703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,204000,650603630,12650,12650,12650,12650,520
|
|
20240816,203900,650603630,12650,12650,12650,12650,0
|
|
20240816,203800,650603630,12650,12650,12650,12650,0
|
|
20240816,203700,650603630,12650,12650,12650,12650,0
|
|
20240816,203600,650603630,12650,12650,12650,12650,0
|
|
20240816,203500,650603630,12650,12650,12650,12650,0
|
|
20240816,203400,650603630,12650,12650,12650,12650,0
|
|
20240816,203300,650603630,12650,12650,12650,12650,0
|
|
20240816,203200,650603630,12650,12650,12650,12650,0
|
|
20240816,203100,650603630,12650,12650,12650,12650,0
|
|
20240816,203000,650603630,12650,12650,12650,12650,0
|
|
20240816,202900,650603630,12650,12650,12650,12650,0
|
|
20240816,202800,650603630,12650,12650,12650,12650,0
|
|
20240816,202700,650603630,12650,12650,12650,12650,0
|
|
20240816,202600,650603630,12650,12650,12650,12650,0
|
|
20240816,202500,650603630,12650,12650,12650,12650,0
|
|
20240816,202400,650603630,12650,12650,12650,12650,0
|
|
20240816,202300,650603630,12650,12650,12650,12650,0
|
|
20240816,202200,650603630,12650,12650,12650,12650,0
|
|
20240816,202100,650603630,12650,12650,12650,12650,0
|
|
20240816,202000,650603630,12650,12650,12650,12650,0
|
|
20240816,201900,650603630,12650,12650,12650,12650,0
|
|
20240816,201800,650603630,12650,12650,12650,12650,0
|
|
20240816,201700,650603630,12650,12650,12650,12650,0
|
|
20240816,201600,650603630,12650,12650,12650,12650,0
|
|
20240816,201500,650603630,12650,12650,12650,12650,0
|
|
20240816,201400,650603630,12650,12650,12650,12650,0
|
|
20240816,201300,650603630,12650,12650,12650,12650,0
|
|
20240816,201200,650603630,12650,12650,12650,12650,0
|
|
20240816,201100,650603630,12650,12650,12650,12650,0
|
|
20240816,201000,650603630,12650,12650,12650,12650,520
|
|
20240816,200900,650603630,12650,12650,12650,12650,0
|
|
20240816,200800,650603630,12650,12650,12650,12650,0
|
|
20240816,200700,650603630,12650,12650,12650,12650,0
|
|
20240816,200600,650603630,12650,12650,12650,12650,0
|
|
20240816,200500,650603630,12650,12650,12650,12650,0
|
|
20240816,200400,650603630,12650,12650,12650,12650,0
|
|
20240816,200300,650603630,12650,12650,12650,12650,0
|
|
20240816,200200,650603630,12650,12650,12650,12650,0
|
|
20240816,200100,650603630,12650,12650,12650,12650,0
|
|
20240816,200000,650603630,12650,12650,12650,12650,0
|
|
20240816,195900,650603630,12650,12650,12650,12650,0
|
|
20240816,195800,650603630,12650,12650,12650,12650,0
|
|
20240816,195700,650603630,12650,12650,12650,12650,0
|
|
20240816,195600,650603630,12650,12650,12650,12650,0
|
|
20240816,195500,650603630,12650,12650,12650,12650,0
|
|
20240816,195400,650603630,12650,12650,12650,12650,0
|
|
20240816,195300,650603630,12650,12650,12650,12650,0
|
|
20240816,195200,650603630,12650,12650,12650,12650,0
|
|
20240816,195100,650603630,12650,12650,12650,12650,0
|
|
20240816,195000,650603630,12650,12650,12650,12650,0
|
|
20240816,194900,650603630,12650,12650,12650,12650,0
|
|
20240816,194800,650603630,12650,12650,12650,12650,0
|
|
20240816,194700,650603630,12650,12650,12650,12650,0
|
|
20240816,194600,650603630,12650,12650,12650,12650,0
|
|
20240816,194500,650603630,12650,12650,12650,12650,0
|
|
20240816,194400,650603630,12650,12650,12650,12650,0
|
|
20240816,194300,650603630,12650,12650,12650,12650,0
|
|
20240816,194200,650603630,12650,12650,12650,12650,0
|
|
20240816,194100,650603630,12650,12650,12650,12650,0
|
|
20240816,194000,650603630,12650,12650,12650,12650,520
|
|
20240816,193900,650603630,12650,12650,12650,12650,0
|
|
20240816,193800,650603630,12650,12650,12650,12650,0
|
|
20240816,193700,650603630,12650,12650,12650,12650,0
|
|
20240816,193600,650603630,12650,12650,12650,12650,0
|
|
20240816,193500,650603630,12650,12650,12650,12650,0
|
|
20240816,193400,650603630,12650,12650,12650,12650,0
|
|
20240816,193300,650603630,12650,12650,12650,12650,0
|
|
20240816,193200,650603630,12650,12650,12650,12650,0
|
|
20240816,193100,650603630,12650,12650,12650,12650,0
|
|
20240816,193000,650603630,12650,12650,12650,12650,0
|
|
20240816,192900,650603630,12650,12650,12650,12650,0
|
|
20240816,192800,650603630,12650,12650,12650,12650,0
|
|
20240816,192700,650603630,12650,12650,12650,12650,0
|
|
20240816,192600,650603630,12650,12650,12650,12650,0
|
|
20240816,192500,650603630,12650,12650,12650,12650,0
|
|
20240816,192400,650603630,12650,12650,12650,12650,0
|
|
20240816,192300,650603630,12650,12650,12650,12650,0
|
|
20240816,192200,650603630,12650,12650,12650,12650,0
|
|
20240816,192100,650603630,12650,12650,12650,12650,0
|
|
20240816,192000,650603630,12650,12650,12650,12650,0
|
|
20240816,191900,650603630,12650,12650,12650,12650,0
|
|
20240816,191800,650603630,12650,12650,12650,12650,0
|
|
20240816,191700,650603630,12650,12650,12650,12650,0
|
|
20240816,191600,650603630,12650,12650,12650,12650,0
|
|
20240816,191500,650603630,12650,12650,12650,12650,0
|
|
20240816,191400,650603630,12650,12650,12650,12650,0
|
|
