607 lines
31 KiB
CSV
607 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,190400,436915090,16860,16860,16860,16860,396
|
|
20240827,190300,436915090,16860,16860,16860,16860,0
|
|
20240827,190200,436915090,16860,16860,16860,16860,0
|
|
20240827,190100,436915090,16860,16860,16860,16860,0
|
|
20240827,190000,436915090,16860,16860,16860,16860,0
|
|
20240827,185900,436915090,16860,16860,16860,16860,0
|
|
20240827,185800,436915090,16860,16860,16860,16860,0
|
|
20240827,185700,436915090,16860,16860,16860,16860,0
|
|
20240827,185600,436915090,16860,16860,16860,16860,0
|
|
20240827,185500,436915090,16860,16860,16860,16860,0
|
|
20240827,185400,436915090,16860,16860,16860,16860,0
|
|
20240827,185300,436915090,16860,16860,16860,16860,0
|
|
20240827,185200,436915090,16860,16860,16860,16860,0
|
|
20240827,185100,436915090,16860,16860,16860,16860,0
|
|
20240827,185000,436915090,16860,16860,16860,16860,0
|
|
20240827,184900,436915090,16860,16860,16860,16860,0
|
|
20240827,184800,436915090,16860,16860,16860,16860,0
|
|
20240827,184700,436915090,16860,16860,16860,16860,0
|
|
20240827,184600,436915090,16860,16860,16860,16860,0
|
|
20240827,184500,436915090,16860,16860,16860,16860,0
|
|
20240827,184400,436915090,16860,16860,16860,16860,0
|
|
20240827,184300,436915090,16860,16860,16860,16860,0
|
|
20240827,184200,436915090,16860,16860,16860,16860,0
|
|
20240827,184100,436915090,16860,16860,16860,16860,0
|
|
20240827,184000,436915090,16860,16860,16860,16860,0
|
|
20240827,183900,436915090,16860,16860,16860,16860,0
|
|
20240827,183800,436915090,16860,16860,16860,16860,0
|
|
20240827,183700,436915090,16860,16860,16860,16860,0
|
|
20240827,183600,436915090,16860,16860,16860,16860,0
|
|
20240827,183500,436915090,16860,16860,16860,16860,0
|
|
20240827,183400,436915090,16860,16860,16860,16860,396
|
|
20240827,183300,436915090,16860,16860,16860,16860,0
|
|
20240827,183200,436915090,16860,16860,16860,16860,0
|
|
20240827,183100,436915090,16860,16860,16860,16860,0
|
|
20240827,183000,436915090,16860,16860,16860,16860,0
|
|
20240827,182900,436915090,16860,16860,16860,16860,0
|
|
20240827,182800,436915090,16860,16860,16860,16860,0
|
|
20240827,182700,436915090,16860,16860,16860,16860,0
|
|
20240827,182600,436915090,16860,16860,16860,16860,0
|
|
20240827,182500,436915090,16860,16860,16860,16860,0
|
|
20240827,182400,436915090,16860,16860,16860,16860,0
|
|
20240827,182300,436915090,16860,16860,16860,16860,0
|
|
20240827,182200,436915090,16860,16860,16860,16860,0
|
|
20240827,182100,436915090,16860,16860,16860,16860,0
|
|
20240827,182000,436915090,16860,16860,16860,16860,0
|
|
20240827,181900,436915090,16860,16860,16860,16860,0
|
|
20240827,181800,436915090,16860,16860,16860,16860,0
|
|
20240827,181700,436915090,16860,16860,16860,16860,0
|
|
20240827,181600,436915090,16860,16860,16860,16860,0
|
|
20240827,181500,436915090,16860,16860,16860,16860,0
|
|
20240827,181400,436915090,16860,16860,16860,16860,0
|
|
20240827,181300,436915090,16860,16860,16860,16860,0
|
|
20240827,181200,436915090,16860,16860,16860,16860,0
|
|
20240827,181100,436915090,16860,16860,16860,16860,0
|
|
20240827,181000,436915090,16860,16860,16860,16860,0
|
|
20240827,180900,436915090,16860,16860,16860,16860,0
|
|
20240827,180800,436915090,16860,16860,16860,16860,0
|
|
20240827,180700,436915090,16860,16860,16860,16860,0
|
|
20240827,180600,436915090,16860,16860,16860,16860,0
|
|
20240827,180500,436915090,16860,16860,16860,16860,0
|
|
20240827,180400,436915090,16860,16860,16860,16860,396
|
|
20240827,180300,436915090,16860,16860,16860,16860,0
|
|
20240827,180200,436915090,16860,16860,16860,16860,0
|
|
20240827,180100,436915090,16860,16860,16860,16860,0
|
|
20240827,180000,436915090,16860,16860,16860,16860,0
|
|
20240827,175900,436915090,16860,16860,16860,16860,0
|
|
20240827,175800,436915090,16860,16860,16860,16860,0
|
|
20240827,175700,436915090,16860,16860,16860,16860,0
|
|
20240827,175600,436915090,16860,16860,16860,16860,0
|
|
20240827,175500,436915090,16860,16860,16860,16860,0
|
|
20240827,175400,436915090,16860,16860,16860,16860,0
|
|
20240827,175300,436915090,16860,16860,16860,16860,0
|
|
20240827,175200,436915090,16860,16860,16860,16860,0
|
|
20240827,175100,436915090,16860,16860,16860,16860,0
|
|
