615 lines
32 KiB
CSV
615 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,191200,488639850,10880,10880,10880,10880,424
|
|
20240816,191100,488639850,10880,10880,10880,10880,0
|
|
20240816,191000,488639850,10880,10880,10880,10880,0
|
|
20240816,190900,488639850,10880,10880,10880,10880,0
|
|
20240816,190800,488639850,10880,10880,10880,10880,0
|
|
20240816,190700,488639850,10880,10880,10880,10880,0
|
|
20240816,190600,488639850,10880,10880,10880,10880,0
|
|
20240816,190500,488639850,10880,10880,10880,10880,0
|
|
20240816,190400,488639850,10880,10880,10880,10880,0
|
|
20240816,190300,488639850,10880,10880,10880,10880,0
|
|
20240816,190200,488639850,10880,10880,10880,10880,0
|
|
20240816,190100,488639850,10880,10880,10880,10880,0
|
|
20240816,190000,488639850,10880,10880,10880,10880,0
|
|
20240816,185900,488639850,10880,10880,10880,10880,0
|
|
20240816,185800,488639850,10880,10880,10880,10880,0
|
|
20240816,185700,488639850,10880,10880,10880,10880,0
|
|
20240816,185600,488639850,10880,10880,10880,10880,0
|
|
20240816,185500,488639850,10880,10880,10880,10880,0
|
|
20240816,185400,488639850,10880,10880,10880,10880,0
|
|
20240816,185300,488639850,10880,10880,10880,10880,0
|
|
20240816,185200,488639850,10880,10880,10880,10880,0
|
|
20240816,185100,488639850,10880,10880,10880,10880,0
|
|
20240816,185000,488639850,10880,10880,10880,10880,0
|
|
20240816,184900,488639850,10880,10880,10880,10880,0
|
|
20240816,184800,488639850,10880,10880,10880,10880,0
|
|
20240816,184700,488639850,10880,10880,10880,10880,0
|
|
20240816,184600,488639850,10880,10880,10880,10880,0
|
|
20240816,184500,488639850,10880,10880,10880,10880,0
|
|
20240816,184400,488639850,10880,10880,10880,10880,0
|
|
20240816,184300,488639850,10880,10880,10880,10880,0
|
|
20240816,184200,488639850,10880,10880,10880,10880,424
|
|
20240816,184100,488639850,10880,10880,10880,10880,0
|
|
20240816,184000,488639850,10880,10880,10880,10880,0
|
|
20240816,183900,488639850,10880,10880,10880,10880,0
|
|
20240816,183800,488639850,10880,10880,10880,10880,0
|
|
20240816,183700,488639850,10880,10880,10880,10880,0
|
|
20240816,183600,488639850,10880,10880,10880,10880,0
|
|
20240816,183500,488639850,10880,10880,10880,10880,0
|
|
20240816,183400,488639850,10880,10880,10880,10880,0
|
|
20240816,183300,488639850,10880,10880,10880,10880,0
|
|
20240816,183200,488639850,10880,10880,10880,10880,0
|
|
20240816,183100,488639850,10880,10880,10880,10880,0
|
|
20240816,183000,488639850,10880,10880,10880,10880,0
|
|
20240816,182900,488639850,10880,10880,10880,10880,0
|
|
20240816,182800,488639850,10880,10880,10880,10880,0
|
|
20240816,182700,488639850,10880,10880,10880,10880,0
|
|
20240816,182600,488639850,10880,10880,10880,10880,0
|
|
20240816,182500,488639850,10880,10880,10880,10880,0
|
|
20240816,182400,488639850,10880,10880,10880,10880,0
|
|
20240816,182300,488639850,10880,10880,10880,10880,0
|
|
20240816,182200,488639850,10880,10880,10880,10880,0
|
|
20240816,182100,488639850,10880,10880,10880,10880,0
|
|
20240816,182000,488639850,10880,10880,10880,10880,0
|
|
20240816,181900,488639850,10880,10880,10880,10880,0
|
|
20240816,181800,488639850,10880,10880,10880,10880,0
|
|
20240816,181700,488639850,10880,10880,10880,10880,0
|
|
20240816,181600,488639850,10880,10880,10880,10880,0
|
|
20240816,181500,488639850,10880,10880,10880,10880,0
|
|
20240816,181400,488639850,10880,10880,10880,10880,0
|
|
20240816,181300,488639850,10880,10880,10880,10880,0
|
|
20240816,181200,488639850,10880,10880,10880,10880,424
|
|
20240816,181100,488639850,10880,10880,10880,10880,0
|
|
20240816,181000,488639850,10880,10880,10880,10880,0
|
|
20240816,180900,488639850,10880,10880,10880,10880,0
|
|
20240816,180800,488639850,10880,10880,10880,10880,0
|
|
20240816,180700,488639850,10880,10880,10880,10880,0
|
|
20240816,180600,488639850,10880,10880,10880,10880,0
|
|
20240816,180500,488639850,10880,10880,10880,10880,0
|
|
20240816,180400,488639850,10880,10880,10880,10880,0
|
|
20240816,180300,488639850,10880,10880,10880,10880,0
|
|
20240816,180200,488639850,10880,10880,10880,10880,0
|
|
20240816,180100,488639850,10880,10880,10880,10880,0
|
|
20240816,180000,488639850,10880,10880,10880,10880,0
|
|
20240816,175900,488639850,10880,10880,10880,10880,0
|
|
20240816,175800,488639850,10880,10880,10880,10880,0
|
|
20240816,175700,488639850,10880,10880,10880,10880,0
|
|
