607 lines
31 KiB
CSV
607 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,190400,514668630,16070,16070,16070,16070,432
|
|
20240904,190300,514668630,16070,16070,16070,16070,0
|
|
20240904,190200,514668630,16070,16070,16070,16070,0
|
|
20240904,190100,514668630,16070,16070,16070,16070,0
|
|
20240904,190000,514668630,16070,16070,16070,16070,0
|
|
20240904,185900,514668630,16070,16070,16070,16070,0
|
|
20240904,185800,514668630,16070,16070,16070,16070,0
|
|
20240904,185700,514668630,16070,16070,16070,16070,0
|
|
20240904,185600,514668630,16070,16070,16070,16070,0
|
|
20240904,185500,514668630,16070,16070,16070,16070,0
|
|
20240904,185400,514668630,16070,16070,16070,16070,0
|
|
20240904,185300,514668630,16070,16070,16070,16070,0
|
|
20240904,185200,514668630,16070,16070,16070,16070,0
|
|
20240904,185100,514668630,16070,16070,16070,16070,0
|
|
20240904,185000,514668630,16070,16070,16070,16070,0
|
|
20240904,184900,514668630,16070,16070,16070,16070,0
|
|
20240904,184800,514668630,16070,16070,16070,16070,0
|
|
20240904,184700,514668630,16070,16070,16070,16070,0
|
|
20240904,184600,514668630,16070,16070,16070,16070,0
|
|
20240904,184500,514668630,16070,16070,16070,16070,0
|
|
20240904,184400,514668630,16070,16070,16070,16070,0
|
|
20240904,184300,514668630,16070,16070,16070,16070,0
|
|
20240904,184200,514668630,16070,16070,16070,16070,0
|
|
20240904,184100,514668630,16070,16070,16070,16070,0
|
|
20240904,184000,514668630,16070,16070,16070,16070,0
|
|
20240904,183900,514668630,16070,16070,16070,16070,0
|
|
20240904,183800,514668630,16070,16070,16070,16070,0
|
|
20240904,183700,514668630,16070,16070,16070,16070,0
|
|
20240904,183600,514668630,16070,16070,16070,16070,0
|
|
20240904,183500,514668630,16070,16070,16070,16070,0
|
|
20240904,183400,514668630,16070,16070,16070,16070,432
|
|
20240904,183300,514668630,16070,16070,16070,16070,0
|
|
20240904,183200,514668630,16070,16070,16070,16070,0
|
|
20240904,183100,514668630,16070,16070,16070,16070,0
|
|
20240904,183000,514668630,16070,16070,16070,16070,0
|
|
20240904,182900,514668630,16070,16070,16070,16070,0
|
|
20240904,182800,514668630,16070,16070,16070,16070,0
|
|
20240904,182700,514668630,16070,16070,16070,16070,0
|
|
20240904,182600,514668630,16070,16070,16070,16070,0
|
|
20240904,182500,514668630,16070,16070,16070,16070,0
|
|
20240904,182400,514668630,16070,16070,16070,16070,0
|
|
20240904,182300,514668630,16070,16070,16070,16070,0
|
|
20240904,182200,514668630,16070,16070,16070,16070,0
|
|
20240904,182100,514668630,16070,16070,16070,16070,0
|
|
20240904,182000,514668630,16070,16070,16070,16070,0
|
|
20240904,181900,514668630,16070,16070,16070,16070,0
|
|
20240904,181800,514668630,16070,16070,16070,16070,0
|
|
20240904,181700,514668630,16070,16070,16070,16070,0
|
|
20240904,181600,514668630,16070,16070,16070,16070,0
|
|
20240904,181500,514668630,16070,16070,16070,16070,0
|
|
20240904,181400,514668630,16070,16070,16070,16070,0
|
|
20240904,181300,514668630,16070,16070,16070,16070,0
|
|
20240904,181200,514668630,16070,16070,16070,16070,0
|
|
20240904,181100,514668630,16070,16070,16070,16070,0
|
|
20240904,181000,514668630,16070,16070,16070,16070,0
|
|
20240904,180900,514668630,16070,16070,16070,16070,0
|
|
20240904,180800,514668630,16070,16070,16070,16070,0
|
|
20240904,180700,514668630,16070,16070,16070,16070,0
|
|
20240904,180600,514668630,16070,16070,16070,16070,0
|
|
20240904,180500,514668630,16070,16070,16070,16070,0
|
|
20240904,180400,514668630,16070,16070,16070,16070,432
|
|
20240904,180300,514668630,16070,16070,16070,16070,0
|
|
20240904,180200,514668630,16070,16070,16070,16070,0
|
|
20240904,180100,514668630,16070,16070,16070,16070,0
|
|
20240904,180000,514668630,16070,16070,16070,16070,0
|
|
20240904,175900,514668630,16070,16070,16070,16070,0
|
|
20240904,175800,514668630,16070,16070,16070,16070,0
|
|
20240904,175700,514668630,16070,16070,16070,16070,0
|
|
20240904,175600,514668630,16070,16070,16070,16070,0
|
|
20240904,175500,514668630,16070,16070,16070,16070,0
|
|
20240904,175400,514668630,16070,16070,16070,16070,0
|
|
20240904,175300,514668630,16070,16070,16070,16070,0
|
|
20240904,175200,514668630,16070,16070,16070,16070,0
|
|
20240904,175100,514668630,16070,16070,16070,16070,0
|
|
20240904,175000,514668630,16070,16070,16070,16070,0
|