20240827,175000,436915090,16860,16860,16860,16860,0
|
|
20240827,174900,436915090,16860,16860,16860,16860,0
|
|
20240827,174800,436915090,16860,16860,16860,16860,0
|
|
20240827,174700,436915090,16860,16860,16860,16860,0
|
|
20240827,174600,436915090,16860,16860,16860,16860,0
|
|
20240827,174500,436915090,16860,16860,16860,16860,0
|
|
20240827,174400,436915090,16860,16860,16860,16860,0
|
|
20240827,174300,436915090,16860,16860,16860,16860,0
|
|
20240827,174200,436915090,16860,16860,16860,16860,0
|
|
20240827,174100,436915090,16860,16860,16860,16860,0
|
|
20240827,174000,436915090,16860,16860,16860,16860,0
|
|
20240827,173900,436915090,16860,16860,16860,16860,0
|
|
20240827,173800,436915090,16860,16860,16860,16860,0
|
|
20240827,173700,436915090,16860,16860,16860,16860,0
|
|
20240827,173600,436915090,16860,16860,16860,16860,0
|
|
20240827,173500,436915090,16860,16860,16860,16860,0
|
|
20240827,173400,436915090,16860,16860,16860,16860,396
|
|
20240827,173300,436915090,16860,16860,16860,16860,0
|
|
20240827,173200,436915090,16860,16860,16860,16860,0
|
|
20240827,173100,436915090,16860,16860,16860,16860,0
|
|
20240827,173000,436915090,16860,16860,16860,16860,0
|
|
20240827,172900,436915090,16860,16860,16860,16860,0
|
|
20240827,172800,436915090,16860,16860,16860,16860,0
|
|
20240827,172700,436915090,16860,16860,16860,16860,0
|
|
20240827,172600,436915090,16860,16860,16860,16860,0
|
|
20240827,172500,436915090,16860,16860,16860,16860,0
|
|
20240827,172400,436915090,16860,16860,16860,16860,0
|
|
20240827,172300,436915090,16860,16860,16860,16860,0
|
|
20240827,172200,436915090,16860,16860,16860,16860,0
|
|
20240827,172100,436915090,16860,16860,16860,16860,0
|
|
20240827,172000,436915090,16860,16860,16860,16860,0
|
|
20240827,171900,436915090,16860,16860,16860,16860,0
|
|
20240827,171800,436915090,16860,16860,16860,16860,0
|
|
20240827,171700,436915090,16860,16860,16860,16860,0
|
|
20240827,171600,436915090,16860,16860,16860,16860,0
|
|
20240827,171500,436915090,16860,16860,16860,16860,0
|
|
20240827,171400,436915090,16860,16860,16860,16860,0
|
|
20240827,171300,436915090,16860,16860,16860,16860,0
|
|
20240827,171200,436915090,16860,16860,16860,16860,0
|
|
20240827,171100,436915090,16860,16860,16860,16860,0
|
|
20240827,171000,436915090,16860,16860,16860,16860,0
|
|
20240827,170900,436915090,16860,16860,16860,16860,0
|
|
20240827,170800,436915090,16860,16860,16860,16860,0
|
|
20240827,170700,436915090,16860,16860,16860,16860,0
|
|
20240827,170600,436915090,16860,16860,16860,16860,0
|
|
20240827,170500,436915090,16860,16860,16860,16860,0
|
|
20240827,170400,436915090,16860,16860,16860,16860,396
|
|
20240827,170300,436915090,16860,16860,16860,16860,0
|
|
20240827,170200,436915090,16860,16860,16860,16860,0
|
|
20240827,170100,436915090,16860,16860,16860,16860,0
|
|
20240827,170000,436915090,16860,16860,16860,16860,0
|
|
20240827,165900,436915090,16860,16860,16860,16860,0
|
|
20240827,165800,436915090,16860,16860,16860,16860,0
|
|
20240827,165700,436915090,16860,16860,16860,16860,0
|
|
20240827,165600,436915090,16860,16860,16860,16860,0
|
|
20240827,165500,436915090,16860,16860,16860,16860,0
|
|
20240827,165400,436915090,16860,16860,16860,16860,0
|
|
20240827,165300,436915090,16860,16860,16860,16860,0
|
|
20240827,165200,436915090,16860,16860,16860,16860,0
|
|
20240827,165100,436915090,16860,16860,16860,16860,0
|
|
20240827,165000,436915090,16860,16860,16860,16860,0
|
|
20240827,164900,436915090,16860,16860,16860,16860,0
|
|
20240827,164800,436915090,16860,16860,16860,16860,0
|
|
20240827,164700,436915090,16860,16860,16860,16860,0
|
|
20240827,164600,436915090,16860,16860,16860,16860,0
|
|
20240827,164500,436915090,16860,16860,16860,16860,0
|
|
20240827,164400,436915090,16860,16860,16860,16860,0
|
|
20240827,164300,436915090,16860,16860,16860,16860,0
|
|
20240827,164200,436915090,16860,16860,16860,16860,0
|
|
20240827,164100,436915090,16860,16860,16860,16860,0
|
|
20240827,164000,436915090,16860,16860,16860,16860,0
|
|
20240827,163900,436915090,16860,16860,16860,16860,0
|
|
20240827,163800,436915090,16860,16860,16860,16860,0
|
|
20240827,163700,436915090,16860,16860,16860,16860,0
|
|
20240827,163600,436915090,16860,16860,16860,16860,0
|
|
20240827,163500,436915090,16860,16860,16860,16860,0
|
|
