607 lines
31 KiB
CSV
607 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,190400,331080010,16400,16400,16400,16400,553
|
|
20240816,190300,331080010,16400,16400,16400,16400,0
|
|
20240816,190200,331080010,16400,16400,16400,16400,0
|
|
20240816,190100,331080010,16400,16400,16400,16400,0
|
|
20240816,190000,331080010,16400,16400,16400,16400,0
|
|
20240816,185900,331080010,16400,16400,16400,16400,0
|
|
20240816,185800,331080010,16400,16400,16400,16400,0
|
|
20240816,185700,331080010,16400,16400,16400,16400,0
|
|
20240816,185600,331080010,16400,16400,16400,16400,0
|
|
20240816,185500,331080010,16400,16400,16400,16400,0
|
|
20240816,185400,331080010,16400,16400,16400,16400,0
|
|
20240816,185300,331080010,16400,16400,16400,16400,0
|
|
20240816,185200,331080010,16400,16400,16400,16400,0
|
|
20240816,185100,331080010,16400,16400,16400,16400,0
|
|
20240816,185000,331080010,16400,16400,16400,16400,0
|
|
20240816,184900,331080010,16400,16400,16400,16400,0
|
|
20240816,184800,331080010,16400,16400,16400,16400,0
|
|
20240816,184700,331080010,16400,16400,16400,16400,0
|
|
20240816,184600,331080010,16400,16400,16400,16400,0
|
|
20240816,184500,331080010,16400,16400,16400,16400,0
|
|
20240816,184400,331080010,16400,16400,16400,16400,0
|
|
20240816,184300,331080010,16400,16400,16400,16400,0
|
|
20240816,184200,331080010,16400,16400,16400,16400,0
|
|
20240816,184100,331080010,16400,16400,16400,16400,0
|
|
20240816,184000,331080010,16400,16400,16400,16400,0
|
|
20240816,183900,331080010,16400,16400,16400,16400,0
|
|
20240816,183800,331080010,16400,16400,16400,16400,0
|
|
20240816,183700,331080010,16400,16400,16400,16400,0
|
|
20240816,183600,331080010,16400,16400,16400,16400,0
|
|
20240816,183500,331080010,16400,16400,16400,16400,0
|
|
20240816,183400,331080010,16400,16400,16400,16400,553
|
|
20240816,183300,331080010,16400,16400,16400,16400,0
|
|
20240816,183200,331080010,16400,16400,16400,16400,0
|
|
20240816,183100,331080010,16400,16400,16400,16400,0
|
|
20240816,183000,331080010,16400,16400,16400,16400,0
|
|
20240816,182900,331080010,16400,16400,16400,16400,0
|
|
20240816,182800,331080010,16400,16400,16400,16400,0
|
|
20240816,182700,331080010,16400,16400,16400,16400,0
|
|
20240816,182600,331080010,16400,16400,16400,16400,0
|
|
20240816,182500,331080010,16400,16400,16400,16400,0
|
|
20240816,182400,331080010,16400,16400,16400,16400,0
|
|
20240816,182300,331080010,16400,16400,16400,16400,0
|
|
20240816,182200,331080010,16400,16400,16400,16400,0
|
|
20240816,182100,331080010,16400,16400,16400,16400,0
|
|
20240816,182000,331080010,16400,16400,16400,16400,0
|
|
20240816,181900,331080010,16400,16400,16400,16400,0
|
|
20240816,181800,331080010,16400,16400,16400,16400,0
|
|
20240816,181700,331080010,16400,16400,16400,16400,0
|
|
20240816,181600,331080010,16400,16400,16400,16400,0
|
|
20240816,181500,331080010,16400,16400,16400,16400,0
|
|
20240816,181400,331080010,16400,16400,16400,16400,0
|
|
20240816,181300,331080010,16400,16400,16400,16400,0
|
|
20240816,181200,331080010,16400,16400,16400,16400,0
|
|
20240816,181100,331080010,16400,16400,16400,16400,0
|
|
20240816,181000,331080010,16400,16400,16400,16400,0
|
|
20240816,180900,331080010,16400,16400,16400,16400,0
|
|
20240816,180800,331080010,16400,16400,16400,16400,0
|
|
20240816,180700,331080010,16400,16400,16400,16400,0
|
|
20240816,180600,331080010,16400,16400,16400,16400,0
|
|
20240816,180500,331080010,16400,16400,16400,16400,0
|
|
20240816,180400,331080010,16400,16400,16400,16400,553
|
|
20240816,180300,331080010,16400,16400,16400,16400,0
|
|
20240816,180200,331080010,16400,16400,16400,16400,0
|
|
20240816,180100,331080010,16400,16400,16400,16400,0
|
|
20240816,180000,331080010,16400,16400,16400,16400,0
|
|
20240816,175900,331080010,16400,16400,16400,16400,0
|
|
20240816,175800,331080010,16400,16400,16400,16400,0
|
|
20240816,175700,331080010,16400,16400,16400,16400,0
|
|
20240816,175600,331080010,16400,16400,16400,16400,0
|
|
20240816,175500,331080010,16400,16400,16400,16400,0
|
|
20240816,175400,331080010,16400,16400,16400,16400,0
|
|
20240816,175300,331080010,16400,16400,16400,16400,0
|
|
20240816,175200,331080010,16400,16400,16400,16400,0
|
|
20240816,175100,331080010,16400,16400,16400,16400,0
|
|
20240816,175000,331080010,16400,16400,16400,16400,0