20240816,175600,488639850,10880,10880,10880,10880,0
|
|
20240816,175500,488639850,10880,10880,10880,10880,0
|
|
20240816,175400,488639850,10880,10880,10880,10880,0
|
|
20240816,175300,488639850,10880,10880,10880,10880,0
|
|
20240816,175200,488639850,10880,10880,10880,10880,0
|
|
20240816,175100,488639850,10880,10880,10880,10880,0
|
|
20240816,175000,488639850,10880,10880,10880,10880,0
|
|
20240816,174900,488639850,10880,10880,10880,10880,0
|
|
20240816,174800,488639850,10880,10880,10880,10880,0
|
|
20240816,174700,488639850,10880,10880,10880,10880,0
|
|
20240816,174600,488639850,10880,10880,10880,10880,0
|
|
20240816,174500,488639850,10880,10880,10880,10880,0
|
|
20240816,174400,488639850,10880,10880,10880,10880,0
|
|
20240816,174300,488639850,10880,10880,10880,10880,0
|
|
20240816,174200,488639850,10880,10880,10880,10880,424
|
|
20240816,174100,488639850,10880,10880,10880,10880,0
|
|
20240816,174000,488639850,10880,10880,10880,10880,0
|
|
20240816,173900,488639850,10880,10880,10880,10880,0
|
|
20240816,173800,488639850,10880,10880,10880,10880,0
|
|
20240816,173700,488639850,10880,10880,10880,10880,0
|
|
20240816,173600,488639850,10880,10880,10880,10880,0
|
|
20240816,173500,488639850,10880,10880,10880,10880,0
|
|
20240816,173400,488639850,10880,10880,10880,10880,0
|
|
20240816,173300,488639850,10880,10880,10880,10880,0
|
|
20240816,173200,488639850,10880,10880,10880,10880,0
|
|
20240816,173100,488639850,10880,10880,10880,10880,0
|
|
20240816,173000,488639850,10880,10880,10880,10880,0
|
|
20240816,172900,488639850,10880,10880,10880,10880,0
|
|
20240816,172800,488639850,10880,10880,10880,10880,0
|
|
20240816,172700,488639850,10880,10880,10880,10880,0
|
|
20240816,172600,488639850,10880,10880,10880,10880,0
|
|
20240816,172500,488639850,10880,10880,10880,10880,0
|
|
20240816,172400,488639850,10880,10880,10880,10880,0
|
|
20240816,172300,488639850,10880,10880,10880,10880,0
|
|
20240816,172200,488639850,10880,10880,10880,10880,0
|
|
20240816,172100,488639850,10880,10880,10880,10880,0
|
|
20240816,172000,488639850,10880,10880,10880,10880,0
|
|
20240816,171900,488639850,10880,10880,10880,10880,0
|
|
20240816,171800,488639850,10880,10880,10880,10880,0
|
|
20240816,171700,488639850,10880,10880,10880,10880,0
|
|
20240816,171600,488639850,10880,10880,10880,10880,0
|
|
20240816,171500,488639850,10880,10880,10880,10880,0
|
|
20240816,171400,488639850,10880,10880,10880,10880,0
|
|
20240816,171300,488639850,10880,10880,10880,10880,0
|
|
20240816,171200,488639850,10880,10880,10880,10880,424
|
|
20240816,171100,488639850,10880,10880,10880,10880,0
|
|
20240816,171000,488639850,10880,10880,10880,10880,0
|
|
20240816,170900,488639850,10880,10880,10880,10880,0
|
|
20240816,170800,488639850,10880,10880,10880,10880,0
|
|
20240816,170700,488639850,10880,10880,10880,10880,0
|
|
20240816,170600,488639850,10880,10880,10880,10880,0
|
|
20240816,170500,488639850,10880,10880,10880,10880,0
|
|
20240816,170400,488639850,10880,10880,10880,10880,0
|
|
20240816,170300,488639850,10880,10880,10880,10880,0
|
|
20240816,170200,488639850,10880,10880,10880,10880,0
|
|
20240816,170100,488639850,10880,10880,10880,10880,0
|
|
20240816,170000,488639850,10880,10880,10880,10880,0
|
|
20240816,165900,488639850,10880,10880,10880,10880,0
|
|
20240816,165800,488639850,10880,10880,10880,10880,0
|
|
20240816,165700,488639850,10880,10880,10880,10880,0
|
|
20240816,165600,488639850,10880,10880,10880,10880,0
|
|
20240816,165500,488639850,10880,10880,10880,10880,0
|
|
20240816,165400,488639850,10880,10880,10880,10880,0
|
|
20240816,165300,488639850,10880,10880,10880,10880,0
|
|
20240816,165200,488639850,10880,10880,10880,10880,0
|
|
20240816,165100,488639850,10880,10880,10880,10880,0
|
|
20240816,165000,488639850,10880,10880,10880,10880,0
|
|
20240816,164900,488639850,10880,10880,10880,10880,0
|
|
20240816,164800,488639850,10880,10880,10880,10880,0
|
|
20240816,164700,488639850,10880,10880,10880,10880,0
|
|
20240816,164600,488639850,10880,10880,10880,10880,0
|
|
20240816,164500,488639850,10880,10880,10880,10880,0
|
|
20240816,164400,488639850,10880,10880,10880,10880,0
|
|
20240816,164300,488639850,10880,10880,10880,10880,0
|
|
20240816,164200,488639850,10880,10880,10880,10880,424
|
|
20240816,164100,488639850,10880,10880,10880,10880,0
|
|
20240816,164000,488639850,10880,10880,10880,10880,0
|
|
