
20240816,121200,132544390,16470,16470,16470,16470,0
|
|
20240816,121100,132544390,16470,16470,16470,16470,0
|
|
20240816,121000,132544390,16470,16470,16470,16470,0
|
|
20240816,120900,132544390,16470,16470,16470,16470,0
|
|
20240816,120800,132544390,16470,16470,16470,16470,0
|
|
20240816,120700,132544390,16470,16470,16470,16470,0
|
|
20240816,120600,132544390,16470,16470,16470,16470,0
|
|
20240816,120500,132544390,16470,16470,16470,16470,0
|
|
20240816,120400,132544390,16470,16410,16470,16410,1453
|
|
20240816,120300,108663410,16400,16400,16400,16400,0
|
|
20240816,120200,108663410,16400,16400,16400,16400,0
|
|
20240816,120100,108663410,16400,16400,16400,16400,0
|
|
20240816,120000,108663410,16400,16400,16400,16400,0
|
|
20240816,115900,108663410,16400,16400,16400,16400,0
|
|
20240816,115800,108663410,16400,16400,16400,16400,0
|
|
20240816,115700,108663410,16400,16400,16400,16400,20
|
|
20240816,115600,108335410,16410,16410,16410,16410,1
|
|
20240816,115500,108319000,16420,16420,16420,16420,0
|
|
20240816,115400,108319000,16420,16420,16420,16420,0
|
|
20240816,115300,108319000,16420,16420,16420,16420,0
|
|
20240816,115200,108319000,16420,16420,16420,16420,0
|
|
20240816,115100,108319000,16420,16420,16420,16420,2
|
|
20240816,115000,108286160,16420,16420,16420,16420,0
|
|
20240816,114900,108286160,16420,16420,16420,16420,0
|
|
20240816,114800,108286160,16420,16420,16420,16420,0
|
|
20240816,114700,108286160,16420,16420,16420,16420,0
|
|
20240816,114600,108286160,16420,16420,16420,16420,0
|
|
20240816,114500,108286160,16420,16420,16420,16420,0
|
|
20240816,114400,108286160,16420,16420,16420,16420,0
|
|
20240816,114300,108286160,16420,16400,16420,16400,215
|
|
20240816,114200,104759720,16400,16400,16400,16400,13
|
|
20240816,114100,104546520,16350,16350,16350,16350,100
|
|
20240816,114000,102911520,16400,16400,16400,16400,0
|
|
20240816,113900,102911520,16400,16400,16400,16400,4
|
|
20240816,113800,102845920,16400,16400,16400,16400,8
|
|
20240816,113700,102714720,16400,16400,16400,16400,0
|
|
20240816,113600,102714720,16400,16400,16400,16400,7
|
|
20240816,113500,102599920,16390,16390,16390,16390,0
|
|
20240816,113400,102599920,16390,16400,16400,16390,11
|
|
20240816,113300,102419600,16400,16400,16400,16400,0
|
|
20240816,113200,102419600,16400,16400,16400,16400,5
|
|
20240816,113100,102337600,16350,16350,16350,16350,0
|
|
20240816,113000,102337600,16350,16400,16400,16350,10
|
|
20240816,112900,102173850,16400,16400,16400,16400,10
|
|
20240816,112800,102009850,16400,16400,16400,16400,0
|
|
20240816,112700,102009850,16400,16400,16400,16400,62
|
|
20240816,112600,100993050,16400,16400,16400,16400,0
|
|
20240816,112500,100993050,16400,16400,16400,16400,0
|
|
20240816,112400,100993050,16400,16400,16400,16400,0
|
|
20240816,112300,100993050,16400,16400,16400,16400,300
|
|
20240816,112200,96073050,16400,16400,16400,16400,100
|
|
20240816,112100,94433050,16400,16400,16400,16400,1
|
|
20240816,112000,94416650,16400,16400,16400,16400,0
|
|
20240816,111900,94416650,16400,16400,16400,16400,0
|
|
20240816,111800,94416650,16400,16410,16410,16400,1094
|
|
20240816,111700,76470050,16420,16420,16420,16420,0
|
|
20240816,111600,76470050,16420,16420,16420,16420,0
|
|
20240816,111500,76470050,16420,16420,16420,16420,0
|
|
20240816,111400,76470050,16420,16420,16420,16420,0
|
|
20240816,111300,76470050,16420,16420,16420,16420,0
|
|
20240816,111200,76470050,16420,16420,16420,16420,0
|
|
20240816,111100,76470050,16420,16420,16420,16420,0
|
|
20240816,111000,76470050,16420,16420,16420,16420,3
|
|
20240816,110900,76420790,16430,16430,16430,16430,0