|
20240904,174900,514668630,16070,16070,16070,16070,0
|
|
20240904,174800,514668630,16070,16070,16070,16070,0
|
|
20240904,174700,514668630,16070,16070,16070,16070,0
|
|
20240904,174600,514668630,16070,16070,16070,16070,0
|
|
20240904,174500,514668630,16070,16070,16070,16070,0
|
|
20240904,174400,514668630,16070,16070,16070,16070,0
|
|
20240904,174300,514668630,16070,16070,16070,16070,0
|
|
20240904,174200,514668630,16070,16070,16070,16070,0
|
|
20240904,174100,514668630,16070,16070,16070,16070,0
|
|
20240904,174000,514668630,16070,16070,16070,16070,0
|
|
20240904,173900,514668630,16070,16070,16070,16070,0
|
|
20240904,173800,514668630,16070,16070,16070,16070,0
|
|
20240904,173700,514668630,16070,16070,16070,16070,0
|
|
20240904,173600,514668630,16070,16070,16070,16070,0
|
|
20240904,173500,514668630,16070,16070,16070,16070,0
|
|
20240904,173400,514668630,16070,16070,16070,16070,432
|
|
20240904,173300,514668630,16070,16070,16070,16070,0
|
|
20240904,173200,514668630,16070,16070,16070,16070,0
|
|
20240904,173100,514668630,16070,16070,16070,16070,0
|
|
20240904,173000,514668630,16070,16070,16070,16070,0
|
|
20240904,172900,514668630,16070,16070,16070,16070,0
|
|
20240904,172800,514668630,16070,16070,16070,16070,0
|
|
20240904,172700,514668630,16070,16070,16070,16070,0
|
|
20240904,172600,514668630,16070,16070,16070,16070,0
|
|
20240904,172500,514668630,16070,16070,16070,16070,0
|
|
20240904,172400,514668630,16070,16070,16070,16070,0
|
|
20240904,172300,514668630,16070,16070,16070,16070,0
|
|
20240904,172200,514668630,16070,16070,16070,16070,0
|
|
20240904,172100,514668630,16070,16070,16070,16070,0
|
|
20240904,172000,514668630,16070,16070,16070,16070,0
|
|
20240904,171900,514668630,16070,16070,16070,16070,0
|
|
20240904,171800,514668630,16070,16070,16070,16070,0
|
|
20240904,171700,514668630,16070,16070,16070,16070,0
|
|
20240904,171600,514668630,16070,16070,16070,16070,0
|
|
20240904,171500,514668630,16070,16070,16070,16070,0
|
|
20240904,171400,514668630,16070,16070,16070,16070,0
|
|
20240904,171300,514668630,16070,16070,16070,16070,0
|
|
20240904,171200,514668630,16070,16070,16070,16070,0
|
|
20240904,171100,514668630,16070,16070,16070,16070,0
|
|
20240904,171000,514668630,16070,16070,16070,16070,0
|
|
20240904,170900,514668630,16070,16070,16070,16070,0
|
|
20240904,170800,514668630,16070,16070,16070,16070,0
|
|
20240904,170700,514668630,16070,16070,16070,16070,0
|
|
20240904,170600,514668630,16070,16070,16070,16070,0
|
|
20240904,170500,514668630,16070,16070,16070,16070,0
|
|
20240904,170400,514668630,16070,16070,16070,16070,432
|
|
20240904,170300,514668630,16070,16070,16070,16070,0
|
|
20240904,170200,514668630,16070,16070,16070,16070,0
|
|
20240904,170100,514668630,16070,16070,16070,16070,0
|
|
20240904,170000,514668630,16070,16070,16070,16070,0
|
|
20240904,165900,514668630,16070,16070,16070,16070,0
|
|
20240904,165800,514668630,16070,16070,16070,16070,0
|
|
20240904,165700,514668630,16070,16070,16070,16070,0
|
|
20240904,165600,514668630,16070,16070,16070,16070,0
|
|
20240904,165500,514668630,16070,16070,16070,16070,0
|
|
20240904,165400,514668630,16070,16070,16070,16070,0
|
|
20240904,165300,514668630,16070,16070,16070,16070,0
|
|
20240904,165200,514668630,16070,16070,16070,16070,0
|
|
20240904,165100,514668630,16070,16070,16070,16070,0
|
|
20240904,165000,514668630,16070,16070,16070,16070,0
|
|
20240904,164900,514668630,16070,16070,16070,16070,0
|
|
20240904,164800,514668630,16070,16070,16070,16070,0
|
|
20240904,164700,514668630,16070,16070,16070,16070,0
|
|
20240904,164600,514668630,16070,16070,16070,16070,0
|
|
20240904,164500,514668630,16070,16070,16070,16070,0
|
|
20240904,164400,514668630,16070,16070,16070,16070,0
|
|
20240904,164300,514668630,16070,16070,16070,16070,0
|
|
20240904,164200,514668630,16070,16070,16070,16070,0
|
|
20240904,164100,514668630,16070,16070,16070,16070,0
|
|
20240904,164000,514668630,16070,16070,16070,16070,0
|
|
20240904,163900,514668630,16070,16070,16070,16070,0
|
|
20240904,163800,514668630,16070,16070,16070,16070,0
|
|
20240904,163700,514668630,16070,16070,16070,16070,0
|
|
20240904,163600,514668630,16070,16070,16070,16070,0
|
|
20240904,163500,514668630,16070,16070,16070,16070,0
|
|
20240904,163400,514668630,16070,16070,16070,16070,432
|
|
