579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,183600,473109110,19650,19650,19650,19650,1067
|
|
20240816,183500,473109110,19650,19650,19650,19650,0
|
|
20240816,183400,473109110,19650,19650,19650,19650,0
|
|
20240816,183300,473109110,19650,19650,19650,19650,0
|
|
20240816,183200,473109110,19650,19650,19650,19650,0
|
|
20240816,183100,473109110,19650,19650,19650,19650,0
|
|
20240816,183000,473109110,19650,19650,19650,19650,0
|
|
20240816,182900,473109110,19650,19650,19650,19650,0
|
|
20240816,182800,473109110,19650,19650,19650,19650,0
|
|
20240816,182700,473109110,19650,19650,19650,19650,0
|
|
20240816,182600,473109110,19650,19650,19650,19650,0
|
|
20240816,182500,473109110,19650,19650,19650,19650,0
|
|
20240816,182400,473109110,19650,19650,19650,19650,0
|
|
20240816,182300,473109110,19650,19650,19650,19650,0
|
|
20240816,182200,473109110,19650,19650,19650,19650,0
|
|
20240816,182100,473109110,19650,19650,19650,19650,0
|
|
20240816,182000,473109110,19650,19650,19650,19650,0
|
|
20240816,181900,473109110,19650,19650,19650,19650,0
|
|
20240816,181800,473109110,19650,19650,19650,19650,0
|
|
20240816,181700,473109110,19650,19650,19650,19650,0
|
|
20240816,181600,473109110,19650,19650,19650,19650,0
|
|
20240816,181500,473109110,19650,19650,19650,19650,0
|
|
20240816,181400,473109110,19650,19650,19650,19650,0
|
|
20240816,181300,473109110,19650,19650,19650,19650,0
|
|
20240816,181200,473109110,19650,19650,19650,19650,0
|
|
20240816,181100,473109110,19650,19650,19650,19650,0
|
|
20240816,181000,473109110,19650,19650,19650,19650,0
|
|
20240816,180900,473109110,19650,19650,19650,19650,0
|
|
20240816,180800,473109110,19650,19650,19650,19650,0
|
|
20240816,180700,473109110,19650,19650,19650,19650,0
|
|
20240816,180600,473109110,19650,19650,19650,19650,1067
|
|
20240816,180500,473109110,19650,19650,19650,19650,0
|
|
20240816,180400,473109110,19650,19650,19650,19650,0
|
|
20240816,180300,473109110,19650,19650,19650,19650,0
|
|
20240816,180200,473109110,19650,19650,19650,19650,0
|
|
20240816,180100,473109110,19650,19650,19650,19650,0
|
|
20240816,180000,473109110,19650,19650,19650,19650,0
|
|
20240816,175900,473109110,19650,19650,19650,19650,0
|
|
20240816,175800,473109110,19650,19650,19650,19650,0
|
|
20240816,175700,473109110,19650,19650,19650,19650,0
|
|
20240816,175600,473109110,19650,19650,19650,19650,0
|
|
20240816,175500,473109110,19650,19650,19650,19650,0
|
|
20240816,175400,473109110,19650,19650,19650,19650,0
|
|
20240816,175300,473109110,19650,19650,19650,19650,0
|
|
20240816,175200,473109110,19650,19650,19650,19650,0
|
|
20240816,175100,473109110,19650,19650,19650,19650,0
|
|
20240816,175000,473109110,19650,19650,19650,19650,0
|
|
20240816,174900,473109110,19650,19650,19650,19650,0
|
|
20240816,174800,473109110,19650,19650,19650,19650,0
|
|
20240816,174700,473109110,19650,19650,19650,19650,0
|
|
20240816,174600,473109110,19650,19650,19650,19650,0
|
|
20240816,174500,473109110,19650,19650,19650,19650,0
|
|
20240816,174400,473109110,19650,19650,19650,19650,0
|
|
20240816,174300,473109110,19650,19650,19650,19650,0
|
|
20240816,174200,473109110,19650,19650,19650,19650,0
|
|
20240816,174100,473109110,19650,19650,19650,19650,0
|
|