|
|
20240816,174900,331080010,16400,16400,16400,16400,0
|
|
20240816,174800,331080010,16400,16400,16400,16400,0
|
|
20240816,174700,331080010,16400,16400,16400,16400,0
|
|
20240816,174600,331080010,16400,16400,16400,16400,0
|
|
20240816,174500,331080010,16400,16400,16400,16400,0
|
|
20240816,174400,331080010,16400,16400,16400,16400,0
|
|
20240816,174300,331080010,16400,16400,16400,16400,0
|
|
20240816,174200,331080010,16400,16400,16400,16400,0
|
|
20240816,174100,331080010,16400,16400,16400,16400,0
|
|
20240816,174000,331080010,16400,16400,16400,16400,0
|
|
20240816,173900,331080010,16400,16400,16400,16400,0
|
|
20240816,173800,331080010,16400,16400,16400,16400,0
|
|
20240816,173700,331080010,16400,16400,16400,16400,0
|
|
20240816,173600,331080010,16400,16400,16400,16400,0
|
|
20240816,173500,331080010,16400,16400,16400,16400,0
|
|
20240816,173400,331080010,16400,16400,16400,16400,553
|
|
20240816,173300,331080010,16400,16400,16400,16400,0
|
|
20240816,173200,331080010,16400,16400,16400,16400,0
|
|
20240816,173100,331080010,16400,16400,16400,16400,0
|
|
20240816,173000,331080010,16400,16400,16400,16400,0
|
|
20240816,172900,331080010,16400,16400,16400,16400,0
|
|
20240816,172800,331080010,16400,16400,16400,16400,0
|
|
20240816,172700,331080010,16400,16400,16400,16400,0
|
|
20240816,172600,331080010,16400,16400,16400,16400,0
|
|
20240816,172500,331080010,16400,16400,16400,16400,0
|
|
20240816,172400,331080010,16400,16400,16400,16400,0
|
|
20240816,172300,331080010,16400,16400,16400,16400,0
|
|
20240816,172200,331080010,16400,16400,16400,16400,0
|
|
20240816,172100,331080010,16400,16400,16400,16400,0
|
|
20240816,172000,331080010,16400,16400,16400,16400,0
|
|
20240816,171900,331080010,16400,16400,16400,16400,0
|
|
20240816,171800,331080010,16400,16400,16400,16400,0
|
|
20240816,171700,331080010,16400,16400,16400,16400,0
|
|
20240816,171600,331080010,16400,16400,16400,16400,0
|
|
20240816,171500,331080010,16400,16400,16400,16400,0
|
|
20240816,171400,331080010,16400,16400,16400,16400,0
|
|
20240816,171300,331080010,16400,16400,16400,16400,0
|
|
20240816,171200,331080010,16400,16400,16400,16400,0
|
|
20240816,171100,331080010,16400,16400,16400,16400,0
|
|
20240816,171000,331080010,16400,16400,16400,16400,0
|
|
20240816,170900,331080010,16400,16400,16400,16400,0
|
|
20240816,170800,331080010,16400,16400,16400,16400,0
|
|
20240816,170700,331080010,16400,16400,16400,16400,0
|
|
20240816,170600,331080010,16400,16400,16400,16400,0
|
|
20240816,170500,331080010,16400,16400,16400,16400,0
|
|
20240816,170400,331080010,16400,16400,16400,16400,553
|
|
20240816,170300,331080010,16400,16400,16400,16400,0
|
|
20240816,170200,331080010,16400,16400,16400,16400,0
|
|
20240816,170100,331080010,16400,16400,16400,16400,0
|
|
20240816,170000,331080010,16400,16400,16400,16400,0
|
|
20240816,165900,331080010,16400,16400,16400,16400,0
|
|
20240816,165800,331080010,16400,16400,16400,16400,0
|
|
20240816,165700,331080010,16400,16400,16400,16400,0
|
|
20240816,165600,331080010,16400,16400,16400,16400,0
|
|
20240816,165500,331080010,16400,16400,16400,16400,0
|
|
20240816,165400,331080010,16400,16400,16400,16400,0
|
|
20240816,165300,331080010,16400,16400,16400,16400,0
|
|
20240816,165200,331080010,16400,16400,16400,16400,0
|
|
20240816,165100,331080010,16400,16400,16400,16400,0
|
|
20240816,165000,331080010,16400,16400,16400,16400,0
|
|
20240816,164900,331080010,16400,16400,16400,16400,0
|
|
20240816,164800,331080010,16400,16400,16400,16400,0
|
|
20240816,164700,331080010,16400,16400,16400,16400,0
|
|
20240816,164600,331080010,16400,16400,16400,16400,0
|
|
20240816,164500,331080010,16400,16400,16400,16400,0
|
|
20240816,164400,331080010,16400,16400,16400,16400,0
|
|
20240816,164300,331080010,16400,16400,16400,16400,0
|
|
20240816,164200,331080010,16400,16400,16400,16400,0
|
|
20240816,164100,331080010,16400,16400,16400,16400,0
|
|
20240816,164000,331080010,16400,16400,16400,16400,0
|
|
20240816,163900,331080010,16400,16400,16400,16400,0
|
|
20240816,163800,331080010,16400,16400,16400,16400,0
|
|
20240816,163700,331080010,16400,16400,16400,16400,0
|
|
20240816,163600,331080010,16400,16400,16400,16400,0
|
|
20240816,163500,331080010,16400,16400,16400,16400,0
|
|
20240816,163400,331080010,16400,16400,16400,16400,553
|
|
