610 lines
31 KiB
CSV
610 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,190700,349634910,12550,12550,12550,12550,358
|
|
20240814,190600,349634910,12550,12550,12550,12550,0
|
|
20240814,190500,349634910,12550,12550,12550,12550,0
|
|
20240814,190400,349634910,12550,12550,12550,12550,0
|
|
20240814,190300,349634910,12550,12550,12550,12550,0
|
|
20240814,190200,349634910,12550,12550,12550,12550,0
|
|
20240814,190100,349634910,12550,12550,12550,12550,0
|
|
20240814,190000,349634910,12550,12550,12550,12550,0
|
|
20240814,185900,349634910,12550,12550,12550,12550,0
|
|
20240814,185800,349634910,12550,12550,12550,12550,0
|
|
20240814,185700,349634910,12550,12550,12550,12550,0
|
|
20240814,185600,349634910,12550,12550,12550,12550,0
|
|
20240814,185500,349634910,12550,12550,12550,12550,0
|
|
20240814,185400,349634910,12550,12550,12550,12550,0
|
|
20240814,185300,349634910,12550,12550,12550,12550,0
|
|
20240814,185200,349634910,12550,12550,12550,12550,0
|
|
20240814,185100,349634910,12550,12550,12550,12550,0
|
|
20240814,185000,349634910,12550,12550,12550,12550,0
|
|
20240814,184900,349634910,12550,12550,12550,12550,0
|
|
20240814,184800,349634910,12550,12550,12550,12550,0
|
|
20240814,184700,349634910,12550,12550,12550,12550,0
|
|
20240814,184600,349634910,12550,12550,12550,12550,0
|
|
20240814,184500,349634910,12550,12550,12550,12550,0
|
|
20240814,184400,349634910,12550,12550,12550,12550,0
|
|
20240814,184300,349634910,12550,12550,12550,12550,0
|
|
20240814,184200,349634910,12550,12550,12550,12550,0
|
|
20240814,184100,349634910,12550,12550,12550,12550,0
|
|
20240814,184000,349634910,12550,12550,12550,12550,0
|
|
20240814,183900,349634910,12550,12550,12550,12550,0
|
|
20240814,183800,349634910,12550,12550,12550,12550,0
|
|
20240814,183700,349634910,12550,12550,12550,12550,358
|
|
20240814,183600,349634910,12550,12550,12550,12550,0
|
|
20240814,183500,349634910,12550,12550,12550,12550,0
|
|
20240814,183400,349634910,12550,12550,12550,12550,0
|
|
20240814,183300,349634910,12550,12550,12550,12550,0
|
|
20240814,183200,349634910,12550,12550,12550,12550,0
|
|
20240814,183100,349634910,12550,12550,12550,12550,0
|
|
20240814,183000,349634910,12550,12550,12550,12550,0
|
|
20240814,182900,349634910,12550,12550,12550,12550,0
|
|
20240814,182800,349634910,12550,12550,12550,12550,0
|
|
20240814,182700,349634910,12550,12550,12550,12550,0
|
|
20240814,182600,349634910,12550,12550,12550,12550,0
|
|
20240814,182500,349634910,12550,12550,12550,12550,0
|
|
20240814,182400,349634910,12550,12550,12550,12550,0
|
|
20240814,182300,349634910,12550,12550,12550,12550,0
|
|
20240814,182200,349634910,12550,12550,12550,12550,0
|
|
20240814,182100,349634910,12550,12550,12550,12550,0
|
|
20240814,182000,349634910,12550,12550,12550,12550,0
|
|
20240814,181900,349634910,12550,12550,12550,12550,0
|
|
20240814,181800,349634910,12550,12550,12550,12550,0
|
|
20240814,181700,349634910,12550,12550,12550,12550,0
|
|
20240814,181600,349634910,12550,12550,12550,12550,0
|
|
20240814,181500,349634910,12550,12550,12550,12550,0
|
|
20240814,181400,349634910,12550,12550,12550,12550,0
|
|
20240814,181300,349634910,12550,12550,12550,12550,0
|
|
20240814,181200,349634910,12550,12550,12550,12550,0
|
|
20240814,181100,349634910,12550,12550,12550,12550,0
|
|
20240814,181000,349634910,12550,12550,12550,12550,0
|
|
20240814,180900,349634910,12550,12550,12550,12550,0
|
|
20240814,180800,349634910,12550,12550,12550,12550,0
|
|
20240814,180700,349634910,12550,12550,12550,12550,358
|
|
20240814,180600,349634910,12550,12550,12550,12550,0
|
|
20240814,180500,349634910,12550,12550,12550,12550,0
|
|
20240814,180400,349634910,12550,12550,12550,12550,0
|
|
20240814,180300,349634910,12550,12550,12550,12550,0
|
|
20240814,180200,349634910,12550,12550,12550,12550,0
|
|
20240814,180100,349634910,12550,12550,12550,12550,0
|
|
20240814,180000,349634910,12550,12550,12550,12550,0
|
|
20240814,175900,349634910,12550,12550,12550,12550,0
|
|
20240814,175800,349634910,12550,12550,12550,12550,0
|
|
20240814,175700,349634910,12550,12550,12550,12550,0
|
|
20240814,175600,349634910,12550,12550,12550,12550,0
|
|
20240814,175500,349634910,12550,12550,12550,12550,0
|
|
20240814,175400,349634910,12550,12550,12550,12550,0
|
|
20240814,175300,349634910,12550,12550,12550,12550,0
|
|