20240816,174000,473109110,19650,19650,19650,19650,0
|
|
20240816,173900,473109110,19650,19650,19650,19650,0
|
|
20240816,173800,473109110,19650,19650,19650,19650,0
|
|
20240816,173700,473109110,19650,19650,19650,19650,0
|
|
20240816,173600,473109110,19650,19650,19650,19650,1067
|
|
20240816,173500,473109110,19650,19650,19650,19650,0
|
|
20240816,173400,473109110,19650,19650,19650,19650,0
|
|
20240816,173300,473109110,19650,19650,19650,19650,0
|
|
20240816,173200,473109110,19650,19650,19650,19650,0
|
|
20240816,173100,473109110,19650,19650,19650,19650,0
|
|
20240816,173000,473109110,19650,19650,19650,19650,0
|
|
20240816,172900,473109110,19650,19650,19650,19650,0
|
|
20240816,172800,473109110,19650,19650,19650,19650,0
|
|
20240816,172700,473109110,19650,19650,19650,19650,0
|
|
20240816,172600,473109110,19650,19650,19650,19650,0
|
|
20240816,172500,473109110,19650,19650,19650,19650,0
|
|
20240816,172400,473109110,19650,19650,19650,19650,0
|
|
20240816,172300,473109110,19650,19650,19650,19650,0
|
|
20240816,172200,473109110,19650,19650,19650,19650,0
|
|
20240816,172100,473109110,19650,19650,19650,19650,0
|
|
20240816,172000,473109110,19650,19650,19650,19650,0
|
|
20240816,171900,473109110,19650,19650,19650,19650,0
|
|
20240816,171800,473109110,19650,19650,19650,19650,0
|
|
20240816,171700,473109110,19650,19650,19650,19650,0
|
|
20240816,171600,473109110,19650,19650,19650,19650,0
|
|
20240816,171500,473109110,19650,19650,19650,19650,0
|
|
20240816,171400,473109110,19650,19650,19650,19650,0
|
|
20240816,171300,473109110,19650,19650,19650,19650,0
|
|
20240816,171200,473109110,19650,19650,19650,19650,0
|
|
20240816,171100,473109110,19650,19650,19650,19650,0
|
|
20240816,171000,473109110,19650,19650,19650,19650,0
|
|
20240816,170900,473109110,19650,19650,19650,19650,0
|
|
20240816,170800,473109110,19650,19650,19650,19650,0
|
|
20240816,170700,473109110,19650,19650,19650,19650,0
|
|
20240816,170600,473109110,19650,19650,19650,19650,1067
|
|
20240816,170500,473109110,19650,19650,19650,19650,0
|
|
20240816,170400,473109110,19650,19650,19650,19650,0
|
|
20240816,170300,473109110,19650,19650,19650,19650,0
|
|
20240816,170200,473109110,19650,19650,19650,19650,0
|
|
20240816,170100,473109110,19650,19650,19650,19650,0
|
|
20240816,170000,473109110,19650,19650,19650,19650,0
|
|
20240816,165900,473109110,19650,19650,19650,19650,0
|
|
20240816,165800,473109110,19650,19650,19650,19650,0
|
|
20240816,165700,473109110,19650,19650,19650,19650,0
|
|
20240816,165600,473109110,19650,19650,19650,19650,0
|
|
20240816,165500,473109110,19650,19650,19650,19650,0
|
|
20240816,165400,473109110,19650,19650,19650,19650,0
|
|
20240816,165300,473109110,19650,19650,19650,19650,0
|
|
20240816,165200,473109110,19650,19650,19650,19650,0
|
|
20240816,165100,473109110,19650,19650,19650,19650,0
|
|
20240816,165000,473109110,19650,19650,19650,19650,0
|
|
20240816,164900,473109110,19650,19650,19650,19650,0
|
|
20240816,164800,473109110,19650,19650,19650,19650,0
|
|
20240816,164700,473109110,19650,19650,19650,19650,0
|
|
20240816,164600,473109110,19650,19650,19650,19650,0
|
|
20240816,164500,473109110,19650,19650,19650,19650,0
|
|
20240816,164400,473109110,19650,19650,19650,19650,0
|
|