20240904,163300,514668630,16070,16070,16070,16070,0
|
|
20240904,163200,514668630,16070,16070,16070,16070,0
|
|
20240904,163100,514668630,16070,16070,16070,16070,0
|
|
20240904,163000,514668630,16070,16070,16070,16070,0
|
|
20240904,162900,514668630,16070,16070,16070,16070,0
|
|
20240904,162800,514668630,16070,16070,16070,16070,0
|
|
20240904,162700,514668630,16070,16070,16070,16070,0
|
|
20240904,162600,514668630,16070,16070,16070,16070,0
|
|
20240904,162500,514668630,16070,16070,16070,16070,0
|
|
20240904,162400,514668630,16070,16070,16070,16070,0
|
|
20240904,162300,514668630,16070,16070,16070,16070,0
|
|
20240904,162200,514668630,16070,16070,16070,16070,0
|
|
20240904,162100,514668630,16070,16070,16070,16070,0
|
|
20240904,162000,514668630,16070,16070,16070,16070,0
|
|
20240904,161900,514668630,16070,16070,16070,16070,0
|
|
20240904,161800,514668630,16070,16070,16070,16070,0
|
|
20240904,161700,514668630,16070,16070,16070,16070,0
|
|
20240904,161600,514668630,16070,16070,16070,16070,0
|
|
20240904,161500,514668630,16070,16070,16070,16070,0
|
|
20240904,161400,514668630,16070,16070,16070,16070,0
|
|
20240904,161300,514668630,16070,16070,16070,16070,0
|
|
20240904,161200,514668630,16070,16070,16070,16070,0
|
|
20240904,161100,514668630,16070,16070,16070,16070,0
|
|
20240904,161000,514668630,16070,16070,16070,16070,0
|
|
20240904,160900,514668630,16070,16070,16070,16070,0
|
|
20240904,160800,514668630,16070,16070,16070,16070,0
|
|
20240904,160700,514668630,16070,16070,16070,16070,0
|
|
20240904,160600,514668630,16070,16070,16070,16070,0
|
|
20240904,160500,514668630,16070,16070,16070,16070,0
|
|
20240904,160400,514668630,16070,16070,16070,16070,432
|
|
20240904,160300,514668630,16070,16070,16070,16070,0
|
|
20240904,160200,514668630,16070,16070,16070,16070,0
|
|
20240904,160100,514668630,16070,16070,16070,16070,0
|
|
20240904,160000,514668630,16070,16070,16070,16070,0
|
|
20240904,155900,514668630,16070,16070,16070,16070,0
|
|
20240904,155800,514668630,16070,16070,16070,16070,0
|
|
20240904,155700,514668630,16070,16070,16070,16070,0
|
|
20240904,155600,514668630,16070,16070,16070,16070,0
|
|
20240904,155500,514668630,16070,16070,16070,16070,0
|
|
20240904,155400,514668630,16070,16070,16070,16070,0
|
|
20240904,155300,514668630,16070,16070,16070,16070,0
|
|
20240904,155200,514668630,16070,16070,16070,16070,0
|
|
20240904,155100,514668630,16070,16070,16070,16070,0
|
|
20240904,155000,514668630,16070,16070,16070,16070,0
|
|
20240904,154900,514668630,16070,16070,16070,16070,0
|
|
20240904,154800,514668630,16070,16070,16070,16070,0
|
|
20240904,154700,514668630,16070,16070,16070,16070,0
|
|
20240904,154600,514668630,16070,16070,16070,16070,0
|
|
20240904,154500,514668630,16070,16070,16070,16070,0
|
|
20240904,154400,514668630,16070,16070,16070,16070,0
|
|
20240904,154300,514668630,16070,16070,16070,16070,0
|
|
20240904,154200,514668630,16070,16070,16070,16070,0
|
|
20240904,154100,514668630,16070,16070,16070,16070,0
|
|
20240904,154000,514668630,16070,16070,16070,16070,0
|
|
20240904,153900,514668630,16070,16070,16070,16070,0
|
|
20240904,153800,514668630,16070,16070,16070,16070,0
|
|
20240904,153700,514668630,16070,16070,16070,16070,0
|
|
20240904,153600,514668630,16070,16070,16070,16070,0
|
|
20240904,153500,514668630,16070,16070,16070,16070,0
|
|
20240904,153400,514668630,16070,16070,16070,16070,432
|
|
20240904,153300,514668630,16070,16070,16070,16070,0
|
|
20240904,153200,514668630,16070,16070,16070,16070,0
|
|
20240904,153100,514668630,16070,16070,16070,16070,0
|
|
20240904,153000,514668630,16070,16070,16070,16070,432
|
|
20240904,152900,507726390,16060,16060,16060,16060,0
|
|
20240904,152800,507726390,16060,16060,16060,16060,0
|
|
20240904,152700,507726390,16060,16060,16060,16060,0
|
|
20240904,152600,507726390,16060,16060,16060,16060,0
|
|
20240904,152500,507726390,16060,16060,16060,16060,0
|
|
20240904,152400,507726390,16060,16060,16060,16060,0
|
|
20240904,152300,507726390,16060,16060,16060,16060,0
|
|
20240904,152200,507726390,16060,16060,16060,16060,0
|
|
20240904,152100,507726390,16060,16060,16060,16060,0
|
|
20240904,152000,507726390,16060,16060,16060,16060,0
|
|
20240904,151900,507726390,16060,16050,16060,16050,170
|
|
20240904,151800,504997320,16050,16060,16060,16040,106
|
|