20240816,163300,331080010,16400,16400,16400,16400,0
|
|
20240816,163200,331080010,16400,16400,16400,16400,0
|
|
20240816,163100,331080010,16400,16400,16400,16400,0
|
|
20240816,163000,331080010,16400,16400,16400,16400,0
|
|
20240816,162900,331080010,16400,16400,16400,16400,0
|
|
20240816,162800,331080010,16400,16400,16400,16400,0
|
|
20240816,162700,331080010,16400,16400,16400,16400,0
|
|
20240816,162600,331080010,16400,16400,16400,16400,0
|
|
20240816,162500,331080010,16400,16400,16400,16400,0
|
|
20240816,162400,331080010,16400,16400,16400,16400,0
|
|
20240816,162300,331080010,16400,16400,16400,16400,0
|
|
20240816,162200,331080010,16400,16400,16400,16400,0
|
|
20240816,162100,331080010,16400,16400,16400,16400,0
|
|
20240816,162000,331080010,16400,16400,16400,16400,0
|
|
20240816,161900,331080010,16400,16400,16400,16400,0
|
|
20240816,161800,331080010,16400,16400,16400,16400,0
|
|
20240816,161700,331080010,16400,16400,16400,16400,0
|
|
20240816,161600,331080010,16400,16400,16400,16400,0
|
|
20240816,161500,331080010,16400,16400,16400,16400,0
|
|
20240816,161400,331080010,16400,16400,16400,16400,0
|
|
20240816,161300,331080010,16400,16400,16400,16400,0
|
|
20240816,161200,331080010,16400,16400,16400,16400,0
|
|
20240816,161100,331080010,16400,16400,16400,16400,0
|
|
20240816,161000,331080010,16400,16400,16400,16400,0
|
|
20240816,160900,331080010,16400,16400,16400,16400,0
|
|
20240816,160800,331080010,16400,16400,16400,16400,0
|
|
20240816,160700,331080010,16400,16400,16400,16400,0
|
|
20240816,160600,331080010,16400,16400,16400,16400,0
|
|
20240816,160500,331080010,16400,16400,16400,16400,0
|
|
20240816,160400,331080010,16400,16400,16400,16400,553
|
|
20240816,160300,331080010,16400,16400,16400,16400,0
|
|
20240816,160200,331080010,16400,16400,16400,16400,0
|
|
20240816,160100,331080010,16400,16400,16400,16400,0
|
|
20240816,160000,331080010,16400,16400,16400,16400,0
|
|
20240816,155900,331080010,16400,16400,16400,16400,0
|
|
20240816,155800,331080010,16400,16400,16400,16400,0
|
|
20240816,155700,331080010,16400,16400,16400,16400,0
|
|
20240816,155600,331080010,16400,16400,16400,16400,0
|
|
20240816,155500,331080010,16400,16400,16400,16400,0
|
|
20240816,155400,331080010,16400,16400,16400,16400,0
|
|
20240816,155300,331080010,16400,16400,16400,16400,0
|
|
20240816,155200,331080010,16400,16400,16400,16400,0
|
|
20240816,155100,331080010,16400,16400,16400,16400,0
|
|
20240816,155000,331080010,16400,16400,16400,16400,0
|
|
20240816,154900,331080010,16400,16400,16400,16400,0
|
|
20240816,154800,331080010,16400,16400,16400,16400,0
|
|
20240816,154700,331080010,16400,16400,16400,16400,0
|
|
20240816,154600,331080010,16400,16400,16400,16400,0
|
|
20240816,154500,331080010,16400,16400,16400,16400,0
|
|
20240816,154400,331080010,16400,16400,16400,16400,0
|
|
20240816,154300,331080010,16400,16400,16400,16400,0
|
|
20240816,154200,331080010,16400,16400,16400,16400,0
|
|
20240816,154100,331080010,16400,16400,16400,16400,0
|
|
20240816,154000,331080010,16400,16400,16400,16400,0
|
|
20240816,153900,331080010,16400,16400,16400,16400,0
|
|
20240816,153800,331080010,16400,16400,16400,16400,0
|
|
20240816,153700,331080010,16400,16400,16400,16400,0
|
|
20240816,153600,331080010,16400,16400,16400,16400,0
|
|
20240816,153500,331080010,16400,16400,16400,16400,0
|
|
20240816,153400,331080010,16400,16400,16400,16400,553
|
|
20240816,153300,331080010,16400,16400,16400,16400,0
|
|
20240816,153200,331080010,16400,16400,16400,16400,0
|
|
20240816,153100,331080010,16400,16400,16400,16400,0
|
|
20240816,153000,331080010,16400,16400,16400,16400,553
|
|
20240816,152900,322010810,16450,16450,16450,16450,0
|
|
20240816,152800,322010810,16450,16450,16450,16450,0
|
|
20240816,152700,322010810,16450,16450,16450,16450,0
|
|
20240816,152600,322010810,16450,16450,16450,16450,0
|
|
20240816,152500,322010810,16450,16450,16450,16450,0
|
|
20240816,152400,322010810,16450,16450,16450,16450,0
|
|
20240816,152300,322010810,16450,16450,16450,16450,0
|
|
20240816,152200,322010810,16450,16450,16450,16450,0
|
|
20240816,152100,322010810,16450,16450,16450,16450,0
|
|
20240816,152000,322010810,16450,16450,16450,16450,0
|
|
20240816,151900,322010810,16450,16420,16450,16400,256
|
|
20240816,151800,317806920,16400,16410,16420,16400,247
|
|