20240814,175200,349634910,12550,12550,12550,12550,0
|
|
20240814,175100,349634910,12550,12550,12550,12550,0
|
|
20240814,175000,349634910,12550,12550,12550,12550,0
|
|
20240814,174900,349634910,12550,12550,12550,12550,0
|
|
20240814,174800,349634910,12550,12550,12550,12550,0
|
|
20240814,174700,349634910,12550,12550,12550,12550,0
|
|
20240814,174600,349634910,12550,12550,12550,12550,0
|
|
20240814,174500,349634910,12550,12550,12550,12550,0
|
|
20240814,174400,349634910,12550,12550,12550,12550,0
|
|
20240814,174300,349634910,12550,12550,12550,12550,0
|
|
20240814,174200,349634910,12550,12550,12550,12550,0
|
|
20240814,174100,349634910,12550,12550,12550,12550,0
|
|
20240814,174000,349634910,12550,12550,12550,12550,0
|
|
20240814,173900,349634910,12550,12550,12550,12550,0
|
|
20240814,173800,349634910,12550,12550,12550,12550,0
|
|
20240814,173700,349634910,12550,12550,12550,12550,358
|
|
20240814,173600,349634910,12550,12550,12550,12550,0
|
|
20240814,173500,349634910,12550,12550,12550,12550,0
|
|
20240814,173400,349634910,12550,12550,12550,12550,0
|
|
20240814,173300,349634910,12550,12550,12550,12550,0
|
|
20240814,173200,349634910,12550,12550,12550,12550,0
|
|
20240814,173100,349634910,12550,12550,12550,12550,0
|
|
20240814,173000,349634910,12550,12550,12550,12550,0
|
|
20240814,172900,349634910,12550,12550,12550,12550,0
|
|
20240814,172800,349634910,12550,12550,12550,12550,0
|
|
20240814,172700,349634910,12550,12550,12550,12550,0
|
|
20240814,172600,349634910,12550,12550,12550,12550,0
|
|
20240814,172500,349634910,12550,12550,12550,12550,0
|
|
20240814,172400,349634910,12550,12550,12550,12550,0
|
|
20240814,172300,349634910,12550,12550,12550,12550,0
|
|
20240814,172200,349634910,12550,12550,12550,12550,0
|
|
20240814,172100,349634910,12550,12550,12550,12550,0
|
|
20240814,172000,349634910,12550,12550,12550,12550,0
|
|
20240814,171900,349634910,12550,12550,12550,12550,0
|
|
20240814,171800,349634910,12550,12550,12550,12550,0
|
|
20240814,171700,349634910,12550,12550,12550,12550,0
|
|
20240814,171600,349634910,12550,12550,12550,12550,0
|
|
20240814,171500,349634910,12550,12550,12550,12550,0
|
|
20240814,171400,349634910,12550,12550,12550,12550,0
|
|
20240814,171300,349634910,12550,12550,12550,12550,0
|
|
20240814,171200,349634910,12550,12550,12550,12550,0
|
|
20240814,171100,349634910,12550,12550,12550,12550,0
|
|
20240814,171000,349634910,12550,12550,12550,12550,0
|
|
20240814,170900,349634910,12550,12550,12550,12550,0
|
|
20240814,170800,349634910,12550,12550,12550,12550,0
|
|
20240814,170700,349634910,12550,12550,12550,12550,358
|
|
20240814,170600,349634910,12550,12550,12550,12550,0
|
|
20240814,170500,349634910,12550,12550,12550,12550,0
|
|
20240814,170400,349634910,12550,12550,12550,12550,0
|
|
20240814,170300,349634910,12550,12550,12550,12550,0
|
|
20240814,170200,349634910,12550,12550,12550,12550,0
|
|
20240814,170100,349634910,12550,12550,12550,12550,0
|
|
20240814,170000,349634910,12550,12550,12550,12550,0
|
|
20240814,165900,349634910,12550,12550,12550,12550,0
|
|
20240814,165800,349634910,12550,12550,12550,12550,0
|
|
20240814,165700,349634910,12550,12550,12550,12550,0
|
|
20240814,165600,349634910,12550,12550,12550,12550,0
|
|
20240814,165500,349634910,12550,12550,12550,12550,0
|
|
20240814,165400,349634910,12550,12550,12550,12550,0
|
|
20240814,165300,349634910,12550,12550,12550,12550,0
|
|
20240814,165200,349634910,12550,12550,12550,12550,0
|
|
20240814,165100,349634910,12550,12550,12550,12550,0
|
|
20240814,165000,349634910,12550,12550,12550,12550,0
|
|
20240814,164900,349634910,12550,12550,12550,12550,0
|
|
20240814,164800,349634910,12550,12550,12550,12550,0
|
|
20240814,164700,349634910,12550,12550,12550,12550,0
|
|
20240814,164600,349634910,12550,12550,12550,12550,0
|
|
20240814,164500,349634910,12550,12550,12550,12550,0
|
|
20240814,164400,349634910,12550,12550,12550,12550,0
|
|
20240814,164300,349634910,12550,12550,12550,12550,0
|
|
20240814,164200,349634910,12550,12550,12550,12550,0
|
|
20240814,164100,349634910,12550,12550,12550,12550,0
|
|
20240814,164000,349634910,12550,12550,12550,12550,0
|
|
20240814,163900,349634910,12550,12550,12550,12550,0
|
|
20240814,163800,349634910,12550,12550,12550,12550,0
|
|
20240814,163700,349634910,12550,12550,12550,12550,358
|
|
20240814,163600,349634910,12550,12550,12550,12550,0