20240816,191300,650603630,12650,12650,12650,12650,0
|
|
20240816,191200,650603630,12650,12650,12650,12650,0
|
|
20240816,191100,650603630,12650,12650,12650,12650,0
|
|
20240816,191000,650603630,12650,12650,12650,12650,520
|
|
20240816,190900,650603630,12650,12650,12650,12650,0
|
|
20240816,190800,650603630,12650,12650,12650,12650,0
|
|
20240816,190700,650603630,12650,12650,12650,12650,0
|
|
20240816,190600,650603630,12650,12650,12650,12650,0
|
|
20240816,190500,650603630,12650,12650,12650,12650,0
|
|
20240816,190400,650603630,12650,12650,12650,12650,0
|
|
20240816,190300,650603630,12650,12650,12650,12650,0
|
|
20240816,190200,650603630,12650,12650,12650,12650,0
|
|
20240816,190100,650603630,12650,12650,12650,12650,0
|
|
20240816,190000,650603630,12650,12650,12650,12650,0
|
|
20240816,185900,650603630,12650,12650,12650,12650,0
|
|
20240816,185800,650603630,12650,12650,12650,12650,0
|
|
20240816,185700,650603630,12650,12650,12650,12650,0
|
|
20240816,185600,650603630,12650,12650,12650,12650,0
|
|
20240816,185500,650603630,12650,12650,12650,12650,0
|
|
20240816,185400,650603630,12650,12650,12650,12650,0
|
|
20240816,185300,650603630,12650,12650,12650,12650,0
|
|
20240816,185200,650603630,12650,12650,12650,12650,0
|
|
20240816,185100,650603630,12650,12650,12650,12650,0
|
|
20240816,185000,650603630,12650,12650,12650,12650,0
|
|
20240816,184900,650603630,12650,12650,12650,12650,0
|
|
20240816,184800,650603630,12650,12650,12650,12650,0
|
|
20240816,184700,650603630,12650,12650,12650,12650,0
|
|
20240816,184600,650603630,12650,12650,12650,12650,0
|
|
20240816,184500,650603630,12650,12650,12650,12650,0
|
|
20240816,184400,650603630,12650,12650,12650,12650,0
|
|
20240816,184300,650603630,12650,12650,12650,12650,0
|
|
20240816,184200,650603630,12650,12650,12650,12650,0
|
|
20240816,184100,650603630,12650,12650,12650,12650,0
|
|
20240816,184000,650603630,12650,12650,12650,12650,520
|
|
20240816,183900,650603630,12650,12650,12650,12650,0
|
|
20240816,183800,650603630,12650,12650,12650,12650,0
|
|
20240816,183700,650603630,12650,12650,12650,12650,0
|
|
20240816,183600,650603630,12650,12650,12650,12650,0
|
|
20240816,183500,650603630,12650,12650,12650,12650,0
|
|
20240816,183400,650603630,12650,12650,12650,12650,0
|
|
20240816,183300,650603630,12650,12650,12650,12650,0
|
|
20240816,183200,650603630,12650,12650,12650,12650,0
|
|
20240816,183100,650603630,12650,12650,12650,12650,0
|
|
20240816,183000,650603630,12650,12650,12650,12650,0
|
|
20240816,182900,650603630,12650,12650,12650,12650,0
|
|
20240816,182800,650603630,12650,12650,12650,12650,0
|
|
20240816,182700,650603630,12650,12650,12650,12650,0
|
|
20240816,182600,650603630,12650,12650,12650,12650,0
|
|
20240816,182500,650603630,12650,12650,12650,12650,0
|
|
20240816,182400,650603630,12650,12650,12650,12650,0
|
|
20240816,182300,650603630,12650,12650,12650,12650,0
|
|
20240816,182200,650603630,12650,12650,12650,12650,0
|
|
20240816,182100,650603630,12650,12650,12650,12650,0
|
|
20240816,182000,650603630,12650,12650,12650,12650,0
|
|
20240816,181900,650603630,12650,12650,12650,12650,0
|
|
20240816,181800,650603630,12650,12650,12650,12650,0
|
|
20240816,181700,650603630,12650,12650,12650,12650,0
|
|
20240816,181600,650603630,12650,12650,12650,12650,0
|
|
20240816,181500,650603630,12650,12650,12650,12650,0
|
|
20240816,181400,650603630,12650,12650,12650,12650,0
|
|
20240816,181300,650603630,12650,12650,12650,12650,0
|
|
20240816,181200,650603630,12650,12650,12650,12650,0
|
|
20240816,181100,650603630,12650,12650,12650,12650,0
|
|
20240816,181000,650603630,12650,12650,12650,12650,520
|
|
20240816,180900,650603630,12650,12650,12650,12650,0
|
|
20240816,180800,650603630,12650,12650,12650,12650,0
|
|
20240816,180700,650603630,12650,12650,12650,12650,0
|
|
20240816,180600,650603630,12650,12650,12650,12650,0
|
|
20240816,180500,650603630,12650,12650,12650,12650,0
|
|
20240816,180400,650603630,12650,12650,12650,12650,0
|
|
20240816,180300,650603630,12650,12650,12650,12650,0
|
|
20240816,180200,650603630,12650,12650,12650,12650,0
|
|
20240816,180100,650603630,12650,12650,12650,12650,0
|
|
20240816,180000,650603630,12650,12650,12650,12650,0
|
|
20240816,175900,650603630,12650,12650,12650,12650,0
|
|
20240816,175800,650603630,12650,12650,12650,12650,0
|
|
20240816,175700,650603630,12650,12650,12650,12650,0
|
|
20240816,175600,650603630,12650,12650,12650,12650,0
|
|
20240816,175500,650603630,12650,12650,12650,12650,0
|
|
20240816,175400,650603630,12650,12650,12650,12650,0
|
|
20240816,175300,650603630,12650,12650,12650,12650,0
|
|
20240816,175200,650603630,12650,12650,12650,12650,0
|
|
20240816,175100,650603630,12650,12650,12650,12650,0
|
|
20240816,175000,650603630,12650,12650,12650,12650,0
|
|
20240816,174900,650603630,12650,12650,12650,12650,0
|
|
20240816,174800,650603630,12650,12650,12650,12650,0
|
|
20240816,174700,650603630,12650,12650,12650,12650,0
|
|
20240816,174600,650603630,12650,12650,12650,12650,0
|
|
20240816,174500,650603630,12650,12650,12650,12650,0