20240816,151700,313753750,16410,16400,16420,16400,543
|
|
20240816,151600,304839170,16410,16400,16410,16400,2
|
|
20240816,151500,304806360,16400,16410,16410,16400,5
|
|
20240816,151400,304724320,16410,16410,16410,16410,58
|
|
20240816,151300,303772540,16420,16420,16420,16420,0
|
|
20240816,151200,303772540,16420,16420,16420,16420,10
|
|
20240816,151100,303608340,16420,16420,16420,16420,73
|
|
20240816,151000,302409680,16420,16410,16420,16410,138
|
|
20240816,150900,300144630,16410,16410,16410,16410,0
|
|
20240816,150800,300144630,16410,16410,16410,16410,1
|
|
20240816,150700,300128220,16400,16410,16410,16400,426
|
|
20240816,150600,293138860,16420,16410,16420,16410,8
|
|
20240816,150500,293007560,16420,16420,16420,16420,31
|
|
20240816,150400,292498540,16410,16410,16410,16410,0
|
|
20240816,150300,292498540,16410,16410,16410,16410,60
|
|
20240816,150200,291513940,16410,16410,16410,16410,100
|
|
20240816,150100,289872940,16410,16410,16410,16410,0
|
|
20240816,150000,289872940,16410,16420,16420,16410,101
|
|
20240816,145900,288215300,16420,16420,16420,16420,0
|
|
20240816,145800,288215300,16420,16420,16420,16420,0
|
|
20240816,145700,288215300,16420,16420,16420,16420,0
|
|
20240816,145600,288215300,16420,16430,16430,16420,21
|
|
20240816,145500,287870350,16430,16430,16430,16430,0
|
|
20240816,145400,287870350,16430,16430,16430,16430,43
|
|
20240816,145300,287163860,16430,16430,16430,16430,8
|
|
20240816,145200,287032420,16420,16420,16420,16420,187
|
|
20240816,145100,283961880,16410,16410,16410,16410,60
|
|
20240816,145000,282977280,16400,16400,16400,16400,0
|
|
20240816,144900,282977280,16400,16400,16400,16400,57
|
|
20240816,144800,282042480,16410,16410,16410,16410,0
|
|
20240816,144700,282042480,16410,16410,16410,16410,8
|
|
20240816,144600,281911200,16400,16400,16400,16400,0
|
|
20240816,144500,281911200,16400,16400,16400,16400,68
|
|
20240816,144400,280796000,16400,16400,16400,16400,59
|
|
20240816,144300,279828400,16400,16400,16400,16400,0
|
|
20240816,144200,279828400,16400,16400,16400,16400,0
|
|
20240816,144100,279828400,16400,16400,16400,16400,59
|
|
20240816,144000,278860800,16400,16390,16400,16390,65
|
|
20240816,143900,277794810,16390,16390,16390,16390,0
|
|
20240816,143800,277794810,16390,16390,16390,16390,57
|
|
20240816,143700,276860580,16390,16390,16390,16390,1
|
|
20240816,143600,276844190,16390,16390,16390,16390,0
|
|
20240816,143500,276844190,16390,16390,16390,16390,0
|
|
20240816,143400,276844190,16390,16380,16390,16380,87
|
|
20240816,143300,275418850,16390,16390,16390,16390,20
|
|
20240816,143200,275091050,16390,16390,16390,16390,0
|
|
20240816,143100,275091050,16390,16390,16390,16390,0
|
|
20240816,143000,275091050,16390,16390,16390,16390,54
|
|
20240816,142900,274205990,16390,16390,16390,16390,0
|
|
20240816,142800,274205990,16390,16390,16390,16390,0
|
|
20240816,142700,274205990,16390,16390,16390,16390,82
|
|
20240816,142600,272862010,16390,16390,16390,16390,46
|
|
20240816,142500,272108070,16390,16390,16390,16390,0
|
|
20240816,142400,272108070,16390,16390,16390,16390,11
|
|
20240816,142300,271927780,16380,16390,16390,16380,62
|
|
20240816,142200,270912200,16380,16370,16380,16370,42
|
|
20240816,142100,270224510,16360,16360,16360,16360,0
|
|
20240816,142000,270224510,16360,16360,16360,16360,73
|
|
20240816,141900,269030230,16360,16360,16360,16360,0
|
|
20240816,141800,269030230,16360,16360,16360,16360,1
|
|
20240816,141700,269013870,16360,16360,16360,16360,17
|
|
20240816,141600,268735750,16360,16360,16360,16360,91
|
|
20240816,141500,267246990,16370,16370,16370,16370,1
|
|
20240816,141400,267230620,16360,16360,16360,16360,44
|
|
20240816,141300,266510780,16360,16360,16360,16360,1
|
|
20240816,141200,266494420,16360,16360,16360,16360,59
|
|
20240816,141100,265529180,16360,16360,16360,16360,0
|
|
20240816,141000,265529180,16360,16360,16360,16360,6
|
|
20240816,140900,265431020,16360,16360,16360,16360,57
|
|
20240816,140800,264498500,16360,16360,16360,16360,1
|
|
20240816,140700,264482140,16360,16370,16370,16360,10
|
|
20240816,140600,264318450,16360,16360,16360,16360,0
|
|
20240816,140500,264318450,16360,16360,16360,16360,57
|
|
20240816,140400,263385930,16360,16360,16360,16360,0
|
|
20240816,140300,263385930,16360,16360,16360,16360,0
|
|
20240816,140200,263385930,16360,16360,16360,16360,76