20240827,163400,436915090,16860,16860,16860,16860,396
|
|
20240827,163300,436915090,16860,16860,16860,16860,0
|
|
20240827,163200,436915090,16860,16860,16860,16860,0
|
|
20240827,163100,436915090,16860,16860,16860,16860,0
|
|
20240827,163000,436915090,16860,16860,16860,16860,0
|
|
20240827,162900,436915090,16860,16860,16860,16860,0
|
|
20240827,162800,436915090,16860,16860,16860,16860,0
|
|
20240827,162700,436915090,16860,16860,16860,16860,0
|
|
20240827,162600,436915090,16860,16860,16860,16860,0
|
|
20240827,162500,436915090,16860,16860,16860,16860,0
|
|
20240827,162400,436915090,16860,16860,16860,16860,0
|
|
20240827,162300,436915090,16860,16860,16860,16860,0
|
|
20240827,162200,436915090,16860,16860,16860,16860,0
|
|
20240827,162100,436915090,16860,16860,16860,16860,0
|
|
20240827,162000,436915090,16860,16860,16860,16860,0
|
|
20240827,161900,436915090,16860,16860,16860,16860,0
|
|
20240827,161800,436915090,16860,16860,16860,16860,0
|
|
20240827,161700,436915090,16860,16860,16860,16860,0
|
|
20240827,161600,436915090,16860,16860,16860,16860,0
|
|
20240827,161500,436915090,16860,16860,16860,16860,0
|
|
20240827,161400,436915090,16860,16860,16860,16860,0
|
|
20240827,161300,436915090,16860,16860,16860,16860,0
|
|
20240827,161200,436915090,16860,16860,16860,16860,0
|
|
20240827,161100,436915090,16860,16860,16860,16860,0
|
|
20240827,161000,436915090,16860,16860,16860,16860,0
|
|
20240827,160900,436915090,16860,16860,16860,16860,0
|
|
20240827,160800,436915090,16860,16860,16860,16860,0
|
|
20240827,160700,436915090,16860,16860,16860,16860,0
|
|
20240827,160600,436915090,16860,16860,16860,16860,0
|
|
20240827,160500,436915090,16860,16860,16860,16860,0
|
|
20240827,160400,436915090,16860,16860,16860,16860,396
|
|
20240827,160300,436915090,16860,16860,16860,16860,0
|
|
20240827,160200,436915090,16860,16860,16860,16860,0
|
|
20240827,160100,436915090,16860,16860,16860,16860,0
|
|
20240827,160000,436915090,16860,16860,16860,16860,0
|
|
20240827,155900,436915090,16860,16860,16860,16860,0
|
|
20240827,155800,436915090,16860,16860,16860,16860,0
|
|
20240827,155700,436915090,16860,16860,16860,16860,0
|
|
20240827,155600,436915090,16860,16860,16860,16860,0
|
|
20240827,155500,436915090,16860,16860,16860,16860,0
|
|
20240827,155400,436915090,16860,16860,16860,16860,0
|
|
20240827,155300,436915090,16860,16860,16860,16860,0
|
|
20240827,155200,436915090,16860,16860,16860,16860,0
|
|
20240827,155100,436915090,16860,16860,16860,16860,0
|
|
20240827,155000,436915090,16860,16860,16860,16860,0
|
|
20240827,154900,436915090,16860,16860,16860,16860,0
|
|
20240827,154800,436915090,16860,16860,16860,16860,0
|
|
20240827,154700,436915090,16860,16860,16860,16860,0
|
|
20240827,154600,436915090,16860,16860,16860,16860,0
|
|
20240827,154500,436915090,16860,16860,16860,16860,0
|
|
20240827,154400,436915090,16860,16860,16860,16860,0
|
|
20240827,154300,436915090,16860,16860,16860,16860,0
|
|
20240827,154200,436915090,16860,16860,16860,16860,0
|
|
20240827,154100,436915090,16860,16860,16860,16860,0
|
|
20240827,154000,436915090,16860,16860,16860,16860,0
|
|
20240827,153900,436915090,16860,16860,16860,16860,0
|
|
20240827,153800,436915090,16860,16860,16860,16860,0
|
|
20240827,153700,436915090,16860,16860,16860,16860,0
|
|
20240827,153600,436915090,16860,16860,16860,16860,0
|
|
20240827,153500,436915090,16860,16860,16860,16860,0
|
|
20240827,153400,436915090,16860,16860,16860,16860,396
|
|
20240827,153300,436915090,16860,16860,16860,16860,0
|
|
20240827,153200,436915090,16860,16860,16860,16860,0
|
|
20240827,153100,436915090,16860,16860,16860,16860,0
|
|
20240827,153000,436915090,16860,16860,16860,16860,396
|
|
20240827,152900,430238530,16670,16670,16670,16670,0
|
|
20240827,152800,430238530,16670,16670,16670,16670,0
|
|
20240827,152700,430238530,16670,16670,16670,16670,0
|
|
20240827,152600,430238530,16670,16670,16670,16670,0
|
|
20240827,152500,430238530,16670,16670,16670,16670,0
|
|
20240827,152400,430238530,16670,16670,16670,16670,0
|
|
20240827,152300,430238530,16670,16670,16670,16670,0
|
|
20240827,152200,430238530,16670,16670,16670,16670,0
|
|
20240827,152100,430238530,16670,16670,16670,16670,0
|
|
20240827,152000,430238530,16670,16670,16670,16670,0
|
|
20240827,151900,430238530,16670,16750,16750,16640,220