20240816,164300,473109110,19650,19650,19650,19650,0
|
|
20240816,164200,473109110,19650,19650,19650,19650,0
|
|
20240816,164100,473109110,19650,19650,19650,19650,0
|
|
20240816,164000,473109110,19650,19650,19650,19650,0
|
|
20240816,163900,473109110,19650,19650,19650,19650,0
|
|
20240816,163800,473109110,19650,19650,19650,19650,0
|
|
20240816,163700,473109110,19650,19650,19650,19650,0
|
|
20240816,163600,473109110,19650,19650,19650,19650,1067
|
|
20240816,163500,473109110,19650,19650,19650,19650,0
|
|
20240816,163400,473109110,19650,19650,19650,19650,0
|
|
20240816,163300,473109110,19650,19650,19650,19650,0
|
|
20240816,163200,473109110,19650,19650,19650,19650,0
|
|
20240816,163100,473109110,19650,19650,19650,19650,0
|
|
20240816,163000,473109110,19650,19650,19650,19650,0
|
|
20240816,162900,473109110,19650,19650,19650,19650,0
|
|
20240816,162800,473109110,19650,19650,19650,19650,0
|
|
20240816,162700,473109110,19650,19650,19650,19650,0
|
|
20240816,162600,473109110,19650,19650,19650,19650,0
|
|
20240816,162500,473109110,19650,19650,19650,19650,0
|
|
20240816,162400,473109110,19650,19650,19650,19650,0
|
|
20240816,162300,473109110,19650,19650,19650,19650,0
|
|
20240816,162200,473109110,19650,19650,19650,19650,0
|
|
20240816,162100,473109110,19650,19650,19650,19650,0
|
|
20240816,162000,473109110,19650,19650,19650,19650,0
|
|
20240816,161900,473109110,19650,19650,19650,19650,0
|
|
20240816,161800,473109110,19650,19650,19650,19650,0
|
|
20240816,161700,473109110,19650,19650,19650,19650,0
|
|
20240816,161600,473109110,19650,19650,19650,19650,0
|
|
20240816,161500,473109110,19650,19650,19650,19650,0
|
|
20240816,161400,473109110,19650,19650,19650,19650,0
|
|
20240816,161300,473109110,19650,19650,19650,19650,0
|
|
20240816,161200,473109110,19650,19650,19650,19650,0
|
|
20240816,161100,473109110,19650,19650,19650,19650,0
|
|
20240816,161000,473109110,19650,19650,19650,19650,0
|
|
20240816,160900,473109110,19650,19650,19650,19650,0
|
|
20240816,160800,473109110,19650,19650,19650,19650,0
|
|
20240816,160700,473109110,19650,19650,19650,19650,0
|
|
20240816,160600,473109110,19650,19650,19650,19650,1067
|
|
20240816,160500,473109110,19650,19650,19650,19650,0
|
|
20240816,160400,473109110,19650,19650,19650,19650,0
|
|
20240816,160300,473109110,19650,19650,19650,19650,0
|
|
20240816,160200,473109110,19650,19650,19650,19650,0
|
|
20240816,160100,473109110,19650,19650,19650,19650,0
|
|
20240816,160000,473109110,19650,19650,19650,19650,0
|
|
20240816,155900,473109110,19650,19650,19650,19650,0
|
|
20240816,155800,473109110,19650,19650,19650,19650,0
|
|
20240816,155700,473109110,19650,19650,19650,19650,0
|
|
20240816,155600,473109110,19650,19650,19650,19650,0
|
|
20240816,155500,473109110,19650,19650,19650,19650,0
|
|
20240816,155400,473109110,19650,19650,19650,19650,0
|
|
20240816,155300,473109110,19650,19650,19650,19650,0
|
|
20240816,155200,473109110,19650,19650,19650,19650,0
|
|
20240816,155100,473109110,19650,19650,19650,19650,0
|
|
20240816,155000,473109110,19650,19650,19650,19650,0
|
|
20240816,154900,473109110,19650,19650,19650,19650,0
|
|
20240816,154800,473109110,19650,19650,19650,19650,0
|
|
20240816,154700,473109110,19650,19650,19650,19650,0
|
|