|
|
20240816,140100,262142570,16360,16370,16370,16360,47
|
|
20240816,140000,261373600,16360,16360,16360,16360,0
|
|
20240816,135900,261373600,16360,16360,16360,16360,0
|
|
20240816,135800,261373600,16360,16360,16360,16360,70
|
|
20240816,135700,260228400,16360,16360,16360,16360,0
|
|
20240816,135600,260228400,16360,16360,16360,16360,0
|
|
20240816,135500,260228400,16360,16360,16360,16360,1
|
|
20240816,135400,260212040,16360,16360,16360,16360,58
|
|
20240816,135300,259263160,16370,16370,16370,16370,0
|
|
20240816,135200,259263160,16370,16370,16370,16370,10
|
|
20240816,135100,259099460,16370,16370,16370,16370,81
|
|
20240816,135000,257773490,16360,16370,16370,16360,66
|
|
20240816,134900,256693660,16360,16360,16360,16360,7
|
|
20240816,134800,256579140,16360,16360,16360,16360,0
|
|
20240816,134700,256579140,16360,16370,16370,16360,62
|
|
20240816,134600,255564770,16370,16370,16370,16370,10
|
|
20240816,134500,255401070,16370,16360,16370,16360,254
|
|
20240816,134400,251245620,16370,16370,16370,16370,0
|
|
20240816,134300,251245620,16370,16370,16370,16360,79
|
|
20240816,134200,249952970,16360,16370,16370,16360,320
|
|
20240816,134100,244714670,16360,16360,16360,16360,250
|
|
20240816,134000,240624670,16360,16360,16360,16360,2
|
|
20240816,133900,240591950,16360,16360,16360,16360,309
|
|
20240816,133800,235536710,16360,16360,16360,16360,2
|
|
20240816,133700,235503990,16350,16350,16350,16350,0
|
|
20240816,133600,235503990,16350,16350,16350,16350,58
|
|
20240816,133500,234555690,16360,16360,16360,16360,0
|
|
20240816,133400,234555690,16360,16360,16360,16360,6
|
|
20240816,133300,234457530,16360,16360,16360,16360,100
|
|
20240816,133200,232821530,16360,16370,16370,16360,105
|
|
20240816,133100,231103680,16360,16360,16360,16360,0
|
|
20240816,133000,231103680,16360,16360,16360,16360,0
|
|
20240816,132900,231103680,16360,16370,16370,16360,10
|
|
20240816,132800,230940040,16370,16370,16370,16370,59
|
|
20240816,132700,229974210,16380,16380,16380,16380,9
|
|
20240816,132600,229826790,16370,16370,16370,16370,49
|
|
20240816,132500,229024660,16370,16370,16370,16370,21
|
|
20240816,132400,228680890,16360,16360,16360,16360,0
|
|
20240816,132300,228680890,16360,16360,16360,16360,0
|
|
20240816,132200,228680890,16360,16370,16370,16360,117
|
|
20240816,132100,226765710,16360,16370,16370,16360,73
|
|
20240816,132000,225571270,16370,16370,16370,16370,8
|
|
20240816,131900,225440310,16370,16370,16370,16370,0
|
|
20240816,131800,225440310,16370,16370,16370,16370,2
|
|
20240816,131700,225407570,16370,16370,16370,16370,12
|
|
20240816,131600,225211130,16370,16370,16370,16370,0
|
|
20240816,131500,225211130,16370,16370,16370,16370,0
|
|
20240816,131400,225211130,16370,16360,16370,16360,72
|
|
20240816,131300,224033070,16370,16370,16370,16370,3
|
|
20240816,131200,223983960,16360,16370,16370,16360,87
|
|
20240816,131100,222559830,16370,16370,16370,16370,8
|
|
20240816,131000,222428870,16370,16370,16370,16370,47
|
|
20240816,130900,221659480,16360,16360,16360,16360,0
|
|
20240816,130800,221659480,16360,16360,16360,16360,0
|
|
20240816,130700,221659480,16360,16360,16360,16360,0
|
|
20240816,130600,221659480,16360,16380,16380,16360,168
|
|
20240816,130500,218909860,16370,16370,16370,16370,0
|
|
20240816,130400,218909860,16370,16370,16370,16370,0
|
|
20240816,130300,218909860,16370,16370,16370,16370,58
|
|
20240816,130200,217960400,16390,16370,16390,16370,84
|
|
20240816,130100,216584230,16370,16370,16370,16370,0
|
|
20240816,130000,216584230,16370,16370,16370,16370,1
|
|
20240816,125900,216567860,16380,16380,16380,16380,13
|
|
20240816,125800,216354920,16390,16390,16390,16390,20
|
|
20240816,125700,216027120,16370,16370,16370,16370,0
|
|
20240816,125600,216027120,16370,16370,16370,16370,0
|
|
20240816,125500,216027120,16370,16370,16370,16370,57
|
|
20240816,125400,215094030,16390,16380,16390,16370,13
|
|
20240816,125300,214881000,16380,16380,16380,16380,14
|
|
20240816,125200,214651680,16370,16380,16390,16370,158
|
|
20240816,125100,212063450,16380,16380,16380,16380,2
|
|
20240816,125000,212030690,16380,16380,16380,16380,0
|
|
20240816,124900,212030690,16380,16380,16380,16380,1
|
|
20240816,124800,212014310,16370,16370,16370,16370,71
|
|
20240816,124700,210852040,16370,16370,16370,16370,0
|
|