|
|
20240814,163500,349634910,12550,12550,12550,12550,0
|
|
20240814,163400,349634910,12550,12550,12550,12550,0
|
|
20240814,163300,349634910,12550,12550,12550,12550,0
|
|
20240814,163200,349634910,12550,12550,12550,12550,0
|
|
20240814,163100,349634910,12550,12550,12550,12550,0
|
|
20240814,163000,349634910,12550,12550,12550,12550,0
|
|
20240814,162900,349634910,12550,12550,12550,12550,0
|
|
20240814,162800,349634910,12550,12550,12550,12550,0
|
|
20240814,162700,349634910,12550,12550,12550,12550,0
|
|
20240814,162600,349634910,12550,12550,12550,12550,0
|
|
20240814,162500,349634910,12550,12550,12550,12550,0
|
|
20240814,162400,349634910,12550,12550,12550,12550,0
|
|
20240814,162300,349634910,12550,12550,12550,12550,0
|
|
20240814,162200,349634910,12550,12550,12550,12550,0
|
|
20240814,162100,349634910,12550,12550,12550,12550,0
|
|
20240814,162000,349634910,12550,12550,12550,12550,0
|
|
20240814,161900,349634910,12550,12550,12550,12550,0
|
|
20240814,161800,349634910,12550,12550,12550,12550,0
|
|
20240814,161700,349634910,12550,12550,12550,12550,0
|
|
20240814,161600,349634910,12550,12550,12550,12550,0
|
|
20240814,161500,349634910,12550,12550,12550,12550,0
|
|
20240814,161400,349634910,12550,12550,12550,12550,0
|
|
20240814,161300,349634910,12550,12550,12550,12550,0
|
|
20240814,161200,349634910,12550,12550,12550,12550,0
|
|
20240814,161100,349634910,12550,12550,12550,12550,0
|
|
20240814,161000,349634910,12550,12550,12550,12550,0
|
|
20240814,160900,349634910,12550,12550,12550,12550,0
|
|
20240814,160800,349634910,12550,12550,12550,12550,0
|
|
20240814,160700,349634910,12550,12550,12550,12550,358
|
|
20240814,160600,349634910,12550,12550,12550,12550,0
|
|
20240814,160500,349634910,12550,12550,12550,12550,0
|
|
20240814,160400,349634910,12550,12550,12550,12550,0
|
|
20240814,160300,349634910,12550,12550,12550,12550,0
|
|
20240814,160200,349634910,12550,12550,12550,12550,0
|
|
20240814,160100,349634910,12550,12550,12550,12550,0
|
|
20240814,160000,349634910,12550,12550,12550,12550,0
|
|
20240814,155900,349634910,12550,12550,12550,12550,0
|
|
20240814,155800,349634910,12550,12550,12550,12550,0
|
|
20240814,155700,349634910,12550,12550,12550,12550,0
|
|
20240814,155600,349634910,12550,12550,12550,12550,0
|
|
20240814,155500,349634910,12550,12550,12550,12550,0
|
|
20240814,155400,349634910,12550,12550,12550,12550,0
|
|
20240814,155300,349634910,12550,12550,12550,12550,0
|
|
20240814,155200,349634910,12550,12550,12550,12550,0
|
|
20240814,155100,349634910,12550,12550,12550,12550,0
|
|
20240814,155000,349634910,12550,12550,12550,12550,0
|
|
20240814,154900,349634910,12550,12550,12550,12550,0
|
|
20240814,154800,349634910,12550,12550,12550,12550,0
|
|
20240814,154700,349634910,12550,12550,12550,12550,0
|
|
20240814,154600,349634910,12550,12550,12550,12550,0
|
|
20240814,154500,349634910,12550,12550,12550,12550,0
|
|
20240814,154400,349634910,12550,12550,12550,12550,0
|
|
20240814,154300,349634910,12550,12550,12550,12550,0
|
|
20240814,154200,349634910,12550,12550,12550,12550,0
|
|
20240814,154100,349634910,12550,12550,12550,12550,0
|
|
20240814,154000,349634910,12550,12550,12550,12550,0
|
|
20240814,153900,349634910,12550,12550,12550,12550,0
|
|
20240814,153800,349634910,12550,12550,12550,12550,0
|
|
20240814,153700,349634910,12550,12550,12550,12550,358
|
|
20240814,153600,349634910,12550,12550,12550,12550,0
|
|
20240814,153500,349634910,12550,12550,12550,12550,0
|
|
20240814,153400,349634910,12550,12550,12550,12550,0
|
|
20240814,153300,349634910,12550,12550,12550,12550,0
|
|
20240814,153200,349634910,12550,12550,12550,12550,0
|
|
20240814,153100,349634910,12550,12550,12550,12550,0
|
|
20240814,153000,349634910,12550,12550,12550,12550,358
|
|
20240814,152900,345142010,12510,12510,12510,12510,0
|
|
20240814,152800,345142010,12510,12510,12510,12510,0
|
|
20240814,152700,345142010,12510,12510,12510,12510,0
|
|
20240814,152600,345142010,12510,12510,12510,12510,0
|
|
20240814,152500,345142010,12510,12510,12510,12510,0
|
|
20240814,152400,345142010,12510,12510,12510,12510,0
|
|
20240814,152300,345142010,12510,12510,12510,12510,0
|
|
20240814,152200,345142010,12510,12510,12510,12510,0
|
|
20240814,152100,345142010,12510,12510,12510,12510,0
|
|
20240814,152000,345142010,12510,12510,12510,12510,0
|
|