20240904,151700,503296070,16050,16050,16050,16050,7
|
|
20240904,151600,503183720,16050,16090,16090,16050,1000
|
|
20240904,151500,487126810,16090,16090,16090,16090,0
|
|
20240904,151400,487126810,16090,16090,16090,16090,15
|
|
20240904,151300,486885460,16100,16090,16100,16090,14
|
|
20240904,151200,486660170,16080,16070,16100,16070,18
|
|
20240904,151100,486370640,16070,16080,16080,16070,154
|
|
20240904,151000,483894350,16080,16070,16080,16070,44
|
|
20240904,150900,483187050,16070,16100,16100,16070,2418
|
|
20240904,150800,444322360,16110,16100,16110,16100,2
|
|
20240904,150700,444290150,16110,16100,16120,16100,227
|
|
20240904,150600,440633180,16100,16100,16110,16100,11
|
|
20240904,150500,440455990,16110,16110,16110,16110,0
|
|
20240904,150400,440455990,16110,16100,16110,16090,86
|
|
20240904,150300,439070990,16100,16090,16100,16090,62
|
|
20240904,150200,438073280,16100,16100,16100,16100,1
|
|
20240904,150100,438057180,16100,16100,16100,16100,4
|
|
20240904,150000,437992780,16090,16100,16100,16090,104
|
|
20240904,145900,436318390,16090,16090,16090,16090,0
|
|
20240904,145800,436318390,16090,16100,16100,16090,10
|
|
20240904,145700,436157430,16090,16090,16090,16090,0
|
|
20240904,145600,436157430,16090,16090,16090,16090,1
|
|
20240904,145500,436141340,16100,16100,16100,16100,10
|
|
20240904,145400,435980340,16090,16090,16090,16090,4
|
|
20240904,145300,435915980,16100,16090,16100,16090,8
|
|
20240904,145200,435787230,16100,16090,16100,16090,11
|
|
20240904,145100,435610140,16100,16100,16100,16100,5
|
|
20240904,145000,435529640,16100,16090,16100,16090,6
|
|
20240904,144900,435433050,16080,16080,16080,16080,3
|
|
20240904,144800,435384810,16100,16100,16100,16100,0
|
|
20240904,144700,435384810,16100,16100,16100,16100,30
|
|
20240904,144600,434901810,16100,16100,16100,16100,0
|
|
20240904,144500,434901810,16100,16100,16100,16080,505
|
|
20240904,144400,426777300,16100,16100,16100,16100,0
|
|
20240904,144300,426777300,16100,16100,16100,16100,1
|
|
20240904,144200,426761200,16120,16120,16120,16120,4
|
|
20240904,144100,426696720,16120,16110,16120,16110,89
|
|
20240904,144000,425262080,16120,16120,16120,16120,101
|
|
20240904,143900,423633960,16110,16110,16110,16110,1
|
|
20240904,143800,423617850,16120,16120,16120,16120,0
|
|
20240904,143700,423617850,16120,16120,16120,16120,0
|
|
20240904,143600,423617850,16120,16120,16120,16120,0
|
|
20240904,143500,423617850,16120,16130,16140,16120,7
|
|
20240904,143400,423504980,16130,16130,16130,16130,0
|
|
20240904,143300,423504980,16130,16120,16130,16120,2
|
|
20240904,143200,423472730,16130,16130,16130,16130,0
|
|
20240904,143100,423472730,16130,16100,16130,16100,8
|
|
20240904,143000,423343870,16100,16110,16130,16100,48
|
|
20240904,142900,422570120,16090,16090,16090,16090,0
|
|
20240904,142800,422570120,16090,16100,16100,16090,51
|
|
20240904,142700,421749050,16090,16080,16090,16080,5
|
|
20240904,142600,421668610,16080,16080,16080,16080,0
|
|
20240904,142500,421668610,16080,16080,16080,16080,0
|
|
20240904,142400,421668610,16080,16080,16080,16080,1
|
|
20240904,142300,421652530,16070,16070,16070,16070,28
|
|
20240904,142200,421202570,16070,16070,16080,16070,70
|
|
20240904,142100,420077550,16100,16050,16100,16050,462
|
|
20240904,142000,412653860,16060,16070,16070,16060,228
|
|
20240904,141900,408992170,16070,16080,16080,16070,325
|
|
20240904,141800,403769140,16080,16080,16080,16080,1
|
|
20240904,141700,403753060,16090,16080,16090,16080,163
|
|
20240904,141600,401131520,16080,16090,16090,16080,243
|
|
20240904,141500,397223340,16090,16090,16090,16090,0
|
|
20240904,141400,397223340,16090,16090,16090,16090,38
|
|
20240904,141300,396611920,16100,16090,16100,16080,31
|
|
20240904,141200,396113120,16090,16100,16100,16090,358
|
|
20240904,141100,390350430,16100,16120,16120,16100,2382
|
|
20240904,141000,351977780,16130,16120,16130,16120,2
|
|
20240904,140900,351945530,16120,16120,16120,16120,8
|
|
20240904,140800,351816570,16120,16120,16120,16120,0
|
|
20240904,140700,351816570,16120,16120,16120,16120,0
|
|
20240904,140600,351816570,16120,16120,16120,16110,96
|
|
20240904,140500,350269100,16120,16120,16120,16120,270
|
|
20240904,140400,345916700,16130,16130,16130,16130,110
|
|
20240904,140300,344142400,16130,16130,16130,16130,160
|
|
20240904,140200,341561600,16140,16140,16140,16140,30