20240816,124600,210852040,16370,16370,16370,16370,16
|
|
20240816,124500,210590120,16370,16370,16370,16360,44
|
|
20240816,124400,209869850,16380,16380,16380,16380,0
|
|
20240816,124300,209869850,16380,16380,16380,16380,8
|
|
20240816,124200,209738810,16370,16370,16370,16370,1
|
|
20240816,124100,209722440,16370,16380,16380,16370,73
|
|
20240816,124000,208527410,16380,16380,16380,16380,33
|
|
20240816,123900,207986870,16360,16360,16360,16360,0
|
|
20240816,123800,207986870,16360,16360,16360,16360,0
|
|
20240816,123700,207986870,16360,16370,16370,16360,127
|
|
20240816,123600,205908470,16370,16360,16370,16360,2
|
|
20240816,123500,205875740,16360,16350,16360,16350,116
|
|
20240816,123400,203977990,16350,16350,16350,16350,58
|
|
20240816,123300,203029690,16360,16360,16360,16350,453
|
|
20240816,123200,195620970,16370,16360,16370,16360,12
|
|
20240816,123100,195424640,16360,16360,16360,16360,0
|
|
20240816,123000,195424640,16360,16360,16360,16360,58
|
|
20240816,122900,194475760,16370,16370,16370,16370,2
|
|
20240816,122800,194443020,16360,16360,16360,16360,0
|
|
20240816,122700,194443020,16360,16360,16360,16360,1
|
|
20240816,122600,194426660,16360,16360,16360,16360,59
|
|
20240816,122500,193461420,16370,16370,16370,16370,0
|
|
20240816,122400,193461420,16370,16370,16370,16370,0
|
|
20240816,122300,193461420,16370,16370,16370,16370,25
|
|
20240816,122200,193052170,16370,16370,16370,16370,0
|
|
20240816,122100,193052170,16370,16370,16370,16370,0
|
|
20240816,122000,193052170,16370,16370,16370,16370,0
|
|
20240816,121900,193052170,16370,16370,16370,16370,58
|
|
20240816,121800,192102710,16370,16370,16370,16370,0
|
|
20240816,121700,192102710,16370,16370,16370,16370,0
|
|
20240816,121600,192102710,16370,16370,16370,16370,10
|
|
20240816,121500,191939010,16370,16380,16380,16370,27
|
|
20240816,121400,191496760,16390,16390,16390,16390,0
|
|
20240816,121300,191496760,16390,16390,16390,16390,1
|
|
20240816,121200,191480370,16380,16370,16380,16370,240
|
|
20240816,121100,187549750,16370,16370,16370,16370,4
|
|
20240816,121000,187484270,16380,16380,16380,16370,45
|
|
20240816,120900,186747210,16370,16370,16370,16370,391
|
|
20240816,120800,180346540,16370,16370,16370,16370,65
|
|
20240816,120700,179282490,16380,16380,16380,16380,0
|
|
20240816,120600,179282490,16380,16380,16380,16380,35
|
|
20240816,120500,178709190,16380,16380,16380,16380,0
|
|
20240816,120400,178709190,16380,16380,16380,16380,61
|
|
20240816,120300,177710010,16390,16390,16390,16390,0
|
|
20240816,120200,177710010,16390,16390,16390,16390,0
|
|
20240816,120100,177710010,16390,16380,16390,16380,59
|
|
20240816,120000,176743580,16380,16380,16380,16380,0
|
|
20240816,115900,176743580,16380,16380,16380,16380,0
|
|
20240816,115800,176743580,16380,16380,16380,16380,1
|
|
20240816,115700,176727200,16390,16390,16390,16390,6
|
|
20240816,115600,176628860,16390,16390,16390,16390,34
|
|
20240816,115500,176071600,16390,16390,16390,16390,1
|
|
20240816,115400,176055210,16390,16390,16390,16390,0
|
|
20240816,115300,176055210,16390,16390,16400,16390,96
|
|
20240816,115200,174481410,16390,16400,16400,16390,11
|
|
20240816,115100,174301020,16400,16400,16400,16400,0
|
|
20240816,115000,174301020,16400,16400,16400,16400,49
|
|
20240816,114900,173497420,16400,16400,16400,16400,0
|
|
20240816,114800,173497420,16400,16400,16400,16400,0
|
|
20240816,114700,173497420,16400,16400,16400,16400,1
|
|
20240816,114600,173481020,16390,16390,16390,16390,57
|
|
20240816,114500,172546790,16400,16400,16400,16400,32
|
|
20240816,114400,172021990,16400,16410,16410,16400,9
|
|
20240816,114300,171874310,16390,16390,16390,16390,0
|
|
20240816,114200,171874310,16390,16390,16390,16390,58
|
|
20240816,114100,170923690,16410,16410,16410,16410,10
|
|
20240816,114000,170759590,16410,16400,16410,16400,30
|
|
20240816,113900,170267530,16400,16390,16400,16390,63
|
|
20240816,113800,169234910,16400,16400,16400,16400,0
|
|
20240816,113700,169234910,16400,16400,16400,16400,5
|
|
20240816,113600,169152910,16400,16400,16400,16400,27
|
|
20240816,113500,168710110,16400,16400,16400,16400,28
|
|
20240816,113400,168250910,16400,16400,16400,16400,0
|
|
20240816,113300,168250910,16400,16400,16400,16400,1
|
|
20240816,113200,168234510,16410,16410,16410,16410,30
|
|
20240816,113100,167742210,16400,16410,16410,16400,84