|
|
20240816,174400,650603630,12650,12650,12650,12650,0
|
|
20240816,174300,650603630,12650,12650,12650,12650,0
|
|
20240816,174200,650603630,12650,12650,12650,12650,0
|
|
20240816,174100,650603630,12650,12650,12650,12650,0
|
|
20240816,174000,650603630,12650,12650,12650,12650,520
|
|
20240816,173900,650603630,12650,12650,12650,12650,0
|
|
20240816,173800,650603630,12650,12650,12650,12650,0
|
|
20240816,173700,650603630,12650,12650,12650,12650,0
|
|
20240816,173600,650603630,12650,12650,12650,12650,0
|
|
20240816,173500,650603630,12650,12650,12650,12650,0
|
|
20240816,173400,650603630,12650,12650,12650,12650,0
|
|
20240816,173300,650603630,12650,12650,12650,12650,0
|
|
20240816,173200,650603630,12650,12650,12650,12650,0
|
|
20240816,173100,650603630,12650,12650,12650,12650,0
|
|
20240816,173000,650603630,12650,12650,12650,12650,0
|
|
20240816,172900,650603630,12650,12650,12650,12650,0
|
|
20240816,172800,650603630,12650,12650,12650,12650,0
|
|
20240816,172700,650603630,12650,12650,12650,12650,0
|
|
20240816,172600,650603630,12650,12650,12650,12650,0
|
|
20240816,172500,650603630,12650,12650,12650,12650,0
|
|
20240816,172400,650603630,12650,12650,12650,12650,0
|
|
20240816,172300,650603630,12650,12650,12650,12650,0
|
|
20240816,172200,650603630,12650,12650,12650,12650,0
|
|
20240816,172100,650603630,12650,12650,12650,12650,0
|
|
20240816,172000,650603630,12650,12650,12650,12650,0
|
|
20240816,171900,650603630,12650,12650,12650,12650,0
|
|
20240816,171800,650603630,12650,12650,12650,12650,0
|
|
20240816,171700,650603630,12650,12650,12650,12650,0
|
|
20240816,171600,650603630,12650,12650,12650,12650,0
|
|
20240816,171500,650603630,12650,12650,12650,12650,0
|
|
20240816,171400,650603630,12650,12650,12650,12650,0
|
|
20240816,171300,650603630,12650,12650,12650,12650,0
|
|
20240816,171200,650603630,12650,12650,12650,12650,0
|
|
20240816,171100,650603630,12650,12650,12650,12650,0
|
|
20240816,171000,650603630,12650,12650,12650,12650,520
|
|
20240816,170900,650603630,12650,12650,12650,12650,0
|
|
20240816,170800,650603630,12650,12650,12650,12650,0
|
|
20240816,170700,650603630,12650,12650,12650,12650,0
|
|
20240816,170600,650603630,12650,12650,12650,12650,0
|
|
20240816,170500,650603630,12650,12650,12650,12650,0
|
|
20240816,170400,650603630,12650,12650,12650,12650,0
|
|
20240816,170300,650603630,12650,12650,12650,12650,0
|
|
20240816,170200,650603630,12650,12650,12650,12650,0
|
|
20240816,170100,650603630,12650,12650,12650,12650,0
|
|
20240816,170000,650603630,12650,12650,12650,12650,0
|
|
20240816,165900,650603630,12650,12650,12650,12650,0
|
|
20240816,165800,650603630,12650,12650,12650,12650,0
|
|
20240816,165700,650603630,12650,12650,12650,12650,0
|
|
20240816,165600,650603630,12650,12650,12650,12650,0
|
|
20240816,165500,650603630,12650,12650,12650,12650,0
|
|
20240816,165400,650603630,12650,12650,12650,12650,0
|
|
20240816,165300,650603630,12650,12650,12650,12650,0
|
|
20240816,165200,650603630,12650,12650,12650,12650,0
|
|
20240816,165100,650603630,12650,12650,12650,12650,0
|
|
20240816,165000,650603630,12650,12650,12650,12650,0
|
|
20240816,164900,650603630,12650,12650,12650,12650,0
|
|
20240816,164800,650603630,12650,12650,12650,12650,0
|
|
20240816,164700,650603630,12650,12650,12650,12650,0
|
|
20240816,164600,650603630,12650,12650,12650,12650,0
|
|
20240816,164500,650603630,12650,12650,12650,12650,0
|
|
20240816,164400,650603630,12650,12650,12650,12650,0
|
|
20240816,164300,650603630,12650,12650,12650,12650,0
|
|
20240816,164200,650603630,12650,12650,12650,12650,0
|
|
20240816,164100,650603630,12650,12650,12650,12650,0
|
|
20240816,164000,650603630,12650,12650,12650,12650,520
|
|
20240816,163900,650603630,12650,12650,12650,12650,0
|
|
20240816,163800,650603630,12650,12650,12650,12650,0
|
|
20240816,163700,650603630,12650,12650,12650,12650,0
|
|
20240816,163600,650603630,12650,12650,12650,12650,0
|
|
20240816,163500,650603630,12650,12650,12650,12650,0
|
|
20240816,163400,650603630,12650,12650,12650,12650,0
|
|
20240816,163300,650603630,12650,12650,12650,12650,0
|
|
20240816,163200,650603630,12650,12650,12650,12650,0
|
|
20240816,163100,650603630,12650,12650,12650,12650,0
|
|
20240816,163000,650603630,12650,12650,12650,12650,0
|
|
20240816,162900,650603630,12650,12650,12650,12650,0
|
|
20240816,162800,650603630,12650,12650,12650,12650,0
|
|
20240816,162700,650603630,12650,12650,12650,12650,0
|
|
20240816,162600,650603630,12650,12650,12650,12650,0
|
|
20240816,162500,650603630,12650,12650,12650,12650,0
|
|
20240816,162400,650603630,12650,12650,12650,12650,0
|
|
20240816,162300,650603630,12650,12650,12650,12650,0
|
|
20240816,162200,650603630,12650,12650,12650,12650,0
|
|
20240816,162100,650603630,12650,12650,12650,12650,0
|
|
20240816,162000,650603630,12650,12650,12650,12650,0
|
|
20240816,161900,650603630,12650,12650,12650,12650,0
|
|
20240816,161800,650603630,12650,12650,12650,12650,0
|
|
20240816,161700,650603630,12650,12650,12650,12650,0