20240816,154600,473109110,19650,19650,19650,19650,0
|
|
20240816,154500,473109110,19650,19650,19650,19650,0
|
|
20240816,154400,473109110,19650,19650,19650,19650,0
|
|
20240816,154300,473109110,19650,19650,19650,19650,0
|
|
20240816,154200,473109110,19650,19650,19650,19650,0
|
|
20240816,154100,473109110,19650,19650,19650,19650,0
|
|
20240816,154000,473109110,19650,19650,19650,19650,0
|
|
20240816,153900,473109110,19650,19650,19650,19650,0
|
|
20240816,153800,473109110,19650,19650,19650,19650,0
|
|
20240816,153700,473109110,19650,19650,19650,19650,0
|
|
20240816,153600,473109110,19650,19650,19650,19650,1067
|
|
20240816,153500,473109110,19650,19650,19650,19650,0
|
|
20240816,153400,473109110,19650,19650,19650,19650,0
|
|
20240816,153300,473109110,19650,19650,19650,19650,0
|
|
20240816,153200,473109110,19650,19650,19650,19650,0
|
|
20240816,153100,473109110,19650,19650,19650,19650,0
|
|
20240816,153000,473109110,19650,19650,19650,19650,1067
|
|
20240816,152900,452142560,19690,19690,19690,19690,0
|
|
20240816,152800,452142560,19690,19690,19690,19690,0
|
|
20240816,152700,452142560,19690,19690,19690,19690,0
|
|
20240816,152600,452142560,19690,19690,19690,19690,0
|
|
20240816,152500,452142560,19690,19690,19690,19690,0
|
|
20240816,152400,452142560,19690,19690,19690,19690,0
|
|
20240816,152300,452142560,19690,19690,19690,19690,0
|
|
20240816,152200,452142560,19690,19690,19690,19690,0
|
|
20240816,152100,452142560,19690,19690,19690,19690,0
|
|
20240816,152000,452142560,19690,19690,19690,19690,0
|
|
20240816,151900,452142560,19690,19650,19690,19650,31
|
|
20240816,151800,451533010,19690,19660,19690,19650,79
|
|
20240816,151700,449979930,19690,19670,19690,19650,279
|
|
20240816,151600,444493050,19660,19660,19660,19660,6
|
|
20240816,151500,444375090,19730,19730,19730,19730,0
|
|
20240816,151400,444375090,19730,19710,19730,19710,150
|
|
20240816,151300,441417970,19650,19650,19710,19650,7
|
|
20240816,151200,441280120,19710,19710,19710,19650,24
|
|
20240816,151100,440807620,19650,19710,19710,19650,37
|
|
20240816,151000,440079920,19650,19650,19650,19650,8
|
|
20240816,150900,439922720,19660,19660,19660,19660,14
|
|
20240816,150800,439647480,19650,19660,19670,19650,127
|
|
20240816,150700,437150740,19660,19670,19670,19660,259
|
|
20240816,150600,432056810,19660,19650,19660,19650,9
|
|
20240816,150500,431879950,19650,19650,19650,19650,38
|
|
20240816,150400,431133250,19650,19650,19650,19650,0
|
|
20240816,150300,431133250,19650,19650,19650,19650,0
|
|
20240816,150200,431133250,19650,19650,19650,19650,0
|
|
20240816,150100,431133250,19650,19650,19650,19650,16
|
|
20240816,150000,430818850,19650,19650,19650,19650,31
|
|
20240816,145900,430209700,19730,19730,19730,19730,0
|
|
20240816,145800,430209700,19730,19730,19730,19730,23
|
|
20240816,145700,429755910,19730,19730,19730,19730,0
|
|
20240816,145600,429755910,19730,19730,19730,19730,1
|
|
20240816,145500,429736180,19650,19650,19650,19650,83
|
|
20240816,145400,428105230,19730,19730,19730,19730,0
|
|
20240816,145300,428105230,19730,19730,19730,19730,0
|
|
20240816,145200,428105230,19730,19730,19730,19730,0
|
|
20240816,145100,428105230,19730,19730,19730,19730,0
|
|
20240816,145000,428105230,19730,19730,19730,19730,0
|