20240816,163900,488639850,10880,10880,10880,10880,0
|
|
20240816,163800,488639850,10880,10880,10880,10880,0
|
|
20240816,163700,488639850,10880,10880,10880,10880,0
|
|
20240816,163600,488639850,10880,10880,10880,10880,0
|
|
20240816,163500,488639850,10880,10880,10880,10880,0
|
|
20240816,163400,488639850,10880,10880,10880,10880,0
|
|
20240816,163300,488639850,10880,10880,10880,10880,0
|
|
20240816,163200,488639850,10880,10880,10880,10880,0
|
|
20240816,163100,488639850,10880,10880,10880,10880,0
|
|
20240816,163000,488639850,10880,10880,10880,10880,0
|
|
20240816,162900,488639850,10880,10880,10880,10880,0
|
|
20240816,162800,488639850,10880,10880,10880,10880,0
|
|
20240816,162700,488639850,10880,10880,10880,10880,0
|
|
20240816,162600,488639850,10880,10880,10880,10880,0
|
|
20240816,162500,488639850,10880,10880,10880,10880,0
|
|
20240816,162400,488639850,10880,10880,10880,10880,0
|
|
20240816,162300,488639850,10880,10880,10880,10880,0
|
|
20240816,162200,488639850,10880,10880,10880,10880,0
|
|
20240816,162100,488639850,10880,10880,10880,10880,0
|
|
20240816,162000,488639850,10880,10880,10880,10880,0
|
|
20240816,161900,488639850,10880,10880,10880,10880,0
|
|
20240816,161800,488639850,10880,10880,10880,10880,0
|
|
20240816,161700,488639850,10880,10880,10880,10880,0
|
|
20240816,161600,488639850,10880,10880,10880,10880,0
|
|
20240816,161500,488639850,10880,10880,10880,10880,0
|
|
20240816,161400,488639850,10880,10880,10880,10880,0
|
|
20240816,161300,488639850,10880,10880,10880,10880,0
|
|
20240816,161200,488639850,10880,10880,10880,10880,424
|
|
20240816,161100,488639850,10880,10880,10880,10880,0
|
|
20240816,161000,488639850,10880,10880,10880,10880,0
|
|
20240816,160900,488639850,10880,10880,10880,10880,0
|
|
20240816,160800,488639850,10880,10880,10880,10880,0
|
|
20240816,160700,488639850,10880,10880,10880,10880,0
|
|
20240816,160600,488639850,10880,10880,10880,10880,0
|
|
20240816,160500,488639850,10880,10880,10880,10880,0
|
|
20240816,160400,488639850,10880,10880,10880,10880,0
|
|
20240816,160300,488639850,10880,10880,10880,10880,0
|
|
20240816,160200,488639850,10880,10880,10880,10880,0
|
|
20240816,160100,488639850,10880,10880,10880,10880,0
|
|
20240816,160000,488639850,10880,10880,10880,10880,0
|
|
20240816,155900,488639850,10880,10880,10880,10880,0
|
|
20240816,155800,488639850,10880,10880,10880,10880,0
|
|
20240816,155700,488639850,10880,10880,10880,10880,0
|
|
20240816,155600,488639850,10880,10880,10880,10880,0
|
|
20240816,155500,488639850,10880,10880,10880,10880,0
|
|
20240816,155400,488639850,10880,10880,10880,10880,0
|
|
20240816,155300,488639850,10880,10880,10880,10880,0
|
|
20240816,155200,488639850,10880,10880,10880,10880,0
|
|
20240816,155100,488639850,10880,10880,10880,10880,0
|
|
20240816,155000,488639850,10880,10880,10880,10880,0
|
|
20240816,154900,488639850,10880,10880,10880,10880,0
|
|
20240816,154800,488639850,10880,10880,10880,10880,0
|
|
20240816,154700,488639850,10880,10880,10880,10880,0
|
|
20240816,154600,488639850,10880,10880,10880,10880,0
|
|
20240816,154500,488639850,10880,10880,10880,10880,0
|
|
20240816,154400,488639850,10880,10880,10880,10880,0
|
|
20240816,154300,488639850,10880,10880,10880,10880,0
|
|
20240816,154200,488639850,10880,10880,10880,10880,424
|
|
20240816,154100,488639850,10880,10880,10880,10880,0
|
|
20240816,154000,488639850,10880,10880,10880,10880,0
|
|
20240816,153900,488639850,10880,10880,10880,10880,0
|
|
20240816,153800,488639850,10880,10880,10880,10880,0
|
|
20240816,153700,488639850,10880,10880,10880,10880,0
|
|
20240816,153600,488639850,10880,10880,10880,10880,0
|
|
20240816,153500,488639850,10880,10880,10880,10880,0
|
|
20240816,153400,488639850,10880,10880,10880,10880,0
|
|
20240816,153300,488639850,10880,10880,10880,10880,0
|
|
20240816,153200,488639850,10880,10880,10880,10880,0
|
|
20240816,153100,488639850,10880,10880,10880,10880,0
|
|
20240816,153000,488639850,10880,10880,10880,10880,424
|
|
20240816,152900,484026730,10970,10970,10970,10970,0
|
|
20240816,152800,484026730,10970,10970,10970,10970,0
|
|
20240816,152700,484026730,10970,10970,10970,10970,0
|
|
20240816,152600,484026730,10970,10970,10970,10970,0
|
|
20240816,152500,484026730,10970,10970,10970,10970,0
|
|
20240816,152400,484026730,10970,10970,10970,10970,0
|
|
20240816,152300,484026730,10970,10970,10970,10970,0
|
|
20240816,152200,484026730,10970,10970,10970,10970,0