|
|
20240904,140100,341077400,16160,16160,16160,16160,1
|
|
20240904,140000,341061240,16140,16150,16150,16140,174
|
|
20240904,135900,338252840,16150,16150,16150,16150,0
|
|
20240904,135800,338252840,16150,16150,16150,16150,8
|
|
20240904,135700,338123640,16140,16140,16140,16140,1
|
|
20240904,135600,338107500,16140,16140,16140,16140,0
|
|
20240904,135500,338107500,16140,16140,16140,16140,8
|
|
20240904,135400,337978380,16140,16140,16140,16140,3
|
|
20240904,135300,337929960,16140,16140,16140,16140,75
|
|
20240904,135200,336719460,16150,16150,16150,16150,0
|
|
20240904,135100,336719460,16150,16150,16150,16150,103
|
|
20240904,135000,335056010,16150,16140,16150,16140,5
|
|
20240904,134900,334975300,16140,16140,16140,16140,1
|
|
20240904,134800,334959160,16140,16140,16140,16140,3
|
|
20240904,134700,334910740,16150,16150,16150,16150,0
|
|
20240904,134600,334910740,16150,16150,16150,16150,0
|
|
20240904,134500,334910740,16150,16150,16150,16140,105
|
|
20240904,134400,333215030,16160,16160,16160,16160,0
|
|
20240904,134300,333215030,16160,16160,16160,16160,0
|
|
20240904,134200,333215030,16160,16160,16160,16160,1
|
|
20240904,134100,333198870,16150,16150,16150,16150,1
|
|
20240904,134000,333182720,16160,16150,16160,16150,8
|
|
20240904,133900,333053510,16150,16150,16150,16150,0
|
|
20240904,133800,333053510,16150,16150,16150,16150,0
|
|
20240904,133700,333053510,16150,16140,16150,16140,11
|
|
20240904,133600,332875940,16140,16140,16140,16140,61
|
|
20240904,133500,331891400,16140,16140,16140,16140,0
|
|
20240904,133400,331891400,16140,16140,16140,16140,0
|
|
20240904,133300,331891400,16140,16140,16140,16140,0
|
|
20240904,133200,331891400,16140,16140,16140,16140,1
|
|
20240904,133100,331875260,16150,16150,16150,16150,0
|
|
20240904,133000,331875260,16150,16150,16150,16150,0
|
|
20240904,132900,331875260,16150,16160,16160,16150,85
|
|
20240904,132800,330502220,16160,16160,16160,16160,0
|
|
20240904,132700,330502220,16160,16160,16160,16160,27
|
|
20240904,132600,330065900,16160,16160,16160,16160,0
|
|
20240904,132500,330065900,16160,16160,16160,16160,6
|
|
20240904,132400,329968940,16150,16160,16160,16150,2
|
|
20240904,132300,329936630,16150,16150,16150,16150,0
|
|
20240904,132200,329936630,16150,16150,16150,16150,4
|
|
20240904,132100,329872030,16150,16150,16150,16150,0
|
|
20240904,132000,329872030,16150,16160,16160,16150,18
|
|
20240904,131900,329581160,16160,16160,16160,16160,0
|
|
20240904,131800,329581160,16160,16140,16160,16140,29
|
|
20240904,131700,329112610,16140,16140,16140,16140,20
|
|
20240904,131600,328789810,16150,16150,16150,16150,0
|
|
20240904,131500,328789810,16150,16140,16150,16140,9
|
|
20240904,131400,328644540,16140,16140,16140,16140,0
|
|
20240904,131300,328644540,16140,16140,16140,16140,4
|
|
20240904,131200,328579980,16140,16140,16140,16140,0
|
|
20240904,131100,328579980,16140,16140,16140,16140,0
|
|
20240904,131000,328579980,16140,16140,16140,16140,2
|
|
20240904,130900,328547700,16160,16140,16160,16140,102
|
|
20240904,130800,326900140,16150,16150,16150,16150,0
|
|
20240904,130700,326900140,16150,16130,16150,16130,105
|
|
20240904,130600,325206460,16130,16140,16140,16130,85
|
|
20240904,130500,323834650,16130,16130,16130,16130,1
|
|
20240904,130400,323818520,16130,16130,16130,16130,22
|
|
20240904,130300,323463660,16130,16130,16130,16130,1
|
|
20240904,130200,323447530,16140,16140,16140,16140,0
|
|
20240904,130100,323447530,16140,16140,16140,16140,1
|
|
20240904,130000,323431390,16130,16130,16130,16130,6
|
|
20240904,125900,323334610,16140,16120,16140,16120,126
|
|
20240904,125800,321303350,16130,16130,16130,16130,0
|
|
20240904,125700,321303350,16130,16130,16130,16130,0
|
|
20240904,125600,321303350,16130,16130,16130,16130,0
|
|
20240904,125500,321303350,16130,16140,16140,16120,30
|
|
20240904,125400,320819510,16140,16140,16140,16140,0
|
|
20240904,125300,320819510,16140,16140,16140,16130,101
|
|
20240904,125200,319190280,16130,16130,16130,16130,16
|
|
20240904,125100,318932200,16130,16130,16130,16130,1
|
|
20240904,125000,318916070,16150,16150,16150,16150,0
|
|
20240904,124900,318916070,16150,16150,16150,16150,0
|
|
20240904,124800,318916070,16150,16140,16150,16140,33
|
|
20240904,124700,318383370,16140,16130,16140,16130,3
|
|