|
|
20240816,113000,166364360,16410,16410,16410,16410,1
|
|
20240816,112900,166347950,16410,16410,16410,16410,8
|
|
20240816,112800,166216670,16410,16410,16410,16400,61
|
|
20240816,112700,165216240,16400,16400,16400,16400,0
|
|
20240816,112600,165216240,16400,16400,16400,16400,0
|
|
20240816,112500,165216240,16400,16410,16410,16400,121
|
|
20240816,112400,163231580,16400,16400,16400,16400,59
|
|
20240816,112300,162263980,16410,16410,16410,16410,1
|
|
20240816,112200,162247570,16410,16410,16410,16410,5
|
|
20240816,112100,162165520,16410,16410,16410,16410,1
|
|
20240816,112000,162149110,16400,16410,16410,16400,63
|
|
20240816,111900,161115860,16400,16400,16400,16400,52
|
|
20240816,111800,160263060,16400,16400,16400,16400,7
|
|
20240816,111700,160148260,16410,16400,16410,16400,96
|
|
20240816,111600,158573550,16400,16410,16410,16400,15
|
|
20240816,111500,158327540,16400,16400,16400,16400,7
|
|
20240816,111400,158212740,16410,16400,16410,16400,28
|
|
20240816,111300,157753460,16400,16400,16410,16400,127
|
|
20240816,111200,155670620,16400,16400,16400,16400,8
|
|
20240816,111100,155539420,16400,16400,16400,16400,129
|
|
20240816,111000,153423820,16400,16410,16410,16400,50
|
|
20240816,110900,152603460,16400,16400,16400,16400,64
|
|
20240816,110800,151553860,16400,16400,16400,16400,24
|
|
20240816,110700,151160260,16410,16400,16410,16400,8
|
|
20240816,110600,151029050,16400,16400,16410,16400,74
|
|
20240816,110500,149815360,16400,16400,16400,16400,313
|
|
20240816,110400,144682160,16410,16410,16410,16410,20
|
|
20240816,110300,144353960,16410,16400,16410,16400,2
|
|
20240816,110200,144321150,16400,16410,16410,16400,69
|
|
20240816,110100,143189450,16410,16400,16410,16400,16
|
|
20240816,110000,142927000,16410,16400,16410,16400,4
|
|
20240816,105900,142861380,16400,16410,16410,16400,242
|
|
20240816,105800,138890520,16420,16410,16420,16410,57
|
|
20240816,105700,137955100,16410,16410,16410,16410,94
|
|
20240816,105600,136412560,16410,16410,16410,16410,44
|
|
20240816,105500,135690520,16410,16410,16410,16410,103
|
|
20240816,105400,134000290,16410,16410,16410,16410,0
|
|
20240816,105300,134000290,16410,16410,16410,16410,33
|
|
20240816,105200,133458760,16410,16420,16420,16410,6
|
|
20240816,105100,133360250,16410,16410,16410,16410,60
|
|
20240816,105000,132375650,16410,16410,16420,16410,109
|
|
20240816,104900,130586880,16420,16420,16420,16420,2
|
|
20240816,104800,130554040,16410,16410,16410,16410,58
|
|
20240816,104700,129602260,16420,16420,16420,16420,0
|
|
20240816,104600,129602260,16420,16420,16420,16420,42
|
|
20240816,104500,128912620,16410,16410,16420,16410,45
|
|
20240816,104400,128174160,16420,16420,16420,16420,27
|
|
20240816,104300,127730820,16420,16420,16420,16420,41
|
|
20240816,104200,127057600,16420,16420,16420,16420,0
|
|
20240816,104100,127057600,16420,16420,16420,16420,0
|
|
20240816,104000,127057600,16420,16420,16420,16420,59
|
|
20240816,103900,126088820,16420,16420,16420,16420,10
|
|
20240816,103800,125924620,16430,16420,16430,16420,20
|
|
20240816,103700,125596170,16420,16420,16420,16420,70
|
|
20240816,103600,124446770,16430,16430,16430,16430,0
|
|
20240816,103500,124446770,16430,16430,16430,16430,0
|
|
20240816,103400,124446770,16430,16430,16430,16430,46
|
|
20240816,103300,123690990,16430,16420,16430,16420,58
|
|
20240816,103200,122738620,16430,16430,16430,16430,6
|
|
20240816,103100,122640040,16420,16420,16420,16420,0
|
|
20240816,103000,122640040,16420,16420,16420,16420,8
|
|
20240816,102900,122508680,16420,16410,16420,16410,182
|
|
20240816,102800,119521640,16410,16410,16410,16410,0
|
|
20240816,102700,119521640,16410,16410,16410,16410,6
|
|
20240816,102600,119423180,16410,16410,16410,16410,197
|
|
20240816,102500,116190410,16410,16410,16410,16410,7
|
|
20240816,102400,116075540,16420,16420,16420,16420,0
|
|
20240816,102300,116075540,16420,16420,16420,16420,0
|
|
20240816,102200,116075540,16420,16420,16420,16420,36
|
|
20240816,102100,115484420,16420,16420,16420,16420,0
|
|
20240816,102000,115484420,16420,16420,16420,16420,0
|
|
20240816,101900,115484420,16420,16420,16420,16420,7
|
|
20240816,101800,115369480,16430,16430,16430,16430,29
|
|
20240816,101700,114893010,16430,16430,16430,16430,7
|
|
20240816,101600,114778000,16440,16440,16440,16440,0