20240814,151900,345142010,12510,12510,12510,12510,0
|
|
20240814,151800,345142010,12510,12520,12520,12510,177
|
|
20240814,151700,342927730,12530,12530,12530,12530,64
|
|
20240814,151600,342125810,12510,12580,12580,12510,37
|
|
20240814,151500,341662620,12580,12580,12580,12580,0
|
|
20240814,151400,341662620,12580,12580,12580,12580,0
|
|
20240814,151300,341662620,12580,12580,12580,12580,0
|
|
20240814,151200,341662620,12580,12580,12580,12580,10
|
|
20240814,151100,341536820,12580,12580,12580,12580,0
|
|
20240814,151000,341536820,12580,12510,12580,12510,90
|
|
20240814,150900,340405320,12510,12510,12510,12510,0
|
|
20240814,150800,340405320,12510,12510,12510,12510,719
|
|
20240814,150700,331410630,12510,12510,12510,12510,2
|
|
20240814,150600,331385610,12510,12510,12510,12510,0
|
|
20240814,150500,331385610,12510,12580,12580,12510,128
|
|
20240814,150400,329780900,12520,12520,12520,12520,40
|
|
20240814,150300,329280100,12520,12520,12520,12520,20
|
|
20240814,150200,329029700,12540,12540,12540,12540,1
|
|
20240814,150100,329017160,12550,12550,12580,12550,22
|
|
20240814,150000,328740820,12580,12580,12580,12580,0
|
|
20240814,145900,328740820,12580,12520,12580,12520,185
|
|
20240814,145800,326424350,12520,12520,12520,12520,0
|
|
20240814,145700,326424350,12520,12520,12520,12520,0
|
|
20240814,145600,326424350,12520,12520,12520,12520,0
|
|
20240814,145500,326424350,12520,12520,12520,12520,0
|
|
20240814,145400,326424350,12520,12520,12520,12520,0
|
|
20240814,145300,326424350,12520,12520,12520,12520,0
|
|
20240814,145200,326424350,12520,12520,12520,12500,428
|
|
20240814,145100,321067750,12570,12570,12570,12570,35
|
|
20240814,145000,320627800,12530,12530,12530,12530,0
|
|
20240814,144900,320627800,12530,12530,12540,12530,37
|
|
20240814,144800,320163850,12540,12530,12540,12530,53
|
|
20240814,144700,319499260,12540,12530,12540,12530,205
|
|
20240814,144600,316930230,12530,12520,12530,12520,25
|
|
20240814,144500,316617110,12530,12520,12530,12520,17
|
|
20240814,144400,316404180,12500,12500,12500,12500,16
|
|
20240814,144300,316204180,12500,12500,12500,12500,0
|
|
20240814,144200,316204180,12500,12500,12500,12500,5
|
|
20240814,144100,316141680,12500,12500,12500,12500,3
|
|
20240814,144000,316104180,12500,12500,12500,12500,0
|
|
20240814,143900,316104180,12500,12500,12500,12500,0
|
|
20240814,143800,316104180,12500,12500,12500,12500,0
|
|
20240814,143700,316104180,12500,12500,12500,12500,2
|
|
20240814,143600,316079180,12510,12510,12510,12510,14
|
|
20240814,143500,315904040,12530,12530,12530,12530,0
|
|
20240814,143400,315904040,12530,12530,12530,12530,0
|
|
20240814,143300,315904040,12530,12520,12530,12520,23
|
|
20240814,143200,315615940,12510,12510,12510,12510,0
|
|
20240814,143100,315615940,12510,12510,12510,12510,0
|
|
20240814,143000,315615940,12510,12510,12510,12510,0
|
|
20240814,142900,315615940,12510,12510,12510,12510,1
|
|
20240814,142800,315603430,12510,12510,12520,12510,11
|
|
20240814,142700,315465770,12520,12510,12520,12510,3
|
|
20240814,142600,315428220,12520,12520,12520,12520,0
|
|
20240814,142500,315428220,12520,12510,12520,12510,79
|
|
20240814,142400,314439160,12510,12510,12510,12510,0
|
|
20240814,142300,314439160,12510,12510,12510,12510,121
|
|
20240814,142200,312925450,12500,12500,12500,12500,1
|
|
20240814,142100,312912950,12500,12500,12500,12500,0
|
|
20240814,142000,312912950,12500,12500,12500,12500,0
|
|
20240814,141900,312912950,12500,12500,12500,12500,0
|
|
20240814,141800,312912950,12500,12500,12500,12500,0
|
|
20240814,141700,312912950,12500,12500,12500,12500,0
|
|
20240814,141600,312912950,12500,12500,12500,12500,0
|
|
20240814,141500,312912950,12500,12500,12500,12500,0
|
|
20240814,141400,312912950,12500,12500,12500,12500,0
|
|
20240814,141300,312912950,12500,12500,12500,12500,0
|
|
20240814,141200,312912950,12500,12500,12500,12500,0
|
|
20240814,141100,312912950,12500,12500,12500,12500,55
|
|
20240814,141000,312225450,12480,12480,12480,12480,0
|
|
20240814,140900,312225450,12480,12480,12480,12480,0
|
|
20240814,140800,312225450,12480,12480,12480,12480,0
|
|
20240814,140700,312225450,12480,12480,12480,12480,1
|
|
20240814,140600,312212970,12470,12470,12470,12470,0
|
|
20240814,140500,312212970,12470,12470,12470,12470,0
|
|
20240814,140400,312212970,12470,12470,12470,12470,0
|
|