|
|
20240816,161600,650603630,12650,12650,12650,12650,0
|
|
20240816,161500,650603630,12650,12650,12650,12650,0
|
|
20240816,161400,650603630,12650,12650,12650,12650,0
|
|
20240816,161300,650603630,12650,12650,12650,12650,0
|
|
20240816,161200,650603630,12650,12650,12650,12650,0
|
|
20240816,161100,650603630,12650,12650,12650,12650,0
|
|
20240816,161000,650603630,12650,12650,12650,12650,520
|
|
20240816,160900,650603630,12650,12650,12650,12650,0
|
|
20240816,160800,650603630,12650,12650,12650,12650,0
|
|
20240816,160700,650603630,12650,12650,12650,12650,0
|
|
20240816,160600,650603630,12650,12650,12650,12650,0
|
|
20240816,160500,650603630,12650,12650,12650,12650,0
|
|
20240816,160400,650603630,12650,12650,12650,12650,0
|
|
20240816,160300,650603630,12650,12650,12650,12650,0
|
|
20240816,160200,650603630,12650,12650,12650,12650,0
|
|
20240816,160100,650603630,12650,12650,12650,12650,0
|
|
20240816,160000,650603630,12650,12650,12650,12650,0
|
|
20240816,155900,650603630,12650,12650,12650,12650,0
|
|
20240816,155800,650603630,12650,12650,12650,12650,0
|
|
20240816,155700,650603630,12650,12650,12650,12650,0
|
|
20240816,155600,650603630,12650,12650,12650,12650,0
|
|
20240816,155500,650603630,12650,12650,12650,12650,0
|
|
20240816,155400,650603630,12650,12650,12650,12650,0
|
|
20240816,155300,650603630,12650,12650,12650,12650,0
|
|
20240816,155200,650603630,12650,12650,12650,12650,0
|
|
20240816,155100,650603630,12650,12650,12650,12650,0
|
|
20240816,155000,650603630,12650,12650,12650,12650,0
|
|
20240816,154900,650603630,12650,12650,12650,12650,0
|
|
20240816,154800,650603630,12650,12650,12650,12650,0
|
|
20240816,154700,650603630,12650,12650,12650,12650,0
|
|
20240816,154600,650603630,12650,12650,12650,12650,0
|
|
20240816,154500,650603630,12650,12650,12650,12650,0
|
|
20240816,154400,650603630,12650,12650,12650,12650,0
|
|
20240816,154300,650603630,12650,12650,12650,12650,0
|
|
20240816,154200,650603630,12650,12650,12650,12650,0
|
|
20240816,154100,650603630,12650,12650,12650,12650,0
|
|
20240816,154000,650603630,12650,12650,12650,12650,520
|
|
20240816,153900,650603630,12650,12650,12650,12650,0
|
|
20240816,153800,650603630,12650,12650,12650,12650,0
|
|
20240816,153700,650603630,12650,12650,12650,12650,0
|
|
20240816,153600,650603630,12650,12650,12650,12650,0
|
|
20240816,153500,650603630,12650,12650,12650,12650,0
|
|
20240816,153400,650603630,12650,12650,12650,12650,0
|
|
20240816,153300,650603630,12650,12650,12650,12650,0
|
|
20240816,153200,650603630,12650,12650,12650,12650,0
|
|
20240816,153100,650603630,12650,12650,12650,12650,0
|
|
20240816,153000,650603630,12650,12650,12650,12650,520
|
|
20240816,152900,644025630,12670,12670,12670,12670,0
|
|
20240816,152800,644025630,12670,12670,12670,12670,0
|
|
20240816,152700,644025630,12670,12670,12670,12670,0
|
|
20240816,152600,644025630,12670,12670,12670,12670,0
|
|
20240816,152500,644025630,12670,12670,12670,12670,0
|
|
20240816,152400,644025630,12670,12670,12670,12670,0
|
|
20240816,152300,644025630,12670,12670,12670,12670,0
|
|
20240816,152200,644025630,12670,12670,12670,12670,0
|
|
20240816,152100,644025630,12670,12670,12670,12670,0
|
|
20240816,152000,644025630,12670,12670,12670,12670,0
|
|
20240816,151900,644025630,12670,12600,12670,12600,12
|
|
20240816,151800,643873710,12600,12600,12600,12600,0
|
|
20240816,151700,643873710,12600,12600,12600,12600,0
|
|
20240816,151600,643873710,12600,12600,12600,12600,5
|
|
20240816,151500,643810710,12600,12600,12600,12600,198
|
|
20240816,151400,641315910,12670,12660,12670,12660,534
|
|
20240816,151300,634551640,12670,12670,12670,12670,0
|
|
20240816,151200,634551640,12670,12670,12670,12670,0
|
|
20240816,151100,634551640,12670,12670,12670,12670,2
|
|
20240816,151000,634526300,12670,12600,12670,12580,4
|
|
20240816,150900,634475850,12600,12600,12600,12600,0
|
|
20240816,150800,634475850,12600,12600,12600,12600,0
|
|
20240816,150700,634475850,12600,12600,12600,12600,0
|
|
20240816,150600,634475850,12600,12600,12600,12600,18
|
|
20240816,150500,634249050,12580,12580,12580,12580,0
|
|
20240816,150400,634249050,12580,12580,12580,12580,0
|
|
20240816,150300,634249050,12580,12580,12580,12580,0
|
|
20240816,150200,634249050,12580,12590,12640,12580,625
|
|
20240816,150100,626379210,12640,12640,12640,12640,0
|
|
20240816,150000,626379210,12640,12640,12640,12640,1
|
|
20240816,145900,626366570,12630,12630,12630,12630,0
|
|
20240816,145800,626366570,12630,12630,12630,12630,0
|
|
20240816,145700,626366570,12630,12630,12630,12630,110
|
|
20240816,145600,624977270,12630,12630,12630,12630,14
|
|
20240816,145500,624800450,12630,12630,12630,12630,17
|
|
20240816,145400,624585740,12590,12640,12640,12590,166
|
|
20240816,145300,622490930,12650,12650,12650,12650,72
|
|
20240816,145200,621580130,12680,12680,12680,12680,0
|
|
20240816,145100,621580130,12680,12680,12680,12680,14
|
|
20240816,145000,621402610,12670,12670,12670,12670,3
|
|
20240816,144900,621364600,12670,12670,12670,12670,5