|
20240816,144900,428105230,19730,19730,19730,19730,1
|
|
20240816,144800,428085500,19650,19730,19730,19650,34
|
|
20240816,144700,427417320,19650,19650,19650,19650,0
|
|
20240816,144600,427417320,19650,19650,19650,19650,0
|
|
20240816,144500,427417320,19650,19650,19650,19650,0
|
|
20240816,144400,427417320,19650,19660,19660,19650,17
|
|
20240816,144300,427083220,19660,19660,19660,19660,62
|
|
20240816,144200,425864300,19660,19660,19660,19660,181
|
|
20240816,144100,422305840,19790,19790,19790,19790,1
|
|
20240816,144000,422286050,19660,19790,19790,19660,2
|
|
20240816,143900,422246600,19660,19660,19660,19660,58
|
|
20240816,143800,421106320,19790,19660,19790,19660,3
|
|
20240816,143700,421047210,19670,19670,19670,19670,80
|
|
20240816,143600,419473610,19670,19670,19670,19670,1
|
|
20240816,143500,419453940,19660,19690,19690,19660,77
|
|
20240816,143400,417939610,19720,19720,19720,19720,7
|
|
20240816,143300,417801570,19820,19720,19820,19720,3
|
|
20240816,143200,417742310,19720,19720,19720,19720,9
|
|
20240816,143100,417564830,19720,19720,19720,19720,0
|
|
20240816,143000,417564830,19720,19720,19720,19720,0
|
|
20240816,142900,417564830,19720,19720,19720,19720,0
|
|
20240816,142800,417564830,19720,19720,19720,19720,0
|
|
20240816,142700,417564830,19720,19720,19720,19720,21
|
|
20240816,142600,417150710,19830,19830,19830,19830,0
|
|
20240816,142500,417150710,19830,19830,19830,19830,16
|
|
20240816,142400,416833430,19840,19800,19840,19800,60
|
|
20240816,142300,415644800,19810,19690,19810,19690,16
|
|
20240816,142200,415328800,19800,19740,19800,19740,111
|
|
20240816,142100,413136060,19690,19690,19690,19690,30
|
|
20240816,142000,412545360,19740,19740,19740,19740,1
|
|
20240816,141900,412525620,19690,19690,19690,19690,0
|
|
20240816,141800,412525620,19690,19690,19690,19690,10
|
|
20240816,141700,412328720,19680,19680,19680,19680,0
|
|
20240816,141600,412328720,19680,19680,19680,19680,0
|
|
20240816,141500,412328720,19680,19680,19680,19680,0
|
|
20240816,141400,412328720,19680,19680,19680,19680,0
|
|
20240816,141300,412328720,19680,19680,19680,19680,0
|
|
20240816,141200,412328720,19680,19680,19680,19680,6
|
|
20240816,141100,412210640,19800,19800,19800,19800,0
|
|
20240816,141000,412210640,19800,19800,19800,19800,0
|
|
20240816,140900,412210640,19800,19800,19800,19800,0
|
|
20240816,140800,412210640,19800,19800,19800,19800,1
|
|
20240816,140700,412190840,19660,19660,19660,19660,0
|
|
20240816,140600,412190840,19660,19660,19660,19660,4
|
|
20240816,140500,412112200,19840,19840,19840,19840,0
|
|
20240816,140400,412112200,19840,19840,19840,19840,0
|
|
20240816,140300,412112200,19840,19730,19840,19730,60
|
|
20240816,140200,410927440,19730,19730,19730,19730,0
|
|
20240816,140100,410927440,19730,19730,19730,19730,0
|
|
20240816,140000,410927440,19730,19730,19730,19730,2
|
|
20240816,135900,410887980,19730,19730,19730,19730,100
|
|
20240816,135800,408914980,19730,19730,19730,19730,500
|
|
20240816,135700,399049980,19730,19730,19730,19730,0
|
|
20240816,135600,399049980,19730,19730,19730,19730,0
|
|
20240816,135500,399049980,19730,19730,19730,19730,0
|
|
20240816,135400,399049980,19730,19730,19730,19730,0
|
|
20240816,135300,399049980,19730,19730,19730,19730,100