|
|
20240816,152100,484026730,10970,10970,10970,10970,0
|
|
20240816,152000,484026730,10970,10970,10970,10970,0
|
|
20240816,151900,484026730,10970,10960,10970,10880,210
|
|
20240816,151800,481735710,10960,10950,10960,10950,720
|
|
20240816,151700,473851620,10940,10940,10940,10940,3
|
|
20240816,151600,473818800,10950,10900,10950,10900,144
|
|
20240816,151500,472248090,10910,10910,10910,10910,399
|
|
20240816,151400,467895000,10950,10940,10950,10940,360
|
|
20240816,151300,463956500,10940,10900,10940,10900,385
|
|
20240816,151200,459759920,10900,10900,10900,10900,22
|
|
20240816,151100,459520120,10900,10900,10900,10900,200
|
|
20240816,151000,457340120,10940,10900,10940,10900,202
|
|
20240816,150900,455136280,10940,10910,10940,10910,351
|
|
20240816,150800,451305330,10910,10910,10910,10910,1
|
|
20240816,150700,451294420,10910,10910,10910,10910,0
|
|
20240816,150600,451294420,10910,10910,10910,10910,98
|
|
20240816,150500,450225240,10910,10900,10910,10900,76
|
|
20240816,150400,449396770,10900,10900,10900,10900,129
|
|
20240816,150300,447990670,10910,10910,10910,10910,68
|
|
20240816,150200,447248790,10920,10920,10920,10920,1
|
|
20240816,150100,447237870,10930,10920,10930,10920,62
|
|
20240816,150000,446560770,10920,10940,10940,10920,139
|
|
20240816,145900,445041450,10950,10940,10950,10940,5
|
|
20240816,145800,444986730,10950,10940,10950,10940,4
|
|
20240816,145700,444942940,10950,10940,10950,10940,60
|
|
20240816,145600,444286440,10950,10950,10950,10940,259
|
|
20240816,145500,441452860,10940,10930,10950,10930,1144
|
|
20240816,145400,428940460,10930,10930,10930,10930,569
|
|
20240816,145300,422721290,10930,10930,10930,10930,0
|
|
20240816,145200,422721290,10930,10930,10930,10930,9
|
|
20240816,145100,422622920,10930,10930,10930,10930,18
|
|
20240816,145000,422426180,10920,10920,10920,10920,0
|
|
20240816,144900,422426180,10920,10920,10920,10920,35
|
|
20240816,144800,422043980,10920,10920,10920,10900,262
|
|
20240816,144700,419185940,10920,10920,10920,10920,31
|
|
20240816,144600,418847420,10920,10920,10920,10920,0
|
|
20240816,144500,418847420,10920,10920,10920,10890,2192
|
|
20240816,144400,394962440,10910,10900,10910,10900,35
|
|
20240816,144300,394580930,10900,10900,10900,10900,0
|
|
20240816,144200,394580930,10900,10900,10900,10900,0
|
|
20240816,144100,394580930,10900,10900,10900,10900,0
|
|
20240816,144000,394580930,10900,10900,10900,10900,1
|
|
20240816,143900,394570030,10890,10920,10920,10890,2001
|
|
20240816,143800,372766410,10900,10900,10900,10900,0
|
|
20240816,143700,372766410,10900,10910,10910,10900,131
|
|
20240816,143600,371337260,10910,10920,10920,10910,315
|
|
20240816,143500,367900460,10930,10930,10930,10930,16
|
|
20240816,143400,367725580,10920,10920,10930,10920,343
|
|
20240816,143300,363979850,10910,10910,10920,10910,119
|
|
20240816,143200,362680630,10920,10920,10920,10920,19
|
|
20240816,143100,362473150,10920,10920,10920,10920,19
|
|
20240816,143000,362265670,10920,10920,10920,10920,43
|
|
20240816,142900,361796110,10920,10920,10920,10920,19
|
|
20240816,142800,361588630,10920,10920,10920,10920,19
|
|
20240816,142700,361381150,10920,10920,10920,10920,19
|
|
20240816,142600,361173670,10920,10920,10920,10920,38
|
|
20240816,142500,360758710,10920,10920,10920,10920,19
|
|
20240816,142400,360551230,10870,10870,10870,10870,0
|
|
20240816,142300,360551230,10870,10870,10870,10870,0
|
|
20240816,142200,360551230,10870,10880,10880,10870,1500
|
|
20240816,142100,344236230,10890,10890,10890,10890,500
|
|
20240816,142000,338791230,10890,10900,10900,10890,505
|
|
20240816,141900,333286780,10920,10900,10920,10890,521
|
|
20240816,141800,327607490,10920,10920,10920,10920,3
|
|
20240816,141700,327574730,10920,10920,10920,10920,13
|
|
20240816,141600,327432770,10900,10900,10900,10900,979
|
|
20240816,141500,316761670,10900,10900,10900,10900,0
|
|
20240816,141400,316761670,10900,10910,10910,10900,580
|
|
20240816,141300,310437570,10910,10910,10910,10910,90
|
|
20240816,141200,309455670,10910,10900,10910,10900,101
|
|
20240816,141100,308354760,10910,10910,10910,10910,0
|
|
20240816,141000,308354760,10910,10910,10910,10910,0
|
|
20240816,140900,308354760,10910,10910,10910,10910,0
|
|
20240816,140800,308354760,10910,10910,10910,10910,0
|
|
20240816,140700,308354760,10910,10910,10910,10910,259
|
|
20240816,140600,305529070,10910,10910,10910,10910,0