20240814,140300,312212970,12470,12470,12470,12470,0
|
|
20240814,140200,312212970,12470,12470,12470,12470,0
|
|
20240814,140100,312212970,12470,12470,12470,12470,1
|
|
20240814,140000,312200500,12470,12470,12470,12470,0
|
|
20240814,135900,312200500,12470,12470,12470,12470,0
|
|
20240814,135800,312200500,12470,12470,12470,12470,0
|
|
20240814,135700,312200500,12470,12470,12470,12470,2
|
|
20240814,135600,312175560,12470,12470,12470,12470,0
|
|
20240814,135500,312175560,12470,12480,12480,12470,239
|
|
20240814,135400,309194910,12480,12480,12480,12480,0
|
|
20240814,135300,309194910,12480,12480,12480,12480,0
|
|
20240814,135200,309194910,12480,12480,12480,12480,0
|
|
20240814,135100,309194910,12480,12480,12480,12480,0
|
|
20240814,135000,309194910,12480,12480,12480,12480,0
|
|
20240814,134900,309194910,12480,12480,12480,12480,1
|
|
20240814,134800,309182430,12470,12480,12480,12470,80
|
|
20240814,134700,308184760,12480,12480,12480,12480,0
|
|
20240814,134600,308184760,12480,12480,12480,12480,0
|
|
20240814,134500,308184760,12480,12480,12480,12480,0
|
|
20240814,134400,308184760,12480,12480,12480,12480,0
|
|
20240814,134300,308184760,12480,12480,12480,12480,7
|
|
20240814,134200,308097400,12480,12480,12480,12480,0
|
|
20240814,134100,308097400,12480,12480,12480,12480,0
|
|
20240814,134000,308097400,12480,12480,12480,12480,0
|
|
20240814,133900,308097400,12480,12480,12480,12480,0
|
|
20240814,133800,308097400,12480,12480,12480,12480,0
|
|
20240814,133700,308097400,12480,12480,12480,12480,0
|
|
20240814,133600,308097400,12480,12480,12480,12480,2
|
|
20240814,133500,308072440,12470,12470,12470,12470,0
|
|
20240814,133400,308072440,12470,12470,12470,12470,31
|
|
20240814,133300,307685870,12470,12470,12470,12470,0
|
|
20240814,133200,307685870,12470,12470,12470,12470,0
|
|
20240814,133100,307685870,12470,12470,12470,12470,0
|
|
20240814,133000,307685870,12470,12470,12470,12470,0
|
|
20240814,132900,307685870,12470,12470,12470,12470,0
|
|
20240814,132800,307685870,12470,12470,12470,12470,0
|
|
20240814,132700,307685870,12470,12470,12470,12470,0
|
|
20240814,132600,307685870,12470,12470,12470,12470,0
|
|
20240814,132500,307685870,12470,12470,12470,12470,0
|
|
20240814,132400,307685870,12470,12480,12480,12470,451
|
|
20240814,132300,302060320,12480,12480,12480,12480,0
|
|
20240814,132200,302060320,12480,12480,12480,12480,0
|
|
20240814,132100,302060320,12480,12480,12480,12480,0
|
|
20240814,132000,302060320,12480,12480,12480,12480,0
|
|
20240814,131900,302060320,12480,12480,12480,12480,0
|
|
20240814,131800,302060320,12480,12480,12480,12480,52
|
|
20240814,131700,301411360,12500,12500,12500,12500,0
|
|
20240814,131600,301411360,12500,12500,12500,12500,1
|
|
20240814,131500,301398860,12480,12480,12480,12480,0
|
|
20240814,131400,301398860,12480,12480,12480,12480,0
|
|
20240814,131300,301398860,12480,12480,12480,12480,0
|
|
20240814,131200,301398860,12480,12480,12480,12480,9
|
|
20240814,131100,301286540,12480,12480,12480,12480,0
|
|
20240814,131000,301286540,12480,12480,12480,12480,1
|
|
20240814,130900,301274060,12490,12490,12490,12490,0
|
|
20240814,130800,301274060,12490,12490,12490,12490,0
|
|
20240814,130700,301274060,12490,12490,12490,12490,0
|
|
20240814,130600,301274060,12490,12490,12490,12490,0
|
|
20240814,130500,301274060,12490,12490,12490,12490,0
|
|
20240814,130400,301274060,12490,12490,12490,12490,0
|
|
20240814,130300,301274060,12490,12490,12490,12490,0
|
|
20240814,130200,301274060,12490,12490,12490,12490,0
|
|
20240814,130100,301274060,12490,12490,12490,12490,0
|
|
20240814,130000,301274060,12490,12490,12490,12490,1
|
|
20240814,125900,301261570,12490,12490,12490,12490,0
|
|
20240814,125800,301261570,12490,12490,12490,12490,0
|
|
20240814,125700,301261570,12490,12490,12490,12490,0
|
|
20240814,125600,301261570,12490,12490,12490,12490,0
|
|
20240814,125500,301261570,12490,12490,12490,12490,0
|
|
20240814,125400,301261570,12490,12490,12490,12490,1
|
|
20240814,125300,301249080,12500,12500,12500,12500,0
|
|
20240814,125200,301249080,12500,12500,12500,12500,0
|
|
20240814,125100,301249080,12500,12500,12500,12500,9
|
|
20240814,125000,301136580,12500,12500,12500,12500,5
|
|
20240814,124900,301074080,12490,12490,12490,12490,1
|
|
20240814,124800,301061590,12500,12500,12500,12500,1
|
|
20240814,124700,301049090,12480,12480,12480,12480,1