|
|
20240816,135200,397076980,19620,19730,19730,19620,28
|
|
20240816,135100,396527510,19730,19730,19730,19730,0
|
|
20240816,135000,396527510,19730,19730,19730,19730,0
|
|
20240816,134900,396527510,19730,19730,19730,19730,0
|
|
20240816,134800,396527510,19730,19730,19730,19730,1
|
|
20240816,134700,396507780,19610,19610,19610,19610,0
|
|
20240816,134600,396507780,19610,19610,19610,19610,0
|
|
20240816,134500,396507780,19610,19610,19610,19610,16
|
|
20240816,134400,396194020,19720,19720,19720,19720,0
|
|
20240816,134300,396194020,19720,19720,19720,19720,385
|
|
20240816,134200,388601820,19720,19720,19720,19720,1
|
|
20240816,134100,388582100,19600,19600,19600,19600,0
|
|
20240816,134000,388582100,19600,19610,19610,19600,17
|
|
20240816,133900,388248890,19610,19610,19610,19610,3
|
|
20240816,133800,388190060,19610,19610,19610,19610,43
|
|
20240816,133700,387346830,19730,19730,19730,19730,0
|
|
20240816,133600,387346830,19730,19730,19730,19730,0
|
|
20240816,133500,387346830,19730,19730,19730,19730,0
|
|
20240816,133400,387346830,19730,19730,19730,19730,1
|
|
20240816,133300,387327100,19600,19750,19750,19600,281
|
|
20240816,133200,381810430,19780,19780,19780,19780,20
|
|
20240816,133100,381414830,19780,19780,19780,19780,0
|
|
20240816,133000,381414830,19780,19780,19780,19780,1
|
|
20240816,132900,381395050,19670,19670,19670,19670,9
|
|
20240816,132800,381218020,19840,19840,19840,19840,0
|
|
20240816,132700,381218020,19840,19790,19840,19790,200
|
|
20240816,132600,377259370,19840,19840,19840,19840,0
|
|
20240816,132500,377259370,19840,19840,19840,19840,0
|
|
20240816,132400,377259370,19840,19830,19840,19830,22
|
|
20240816,132300,376823100,19840,19830,19850,19820,42
|
|
20240816,132200,375990340,19820,19750,19820,19750,40
|
|
20240816,132100,375198150,19750,19730,19790,19610,112
|
|
20240816,132000,372988290,19740,19740,19740,19740,0
|
|
20240816,131900,372988290,19740,19680,19740,19680,200
|
|
20240816,131800,369051430,19680,19680,19680,19680,31
|
|
20240816,131700,368441350,19590,19600,19600,19590,20
|
|
20240816,131600,368049540,19680,19680,19680,19680,1
|
|
20240816,131500,368029860,19590,19590,19590,19590,0
|
|
20240816,131400,368029860,19590,19590,19590,19590,12
|
|
20240816,131300,367794780,19580,19580,19580,19580,0
|
|
20240816,131200,367794780,19580,19580,19580,19580,0
|
|
20240816,131100,367794780,19580,19580,19580,19580,0
|
|
20240816,131000,367794780,19580,19580,19580,19580,0
|
|
20240816,130900,367794780,19580,19590,19590,19580,9
|
|
20240816,130800,367618480,19740,19740,19740,19740,0
|
|
20240816,130700,367618480,19740,19740,19740,19740,0
|
|
20240816,130600,367618480,19740,19740,19740,19740,0
|
|
20240816,130500,367618480,19740,19740,19740,19740,0
|
|
20240816,130400,367618480,19740,19740,19740,19740,0
|
|
20240816,130300,367618480,19740,19740,19740,19740,0
|
|
20240816,130200,367618480,19740,19580,19740,19570,420
|
|
20240816,130100,359363230,19570,19570,19570,19570,0
|
|
20240816,130000,359363230,19570,19570,19570,19570,0
|
|
20240816,125900,359363230,19570,19570,19570,19570,20
|
|
20240816,125800,358971830,19570,19570,19570,19570,4
|
|
20240816,125700,358893550,19730,19730,19730,19730,0
|
|