|
|
20240827,151800,426574530,16750,16760,16760,16750,4
|
|
20240827,151700,426507510,16780,16760,16780,16760,138
|
|
20240827,151600,424193920,16760,16780,16780,16750,25
|
|
20240827,151500,423774870,16770,16840,16850,16770,500
|
|
20240827,151400,415371840,16850,16800,16870,16800,490
|
|
20240827,151300,407117290,16840,16810,16890,16810,432
|
|
20240827,151200,399835470,16800,16860,16860,16800,930
|
|
20240827,151100,384174460,16860,16860,16870,16840,521
|
|
20240827,151000,375391210,16850,16830,16850,16820,355
|
|
20240827,150900,369414580,16830,16860,16890,16800,615
|
|
20240827,150800,359045510,16870,16830,16880,16830,557
|
|
20240827,150700,349652660,16830,16860,16900,16820,1072
|
|
20240827,150600,331566600,16860,16830,16870,16820,350
|
|
20240827,150500,325668510,16850,16830,16850,16820,413
|
|
20240827,150400,318711820,16840,16780,16840,16780,753
|
|
20240827,150300,306063350,16780,16730,16780,16730,792
|
|
20240827,150200,292785460,16740,16670,16740,16670,343
|
|
20240827,150100,287065370,16660,16660,16670,16660,76
|
|
20240827,150000,285798590,16660,16660,16660,16660,0
|
|
20240827,145900,285798590,16660,16660,16660,16660,1
|
|
20240827,145800,285781930,16660,16660,16660,16660,1
|
|
20240827,145700,285765270,16660,16660,16660,16660,0
|
|
20240827,145600,285765270,16660,16660,16660,16660,0
|
|
20240827,145500,285765270,16660,16670,16670,16660,217
|
|
20240827,145400,282148930,16680,16690,16710,16660,928
|
|
20240827,145300,266676480,16690,16700,16750,16670,325
|
|
20240827,145200,261255400,16710,16680,16720,16680,224
|
|
20240827,145100,257511660,16680,16670,16680,16670,46
|
|
20240827,145000,256744690,16650,16660,16660,16650,9
|
|
20240827,144900,256594760,16660,16650,16680,16630,243
|
|
20240827,144800,252548770,16630,16630,16630,16630,0
|
|
20240827,144700,252548770,16630,16660,16670,16630,486
|
|
20240827,144600,244457410,16670,16670,16670,16670,1
|
|
20240827,144500,244440740,16660,16680,16680,16660,68
|
|
20240827,144400,243306520,16670,16660,16670,16630,3515
|
|
20240827,144300,184833240,16660,16660,16660,16660,0
|
|
20240827,144200,184833240,16660,16660,16660,16660,1
|
|
20240827,144100,184816580,16670,16680,16680,16670,17
|
|
20240827,144000,184533050,16680,16680,16680,16680,1
|
|
20240827,143900,184516370,16680,16690,16690,16680,152
|
|
20240827,143800,181980790,16700,16740,16740,16680,1173
|
|
20240827,143700,162380960,16740,16700,16740,16700,247
|
|
20240827,143600,158252790,16700,16700,16700,16700,10
|
|
20240827,143500,158085790,16710,16710,16710,16710,0
|
|
20240827,143400,158085790,16710,16700,16710,16700,45
|
|
20240827,143300,157334220,16700,16700,16700,16700,9
|
|
20240827,143200,157183920,16700,16700,16700,16700,5
|
|
20240827,143100,157100420,16710,16710,16710,16710,0
|
|
20240827,143000,157100420,16710,16710,16710,16710,7
|
|
20240827,142900,156983450,16710,16710,16710,16710,5
|
|
20240827,142800,156899900,16710,16710,16710,16710,11
|
|
20240827,142700,156716090,16710,16710,16710,16710,12
|
|
20240827,142600,156515570,16710,16720,16720,16710,9
|
|
20240827,142500,156365160,16720,16720,16720,16720,7
|
|
20240827,142400,156248120,16720,16720,16720,16720,7
|
|
20240827,142300,156131080,16720,16720,16720,16720,1
|
|
20240827,142200,156114360,16720,16720,16720,16720,1
|
|
20240827,142100,156097640,16720,16730,16730,16720,5
|
|
20240827,142000,156014000,16730,16730,16730,16720,4
|
|
20240827,141900,155947090,16720,16720,16720,16720,1
|
|
20240827,141800,155930370,16720,16720,16720,16720,1
|
|
20240827,141700,155913650,16720,16720,16720,16720,2
|
|
20240827,141600,155880210,16720,16700,16720,16700,90
|
|
20240827,141500,154376680,16700,16700,16700,16700,1
|
|
20240827,141400,154359980,16710,16710,16710,16710,2
|
|
20240827,141300,154326560,16710,16710,16710,16710,5
|
|
20240827,141200,154243010,16720,16720,16720,16720,8
|
|
20240827,141100,154109250,16730,16730,16730,16730,0
|
|
20240827,141000,154109250,16730,16730,16730,16730,2
|
|
20240827,140900,154075790,16730,16730,16730,16730,9
|
|
20240827,140800,153925220,16730,16730,16730,16730,0
|
|
20240827,140700,153925220,16730,16730,16730,16730,0
|
|
20240827,140600,153925220,16730,16730,16730,16730,6
|
|
20240827,140500,153824840,16730,16730,16730,16730,0
|
|