|
|
20240814,124600,301036610,12470,12470,12470,12470,0
|
|
20240814,124500,301036610,12470,12470,12470,12470,0
|
|
20240814,124400,301036610,12470,12470,12470,12470,0
|
|
20240814,124300,301036610,12470,12470,12470,12470,0
|
|
20240814,124200,301036610,12470,12470,12470,12470,0
|
|
20240814,124100,301036610,12470,12470,12470,12470,0
|
|
20240814,124000,301036610,12470,12470,12470,12470,0
|
|
20240814,123900,301036610,12470,12470,12470,12470,0
|
|
20240814,123800,301036610,12470,12480,12480,12470,66
|
|
20240814,123700,300213380,12480,12480,12480,12480,0
|
|
20240814,123600,300213380,12480,12480,12480,12480,0
|
|
20240814,123500,300213380,12480,12480,12480,12480,0
|
|
20240814,123400,300213380,12480,12480,12480,12480,0
|
|
20240814,123300,300213380,12480,12500,12500,12470,301
|
|
20240814,123200,296456700,12500,12500,12500,12500,11
|
|
20240814,123100,296319200,12510,12510,12510,12510,0
|
|
20240814,123000,296319200,12510,12500,12510,12500,26
|
|
20240814,122900,295994190,12500,12500,12500,12500,0
|
|
20240814,122800,295994190,12500,12520,12520,12500,151
|
|
20240814,122700,294106470,12520,12520,12520,12520,0
|
|
20240814,122600,294106470,12520,12520,12520,12520,2
|
|
20240814,122500,294081430,12510,12510,12510,12510,0
|
|
20240814,122400,294081430,12510,12510,12510,12510,0
|
|
20240814,122300,294081430,12510,12510,12510,12510,0
|
|
20240814,122200,294081430,12510,12510,12510,12510,0
|
|
20240814,122100,294081430,12510,12510,12510,12510,0
|
|
20240814,122000,294081430,12510,12510,12510,12510,25
|
|
20240814,121900,293768680,12510,12510,12510,12510,0
|
|
20240814,121800,293768680,12510,12510,12510,12510,10
|
|
20240814,121700,293643580,12510,12510,12510,12510,0
|
|
20240814,121600,293643580,12510,12510,12510,12510,1
|
|
20240814,121500,293631070,12510,12510,12510,12510,0
|
|
20240814,121400,293631070,12510,12510,12510,12510,92
|
|
20240814,121300,292480150,12510,12510,12510,12510,37
|
|
20240814,121200,292017280,12510,12510,12510,12510,0
|
|
20240814,121100,292017280,12510,12510,12510,12510,150
|
|
20240814,121000,290140780,12510,12510,12510,12510,0
|
|
20240814,120900,290140780,12510,12510,12510,12510,0
|
|
20240814,120800,290140780,12510,12510,12510,12510,0
|
|
20240814,120700,290140780,12510,12520,12520,12510,120
|
|
20240814,120600,288639560,12530,12530,12530,12530,0
|
|
20240814,120500,288639560,12530,12530,12530,12530,1
|
|
20240814,120400,288627030,12540,12540,12540,12540,1
|
|
20240814,120300,288614490,12530,12530,12530,12530,0
|
|
20240814,120200,288614490,12530,12530,12530,12530,0
|
|
20240814,120100,288614490,12530,12530,12530,12530,0
|
|
20240814,120000,288614490,12530,12530,12530,12530,0
|
|
20240814,115900,288614490,12530,12530,12530,12530,0
|
|
20240814,115800,288614490,12530,12530,12530,12530,0
|
|
20240814,115700,288614490,12530,12530,12530,12530,126
|
|
20240814,115600,287035710,12520,12520,12520,12520,0
|
|
20240814,115500,287035710,12520,12520,12520,12520,39
|
|
20240814,115400,286547430,12520,12520,12520,12520,0
|
|
20240814,115300,286547430,12520,12520,12520,12520,0
|
|
20240814,115200,286547430,12520,12520,12520,12520,0
|
|
20240814,115100,286547430,12520,12520,12520,12520,0
|
|
20240814,115000,286547430,12520,12520,12520,12520,0
|
|
20240814,114900,286547430,12520,12520,12520,12520,5
|
|
20240814,114800,286484830,12510,12510,12510,12510,0
|
|
20240814,114700,286484830,12510,12510,12510,12510,0
|
|
20240814,114600,286484830,12510,12510,12510,12510,35
|
|
20240814,114500,286046980,12510,12510,12510,12510,11
|
|
20240814,114400,285909370,12510,12510,12510,12510,0
|
|
20240814,114300,285909370,12510,12510,12510,12510,1
|
|
20240814,114200,285896860,12500,12500,12500,12500,0
|
|
20240814,114100,285896860,12500,12500,12500,12500,0
|
|
20240814,114000,285896860,12500,12500,12500,12500,10
|
|
20240814,113900,285771860,12510,12510,12510,12510,0
|
|
20240814,113800,285771860,12510,12510,12510,12510,0
|
|
20240814,113700,285771860,12510,12510,12510,12510,105
|
|
20240814,113600,284458310,12500,12500,12500,12500,42
|
|
20240814,113500,283933310,12490,12490,12490,12490,3
|
|
20240814,113400,283895840,12490,12490,12490,12490,2
|
|
20240814,113300,283870860,12500,12500,12500,12500,11
|
|
20240814,113200,283733360,12490,12490,12490,12490,0
|
|
20240814,113100,283733360,12490,12490,12490,12490,0