|
|
20240816,140500,305529070,10910,10910,10910,10910,0
|
|
20240816,140400,305529070,10910,10910,10910,10910,0
|
|
20240816,140300,305529070,10910,10910,10910,10910,0
|
|
20240816,140200,305529070,10910,10910,10910,10910,0
|
|
20240816,140100,305529070,10910,10900,10910,10900,53
|
|
20240816,140000,304951140,10910,10910,10910,10910,5
|
|
20240816,135900,304896590,10910,10910,10910,10910,0
|
|
20240816,135800,304896590,10910,10910,10910,10900,145
|
|
20240816,135700,303315070,10910,10910,10910,10910,0
|
|
20240816,135600,303315070,10910,10910,10910,10910,0
|
|
20240816,135500,303315070,10910,10910,10910,10910,0
|
|
20240816,135400,303315070,10910,10910,10910,10910,0
|
|
20240816,135300,303315070,10910,10910,10910,10910,2
|
|
20240816,135200,303293250,10910,10910,10910,10910,0
|
|
20240816,135100,303293250,10910,10910,10910,10910,2
|
|
20240816,135000,303271430,10900,10900,10900,10900,0
|
|
20240816,134900,303271430,10900,10900,10900,10900,0
|
|
20240816,134800,303271430,10900,10900,10900,10900,0
|
|
20240816,134700,303271430,10900,10900,10900,10900,100
|
|
20240816,134600,302181430,10900,10900,10900,10900,0
|
|
20240816,134500,302181430,10900,10900,10900,10900,0
|
|
20240816,134400,302181430,10900,10900,10900,10900,0
|
|
20240816,134300,302181430,10900,10900,10900,10900,0
|
|
20240816,134200,302181430,10900,10900,10900,10900,0
|
|
20240816,134100,302181430,10900,10900,10900,10900,45
|
|
20240816,134000,301690930,10900,10900,10900,10900,62
|
|
20240816,133900,301015130,10900,10900,10900,10900,2
|
|
20240816,133800,300993330,10900,10900,10900,10900,0
|
|
20240816,133700,300993330,10900,10900,10900,10900,1
|
|
20240816,133600,300982430,10900,10900,10900,10900,0
|
|
20240816,133500,300982430,10900,10900,10900,10900,0
|
|
20240816,133400,300982430,10900,10900,10900,10900,0
|
|
20240816,133300,300982430,10900,10900,10900,10900,1
|
|
20240816,133200,300971530,10900,10890,10900,10890,128
|
|
20240816,133100,299576340,10900,10900,10900,10900,27
|
|
20240816,133000,299282040,10890,10890,10890,10890,0
|
|
20240816,132900,299282040,10890,10890,10890,10890,0
|
|
20240816,132800,299282040,10890,10900,10900,10890,56
|
|
20240816,132700,298671940,10900,10900,10900,10900,28
|
|
20240816,132600,298366740,10900,10900,10900,10900,27
|
|
20240816,132500,298072440,10900,10900,10900,10900,54
|
|
20240816,132400,297483840,10900,10900,10900,10900,26
|
|
20240816,132300,297200440,10900,10900,10900,10900,156
|
|
20240816,132200,295500040,10900,10900,10900,10900,31
|
|
20240816,132100,295162140,10900,10900,10900,10900,0
|
|
20240816,132000,295162140,10900,10900,10900,10900,14
|
|
20240816,131900,295009540,10900,10900,10900,10900,13
|
|
20240816,131800,294867840,10890,10890,10890,10890,0
|
|
20240816,131700,294867840,10890,10890,10890,10890,0
|
|
20240816,131600,294867840,10890,10900,10900,10890,246
|
|
20240816,131500,292186930,10900,10900,10900,10900,134
|
|
20240816,131400,290726330,10900,10900,10900,10900,58
|
|
20240816,131300,290094130,10900,10900,10900,10900,0
|
|
20240816,131200,290094130,10900,10900,10900,10900,13
|
|
20240816,131100,289952430,10900,10900,10900,10900,0
|
|
20240816,131000,289952430,10900,10900,10900,10900,1
|
|
20240816,130900,289941530,10910,10910,10910,10910,0
|
|
20240816,130800,289941530,10910,10910,10910,10910,235
|
|
20240816,130700,287377680,10900,10910,10910,10900,29
|
|
20240816,130600,287061570,10900,10900,10900,10900,0
|
|
20240816,130500,287061570,10900,10900,10900,10900,0
|
|
20240816,130400,287061570,10900,10900,10900,10900,50
|
|
20240816,130300,286516570,10900,10900,10900,10900,27
|
|
20240816,130200,286222270,10890,10890,10890,10890,0
|
|
20240816,130100,286222270,10890,10890,10890,10890,0
|
|
20240816,130000,286222270,10890,10900,10900,10890,64
|
|
20240816,125900,285525040,10900,10900,10900,10900,54
|
|
20240816,125800,284936440,10900,10900,10900,10900,27
|
|
20240816,125700,284642140,10900,10900,10900,10900,47
|
|
20240816,125600,284129840,10900,10900,10900,10900,80
|
|
20240816,125500,283257840,10890,10890,10890,10890,0
|
|
20240816,125400,283257840,10890,10890,10890,10890,1
|
|
20240816,125300,283246950,10900,10900,10900,10900,0
|
|
20240816,125200,283246950,10900,10890,10900,10890,11
|
|
20240816,125100,283127060,10890,10890,10890,10890,0
|
|
20240816,125000,283127060,10890,10890,10890,10890,39
|
|