20240827,140400,153824840,16730,16730,16730,16730,0
|
|
20240827,140300,153824840,16730,16730,16730,16730,1
|
|
20240827,140200,153808110,16740,16740,16740,16740,2
|
|
20240827,140100,153774630,16740,16740,16740,16740,0
|
|
20240827,140000,153774630,16740,16750,16750,16740,6
|
|
20240827,135900,153674160,16750,16750,16750,16750,0
|
|
20240827,135800,153674160,16750,16750,16750,16750,11
|
|
20240827,135700,153489910,16750,16750,16750,16750,0
|
|
20240827,135600,153489910,16750,16740,16750,16740,219
|
|
20240827,135500,149821900,16740,16740,16740,16740,110
|
|
20240827,135400,147980500,16730,16730,16730,16730,0
|
|
20240827,135300,147980500,16730,16730,16730,16730,0
|
|
20240827,135200,147980500,16730,16730,16730,16730,0
|
|
20240827,135100,147980500,16730,16730,16730,16730,2
|
|
20240827,135000,147947040,16730,16730,16730,16730,2
|
|
20240827,134900,147913580,16740,16720,16740,16720,171
|
|
20240827,134800,145051590,16710,16710,16710,16710,0
|
|
20240827,134700,145051590,16710,16670,16710,16670,686
|
|
20240827,134600,133600240,16670,16670,16670,16670,0
|
|
20240827,134500,133600240,16670,16670,16680,16670,262
|
|
20240827,134400,129230310,16670,16670,16670,16670,1
|
|
20240827,134300,129213640,16670,16660,16670,16640,495
|
|
20240827,134200,120975110,16660,16660,16660,16660,2
|
|
20240827,134100,120941790,16660,16660,16660,16660,0
|
|
20240827,134000,120941790,16660,16670,16670,16660,66
|
|
20240827,133900,119842220,16680,16680,16680,16670,6
|
|
20240827,133800,119742170,16680,16680,16680,16670,9
|
|
20240827,133700,119592060,16680,16680,16680,16680,0
|
|
20240827,133600,119592060,16680,16680,16680,16660,144
|
|
20240827,133500,117190270,16690,16680,16690,16670,30
|
|
20240827,133400,116689900,16680,16680,16680,16680,0
|
|
20240827,133300,116689900,16680,16680,16680,16680,9
|
|
20240827,133200,116539780,16690,16690,16690,16690,1
|
|
20240827,133100,116523090,16690,16680,16690,16680,4
|
|
20240827,133000,116456360,16690,16690,16690,16690,0
|
|
20240827,132900,116456360,16690,16680,16690,16670,14
|
|
20240827,132800,116222860,16680,16680,16680,16680,0
|
|
20240827,132700,116222860,16680,16680,16680,16680,3
|
|
20240827,132600,116172820,16680,16680,16680,16680,0
|
|
20240827,132500,116172820,16680,16680,16680,16680,2
|
|
20240827,132400,116139460,16680,16690,16690,16680,37
|
|
20240827,132300,115522000,16690,16690,16690,16690,3
|
|
20240827,132200,115471930,16680,16680,16680,16680,3
|
|
20240827,132100,115421890,16690,16690,16690,16690,3
|
|
20240827,132000,115371820,16690,16690,16690,16690,20
|
|
20240827,131900,115038020,16690,16690,16690,16690,3
|
|
20240827,131800,114987950,16690,16680,16690,16680,4
|
|
20240827,131700,114921200,16680,16670,16680,16670,17
|
|
20240827,131600,114637670,16670,16670,16670,16670,10
|
|
20240827,131500,114470970,16660,16660,16660,16660,0
|
|
20240827,131400,114470970,16660,16660,16660,16660,0
|
|
20240827,131300,114470970,16660,16650,16660,16650,92
|
|
20240827,131200,112938470,16640,16640,16640,16640,7
|
|
20240827,131100,112821990,16640,16650,16650,16640,119
|
|
20240827,131000,110841770,16660,16660,16660,16660,15
|
|
20240827,130900,110591870,16670,16670,16670,16670,2
|
|
20240827,130800,110558530,16670,16670,16670,16670,0
|
|
20240827,130700,110558530,16670,16670,16670,16670,2
|
|
20240827,130600,110525190,16670,16670,16670,16670,11
|
|
20240827,130500,110341820,16670,16670,16670,16670,9
|
|
20240827,130400,110191790,16670,16670,16670,16670,2
|
|
20240827,130300,110158450,16670,16660,16670,16660,50
|
|
20240827,130200,109325400,16650,16650,16650,16650,49
|
|
20240827,130100,108509550,16650,16650,16650,16650,4
|
|
20240827,130000,108442950,16650,16650,16650,16650,3
|
|
20240827,125900,108393000,16650,16650,16650,16650,5
|
|
20240827,125800,108309750,16650,16660,16660,16650,9
|
|
20240827,125700,108159830,16650,16650,16650,16650,6
|
|
20240827,125600,108059930,16650,16650,16650,16650,3
|
|
20240827,125500,108009980,16650,16650,16650,16650,4
|
|
20240827,125400,107943380,16650,16650,16660,16650,7
|
|
20240827,125300,107826800,16650,16650,16650,16650,2
|
|
20240827,125200,107793500,16650,16650,16650,16650,12
|
|
20240827,125100,107593700,16650,16650,16650,16650,2
|
|
20240827,125000,107560400,16650,16660,16660,16650,2
|
|
20240827,124900,107527090,16660,16660,16660,16660,0