|
|
20240814,113000,283733360,12490,12490,12490,12490,0
|
|
20240814,112900,283733360,12490,12490,12490,12490,0
|
|
20240814,112800,283733360,12490,12490,12490,12490,0
|
|
20240814,112700,283733360,12490,12490,12490,12490,0
|
|
20240814,112600,283733360,12490,12490,12490,12490,0
|
|
20240814,112500,283733360,12490,12490,12490,12490,0
|
|
20240814,112400,283733360,12490,12490,12490,12490,2
|
|
20240814,112300,283708380,12490,12490,12490,12490,0
|
|
20240814,112200,283708380,12490,12490,12490,12490,1
|
|
20240814,112100,283695890,12480,12480,12480,12480,0
|
|
20240814,112000,283695890,12480,12480,12480,12480,0
|
|
20240814,111900,283695890,12480,12480,12480,12480,0
|
|
20240814,111800,283695890,12480,12480,12480,12480,113
|
|
20240814,111700,282285650,12510,12510,12510,12510,0
|
|
20240814,111600,282285650,12510,12510,12510,12510,0
|
|
20240814,111500,282285650,12510,12510,12510,12510,0
|
|
20240814,111400,282285650,12510,12510,12510,12510,1
|
|
20240814,111300,282273140,12480,12480,12480,12480,0
|
|
20240814,111200,282273140,12480,12480,12480,12480,0
|
|
20240814,111100,282273140,12480,12480,12480,12480,0
|
|
20240814,111000,282273140,12480,12480,12480,12480,5
|
|
20240814,110900,282210740,12550,12550,12550,12490,465
|
|
20240814,110800,276377990,12550,12550,12550,12550,1
|
|
20240814,110700,276365440,12550,12510,12550,12510,228
|
|
20240814,110600,273506020,12520,12520,12520,12520,0
|
|
20240814,110500,273506020,12520,12520,12520,12520,0
|
|
20240814,110400,273506020,12520,12520,12520,12520,0
|
|
20240814,110300,273506020,12520,12520,12520,12520,0
|
|
20240814,110200,273506020,12520,12520,12520,12520,0
|
|
20240814,110100,273506020,12520,12520,12520,12520,0
|
|
20240814,110000,273506020,12520,12520,12520,12520,0
|
|
20240814,105900,273506020,12520,12520,12520,12520,0
|
|
20240814,105800,273506020,12520,12520,12520,12520,0
|
|
20240814,105700,273506020,12520,12500,12520,12500,5
|
|
20240814,105600,273443460,12480,12480,12480,12480,0
|
|
20240814,105500,273443460,12480,12480,12480,12480,1
|
|
20240814,105400,273430980,12480,12480,12480,12480,0
|
|
20240814,105300,273430980,12480,12480,12480,12480,1
|
|
20240814,105200,273418500,12470,12470,12470,12470,0
|
|
20240814,105100,273418500,12470,12470,12470,12470,0
|
|
20240814,105000,273418500,12470,12470,12470,12470,0
|
|
20240814,104900,273418500,12470,12480,12480,12470,94
|
|
20240814,104800,272246180,12490,12490,12490,12490,2
|
|
20240814,104700,272221200,12460,12460,12460,12460,136
|
|
20240814,104600,270526640,12510,12510,12510,12510,0
|
|
20240814,104500,270526640,12510,12470,12510,12470,8
|
|
20240814,104400,270426760,12470,12480,12480,12470,4
|
|
20240814,104300,270376870,12470,12470,12470,12470,1
|
|
20240814,104200,270364400,12520,12520,12520,12520,1
|
|
20240814,104100,270351880,12470,12470,12470,12470,53
|
|
20240814,104000,269690970,12460,12460,12470,12460,45
|
|
20240814,103900,269130050,12460,12460,12470,12460,12
|
|
20240814,103800,268980480,12470,12460,12470,12460,28
|
|
20240814,103700,268631460,12470,12500,12500,12470,608
|
|
20240814,103600,261049560,12480,12450,12480,12450,405
|
|
20240814,103500,255999290,12450,12450,12450,12450,1
|
|
20240814,103400,255986840,12440,12440,12440,12440,0
|
|
20240814,103300,255986840,12440,12450,12450,12440,52
|
|
20240814,103200,255339950,12440,12440,12440,12440,0
|
|
20240814,103100,255339950,12440,12440,12440,12440,162
|
|
20240814,103000,253324670,12440,12440,12440,12440,17
|
|
20240814,102900,253113190,12440,12440,12440,12440,0
|
|
20240814,102800,253113190,12440,12440,12440,12440,0
|
|
20240814,102700,253113190,12440,12440,12440,12440,0
|
|
20240814,102600,253113190,12440,12440,12440,12440,28
|
|
20240814,102500,252764870,12450,12450,12450,12450,0
|
|
20240814,102400,252764870,12450,12450,12450,12450,16
|
|
20240814,102300,252565670,12450,12450,12450,12450,12
|
|
20240814,102200,252416270,12460,12470,12470,12460,3
|
|
20240814,102100,252378880,12460,12460,12460,12460,18
|
|
20240814,102000,252154600,12460,12460,12460,12460,0
|
|
20240814,101900,252154600,12460,12460,12460,12460,5
|
|
20240814,101800,252092300,12470,12470,12470,12470,198
|
|
20240814,101700,249623240,12460,12460,12460,12460,0
|
|
20240814,101600,249623240,12460,12460,12460,12460,0
|
|
20240814,101500,249623240,12460,12460,12460,12460,2