20240816,125600,358893550,19730,19590,19730,19590,55
|
|
20240816,125500,357809180,19590,19560,19590,19560,41
|
|
20240816,125400,357006620,19590,19590,19590,19590,2
|
|
20240816,125300,356967440,19560,19560,19560,19560,0
|
|
20240816,125200,356967440,19560,19560,19560,19560,0
|
|
20240816,125100,356967440,19560,19560,19560,19560,18
|
|
20240816,125000,356615360,19560,19560,19560,19560,90
|
|
20240816,124900,354854960,19550,19550,19550,19550,0
|
|
20240816,124800,354854960,19550,19550,19550,19550,0
|
|
20240816,124700,354854960,19550,19550,19550,19550,0
|
|
20240816,124600,354854960,19550,19550,19550,19550,0
|
|
20240816,124500,354854960,19550,19550,19550,19550,11
|
|
20240816,124400,354639910,19540,19550,19550,19540,31
|
|
20240816,124300,354034150,19550,19540,19550,19540,4
|
|
20240816,124200,353955980,19540,19540,19540,19540,7
|
|
20240816,124100,353819200,19540,19540,19540,19540,0
|
|
20240816,124000,353819200,19540,19540,19540,19540,0
|
|
20240816,123900,353819200,19540,19540,19540,19540,0
|
|
20240816,123800,353819200,19540,19540,19540,19540,0
|
|
20240816,123700,353819200,19540,19530,19550,19530,114
|
|
20240816,123600,351592020,19530,19520,19530,19520,101
|
|
20240816,123500,349619500,19510,19510,19510,19510,0
|
|
20240816,123400,349619500,19510,19510,19510,19510,0
|
|
20240816,123300,349619500,19510,19510,19510,19510,0
|
|
20240816,123200,349619500,19510,19510,19510,19510,21
|
|
20240816,123100,349209790,19510,19510,19510,19510,0
|
|
20240816,123000,349209790,19510,19510,19510,19510,0
|
|
20240816,122900,349209790,19510,19510,19510,19510,0
|
|
20240816,122800,349209790,19510,19510,19510,19510,0
|
|
20240816,122700,349209790,19510,19510,19510,19510,13
|
|
20240816,122600,348956160,19530,19530,19530,19530,0
|
|
20240816,122500,348956160,19530,19530,19530,19530,0
|
|
20240816,122400,348956160,19530,19530,19530,19530,1
|
|
20240816,122300,348936630,19520,19520,19520,19520,35
|
|
20240816,122200,348253430,19500,19510,19510,19500,83
|
|
20240816,122100,346634300,19510,19510,19510,19410,83
|
|
20240816,122000,345015070,19400,19400,19400,19400,0
|
|
20240816,121900,345015070,19400,19400,19400,19400,0
|
|
20240816,121800,345015070,19400,19400,19400,19400,8
|
|
20240816,121700,344859870,19400,19400,19400,19400,0
|
|
20240816,121600,344859870,19400,19400,19400,19400,0
|
|
20240816,121500,344859870,19400,19400,19400,19400,7
|
|
20240816,121400,344724070,19390,19390,19390,19390,27
|
|
20240816,121300,344200540,19380,19380,19380,19380,0
|
|
20240816,121200,344200540,19380,19420,19420,19380,80
|
|
20240816,121100,342647360,19370,19370,19370,19370,0
|
|
20240816,121000,342647360,19370,19370,19370,19370,0
|
|
20240816,120900,342647360,19370,19370,19370,19370,0
|
|
20240816,120800,342647360,19370,19370,19370,19370,0
|
|
20240816,120700,342647360,19370,19370,19370,19370,24
|
|
20240816,120600,342182480,19350,19350,19350,19350,0
|
|
20240816,120500,342182480,19350,19380,19470,19350,217
|
|
20240816,120400,337976020,19460,19650,19650,19380,6149
|
|
20240816,120300,217648920,19650,19650,19650,19650,0
|
|
20240816,120200,217648920,19650,19650,19650,19650,0
|
|
20240816,120100,217648920,19650,19650,19650,19650,0
|
|
20240816,120000,217648920,19650,19650,19650,19650,0
|
|