|
|
20240816,144800,621301250,12680,12680,12680,12680,8
|
|
20240816,144700,621199810,12680,12680,12680,12680,0
|
|
20240816,144600,621199810,12680,12680,12680,12680,200
|
|
20240816,144500,618663810,12680,12680,12680,12680,1
|
|
20240816,144400,618651130,12680,12680,12680,12680,12
|
|
20240816,144300,618498970,12680,12680,12680,12680,0
|
|
20240816,144200,618498970,12680,12680,12680,12680,0
|
|
20240816,144100,618498970,12680,12680,12680,12680,0
|
|
20240816,144000,618498970,12680,12650,12680,12650,638
|
|
20240816,143900,610418890,12640,12630,12640,12630,151
|
|
20240816,143800,608510260,12620,12620,12620,12620,0
|
|
20240816,143700,608510260,12620,12620,12620,12620,81
|
|
20240816,143600,607488040,12620,12620,12620,12620,1
|
|
20240816,143500,607475420,12620,12610,12620,12580,126
|
|
20240816,143400,605890170,12620,12580,12620,12580,9
|
|
20240816,143300,605776630,12580,12580,12580,12580,0
|
|
20240816,143200,605776630,12580,12580,12580,12580,1
|
|
20240816,143100,605764050,12560,12560,12560,12560,0
|
|
20240816,143000,605764050,12560,12560,12560,12560,0
|
|
20240816,142900,605764050,12560,12560,12560,12560,0
|
|
20240816,142800,605764050,12560,12560,12560,12560,0
|
|
20240816,142700,605764050,12560,12580,12580,12560,1000
|
|
20240816,142600,593197780,12580,12580,12580,12580,0
|
|
20240816,142500,593197780,12580,12590,12590,12580,438
|
|
20240816,142400,587686390,12650,12650,12650,12650,0
|
|
20240816,142300,587686390,12650,12650,12650,12650,0
|
|
20240816,142200,587686390,12650,12650,12650,12650,0
|
|
20240816,142100,587686390,12650,12650,12650,12650,0
|
|
20240816,142000,587686390,12650,12650,12650,12650,25
|
|
20240816,141900,587370140,12650,12650,12650,12650,0
|
|
20240816,141800,587370140,12650,12650,12650,12650,0
|
|
20240816,141700,587370140,12650,12650,12650,12650,57
|
|
20240816,141600,586649090,12640,12640,12640,12640,6
|
|
20240816,141500,586573250,12640,12640,12640,12640,20
|
|
20240816,141400,586320450,12640,12630,12640,12630,200
|
|
20240816,141300,583792650,12640,12640,12640,12640,0
|
|
20240816,141200,583792650,12640,12640,12640,12640,10
|
|
20240816,141100,583666250,12650,12650,12650,12650,0
|
|
20240816,141000,583666250,12650,12650,12650,12650,7
|
|
20240816,140900,583577700,12580,12610,12610,12580,590
|
|
20240816,140800,576146680,12650,12650,12650,12650,0
|
|
20240816,140700,576146680,12650,12650,12650,12650,6
|
|
20240816,140600,576070780,12660,12660,12660,12660,0
|
|
20240816,140500,576070780,12660,12660,12660,12660,7
|
|
20240816,140400,575982160,12660,12660,12660,12660,242
|
|
20240816,140300,572918440,12660,12660,12660,12660,0
|
|
20240816,140200,572918440,12660,12660,12660,12660,0
|
|
20240816,140100,572918440,12660,12660,12660,12660,0
|
|
20240816,140000,572918440,12660,12660,12660,12660,0
|
|
20240816,135900,572918440,12660,12660,12660,12660,0
|
|
20240816,135800,572918440,12660,12660,12660,12660,0
|
|
20240816,135700,572918440,12660,12660,12660,12660,0
|
|
20240816,135600,572918440,12660,12610,12660,12610,115
|
|
20240816,135500,571468240,12610,12660,12660,12610,150
|
|
20240816,135400,569574760,12630,12630,12630,12630,0
|
|
20240816,135300,569574760,12630,12630,12630,12630,0
|
|
20240816,135200,569574760,12630,12630,12630,12630,0
|
|
20240816,135100,569574760,12630,12630,12630,12630,0
|
|
20240816,135000,569574760,12630,12630,12630,12630,0
|
|
20240816,134900,569574760,12630,12630,12630,12630,0
|
|
20240816,134800,569574760,12630,12630,12630,12630,0
|
|
20240816,134700,569574760,12630,12630,12630,12630,0
|
|
20240816,134600,569574760,12630,12630,12630,12630,0
|
|
20240816,134500,569574760,12630,12630,12630,12630,0
|
|
20240816,134400,569574760,12630,12630,12630,12630,0
|
|
20240816,134300,569574760,12630,12660,12660,12630,35
|
|
20240816,134200,569132110,12670,12670,12670,12670,10
|
|
20240816,134100,569005410,12670,12670,12670,12670,29
|
|
20240816,134000,568637980,12680,12680,12680,12680,0
|
|
20240816,133900,568637980,12680,12680,12680,12680,14
|
|
20240816,133800,568460460,12680,12680,12680,12680,0
|
|
20240816,133700,568460460,12680,12680,12680,12680,0
|
|
20240816,133600,568460460,12680,12680,12680,12680,0
|
|
20240816,133500,568460460,12680,12680,12680,12680,0
|
|
20240816,133400,568460460,12680,12680,12680,12680,0
|
|
20240816,133300,568460460,12680,12680,12680,12680,23
|
|
20240816,133200,568168820,12690,12690,12690,12690,0
|
|
20240816,133100,568168820,12690,12690,12690,12690,0
|
|
20240816,133000,568168820,12690,12690,12690,12690,0
|
|
20240816,132900,568168820,12690,12690,12690,12690,11
|
|
20240816,132800,568029230,12680,12680,12680,12680,300
|
|
20240816,132700,564225230,12680,12680,12680,12680,0
|
|
20240816,132600,564225230,12680,12680,12680,12620,108
|
|
20240816,132500,562859030,12680,12680,12680,12680,196
|
|
20240816,132400,560373750,12680,12680,12680,12680,800
|
|
20240816,132300,550229750,12680,12680,12680,12680,0
|
|
20240816,132200,550229750,12680,12680,12680,12680,0
|
|