|
|
20240814,101400,249598320,12460,12460,12460,12460,0
|
|
20240814,101300,249598320,12460,12460,12460,12460,1
|
|
20240814,101200,249585860,12470,12470,12470,12470,4
|
|
20240814,101100,249535980,12470,12470,12470,12470,0
|
|
20240814,101000,249535980,12470,12530,12530,12470,313
|
|
20240814,100900,245631730,12490,12490,12540,12490,7
|
|
20240814,100800,245544150,12480,12480,12480,12480,1
|
|
20240814,100700,245531670,12520,12490,12520,12490,3
|
|
20240814,100600,245494170,12540,12490,12540,12490,4
|
|
20240814,100500,245444110,12530,12560,12560,12530,288
|
|
20240814,100400,241835440,12590,12490,12590,12490,720
|
|
20240814,100300,232813790,12530,12500,12530,12500,35
|
|
20240814,100200,232375610,12520,12490,12520,12470,118
|
|
20240814,100100,230900640,12460,12400,12490,12400,89
|
|
20240814,100000,229794610,12390,12400,12400,12370,331
|
|
20240814,095900,225699650,12370,12420,12420,12370,155
|
|
20240814,095800,223781140,12410,12410,12440,12410,12
|
|
20240814,095700,223632070,12360,12400,12400,12360,277
|
|
20240814,095600,220205400,12400,12410,12410,12400,158
|
|
20240814,095500,218245590,12420,12410,12420,12400,306
|
|
20240814,095400,214446600,12410,12400,12410,12400,132
|
|
20240814,095300,212809600,12400,12400,12400,12400,184
|
|
20240814,095200,210528000,12400,12420,12420,12400,1972
|
|
20240814,095100,186066760,12480,12480,12480,12420,145
|
|
20240814,095000,184260460,12480,12480,12480,12480,7
|
|
20240814,094900,184173100,12490,12490,12490,12490,0
|
|
20240814,094800,184173100,12490,12490,12490,12490,5
|
|
20240814,094700,184110650,12490,12490,12490,12490,21
|
|
20240814,094600,183848360,12500,12500,12500,12500,0
|
|
20240814,094500,183848360,12500,12500,12500,12500,104
|
|
20240814,094400,182548360,12490,12520,12530,12490,609
|
|
20240814,094300,174932870,12520,12530,12530,12520,43
|
|
20240814,094200,174394120,12530,12530,12530,12530,0
|
|
20240814,094100,174394120,12530,12530,12530,12530,21
|
|
20240814,094000,174130990,12530,12530,12530,12530,0
|
|
20240814,093900,174130990,12530,12530,12530,12530,0
|
|
20240814,093800,174130990,12530,12530,12530,12530,1
|
|
20240814,093700,174118460,12520,12520,12520,12520,2
|
|
20240814,093600,174093420,12510,12530,12530,12510,102
|
|
20240814,093500,172815400,12530,12520,12530,12510,945
|
|
20240814,093400,160988850,12540,12570,12570,12500,23
|
|
20240814,093300,160700850,12530,12530,12530,12530,0
|
|
20240814,093200,160700850,12530,12530,12530,12530,1
|
|
20240814,093100,160688320,12510,12510,12510,12510,2
|
|
20240814,093000,160663300,12500,12550,12640,12500,497
|
|
20240814,092900,154439600,12550,12500,12550,12500,685
|
|
20240814,092800,145848050,12480,12490,12500,12480,563
|
|
20240814,092700,138811380,12490,12500,12500,12490,63
|
|
20240814,092600,138024010,12500,12500,12510,12500,66
|
|
20240814,092500,137199000,12530,12640,12640,12530,589
|
|
20240814,092400,129788380,12650,12650,12650,12650,9
|
|
20240814,092300,129674530,12650,12650,12650,12650,70
|
|
20240814,092200,128789030,12650,12660,12660,12650,825
|
|
20240814,092100,118347230,12660,12690,12700,12660,504
|
|
20240814,092000,111949860,12690,12730,12750,12690,24
|
|
20240814,091900,111644940,12650,12650,12650,12650,0
|
|
20240814,091800,111644940,12650,12650,12650,12650,50
|
|
20240814,091700,111012440,12780,12680,12790,12680,407
|
|
20240814,091600,105816090,12690,12670,12700,12640,185
|
|
20240814,091500,103470100,12700,12660,12700,12660,1276
|
|
20240814,091400,87271160,12660,12670,12670,12660,186
|
|
20240814,091300,84914630,12670,12750,12790,12660,221
|
|
20240814,091200,82109990,12640,12600,12640,12600,139
|
|
20240814,091100,80353690,12640,12630,12640,12620,432
|
|
20240814,091000,74894050,12630,12620,12630,12620,272
|
|
20240814,090900,71459410,12630,12570,12640,12570,552
|
|
20240814,090800,64497210,12600,12510,12600,12510,744
|
|
20240814,090700,55145180,12490,12520,12530,12490,18
|
|
20240814,090600,54919830,12520,12520,12520,12490,25
|
|
20240814,090500,54607070,12430,12490,12490,12430,332
|
|
20240814,090400,50466370,12490,12570,12570,12490,55
|
|
20240814,090300,49775500,12490,12590,12590,12490,58
|
|
20240814,090200,49045880,12600,12620,12620,12600,22
|
|
20240814,090100,48768260,12590,12490,12600,12420,177
|
|
20240814,090000,46561740,12620,12400,12640,12300,2722
|