|
|
20240827,124800,107527090,16660,16660,16660,16660,3
|
|
20240827,124700,107477110,16660,16660,16660,16660,0
|
|
20240827,124600,107477110,16660,16660,16660,16660,5
|
|
20240827,124500,107393810,16650,16650,16650,16650,0
|
|
20240827,124400,107393810,16650,16650,16650,16650,25
|
|
20240827,124300,106977560,16650,16650,16650,16650,4
|
|
20240827,124200,106910960,16650,16650,16650,16650,6
|
|
20240827,124100,106811060,16640,16640,16640,16640,0
|
|
20240827,124000,106811060,16640,16630,16640,16630,72
|
|
20240827,123900,105613000,16640,16640,16640,16640,40
|
|
20240827,123800,104947400,16640,16640,16640,16640,7
|
|
20240827,123700,104830920,16640,16640,16640,16640,0
|
|
20240827,123600,104830920,16640,16640,16640,16640,0
|
|
20240827,123500,104830920,16640,16640,16640,16640,0
|
|
20240827,123400,104830920,16640,16640,16640,16640,0
|
|
20240827,123300,104830920,16640,16640,16640,16640,1
|
|
20240827,123200,104814280,16650,16650,16650,16650,33
|
|
20240827,123100,104264830,16650,16650,16650,16650,0
|
|
20240827,123000,104264830,16650,16650,16650,16650,4
|
|
20240827,122900,104198230,16650,16650,16650,16650,0
|
|
20240827,122800,104198230,16650,16650,16650,16650,68
|
|
20240827,122700,103066030,16650,16650,16650,16650,1
|
|
20240827,122600,103049380,16650,16650,16650,16650,2
|
|
20240827,122500,103016080,16650,16650,16650,16650,16
|
|
20240827,122400,102749680,16640,16640,16640,16640,0
|
|
20240827,122300,102749680,16640,16630,16640,16630,65
|
|
20240827,122200,101668160,16630,16630,16630,16630,4
|
|
20240827,122100,101601640,16630,16630,16630,16630,4
|
|
20240827,122000,101535120,16630,16630,16630,16630,10
|
|
20240827,121900,101368820,16630,16630,16630,16630,5
|
|
20240827,121800,101285670,16630,16630,16630,16630,70
|
|
20240827,121700,100121570,16630,16630,16630,16630,5
|
|
20240827,121600,100038420,16630,16630,16630,16630,4
|
|
20240827,121500,99971900,16630,16630,16630,16630,7
|
|
20240827,121400,99855490,16630,16630,16630,16630,0
|
|
20240827,121300,99855490,16630,16630,16630,16630,4
|
|
20240827,121200,99788970,16640,16640,16640,16640,16
|
|
20240827,121100,99522730,16640,16640,16640,16640,11
|
|
20240827,121000,99339690,16640,16630,16640,16630,63
|
|
20240827,120900,98291790,16630,16640,16640,16630,18
|
|
20240827,120800,97992370,16640,16640,16640,16640,37
|
|
20240827,120700,97376690,16640,16650,16650,16640,27
|
|
20240827,120600,96927180,16650,16640,16650,16640,12
|
|
20240827,120500,96727490,16640,16640,16640,16640,18
|
|
20240827,120400,96427970,16640,16640,16640,16640,15
|
|
20240827,120300,96178370,16640,16650,16650,16640,16
|
|
20240827,120200,95912040,16650,16640,16650,16640,5
|
|
20240827,120100,95828830,16640,16640,16640,16640,9
|
|
20240827,120000,95679070,16640,16640,16640,16640,10
|
|
20240827,115900,95512670,16640,16640,16640,16640,9
|
|
20240827,115800,95362910,16650,16640,16650,16640,47
|
|
20240827,115700,94580610,16640,16640,16640,16640,67
|
|
20240827,115600,93465730,16650,16650,16650,16650,3
|
|
20240827,115500,93415780,16660,16650,16660,16650,31
|
|
20240827,115400,92899620,16660,16650,16660,16650,14
|
|
20240827,115300,92666490,16650,16650,16650,16650,10
|
|
20240827,115200,92499990,16650,16650,16650,16640,84
|
|
20240827,115100,91101470,16650,16640,16650,16640,24
|
|
20240827,115000,90701960,16640,16640,16650,16640,19
|
|
20240827,114900,90385790,16640,16640,16640,16640,30
|
|
20240827,114800,89886590,16640,16640,16640,16640,24
|
|
20240827,114700,89487230,16640,16650,16650,16640,25
|
|
20240827,114600,89071130,16650,16650,16650,16650,5
|
|
20240827,114500,88987880,16640,16640,16640,16640,18
|
|
20240827,114400,88688360,16640,16640,16640,16640,18
|
|
20240827,114300,88388840,16650,16650,16650,16640,24
|
|
20240827,114200,87989430,16640,16650,16650,16640,13
|
|
20240827,114100,87773070,16640,16640,16640,16640,15
|
|
20240827,114000,87523470,16650,16650,16650,16650,0
|
|
20240827,113900,87523470,16650,16650,16650,16650,4
|
|
20240827,113800,87456870,16650,16650,16650,16650,21
|
|
20240827,113700,87107220,16650,16640,16650,16640,27
|
|
20240827,113600,86657770,16640,16650,16650,16640,8
|
|
20240827,113500,86524630,16660,16660,16660,16660,2
|
|
20240827,113400,86491310,16660,16660,16660,16660,0
|
|