20240816,132100,550229750,12680,12680,12680,12680,0
|
|
20240816,132000,550229750,12680,12680,12680,12680,0
|
|
20240816,131900,550229750,12680,12680,12680,12680,0
|
|
20240816,131800,550229750,12680,12680,12680,12680,0
|
|
20240816,131700,550229750,12680,12680,12680,12680,300
|
|
20240816,131600,546425750,12640,12640,12640,12640,0
|
|
20240816,131500,546425750,12640,12640,12640,12640,191
|
|
20240816,131400,544011510,12670,12670,12670,12670,19
|
|
20240816,131300,543770780,12670,12670,12670,12670,0
|
|
20240816,131200,543770780,12670,12650,12670,12650,157
|
|
20240816,131100,541781970,12640,12640,12640,12640,0
|
|
20240816,131000,541781970,12640,12640,12640,12640,0
|
|
20240816,130900,541781970,12640,12640,12640,12640,0
|
|
20240816,130800,541781970,12640,12640,12640,12640,1
|
|
20240816,130700,541769330,12640,12640,12640,12640,8
|
|
20240816,130600,541668210,12640,12640,12640,12640,0
|
|
20240816,130500,541668210,12640,12650,12650,12640,58
|
|
20240816,130400,540934780,12650,12650,12650,12650,8
|
|
20240816,130300,540833580,12640,12640,12640,12640,0
|
|
20240816,130200,540833580,12640,12640,12640,12640,2
|
|
20240816,130100,540808300,12640,12640,12640,12640,8
|
|
20240816,130000,540707180,12650,12650,12650,12650,0
|
|
20240816,125900,540707180,12650,12650,12650,12650,0
|
|
20240816,125800,540707180,12650,12650,12650,12650,0
|
|
20240816,125700,540707180,12650,12650,12650,12650,1
|
|
20240816,125600,540694530,12650,12650,12650,12650,0
|
|
20240816,125500,540694530,12650,12650,12650,12650,2
|
|
20240816,125400,540669230,12610,12610,12610,12610,0
|
|
20240816,125300,540669230,12610,12610,12610,12610,0
|
|
20240816,125200,540669230,12610,12610,12610,12610,0
|
|
20240816,125100,540669230,12610,12610,12610,12610,0
|
|
20240816,125000,540669230,12610,12610,12610,12610,0
|
|
20240816,124900,540669230,12610,12610,12610,12610,0
|
|
20240816,124800,540669230,12610,12610,12610,12610,0
|
|
20240816,124700,540669230,12610,12610,12610,12610,0
|
|
20240816,124600,540669230,12610,12610,12610,12610,0
|
|
20240816,124500,540669230,12610,12610,12610,12610,10
|
|
20240816,124400,540543130,12670,12670,12670,12670,0
|
|
20240816,124300,540543130,12670,12670,12670,12670,87
|
|
20240816,124200,539440840,12680,12630,12680,12630,20
|
|
20240816,124100,539187610,12610,12610,12610,12610,0
|
|
20240816,124000,539187610,12610,12610,12610,12610,0
|
|
20240816,123900,539187610,12610,12610,12610,12610,0
|
|
20240816,123800,539187610,12610,12610,12610,12610,0
|
|
20240816,123700,539187610,12610,12610,12610,12610,0
|
|
20240816,123600,539187610,12610,12610,12610,12610,0
|
|
20240816,123500,539187610,12610,12610,12610,12610,0
|
|
20240816,123400,539187610,12610,12620,12620,12610,47
|
|
20240816,123300,538594650,12620,12620,12620,12620,0
|
|
20240816,123200,538594650,12620,12620,12620,12620,0
|
|
20240816,123100,538594650,12620,12620,12620,12620,0
|
|
20240816,123000,538594650,12620,12620,12620,12620,0
|
|
20240816,122900,538594650,12620,12620,12620,12620,10
|
|
20240816,122800,538468450,12610,12610,12610,12610,0
|
|
20240816,122700,538468450,12610,12610,12610,12610,5
|
|
20240816,122600,538405400,12610,12610,12610,12610,0
|
|
20240816,122500,538405400,12610,12610,12610,12610,1
|
|
20240816,122400,538392790,12580,12580,12580,12580,241
|
|
20240816,122300,535361010,12570,12570,12570,12570,0
|
|
20240816,122200,535361010,12570,12570,12570,12570,18
|
|
20240816,122100,535134750,12570,12570,12570,12570,10
|
|
20240816,122000,535009050,12570,12570,12570,12570,0
|
|
20240816,121900,535009050,12570,12570,12570,12570,61
|
|
20240816,121800,534242280,12570,12570,12570,12570,29
|
|
20240816,121700,533877750,12570,12570,12570,12570,10
|
|
20240816,121600,533752050,12570,12570,12570,12570,0
|
|
20240816,121500,533752050,12570,12570,12570,12570,0
|
|
20240816,121400,533752050,12570,12570,12570,12570,0
|
|
20240816,121300,533752050,12570,12570,12570,12570,1
|
|
20240816,121200,533739480,12570,12580,12580,12570,519
|
|
20240816,121100,527214290,12580,12580,12580,12580,0
|
|
20240816,121000,527214290,12580,12600,12600,12580,520
|
|
20240816,120900,520668250,12600,12600,12600,12600,0
|
|
20240816,120800,520668250,12600,12600,12600,12600,11
|
|
20240816,120700,520529650,12630,12630,12630,12630,3
|
|
20240816,120600,520491760,12640,12640,12640,12640,0
|
|
20240816,120500,520491760,12640,12640,12640,12640,0
|
|
20240816,120400,520491760,12640,12640,12640,12640,0
|
|
20240816,120300,520491760,12640,12640,12640,12640,0
|
|
20240816,120200,520491760,12640,12640,12640,12640,0
|
|
20240816,120100,520491760,12640,12640,12640,12640,339
|
|
20240816,120000,516206800,12640,12640,12640,12640,0
|
|
20240816,115900,516206800,12640,12640,12640,12640,10
|
|
20240816,115800,516080400,12640,12590,12640,12590,221
|
|
20240816,115700,513297910,12580,12580,12580,12580,1
|
|
20240816,115600,513285330,12580,12580,12580,12580,0
|
|
20240816,115500,513285330,12580,12580,12580,12580,0
|
|
20240816,115400,513285330,12580,12580,12580,12580,0