20240816,124900,282702350,10890,10890,10890,10890,0
|
|
20240816,124800,282702350,10890,10900,10900,10890,2
|
|
20240816,124700,282680560,10890,10890,10890,10890,1
|
|
20240816,124600,282669670,10900,10900,10900,10900,10
|
|
20240816,124500,282560670,10900,10900,10900,10900,1
|
|
20240816,124400,282549770,10900,10890,10900,10890,11
|
|
20240816,124300,282429880,10900,10900,10900,10900,0
|
|
20240816,124200,282429880,10900,10900,10900,10900,12
|
|
20240816,124100,282299080,10900,10890,10900,10890,6
|
|
20240816,124000,282233720,10890,10890,10890,10890,5
|
|
20240816,123900,282179270,10900,10900,10900,10900,0
|
|
20240816,123800,282179270,10900,10900,10900,10890,6
|
|
20240816,123700,282113880,10890,10900,10900,10890,33
|
|
20240816,123600,281754470,10900,10900,10900,10900,0
|
|
20240816,123500,281754470,10900,10900,10900,10900,0
|
|
20240816,123400,281754470,10900,10900,10900,10900,4
|
|
20240816,123300,281710870,10900,10890,10900,10890,30
|
|
20240816,123200,281384150,10900,10900,10900,10900,0
|
|
20240816,123100,281384150,10900,10900,10900,10900,1
|
|
20240816,123000,281373250,10900,10900,10900,10900,0
|
|
20240816,122900,281373250,10900,10900,10900,10900,1
|
|
20240816,122800,281362350,10900,10900,10900,10900,1
|
|
20240816,122700,281351450,10900,10900,10900,10890,6
|
|
20240816,122600,281286060,10900,10900,10900,10900,2
|
|
20240816,122500,281264260,10890,10890,10890,10890,0
|
|
20240816,122400,281264260,10890,10890,10890,10890,1
|
|
20240816,122300,281253370,10900,10900,10900,10900,11
|
|
20240816,122200,281133470,10900,10900,10900,10900,3
|
|
20240816,122100,281100770,10900,10900,10900,10900,3
|
|
20240816,122000,281068070,10900,10900,10900,10900,16
|
|
20240816,121900,280893670,10900,10900,10900,10900,24
|
|
20240816,121800,280632070,10900,10900,10900,10900,0
|
|
20240816,121700,280632070,10900,10900,10900,10900,0
|
|
20240816,121600,280632070,10900,10900,10900,10900,20
|
|
20240816,121500,280414070,10900,10900,10900,10900,162
|
|
20240816,121400,278648270,10910,10900,10910,10900,235
|
|
20240816,121300,276086750,10910,10910,10910,10910,20
|
|
20240816,121200,275868550,10910,10910,10910,10910,10
|
|
20240816,121100,275759450,10920,10920,10920,10920,0
|
|
20240816,121000,275759450,10920,10920,10920,10920,0
|
|
20240816,120900,275759450,10920,10920,10920,10920,0
|
|
20240816,120800,275759450,10920,10920,10920,10920,0
|
|
20240816,120700,275759450,10920,10920,10920,10910,161
|
|
20240816,120600,274002900,10910,10890,10910,10890,1077
|
|
20240816,120500,262261230,10900,10900,10900,10900,2
|
|
20240816,120400,262239430,10890,10890,10900,10890,8
|
|
20240816,120300,262152290,10900,10890,10900,10890,23
|
|
20240816,120200,261901800,10900,10890,10900,10890,99
|
|
20240816,120100,260823670,10900,10900,10900,10900,0
|
|
20240816,120000,260823670,10900,10890,10900,10890,33
|
|
20240816,115900,260464290,10900,10900,10900,10900,1
|
|
20240816,115800,260453390,10880,10890,10900,10880,56
|
|
20240816,115700,259843410,10890,10890,10890,10890,2
|
|
20240816,115600,259821630,10880,10880,10880,10880,0
|
|
20240816,115500,259821630,10880,10880,10880,10880,1
|
|
20240816,115400,259810750,10880,10880,10880,10880,1
|
|
20240816,115300,259799870,10890,10890,10890,10890,0
|
|
20240816,115200,259799870,10890,10890,10890,10890,0
|
|
20240816,115100,259799870,10890,10890,10890,10890,1
|
|
20240816,115000,259788980,10890,10890,10890,10890,0
|
|
20240816,114900,259788980,10890,10890,10890,10890,0
|
|
20240816,114800,259788980,10890,10890,10890,10890,0
|
|
20240816,114700,259788980,10890,10890,10890,10890,27
|
|
20240816,114600,259494950,10910,10910,10910,10910,0
|
|
20240816,114500,259494950,10910,10890,10910,10890,29
|
|
20240816,114400,259179110,10890,10880,10890,10880,190
|
|
20240816,114300,257110020,10890,10890,10890,10890,0
|
|
20240816,114200,257110020,10890,10890,10890,10890,0
|
|
20240816,114100,257110020,10890,10890,10890,10890,1
|
|
20240816,114000,257099130,10900,10900,10900,10900,0
|
|
20240816,113900,257099130,10900,10900,10900,10900,0
|
|
20240816,113800,257099130,10900,10900,10900,10900,1
|
|
20240816,113700,257088230,10910,10910,10910,10910,30
|
|
20240816,113600,256760930,10910,10910,10910,10910,0
|
|
20240816,113500,256760930,10910,10910,10910,10880,7
|
|
20240816,113400,256684690,10900,10900,10900,10900,0
|
|
20240816,113300,256684690,10900,10890,10900,10880,419
|
|