20240827,113300,86491310,16660,16660,16660,16660,8
|
|
20240827,113200,86358030,16650,16650,16650,16650,4
|
|
20240827,113100,86291430,16650,16650,16650,16650,4
|
|
20240827,113000,86224830,16650,16650,16650,16650,8
|
|
20240827,112900,86091630,16650,16650,16650,16650,6
|
|
20240827,112800,85991730,16650,16650,16650,16650,0
|
|
20240827,112700,85991730,16650,16650,16650,16650,0
|
|
20240827,112600,85991730,16650,16680,16680,16650,25
|
|
20240827,112500,85575110,16690,16690,16690,16690,4
|
|
20240827,112400,85508350,16690,16690,16690,16690,0
|
|
20240827,112300,85508350,16690,16690,16690,16690,2
|
|
20240827,112200,85474970,16690,16690,16690,16690,2
|
|
20240827,112100,85441590,16690,16690,16690,16690,2
|
|
20240827,112000,85408210,16690,16690,16690,16690,0
|
|
20240827,111900,85408210,16690,16690,16690,16690,2
|
|
20240827,111800,85374830,16690,16690,16690,16690,33
|
|
20240827,111700,84824060,16680,16680,16680,16680,10
|
|
20240827,111600,84657260,16670,16670,16670,16670,10
|
|
20240827,111500,84490560,16670,16670,16670,16670,0
|
|
20240827,111400,84490560,16670,16650,16670,16650,322
|
|
20240827,111300,79126160,16640,16640,16640,16640,10
|
|
20240827,111200,78959760,16640,16640,16640,16640,231
|
|
20240827,111100,75115920,16640,16640,16640,16640,13
|
|
20240827,111000,74899600,16640,16630,16640,16630,49
|
|
20240827,110900,74084580,16630,16640,16640,16630,10
|
|
20240827,110800,73918250,16640,16640,16640,16640,0
|
|
20240827,110700,73918250,16640,16640,16640,16630,182
|
|
20240827,110600,70889810,16640,16640,16640,16640,10
|
|
20240827,110500,70723410,16650,16660,16660,16650,26
|
|
20240827,110400,70290490,16660,16660,16660,16660,0
|
|
20240827,110300,70290490,16660,16660,16660,16650,14
|
|
20240827,110200,70057360,16660,16660,16660,16660,0
|
|
20240827,110100,70057360,16660,16660,16660,16650,8
|
|
20240827,110000,69924100,16650,16650,16650,16650,13
|
|
20240827,105900,69707650,16660,16660,16660,16660,20
|
|
20240827,105800,69374450,16660,16660,16660,16660,0
|
|
20240827,105700,69374450,16660,16660,16660,16660,0
|
|
20240827,105600,69374450,16660,16660,16660,16660,2
|
|
20240827,105500,69341130,16660,16640,16660,16630,515
|
|
20240827,105400,60766160,16630,16630,16630,16630,8
|
|
20240827,105300,60633120,16630,16630,16630,16630,14
|
|
20240827,105200,60400300,16640,16640,16640,16640,4
|
|
20240827,105100,60333740,16640,16640,16640,16640,1
|
|
20240827,105000,60317100,16640,16640,16640,16640,2
|
|
20240827,104900,60283820,16640,16640,16640,16630,527
|
|
20240827,104800,51518940,16640,16640,16640,16630,20
|
|
20240827,104700,51186270,16640,16630,16640,16630,26
|
|
20240827,104600,50753730,16630,16630,16630,16630,9
|
|
20240827,104500,50604060,16640,16640,16640,16640,0
|
|
20240827,104400,50604060,16640,16630,16640,16630,20
|
|
20240827,104300,50271400,16630,16630,16630,16630,8
|
|
20240827,104200,50138360,16640,16640,16640,16630,24
|
|
20240827,104100,49739120,16640,16640,16640,16640,0
|
|
20240827,104000,49739120,16640,16640,16640,16640,0
|
|
20240827,103900,49739120,16640,16640,16640,16640,0
|
|
20240827,103800,49739120,16640,16640,16640,16640,0
|
|
20240827,103700,49739120,16640,16640,16640,16640,0
|
|
20240827,103600,49739120,16640,16640,16640,16640,0
|
|
20240827,103500,49739120,16640,16640,16640,16640,17
|
|
20240827,103400,49456240,16640,16640,16640,16640,59
|
|
20240827,103300,48474480,16640,16630,16640,16630,14
|
|
20240827,103200,48241640,16630,16630,16630,16630,28
|
|
20240827,103100,47776000,16630,16630,16630,16630,0
|
|
20240827,103000,47776000,16630,16630,16630,16630,308
|
|
20240827,102900,42653960,16630,16630,16630,16630,51
|
|
20240827,102800,41805830,16640,16640,16640,16640,29
|
|
20240827,102700,41323270,16640,16640,16640,16640,0
|
|
20240827,102600,41323270,16640,16650,16650,16640,10
|
|
20240827,102500,41156850,16650,16650,16650,16650,0
|
|
20240827,102400,41156850,16650,16650,16650,16650,4
|
|
20240827,102300,41090250,16650,16650,16650,16650,4
|
|
20240827,102200,41023650,16640,16640,16640,16640,21
|
|
20240827,102100,40674210,16630,16630,16630,16630,0
|
|
20240827,102000,40674210,16630,16660,16660,16630,39
|
|
20240827,101900,40024750,16660,16680,16680,16660,80
|
|
20240827,101800,38690570,16690,16660,16690,16660,53
|
|
20240827,101700,37807460,16660,16660,16660,16660,3