|
|
20240816,115300,513285330,12580,12580,12580,12580,0
|
|
20240816,115200,513285330,12580,12590,12590,12580,274
|
|
20240816,115100,509836870,12590,12620,12620,12590,728
|
|
20240816,115000,500656710,12610,12610,12610,12610,0
|
|
20240816,114900,500656710,12610,12610,12610,12610,11
|
|
20240816,114800,500518000,12610,12610,12610,12610,0
|
|
20240816,114700,500518000,12610,12610,12610,12610,0
|
|
20240816,114600,500518000,12610,12610,12610,12610,0
|
|
20240816,114500,500518000,12610,12620,12620,12610,185
|
|
20240816,114400,498183870,12610,12650,12650,12610,171
|
|
20240816,114300,496023100,12650,12650,12650,12650,0
|
|
20240816,114200,496023100,12650,12650,12650,12650,0
|
|
20240816,114100,496023100,12650,12650,12650,12650,68
|
|
20240816,114000,495162900,12650,12650,12650,12650,0
|
|
20240816,113900,495162900,12650,12650,12650,12650,13
|
|
20240816,113800,494998450,12640,12640,12640,12640,0
|
|
20240816,113700,494998450,12640,12640,12640,12640,0
|
|
20240816,113600,494998450,12640,12640,12640,12640,0
|
|
20240816,113500,494998450,12640,12640,12640,12640,0
|
|
20240816,113400,494998450,12640,12640,12640,12640,0
|
|
20240816,113300,494998450,12640,12640,12640,12640,1
|
|
20240816,113200,494985810,12680,12680,12680,12680,1
|
|
20240816,113100,494973130,12680,12680,12680,12680,0
|
|
20240816,113000,494973130,12680,12680,12680,12680,0
|
|
20240816,112900,494973130,12680,12680,12680,12680,0
|
|
20240816,112800,494973130,12680,12680,12680,12680,0
|
|
20240816,112700,494973130,12680,12680,12680,12680,0
|
|
20240816,112600,494973130,12680,12680,12680,12680,0
|
|
20240816,112500,494973130,12680,12680,12680,12680,0
|
|
20240816,112400,494973130,12680,12680,12680,12680,0
|
|
20240816,112300,494973130,12680,12680,12680,12680,0
|
|
20240816,112200,494973130,12680,12680,12680,12680,0
|
|
20240816,112100,494973130,12680,12680,12680,12680,0
|
|
20240816,112000,494973130,12680,12680,12680,12680,0
|
|
20240816,111900,494973130,12680,12680,12680,12680,0
|
|
20240816,111800,494973130,12680,12680,12680,12680,50
|
|
20240816,111700,494339130,12650,12650,12650,12650,0
|
|
20240816,111600,494339130,12650,12650,12650,12650,0
|
|
20240816,111500,494339130,12650,12650,12650,12650,0
|
|
20240816,111400,494339130,12650,12650,12650,12650,0
|
|
20240816,111300,494339130,12650,12650,12650,12650,0
|
|
20240816,111200,494339130,12650,12690,12690,12650,1149
|
|
20240816,111100,479787850,12700,12700,12700,12700,4
|
|
20240816,111000,479737050,12710,12710,12710,12710,2
|
|
20240816,110900,479711630,12710,12710,12710,12710,8
|
|
20240816,110800,479609950,12680,12680,12680,12680,0
|
|
20240816,110700,479609950,12680,12680,12680,12680,0
|
|
20240816,110600,479609950,12680,12680,12680,12680,0
|
|
20240816,110500,479609950,12680,12680,12680,12680,0
|
|
20240816,110400,479609950,12680,12680,12680,12680,0
|
|
20240816,110300,479609950,12680,12680,12680,12680,4
|
|
20240816,110200,479559230,12670,12670,12670,12670,0
|
|
20240816,110100,479559230,12670,12670,12670,12670,0
|
|
20240816,110000,479559230,12670,12690,12690,12670,411
|
|
20240816,105900,474350130,12690,12690,12690,12690,0
|
|
20240816,105800,474350130,12690,12690,12690,12690,2
|
|
20240816,105700,474324750,12680,12680,12680,12680,0
|
|
20240816,105600,474324750,12680,12680,12680,12680,0
|
|
20240816,105500,474324750,12680,12680,12680,12680,60
|
|
20240816,105400,473563950,12690,12710,12710,12690,374
|
|
20240816,105300,468814760,12710,12720,12720,12710,40
|
|
20240816,105200,468306120,12720,12740,12740,12720,238
|
|
20240816,105100,465278540,12740,12750,12750,12740,18
|
|
20240816,105000,465049100,12750,12750,12750,12750,0
|
|
20240816,104900,465049100,12750,12750,12750,12750,0
|
|
20240816,104800,465049100,12750,12760,12760,12750,88
|
|
20240816,104700,463926920,12760,12760,12760,12760,9
|
|
20240816,104600,463812080,12760,12760,12760,12760,233
|
|
20240816,104500,460839000,12770,12770,12770,12770,0
|
|
20240816,104400,460839000,12770,12790,12790,12770,137
|
|
20240816,104300,459087570,12790,12790,12790,12790,0
|
|
20240816,104200,459087570,12790,12790,12790,12790,0
|
|
20240816,104100,459087570,12790,12790,12790,12790,1
|
|
20240816,104000,459074780,12800,12800,12800,12800,100
|
|
20240816,103900,457794780,12800,12800,12800,12800,0
|
|
20240816,103800,457794780,12800,12800,12800,12800,0
|
|
20240816,103700,457794780,12800,12820,12820,12800,183
|
|
20240816,103600,455451170,12810,12810,12810,12810,19
|
|
20240816,103500,455207780,12810,12810,12810,12810,11
|
|
20240816,103400,455066870,12820,12820,12820,12820,149
|
|
20240816,103300,453156690,12820,12810,12820,12810,508
|
|
20240816,103200,446648120,12800,12820,12820,12800,163
|
|
20240816,103100,444559690,12820,12800,12820,12800,493
|
|
20240816,103000,438245220,12800,12790,12800,12790,278
|
|
20240816,102900,434686840,12800,12760,12800,12760,984
|
|
20240816,102800,422110880,12670,12730,12730,12670,320
|
|
20240816,102700,418049110,12720,12730,12740,12720,106
|
|