20240904,124600,318334960,16130,16130,16130,16130,4
|
|
20240904,124500,318270440,16130,16140,16140,16130,11
|
|
20240904,124400,318093000,16140,16130,16140,16130,15
|
|
20240904,124300,317851000,16130,16130,16130,16130,0
|
|
20240904,124200,317851000,16130,16130,16130,16130,10
|
|
20240904,124100,317689700,16130,16130,16130,16130,0
|
|
20240904,124000,317689700,16130,16130,16130,16130,0
|
|
20240904,123900,317689700,16130,16130,16130,16130,7
|
|
20240904,123800,317576790,16140,16140,16140,16140,10
|
|
20240904,123700,317415390,16150,16140,16150,16140,7
|
|
20240904,123600,317302380,16150,16150,16150,16150,0
|
|
20240904,123500,317302380,16150,16150,16150,16150,1
|
|
20240904,123400,317286230,16140,16150,16150,16140,3
|
|
20240904,123300,317237790,16150,16150,16150,16150,89
|
|
20240904,123200,315800440,16150,16150,16150,16150,13
|
|
20240904,123100,315590490,16150,16150,16150,16150,10
|
|
20240904,123000,315428990,16150,16150,16150,16150,1
|
|
20240904,122900,315412840,16160,16160,16160,16160,0
|
|
20240904,122800,315412840,16160,16160,16160,16160,40
|
|
20240904,122700,314766440,16160,16170,16170,16160,4
|
|
20240904,122600,314701780,16160,16160,16160,16160,11
|
|
20240904,122500,314524020,16160,16160,16160,16160,0
|
|
20240904,122400,314524020,16160,16160,16160,16160,10
|
|
20240904,122300,314362420,16180,16160,16180,16160,180
|
|
20240904,122200,311453260,16160,16160,16160,16160,11
|
|
20240904,122100,311275500,16160,16160,16160,16160,10
|
|
20240904,122000,311113900,16160,16160,16160,16160,10
|
|
20240904,121900,310952300,16160,16160,16160,16160,100
|
|
20240904,121800,309336300,16160,16160,16160,16160,4
|
|
20240904,121700,309271660,16180,16180,16180,16180,0
|
|
20240904,121600,309271660,16180,16180,16180,16180,1
|
|
20240904,121500,309255480,16190,16170,16190,16170,27
|
|
20240904,121400,308818650,16160,16160,16160,16160,4
|
|
20240904,121300,308754010,16180,16180,16180,16180,0
|
|
20240904,121200,308754010,16180,16180,16180,16180,81
|
|
20240904,121100,307443430,16190,16190,16190,16190,15
|
|
20240904,121000,307200580,16190,16190,16190,16190,1
|
|
20240904,120900,307184390,16190,16190,16190,16190,5
|
|
20240904,120800,307103440,16200,16200,16200,16200,48
|
|
20240904,120700,306325840,16200,16200,16200,16200,0
|
|
20240904,120600,306325840,16200,16200,16200,16200,1
|
|
20240904,120500,306309640,16210,16190,16210,16190,34
|
|
20240904,120400,305758810,16200,16200,16210,16200,3
|
|
20240904,120300,305710200,16190,16180,16190,16180,49
|
|
20240904,120200,304916900,16170,16170,16170,16170,0
|
|
20240904,120100,304916900,16170,16170,16170,16170,1
|
|
20240904,120000,304900730,16170,16180,16180,16170,29
|
|
20240904,115900,304431780,16170,16170,16170,16170,6
|
|
20240904,115800,304334760,16180,16170,16180,16170,7
|
|
20240904,115700,304221550,16180,16160,16180,16160,49
|
|
20240904,115600,303428990,16160,16160,16160,16160,5
|
|
20240904,115500,303348190,16160,16160,16160,16160,11
|
|
20240904,115400,303170430,16160,16160,16160,16160,11
|
|
20240904,115300,302992670,16160,16150,16160,16150,105
|
|
20240904,115200,301295930,16150,16150,16150,16150,5
|
|
20240904,115100,301215180,16160,16150,16160,16150,21
|
|
20240904,115000,300876020,16150,16150,16150,16150,100
|
|
20240904,114900,299261020,16170,16150,16170,16150,12
|
|
20240904,114800,299067190,16160,16150,16160,16150,27
|
|
20240904,114700,298630920,16150,16150,16150,16150,11
|
|
20240904,114600,298453270,16150,16150,16150,16150,10
|
|
20240904,114500,298291770,16160,16150,16160,16150,18
|
|
20240904,114400,298000940,16150,16150,16150,16150,6
|
|
20240904,114300,297904040,16160,16150,16160,16150,111
|
|
20240904,114200,296110390,16160,16150,16160,16150,49
|
|
20240904,114100,295318640,16150,16150,16150,16150,10
|
|
20240904,114000,295157140,16150,16150,16150,16150,206
|
|
20240904,113900,291830240,16150,16150,16150,16150,11
|
|
20240904,113800,291652590,16150,16150,16150,16150,12
|
|
20240904,113700,291458790,16150,16160,16160,16150,45
|
|
20240904,113600,290731730,16150,16150,16150,16150,6
|
|
20240904,113500,290634830,16150,16150,16150,16150,11
|
|
20240904,113400,290457180,16150,16160,16160,16150,6
|
|
20240904,113300,290360270,16150,16150,16160,16150,14
|
|
20240904,113200,290134160,16150,16150,16150,16150,6
|
|
20240904,113100,290037260,16150,16150,16160,16150,18