|
|
20240827,101600,37757480,16650,16650,16650,16650,10
|
|
20240827,101500,37590980,16650,16640,16650,16630,432
|
|
20240827,101400,30402120,16640,16640,16640,16640,3
|
|
20240827,101300,30352200,16640,16630,16640,16630,30
|
|
20240827,101200,29853080,16630,16630,16630,16630,0
|
|
20240827,101100,29853080,16630,16640,16640,16630,134
|
|
20240827,101000,27623890,16650,16700,16700,16650,204
|
|
20240827,100900,24221190,16730,16730,16730,16730,0
|
|
20240827,100800,24221190,16730,16710,16730,16710,3
|
|
20240827,100700,24171030,16720,16720,16720,16720,0
|
|
20240827,100600,24171030,16720,16720,16720,16720,2
|
|
20240827,100500,24137590,16720,16720,16720,16720,1
|
|
20240827,100400,24120870,16720,16700,16720,16700,4
|
|
20240827,100300,24054020,16700,16690,16700,16690,9
|
|
20240827,100200,23903800,16700,16730,16730,16700,27
|
|
20240827,100100,23452600,16730,16720,16730,16720,5
|
|
20240827,100000,23368970,16710,16710,16710,16710,5
|
|
20240827,095900,23285420,16710,16700,16710,16700,6
|
|
20240827,095800,23185190,16710,16680,16710,16680,12
|
|
20240827,095700,22984940,16680,16690,16690,16680,3
|
|
20240827,095600,22934890,16680,16690,16690,16680,19
|
|
20240827,095500,22617910,16680,16690,16690,16680,3
|
|
20240827,095400,22567850,16700,16710,16710,16700,3
|
|
20240827,095300,22517730,16710,16690,16720,16690,22
|
|
20240827,095200,22150130,16700,16700,16710,16690,14
|
|
20240827,095100,21916390,16700,16710,16710,16700,5
|
|
20240827,095000,21832880,16700,16700,16700,16700,3
|
|
20240827,094900,21782780,16700,16690,16710,16690,9
|
|
20240827,094800,21632500,16710,16710,16710,16670,16
|
|
20240827,094700,21365470,16680,16650,16690,16650,15
|
|
20240827,094600,21115430,16650,16640,16650,16640,4
|
|
20240827,094500,21048850,16650,16610,16650,16610,110
|
|
20240827,094400,19221160,16600,16620,16630,16600,13
|
|
20240827,094300,19005240,16650,16630,16650,16630,16
|
|
20240827,094200,18739110,16630,16630,16630,16610,33
|
|
20240827,094100,18190900,16620,16660,16670,16620,14
|
|
20240827,094000,17957970,16650,16650,16650,16650,0
|
|
20240827,093900,17957970,16650,16660,16670,16650,9
|
|
20240827,093800,17808090,16650,16660,16670,16650,6
|
|
20240827,093700,17708160,16650,16640,16650,16640,7
|
|
20240827,093600,17591660,16640,16650,16710,16630,7
|
|
20240827,093500,17475080,16650,16650,16650,16650,6
|
|
20240827,093400,17375180,16650,16650,16650,16650,56
|
|
20240827,093300,16442780,16650,16650,16650,16650,2
|
|
20240827,093200,16409480,16650,16620,16650,16620,6
|
|
20240827,093100,16309650,16650,16650,16650,16590,147
|
|
20240827,093000,13869230,16670,16700,16710,16670,228
|
|
20240827,092900,10066500,16710,16660,16710,16660,32
|
|
20240827,092800,9532210,16690,16690,16690,16690,44
|
|
20240827,092700,8797850,16700,16610,16700,16610,293
|
|
20240827,092600,3927720,16610,16600,16610,16600,7
|
|
20240827,092500,3811510,16580,16600,16600,16580,31
|
|
20240827,092400,3297450,16600,16600,16600,16600,2
|
|
20240827,092300,3264250,16600,16600,16600,16600,3
|
|
20240827,092200,3214450,16600,16600,16600,16600,0
|
|
20240827,092100,3214450,16600,16600,16600,16600,2
|
|
20240827,092000,3181250,16600,16600,16600,16600,0
|
|
20240827,091900,3181250,16600,16580,16600,16580,4
|
|
20240827,091800,3114890,16580,16580,16580,16580,8
|
|
20240827,091700,2982250,16580,16570,16580,16570,4
|
|
20240827,091600,2915940,16580,16600,16600,16580,2
|
|
20240827,091500,2882760,16600,16610,16610,16590,23
|
|
20240827,091400,2501010,16610,16610,16610,16610,5
|
|
20240827,091300,2417960,16620,16640,16680,16620,26
|
|
20240827,091200,1985280,16650,16640,16650,16640,2
|
|
20240827,091100,1951990,16680,16670,16680,16670,63
|
|
20240827,091000,901740,16670,16670,16670,16670,2
|
|
20240827,090900,868400,16700,16700,16700,16700,0
|
|
20240827,090800,868400,16700,16700,16700,16700,0
|
|
20240827,090700,868400,16700,16700,16700,16700,0
|
|
20240827,090600,868400,16700,16700,16700,16700,0
|
|
20240827,090500,868400,16700,16700,16700,16700,0
|
|
20240827,090400,868400,16700,16700,16700,16700,6
|
|
20240827,090300,768200,16700,16700,16700,16700,0
|
|
20240827,090200,768200,16700,16700,16700,16700,0
|
|
20240827,090100,768200,16700,16700,16700,16700,0
|
|
20240827,090000,768200,16700,16700,16700,16700,46
|