|
|
20240816,101500,114778000,16440,16440,16440,16440,7
|
|
20240816,101400,114662920,16450,16450,16450,16450,0
|
|
20240816,101300,114662920,16450,16450,16450,16450,0
|
|
20240816,101200,114662920,16450,16450,16450,16450,0
|
|
20240816,101100,114662920,16450,16450,16450,16450,17
|
|
20240816,101000,114383270,16460,16460,16460,16460,36
|
|
20240816,100900,113790710,16460,16460,16460,16460,0
|
|
20240816,100800,113790710,16460,16460,16460,16460,0
|
|
20240816,100700,113790710,16460,16470,16470,16460,2
|
|
20240816,100600,113757780,16490,16420,16490,16420,140
|
|
20240816,100500,111457100,16420,16410,16420,16410,17
|
|
20240816,100400,111178050,16410,16410,16410,16410,56
|
|
20240816,100300,110259090,16420,16420,16420,16420,0
|
|
20240816,100200,110259090,16420,16420,16420,16420,12
|
|
20240816,100100,110062050,16420,16420,16420,16420,1
|
|
20240816,100000,110045630,16410,16410,16410,16410,59
|
|
20240816,095900,109077440,16420,16420,16420,16420,0
|
|
20240816,095800,109077440,16420,16410,16420,16410,272
|
|
20240816,095700,104613720,16410,16410,16410,16410,36
|
|
20240816,095600,104022960,16410,16420,16420,16410,81
|
|
20240816,095500,102693530,16410,16410,16410,16410,0
|
|
20240816,095400,102693530,16410,16410,16410,16410,211
|
|
20240816,095300,99231020,16410,16410,16410,16410,57
|
|
20240816,095200,98295650,16420,16420,16420,16420,0
|
|
20240816,095100,98295650,16420,16420,16420,16420,2
|
|
20240816,095000,98262810,16420,16410,16420,16410,28
|
|
20240816,094900,97803310,16420,16430,16430,16400,277
|
|
20240816,094800,93257720,16430,16400,16430,16400,86
|
|
20240816,094700,91846120,16410,16410,16410,16410,0
|
|
20240816,094600,91846120,16410,16410,16410,16410,5
|
|
20240816,094500,91764070,16410,16420,16430,16410,19
|
|
20240816,094400,91452160,16430,16420,16430,16420,7
|
|
20240816,094300,91337180,16430,16420,16430,16420,6
|
|
20240816,094200,91238630,16430,16430,16460,16420,40
|
|
20240816,094100,90581310,16430,16420,16440,16420,9
|
|
20240816,094000,90433430,16440,16410,16440,16410,10
|
|
20240816,093900,90269290,16430,16410,16430,16410,9
|
|
20240816,093800,90121580,16420,16390,16420,16390,309
|
|
20240816,093700,85055190,16390,16420,16420,16390,598
|
|
20240816,093600,75250760,16420,16430,16430,16420,503
|
|
20240816,093500,66991470,16430,16440,16440,16430,21
|
|
20240816,093400,66646430,16440,16440,16440,16440,13
|
|
20240816,093300,66432710,16450,16440,16450,16440,16
|
|
20240816,093200,66169650,16440,16430,16440,16430,437
|
|
20240816,093100,58989690,16440,16490,16490,16440,388
|
|
20240816,093000,52605430,16510,16490,16510,16490,12
|
|
20240816,092900,52407530,16460,16430,16500,16430,326
|
|
20240816,092800,47045650,16420,16440,16440,16420,528
|
|
20240816,092700,38366850,16450,16460,16470,16450,57
|
|
20240816,092600,37428630,16460,16460,16460,16460,0
|
|
20240816,092500,37428630,16460,16460,16460,16460,0
|
|
20240816,092400,37428630,16460,16450,16460,16450,441
|
|
20240816,092300,30171980,16460,16460,16460,16460,0
|
|
20240816,092200,30171980,16460,16470,16470,16460,411
|
|
20240816,092100,23402910,16480,16480,16480,16480,69
|
|
20240816,092000,22265790,16490,16490,16490,16490,13
|
|
20240816,091900,22051420,16490,16490,16490,16490,0
|
|
20240816,091800,22051420,16490,16490,16490,16490,0
|
|
20240816,091700,22051420,16490,16480,16490,16480,76
|
|
20240816,091600,20798700,16480,16500,16500,16480,106
|
|
20240816,091500,19051060,16510,16530,16530,16510,175
|
|
20240816,091400,16158930,16530,16520,16540,16520,63
|
|
20240816,091300,15117420,16530,16530,16540,16530,20
|
|
20240816,091200,14786810,16510,16510,16510,16510,0
|
|
20240816,091100,14786810,16510,16510,16510,16510,1
|
|
20240816,091000,14770300,16540,16510,16540,16510,62
|
|
20240816,090900,13746420,16510,16510,16510,16510,31
|
|
20240816,090800,13234610,16500,16480,16500,16480,56
|
|
20240816,090700,12310720,16480,16500,16500,16480,9
|
|
20240816,090600,12162330,16490,16480,16490,16480,13
|
|
20240816,090500,11947970,16480,16480,16480,16480,9
|
|
20240816,090400,11799650,16500,16500,16500,16500,65
|
|
20240816,090300,10727150,16470,16500,16500,16470,20
|
|
20240816,090200,10397360,16520,16520,16520,16520,0
|
|
20240816,090100,10397360,16520,16530,16530,16520,61
|
|
20240816,090000,9389040,16530,16530,16530,16530,568
|