20240816,102600,416699550,12730,12730,12730,12730,0
|
|
20240816,102500,416699550,12730,12730,12730,12730,3
|
|
20240816,102400,416661360,12710,12710,12710,12710,20
|
|
20240816,102300,416407160,12690,12690,12690,12690,0
|
|
20240816,102200,416407160,12690,12690,12690,12690,0
|
|
20240816,102100,416407160,12690,12700,12700,12690,93
|
|
20240816,102000,415226790,12690,12690,12690,12690,0
|
|
20240816,101900,415226790,12690,12690,12690,12690,113
|
|
20240816,101800,413792820,12730,12730,12730,12730,0
|
|
20240816,101700,413792820,12730,12730,12730,12730,0
|
|
20240816,101600,413792820,12730,12730,12730,12730,70
|
|
20240816,101500,412901720,12690,12690,12690,12690,0
|
|
20240816,101400,412901720,12690,12750,12750,12690,2112
|
|
20240816,101300,386050950,12740,12740,12740,12740,0
|
|
20240816,101200,386050950,12740,12760,12760,12740,711
|
|
20240816,101100,376980810,12760,12760,12760,12760,0
|
|
20240816,101000,376980810,12760,12730,12760,12730,278
|
|
20240816,100900,373437920,12720,12710,12720,12710,228
|
|
20240816,100800,370538270,12690,12700,12700,12690,7
|
|
20240816,100700,370449400,12710,12710,12710,12710,0
|
|
20240816,100600,370449400,12710,12710,12710,12710,0
|
|
20240816,100500,370449400,12710,12730,12730,12710,143
|
|
20240816,100400,368629740,12730,12730,12730,12730,19
|
|
20240816,100300,368387870,12730,12730,12730,12730,0
|
|
20240816,100200,368387870,12730,12730,12730,12730,0
|
|
20240816,100100,368387870,12730,12730,12730,12730,14
|
|
20240816,100000,368209650,12740,12710,12760,12710,8
|
|
20240816,095900,368107650,12710,12710,12710,12710,308
|
|
20240816,095800,364192970,12760,12780,12780,12760,126
|
|
20240816,095700,362583210,12760,12790,12790,12760,17
|
|
20240816,095600,362366180,12770,12760,12770,12720,464
|
|
20240816,095500,356463590,12800,12800,12800,12800,1
|
|
20240816,095400,356450790,12800,12810,12810,12800,2
|
|
20240816,095300,356425180,12820,12830,12840,12820,664
|
|
20240816,095200,347904070,12870,12800,12870,12800,300
|
|
20240816,095100,344050650,12720,12820,12820,12720,522
|
|
20240816,095000,337393500,12830,12750,12830,12750,573
|
|
20240816,094900,330068770,12740,12720,12740,12720,103
|
|
20240816,094800,328758550,12720,12720,12720,12720,17
|
|
20240816,094700,328542310,12720,12720,12720,12720,159
|
|
20240816,094600,326519830,12720,12620,12720,12620,441
|
|
20240816,094500,320935720,12620,12630,12630,12620,7
|
|
20240816,094400,320847370,12630,12630,12630,12630,0
|
|
20240816,094300,320847370,12630,12630,12630,12630,1
|
|
20240816,094200,320834740,12630,12630,12630,12630,400
|
|
20240816,094100,315782740,12630,12630,12630,12630,1
|
|
20240816,094000,315770110,12620,12620,12620,12620,99
|
|
20240816,093900,314520730,12560,12560,12560,12560,30
|
|
20240816,093800,314143930,12620,12620,12620,12620,15
|
|
20240816,093700,313954630,12620,12620,12620,12620,0
|
|
20240816,093600,313954630,12620,12620,12620,12620,19
|
|
20240816,093500,313714850,12620,12620,12620,12620,0
|
|
20240816,093400,313714850,12620,12620,12620,12620,9
|
|
20240816,093300,313601270,12540,12540,12540,12540,1
|
|
20240816,093200,313588730,12610,12610,12610,12610,11
|
|
20240816,093100,313450020,12510,12520,12520,12510,85
|
|
20240816,093000,312386560,12550,12610,12610,12550,76
|
|
20240816,092900,311432700,12640,12640,12640,12640,0
|
|
20240816,092800,311432700,12640,12570,12640,12550,805
|
|
20240816,092700,301322500,12590,12650,12650,12590,328
|
|
20240816,092600,297192900,12600,12600,12600,12600,2
|
|
20240816,092500,297167700,12580,12600,12600,12580,1430
|
|
20240816,092400,279171030,12600,12600,12600,12600,30
|
|
20240816,092300,278793030,12660,12600,12660,12600,155
|
|
20240816,092200,276832370,12670,12670,12670,12670,7
|
|
20240816,092100,276743680,12590,12590,12590,12590,70
|
|
20240816,092000,275862380,12590,12600,12600,12590,893
|
|
20240816,091900,264618880,12610,12680,12680,12610,2387
|
|
20240816,091800,234481740,12680,12690,12690,12670,49
|
|
20240816,091700,233860050,12710,12710,12710,12710,2
|
|
20240816,091600,233834630,12700,12700,12700,12700,3
|
|
20240816,091500,233796530,12700,12670,12700,12660,70
|
|
20240816,091400,232908060,12680,12720,12720,12680,30
|
|
20240816,091300,232527110,12700,12700,12700,12700,6
|
|
20240816,091200,232450910,12630,12630,12630,12630,90
|
|
20240816,091100,231314210,12620,12650,12650,12620,284
|
|
20240816,091000,227725430,12660,12700,12700,12660,5
|
|
20240816,090900,227661990,12700,12700,12700,12700,197
|
|
20240816,090800,225160090,12670,12670,12670,12670,0
|
|
20240816,090700,225160090,12670,12740,12740,12670,475
|
|
20240816,090600,219125160,12740,12710,12750,12710,678
|
|
20240816,090500,210492240,12660,12730,12740,12660,403
|
|
20240816,090400,205373660,12750,12660,12750,12600,766
|
|
20240816,090300,195692640,12660,13150,13150,12620,6506
|
|
20240816,090200,112353260,13200,12880,13220,12850,3459
|
|
20240816,090100,67387720,12860,13030,13050,12790,2593
|
|
20240816,090000,33904260,13050,13000,13070,12980,2607
|