|
|
20240904,113000,289746490,16150,16150,16150,16150,5
|
|
20240904,112900,289665740,16150,16160,16160,16150,46
|
|
20240904,112800,288922500,16150,16160,16160,16150,12
|
|
20240904,112700,288728620,16160,16160,16160,16160,5
|
|
20240904,112600,288647820,16160,16160,16170,16160,15
|
|
20240904,112500,288405330,16150,16150,16150,16150,10
|
|
20240904,112400,288243830,16150,16150,16150,16150,9
|
|
20240904,112300,288098480,16150,16150,16150,16150,11
|
|
20240904,112200,287920830,16150,16160,16160,16150,15
|
|
20240904,112100,287678560,16180,16180,16180,16180,0
|
|
20240904,112000,287678560,16180,16130,16180,16130,675
|
|
20240904,111900,276779190,16130,16130,16130,16130,5
|
|
20240904,111800,276698540,16130,16130,16130,16130,7
|
|
20240904,111700,276585630,16140,16140,16140,16140,0
|
|
20240904,111600,276585630,16140,16140,16140,16140,1
|
|
20240904,111500,276569490,16130,16130,16130,16130,5
|
|
20240904,111400,276488840,16130,16130,16130,16130,0
|
|
20240904,111300,276488840,16130,16130,16130,16130,0
|
|
20240904,111200,276488840,16130,16130,16130,16130,0
|
|
20240904,111100,276488840,16130,16130,16140,16130,8
|
|
20240904,111000,276359740,16130,16120,16130,16120,5
|
|
20240904,110900,276279130,16130,16130,16130,16130,5
|
|
20240904,110800,276198480,16130,16140,16140,16130,125
|
|
20240904,110700,274182180,16130,16130,16130,16130,8
|
|
20240904,110600,274053140,16130,16130,16130,16130,0
|
|
20240904,110500,274053140,16130,16160,16160,16130,115
|
|
20240904,110400,272195550,16140,16130,16140,16130,12
|
|
20240904,110300,272001880,16120,16120,16130,16120,80
|
|
20240904,110200,270712200,16110,16200,16200,16110,4310
|
|
20240904,110100,201147610,16220,16220,16220,16220,0
|
|
20240904,110000,201147610,16220,16200,16220,16200,165
|
|
20240904,105900,198472690,16180,16170,16180,16170,36
|
|
20240904,105800,197890220,16170,16170,16170,16170,12
|
|
20240904,105700,197696180,16170,16170,16170,16170,0
|
|
20240904,105600,197696180,16170,16170,16170,16170,0
|
|
20240904,105500,197696180,16170,16170,16170,16170,8
|
|
20240904,105400,197566820,16190,16190,16190,16190,0
|
|
20240904,105300,197566820,16190,16190,16190,16190,0
|
|
20240904,105200,197566820,16190,16190,16190,16190,1
|
|
20240904,105100,197550630,16190,16210,16210,16190,123
|
|
20240904,105000,195558690,16220,16220,16230,16220,56
|
|
20240904,104900,194650290,16210,16210,16210,16210,0
|
|
20240904,104800,194650290,16210,16200,16210,16200,62
|
|
20240904,104700,193645310,16200,16200,16200,16200,37
|
|
20240904,104600,193045910,16200,16200,16200,16200,0
|
|
20240904,104500,193045910,16200,16200,16200,16200,4
|
|
20240904,104400,192981110,16210,16210,16210,16210,0
|
|
20240904,104300,192981110,16210,16210,16210,16210,0
|
|
20240904,104200,192981110,16210,16190,16210,16190,15
|
|
20240904,104100,192738180,16180,16160,16180,16160,12
|
|
20240904,104000,192544100,16160,16160,16160,16160,0
|
|
20240904,103900,192544100,16160,16160,16160,16160,0
|
|
20240904,103800,192544100,16160,16160,16160,16160,1
|
|
20240904,103700,192527940,16170,16170,16170,16170,1
|
|
20240904,103600,192511770,16170,16170,16170,16170,107
|
|
20240904,103500,190781580,16160,16160,16160,16160,2
|
|
20240904,103400,190749260,16150,16150,16150,16150,100
|
|
20240904,103300,189134260,16150,16150,16150,16150,4
|
|
20240904,103200,189069660,16150,16150,16150,16150,0
|
|
20240904,103100,189069660,16150,16150,16150,16150,0
|
|
20240904,103000,189069660,16150,16150,16150,16150,0
|
|
20240904,102900,189069660,16150,16160,16160,16150,6
|
|
20240904,102800,188972740,16170,16170,16170,16170,28
|
|
20240904,102700,188519980,16170,16160,16170,16160,2
|
|
20240904,102600,188487650,16150,16150,16150,16150,100
|
|
20240904,102500,186872650,16170,16160,16170,16160,174
|
|
20240904,102400,184060790,16160,16170,16170,16160,9
|
|
20240904,102300,183915300,16170,16160,16170,16160,4
|
|
20240904,102200,183850650,16160,16160,16160,16160,0
|
|
20240904,102100,183850650,16160,16160,16160,16160,1
|
|
20240904,102000,183834490,16150,16150,16150,16150,4
|
|
20240904,101900,183769890,16150,16150,16150,16150,0
|
|
20240904,101800,183769890,16150,16150,16150,16150,0
|
|
20240904,101700,183769890,16150,16150,16150,16150,0
|
|
20240904,101600,183769890,16150,16150,16150,16150,0
|
|
20240904,101500,183769890,16150,16160,16160,16150,19