|
|
20240816,110800,76420790,16430,16430,16430,16430,0
|
|
20240816,110700,76420790,16430,16430,16430,16430,0
|
|
20240816,110600,76420790,16430,16420,16430,16420,155
|
|
20240816,110500,73874690,16420,16420,16420,16420,10
|
|
20240816,110400,73710490,16400,16410,16410,16400,400
|
|
20240816,110300,67149670,16430,16430,16430,16430,0
|
|
20240816,110200,67149670,16430,16430,16430,16430,0
|
|
20240816,110100,67149670,16430,16430,16430,16430,0
|
|
20240816,110000,67149670,16430,16430,16430,16430,0
|
|
20240816,105900,67149670,16430,16430,16430,16430,0
|
|
20240816,105800,67149670,16430,16430,16430,16430,32
|
|
20240816,105700,66623910,16420,16420,16420,16420,1
|
|
20240816,105600,66607490,16410,16410,16410,16410,6
|
|
20240816,105500,66509030,16430,16430,16430,16430,0
|
|
20240816,105400,66509030,16430,16430,16430,16430,0
|
|
20240816,105300,66509030,16430,16430,16430,16430,0
|
|
20240816,105200,66509030,16430,16430,16430,16430,0
|
|
20240816,105100,66509030,16430,16420,16430,16420,25
|
|
20240816,105000,66098380,16430,16430,16430,16430,18
|
|
20240816,104900,65802640,16430,16430,16430,16430,11
|
|
20240816,104800,65621910,16410,16410,16410,16410,0
|
|
20240816,104700,65621910,16410,16410,16410,16410,31
|
|
20240816,104600,65113200,16410,16410,16410,16410,0
|
|
20240816,104500,65113200,16410,16410,16410,16410,0
|
|
20240816,104400,65113200,16410,16410,16410,16410,53
|
|
20240816,104300,64243470,16420,16420,16420,16420,0
|
|
20240816,104200,64243470,16420,16420,16420,16420,0
|
|
20240816,104100,64243470,16420,16420,16420,16420,0
|
|
20240816,104000,64243470,16420,16420,16420,16420,0
|
|
20240816,103900,64243470,16420,16420,16420,16420,0
|
|
20240816,103800,64243470,16420,16420,16420,16420,0
|
|
20240816,103700,64243470,16420,16420,16420,16420,0
|
|
20240816,103600,64243470,16420,16420,16420,16420,15
|
|
20240816,103500,63997170,16420,16420,16420,16420,2
|
|
20240816,103400,63964330,16420,16420,16420,16420,0
|
|
20240816,103300,63964330,16420,16420,16420,16420,0
|
|
20240816,103200,63964330,16420,16420,16420,16420,0
|
|
20240816,103100,63964330,16420,16420,16420,16420,0
|
|
20240816,103000,63964330,16420,16420,16420,16420,2
|
|
20240816,102900,63931490,16420,16420,16420,16420,50
|
|
20240816,102800,63110490,16420,16420,16420,16420,0
|
|
20240816,102700,63110490,16420,16420,16420,16420,0
|
|
20240816,102600,63110490,16420,16420,16420,16420,161
|
|
20240816,102500,60466870,16430,16430,16430,16430,0
|
|
20240816,102400,60466870,16430,16430,16430,16430,75
|
|
20240816,102300,59234620,16430,16430,16430,16430,1
|
|
20240816,102200,59218190,16420,16420,16420,16420,0
|
|
20240816,102100,59218190,16420,16420,16420,16420,1
|
|
20240816,102000,59201770,16420,16420,16420,16420,0
|
|
20240816,101900,59201770,16420,16420,16420,16420,1
|
|
20240816,101800,59185350,16430,16420,16430,16420,7
|
|
20240816,101700,59070380,16410,16410,16410,16410,110
|
|
20240816,101600,57265280,16410,16410,16410,16410,0
|
|
20240816,101500,57265280,16410,16410,16410,16410,12
|
|
20240816,101400,57068360,16410,16410,16410,16410,12
|
|
20240816,101300,56871440,16410,16400,16430,16400,475
|
|
20240816,101200,49073010,16400,16380,16400,16380,254
|
|
20240816,101100,44909400,16370,16370,16370,16370,24
|
|
20240816,101000,44516520,16370,16370,16370,16370,6
|
|
20240816,100900,44418300,16380,16380,16380,16380,0
|
|
20240816,100800,44418300,16380,16380,16380,16380,4
|
|
20240816,100700,44352780,16360,16360,16360,16360,7
|
|
20240816,100600,44238260,16350,16350,16350,16350,0
|
|
20240816,100500,44238260,16350,16340,16350,16340,400
|
|