20240816,113200,252121870,10890,10900,10900,10890,560
|
|
20240816,113100,246022660,10900,10900,10900,10900,200
|
|
20240816,113000,243842660,10890,10890,10890,10890,0
|
|
20240816,112900,243842660,10890,10890,10890,10890,13
|
|
20240816,112800,243701090,10890,10890,10890,10890,69
|
|
20240816,112700,242949680,10890,10890,10890,10890,2
|
|
20240816,112600,242927900,10900,10900,10900,10900,0
|
|
20240816,112500,242927900,10900,10900,10900,10900,0
|
|
20240816,112400,242927900,10900,10890,10900,10890,20
|
|
20240816,112300,242709910,10900,10900,10900,10900,0
|
|
20240816,112200,242709910,10900,10890,10900,10890,576
|
|
20240816,112100,236435980,10890,10890,10890,10890,2
|
|
20240816,112000,236414200,10890,10890,10890,10890,41
|
|
20240816,111900,235967710,10880,10880,10880,10880,0
|
|
20240816,111800,235967710,10880,10880,10880,10880,1
|
|
20240816,111700,235956830,10890,10890,10890,10890,102
|
|
20240816,111600,234846050,10890,10890,10890,10890,9
|
|
20240816,111500,234748040,10880,10880,10880,10880,0
|
|
20240816,111400,234748040,10880,10880,10880,10880,13
|
|
20240816,111300,234606600,10880,10880,10880,10880,100
|
|
20240816,111200,233518600,10890,10890,10890,10890,0
|
|
20240816,111100,233518600,10890,10890,10890,10890,2
|
|
20240816,111000,233496820,10890,10900,10900,10890,54
|
|
20240816,110900,232908730,10890,10890,10890,10890,0
|
|
20240816,110800,232908730,10890,10890,10890,10890,1
|
|
20240816,110700,232897840,10900,10890,10900,10890,3
|
|
20240816,110600,232865160,10890,10890,10890,10890,132
|
|
20240816,110500,231427680,10890,10880,10890,10880,42
|
|
20240816,110400,230970590,10890,10890,10890,10890,89
|
|
20240816,110300,230001380,10890,10890,10890,10890,0
|
|
20240816,110200,230001380,10890,10890,10890,10890,2
|
|
20240816,110100,229979600,10890,10890,10890,10890,0
|
|
20240816,110000,229979600,10890,10890,10890,10890,0
|
|
20240816,105900,229979600,10890,10890,10890,10890,0
|
|
20240816,105800,229979600,10890,10890,10890,10890,5
|
|
20240816,105700,229925150,10900,10900,10900,10900,0
|
|
20240816,105600,229925150,10900,10900,10900,10900,0
|
|
20240816,105500,229925150,10900,10890,10900,10890,22
|
|
20240816,105400,229685360,10910,10910,10910,10910,0
|
|
20240816,105300,229685360,10910,10890,10910,10890,323
|
|
20240816,105200,226166610,10890,10890,10890,10880,31
|
|
20240816,105100,225829040,10890,10880,10890,10880,2
|
|
20240816,105000,225807270,10880,10880,10880,10880,0
|
|
20240816,104900,225807270,10880,10880,10880,10880,0
|
|
20240816,104800,225807270,10880,10880,10880,10880,0
|
|
20240816,104700,225807270,10880,10880,10880,10880,4
|
|
20240816,104600,225763750,10890,10900,10900,10890,17
|
|
20240816,104500,225578610,10880,10880,10880,10880,311
|
|
20240816,104400,222194930,10880,10870,10880,10870,5
|
|
20240816,104300,222140540,10880,10880,10880,10880,72
|
|
20240816,104200,221357180,10880,10880,10880,10880,244
|
|
20240816,104100,218702460,10880,10890,10890,10880,104
|
|
20240816,104000,217570250,10900,10900,10900,10900,19
|
|
20240816,103900,217363150,10900,10900,10900,10900,0
|
|
20240816,103800,217363150,10900,10900,10900,10900,1
|
|
20240816,103700,217352250,10890,10890,10890,10890,28
|
|
20240816,103600,217047330,10900,10900,10900,10900,50
|
|
20240816,103500,216502330,10900,10890,10900,10890,52
|
|
20240816,103400,215936040,10900,10900,10900,10890,4
|
|
20240816,103300,215892450,10890,10890,10890,10890,160
|
|
20240816,103200,214150050,10890,10890,10890,10890,6
|
|
20240816,103100,214084710,10900,10900,10900,10900,30
|
|
20240816,103000,213757710,10900,10900,10900,10900,56
|
|
20240816,102900,213147310,10930,10890,10930,10890,52
|
|
20240816,102800,212580760,10890,10890,10890,10890,9
|
|
20240816,102700,212482750,10890,10890,10890,10890,101
|
|
20240816,102600,211382860,10900,10900,10900,10900,48
|
|
20240816,102500,210859660,10900,10890,10900,10890,61
|
|
20240816,102400,210194770,10880,10880,10880,10880,1
|
|
20240816,102300,210183890,10900,10900,10900,10900,0
|
|
20240816,102200,210183890,10900,10910,10910,10880,2612
|
|
20240816,102100,181694050,10910,10910,10910,10910,2
|
|
20240816,102000,181672230,10930,10930,10930,10930,0
|
|
20240816,101900,181672230,10930,10910,10930,10910,34
|
|
20240816,101800,181301250,10910,10910,10930,10910,7
|
|
20240816,101700,181224830,10930,10920,10930,10920,93
|
|
20240816,101600,180209260,10930,10930,10930,10930,2