|
|
20240904,101400,183462890,16160,16160,16160,16160,0
|
|
20240904,101300,183462890,16160,16160,16160,16160,0
|
|
20240904,101200,183462890,16160,16150,16160,16150,8
|
|
20240904,101100,183333680,16150,16150,16150,16150,0
|
|
20240904,101000,183333680,16150,16140,16160,16130,673
|
|
20240904,100900,172463950,16150,16150,16150,16150,1
|
|
20240904,100800,172447800,16140,16140,16140,16140,7
|
|
20240904,100700,172334820,16130,16130,16130,16130,0
|
|
20240904,100600,172334820,16130,16110,16140,16110,596
|
|
20240904,100500,162721280,16120,16120,16120,16120,2
|
|
20240904,100400,162689040,16130,16120,16130,16120,3
|
|
20240904,100300,162640660,16130,16120,16130,16120,2
|
|
20240904,100200,162608410,16120,16120,16120,16120,10
|
|
20240904,100100,162447210,16120,16120,16120,16120,269
|
|
20240904,100000,158110930,16120,16130,16130,16120,8
|
|
20240904,095900,157981960,16130,16120,16130,16120,25
|
|
20240904,095800,157578950,16130,16130,16130,16130,6
|
|
20240904,095700,157482170,16120,16120,16120,16120,4
|
|
20240904,095600,157417690,16120,16120,16120,16120,0
|
|
20240904,095500,157417690,16120,16130,16130,16120,321
|
|
20240904,095400,152243160,16140,16140,16140,16140,3
|
|
20240904,095300,152194740,16140,16130,16140,16130,25
|
|
20240904,095200,151791390,16120,16130,16130,16120,26
|
|
20240904,095100,151372080,16130,16130,16130,16130,20
|
|
20240904,095000,151049480,16130,16130,16130,16130,0
|
|
20240904,094900,151049480,16130,16130,16130,16130,1
|
|
20240904,094800,151033350,16130,16120,16130,16120,14
|
|
20240904,094700,150807570,16120,16120,16120,16120,7
|
|
20240904,094600,150694730,16120,16120,16120,16120,0
|
|
20240904,094500,150694730,16120,16120,16120,16120,31
|
|
20240904,094400,150195010,16110,16100,16110,16100,224
|
|
20240904,094300,146586380,16130,16110,16130,16090,1105
|
|
20240904,094200,128794080,16130,16130,16130,16130,37
|
|
20240904,094100,128197270,16120,16120,16120,16120,18
|
|
20240904,094000,127907110,16130,16130,16130,16130,1
|
|
20240904,093900,127890980,16120,16120,16130,16120,44
|
|
20240904,093800,127181600,16110,16140,16140,16110,105
|
|
20240904,093700,125489030,16140,16120,16140,16120,31
|
|
20240904,093600,124989290,16120,16150,16160,16120,144
|
|
20240904,093500,122665670,16140,16130,16160,16130,11
|
|
20240904,093400,122488120,16140,16140,16140,16120,41
|
|
20240904,093300,121827110,16120,16120,16160,16120,319
|
|
20240904,093200,116682990,16120,16140,16140,16120,61
|
|
20240904,093100,115699610,16130,16130,16130,16130,5
|
|
20240904,093000,115618960,16130,16120,16150,16120,45
|
|
20240904,092900,114893200,16130,16120,16130,16120,18
|
|
20240904,092800,114602890,16130,16130,16130,16130,10
|
|
20240904,092700,114441590,16100,16100,16120,16100,546
|
|
20240904,092600,105647470,16110,16110,16110,16110,170
|
|
20240904,092500,102908770,16120,16120,16130,16120,567
|
|
20240904,092400,93768580,16130,16150,16150,16130,318
|
|
20240904,092300,88636470,16150,16150,16150,16150,248
|
|
20240904,092200,84631270,16160,16170,16170,16150,184
|
|
20240904,092100,81658650,16210,16170,16210,16170,47
|
|
20240904,092000,80898150,16190,16210,16210,16170,1605
|
|
20240904,091900,54899760,16210,16210,16210,16200,103
|
|
20240904,091800,53231130,16210,16220,16220,16210,633
|
|
20240904,091700,42970100,16220,16220,16220,16220,25
|
|
20240904,091600,42564600,16210,16230,16250,16210,180
|
|
20240904,091500,39642080,16230,16250,16250,16230,28
|
|
20240904,091400,39187220,16250,16250,16250,16250,6
|
|
20240904,091300,39089720,16220,16250,16250,16220,128
|
|
20240904,091200,37013530,16230,16240,16240,16230,194
|
|
20240904,091100,33864720,16240,16240,16240,16240,5
|
|
20240904,091000,33783520,16240,16260,16270,16240,169
|
|
20240904,090900,31036340,16260,16280,16280,16260,345
|
|
20240904,090800,25425620,16290,16290,16290,16270,19
|
|
20240904,090700,25116250,16290,16290,16290,16290,0
|
|
20240904,090600,25116250,16290,16290,16290,16290,1
|
|
20240904,090500,25099960,16300,16310,16310,16200,185
|
|
20240904,090400,22101810,16310,16210,16310,16210,10
|
|
20240904,090300,21939510,16210,16240,16240,16210,860
|
|
20240904,090200,7982600,16410,16220,16410,16200,157
|
|
20240904,090100,5433940,16210,16270,16270,16210,50
|
|
20240904,090000,4620680,16270,16270,16270,16270,284
|