20240816,100400,37699430,16340,16340,16340,16340,0
|
|
20240816,100300,37699430,16340,16340,16340,16340,12
|
|
20240816,100200,37503350,16340,16340,16340,16340,3
|
|
20240816,100100,37454330,16340,16330,16340,16330,54
|
|
20240816,100000,36572040,16340,16340,16340,16340,0
|
|
20240816,095900,36572040,16340,16340,16340,16340,0
|
|
20240816,095800,36572040,16340,16340,16340,16340,0
|
|
20240816,095700,36572040,16340,16340,16340,16340,0
|
|
20240816,095600,36572040,16340,16310,16340,16310,40
|
|
20240816,095500,35919340,16310,16310,16310,16310,26
|
|
20240816,095400,35495280,16300,16290,16300,16290,157
|
|
20240816,095300,32936400,16290,16290,16290,16290,0
|
|
20240816,095200,32936400,16290,16290,16290,16290,32
|
|
20240816,095100,32415120,16290,16290,16290,16290,20
|
|
20240816,095000,32089320,16290,16280,16290,16280,30
|
|
20240816,094900,31600780,16280,16280,16280,16280,0
|
|
20240816,094800,31600780,16280,16280,16280,16280,5
|
|
20240816,094700,31519380,16280,16280,16280,16280,0
|
|
20240816,094600,31519380,16280,16280,16280,16280,5
|
|
20240816,094500,31437980,16270,16270,16270,16270,0
|
|
20240816,094400,31437980,16270,16270,16270,16270,0
|
|
20240816,094300,31437980,16270,16270,16270,16270,51
|
|
20240816,094200,30608210,16240,16240,16240,16240,0
|
|
20240816,094100,30608210,16240,16240,16240,16240,0
|
|
20240816,094000,30608210,16240,16240,16240,16240,0
|
|
20240816,093900,30608210,16240,16240,16240,16240,10
|
|
20240816,093800,30445810,16240,16240,16240,16240,0
|
|
20240816,093700,30445810,16240,16240,16240,16240,20
|
|
20240816,093600,30121010,16270,16270,16270,16270,0
|
|
20240816,093500,30121010,16270,16270,16270,16270,30
|
|
20240816,093400,29632910,16290,16280,16290,16280,5
|
|
20240816,093300,29551480,16280,16280,16280,16280,0
|
|
20240816,093200,29551480,16280,16280,16280,16280,0
|
|
20240816,093100,29551480,16280,16250,16280,16250,79
|
|
20240816,093000,28265520,16250,16260,16270,16250,133
|
|
20240816,092900,26102680,16260,16260,16260,16260,0
|
|
20240816,092800,26102680,16260,16260,16260,16260,10
|
|
20240816,092700,25940080,16260,16260,16260,16260,6
|
|
20240816,092600,25842520,16260,16260,16260,16260,0
|
|
20240816,092500,25842520,16260,16260,16260,16260,1
|
|
20240816,092400,25826260,16250,16250,16250,16250,0
|
|
20240816,092300,25826260,16250,16240,16250,16240,48
|
|
20240816,092200,25046290,16240,16240,16240,16240,1
|
|
20240816,092100,25030050,16240,16240,16240,16240,0
|
|
20240816,092000,25030050,16240,16230,16240,16230,28
|
|
20240816,091900,24575410,16230,16250,16250,16230,14
|
|
20240816,091800,24348090,16250,16250,16250,16250,0
|
|
20240816,091700,24348090,16250,16250,16250,16250,0
|
|
20240816,091600,24348090,16250,16290,16290,16250,181
|
|
20240816,091500,21402800,16230,16230,16230,16230,76
|
|
20240816,091400,20169320,16230,16230,16230,16230,148
|
|
20240816,091300,17767280,16230,16230,16230,16230,180
|
|
20240816,091200,14845880,16200,16230,16230,16200,4
|
|
20240816,091100,14781050,16200,16200,16200,16200,0
|
|
20240816,091000,14781050,16200,16190,16200,16190,209
|
|
20240816,090900,11396210,16190,16190,16190,16190,86
|
|
20240816,090800,10003870,16180,16180,16180,16180,5
|
|
20240816,090700,9922970,16150,16150,16150,16150,10
|
|
20240816,090600,9761470,16140,16140,16140,16140,0
|
|
20240816,090500,9761470,16140,16140,16150,16140,164
|
|
20240816,090400,7113510,16140,16140,16140,16140,106
|
|
20240816,090300,5402670,16140,16140,16140,16100,166
|
|
20240816,090200,2729910,16100,16100,16100,16100,0
|
|
20240816,090100,2729910,16100,16010,16100,16010,148
|
|
20240816,090000,352880,16040,16040,16040,16040,22
|