|
|
20240816,101500,180187400,10930,10930,10930,10930,1
|
|
20240816,101400,180176470,10920,10920,10920,10920,350
|
|
20240816,101300,176354470,10920,10920,10920,10920,32
|
|
20240816,101200,176005030,10930,10920,10930,10920,1493
|
|
20240816,101100,159690370,10920,10910,10920,10900,188
|
|
20240816,101000,157640310,10910,10920,10920,10910,365
|
|
20240816,100900,153656960,10910,10920,10920,10910,42
|
|
20240816,100800,153198610,10910,10910,10920,10910,676
|
|
20240816,100700,145819080,10910,10910,10910,10910,11
|
|
20240816,100600,145699070,10910,10910,10910,10910,200
|
|
20240816,100500,143517070,10910,10910,10910,10910,309
|
|
20240816,100400,140145880,10900,10900,10900,10890,1388
|
|
20240816,100300,125016980,10900,10900,10900,10900,2
|
|
20240816,100200,124995180,10900,10890,10900,10890,51
|
|
20240816,100100,124439780,10900,10900,10900,10900,77
|
|
20240816,100000,123600480,10900,10900,10900,10890,72
|
|
20240816,095900,122816380,10890,10890,10890,10890,98
|
|
20240816,095800,121749160,10880,10880,10880,10880,144
|
|
20240816,095700,120182440,10890,10890,10890,10890,9
|
|
20240816,095600,120084430,10890,10890,10890,10890,1
|
|
20240816,095500,120073540,10890,10890,10890,10890,85
|
|
20240816,095400,119147890,10890,10890,10890,10880,159
|
|
20240816,095300,117416390,10890,10890,10890,10890,0
|
|
20240816,095200,117416390,10890,10890,10890,10880,196
|
|
20240816,095100,115282220,10880,10880,10880,10880,107
|
|
20240816,095000,114118060,10880,10880,10880,10880,2
|
|
20240816,094900,114096300,10880,10880,10880,10880,11
|
|
20240816,094800,113976620,10880,10870,10880,10870,111
|
|
20240816,094700,112770030,10870,10860,10870,10860,351
|
|
20240816,094600,108957550,10870,10870,10870,10870,272
|
|
20240816,094500,106000910,10880,10870,10880,10870,122
|
|
20240816,094400,104674110,10860,10870,10870,10860,89
|
|
20240816,094300,103706690,10880,10880,10880,10880,4
|
|
20240816,094200,103663170,10880,10880,10880,10880,28
|
|
20240816,094100,103358530,10890,10870,10890,10870,899
|
|
20240816,094000,93581260,10870,10870,10870,10870,0
|
|
20240816,093900,93581260,10870,10860,10870,10860,12
|
|
20240816,093800,93450840,10860,10860,10860,10860,11
|
|
20240816,093700,93331380,10860,10860,10860,10850,243
|
|
20240816,093600,90692410,10850,10850,10850,10850,0
|
|
20240816,093500,90692410,10850,10850,10850,10850,76
|
|
20240816,093400,89867810,10860,10880,10880,10860,212
|
|
20240816,093300,87563540,10870,10870,10870,10870,1
|
|
20240816,093200,87552670,10880,10880,10880,10880,289
|
|
20240816,093100,84408350,10890,10890,10890,10870,308
|
|
20240816,093000,81056950,10880,10880,10890,10880,577
|
|
20240816,092900,74779180,10900,10880,10900,10880,170
|
|
20240816,092800,72928740,10890,10890,10890,10880,51
|
|
20240816,092700,72373630,10890,10890,10890,10880,914
|
|
20240816,092600,62428310,10910,10890,10910,10890,321
|
|
20240816,092500,58927350,10870,10860,10870,10860,859
|
|
20240816,092400,49592210,10860,10900,10900,10860,6
|
|
20240816,092300,49526850,10900,10860,10900,10860,336
|
|
20240816,092200,45871210,10870,10870,10870,10870,3
|
|
20240816,092100,45838600,10860,10860,10860,10860,13
|
|
20240816,092000,45697420,10860,10860,10860,10860,0
|
|
20240816,091900,45697420,10860,10860,10860,10860,0
|
|
20240816,091800,45697420,10860,10860,10860,10860,37
|
|
20240816,091700,45295600,10910,10870,10910,10860,224
|
|
20240816,091600,42855030,10870,10860,10870,10850,150
|
|
20240816,091500,41227190,10850,10840,10850,10840,120
|
|
20240816,091400,39925220,10850,10850,10860,10850,116
|
|
20240816,091300,38666610,10850,10850,10850,10850,100
|
|
20240816,091200,37581610,10870,10870,10870,10870,11
|
|
20240816,091100,37462040,10850,10850,10850,10850,29
|
|
20240816,091000,37147390,10850,10860,10860,10850,187
|
|
20240816,090900,35117900,10870,10870,10870,10870,61
|
|
20240816,090800,34454830,10860,10860,10860,10860,1
|
|
20240816,090700,34443970,10880,10890,10890,10860,262
|
|
20240816,090600,31594510,10900,10910,10910,10890,201
|
|
20240816,090500,29402440,10910,10880,10910,10880,169
|
|
20240816,090400,27560510,10880,10880,10890,10860,238
|
|
20240816,090300,24970600,10860,10870,10870,10860,1162
|
|
20240816,090200,12345640,10860,10880,10890,10860,78
|
|
20240816,090100,11497350,10850,10850,10850,10850,18
|
|
20240816,090000,11302050,10880,10870,10880,10840,1040
|