20240816,115900,217648920,19650,19650,19650,19650,0
|
|
20240816,115800,217648920,19650,19650,19650,19650,0
|
|
20240816,115700,217648920,19650,19650,19650,19650,0
|
|
20240816,115600,217648920,19650,19650,19650,19650,0
|
|
20240816,115500,217648920,19650,19650,19650,19650,0
|
|
20240816,115400,217648920,19650,19650,19650,19650,0
|
|
20240816,115300,217648920,19650,19650,19650,19650,4
|
|
20240816,115200,217570320,19730,19730,19730,19730,100
|
|
20240816,115100,215597320,19650,19650,19650,19650,0
|
|
20240816,115000,215597320,19650,19670,19670,19650,326
|
|
20240816,114900,209187560,19660,19660,19660,19660,11
|
|
20240816,114800,208971300,19660,19660,19660,19660,0
|
|
20240816,114700,208971300,19660,19660,19660,19660,13
|
|
20240816,114600,208715720,19650,19650,19650,19650,0
|
|
20240816,114500,208715720,19650,19650,19650,19650,0
|
|
20240816,114400,208715720,19650,19650,19650,19650,0
|
|
20240816,114300,208715720,19650,19650,19650,19650,0
|
|
20240816,114200,208715720,19650,19650,19650,19650,0
|
|
20240816,114100,208715720,19650,19650,19650,19650,0
|
|
20240816,114000,208715720,19650,19660,19660,19650,103
|
|
20240816,113900,206690770,19650,19650,19650,19650,0
|
|
20240816,113800,206690770,19650,19660,19660,19650,23
|
|
20240816,113700,206238650,19660,19660,19660,19660,8
|
|
20240816,113600,206081370,19650,19650,19650,19650,0
|
|
20240816,113500,206081370,19650,19650,19650,19650,0
|
|
20240816,113400,206081370,19650,19650,19650,19650,21
|
|
20240816,113300,205668720,19650,19650,19650,19650,87
|
|
20240816,113200,203959170,19650,19650,19660,19650,13
|
|
20240816,113100,203703700,19650,19650,19650,19650,0
|
|
20240816,113000,203703700,19650,19650,19650,19650,137
|
|
20240816,112900,201011650,19650,19650,19650,19650,7
|
|
20240816,112800,200874100,19650,19650,19650,19650,26
|
|
20240816,112700,200363200,19650,19650,19650,19650,0
|
|
20240816,112600,200363200,19650,19650,19650,19650,0
|
|
20240816,112500,200363200,19650,19660,19660,19650,12
|
|
20240816,112400,200127300,19650,19650,19650,19650,0
|
|
20240816,112300,200127300,19650,19660,19660,19650,95
|
|
20240816,112200,198259850,19660,19660,19660,19660,10
|
|
20240816,112100,198063250,19660,19650,19660,19650,92
|
|
20240816,112000,196255350,19650,19650,19650,19650,0
|
|
20240816,111900,196255350,19650,19650,19660,19650,43
|
|
20240816,111800,195410300,19660,19660,19660,19660,5
|
|
20240816,111700,195312000,19650,19650,19650,19650,0
|
|
20240816,111600,195312000,19650,19660,19660,19650,605
|
|
20240816,111500,183419010,19660,19660,19660,19660,0
|
|
20240816,111400,183419010,19660,19660,19660,19660,0
|
|
20240816,111300,183419010,19660,19660,19660,19660,37
|
|
20240816,111200,182691590,19660,19660,19660,19660,0
|
|
20240816,111100,182691590,19660,19680,19680,19660,10
|
|
20240816,111000,182494830,19660,19670,19670,19660,150
|
|
20240816,110900,179545580,19660,19660,19660,19660,0
|
|
20240816,110800,179545580,19660,19660,19660,19660,10
|
|
20240816,110700,179348980,19660,19680,19680,19660,153
|
|
20240816,110600,176339200,19660,19660,19660,19660,0
|
|
20240816,110500,176339200,19660,19660,19660,19660,0
|
|
20240816,110400,176339200,19660,19680,19680,19660,125
|
|
20240816,110300,173879700,19660,19660,19660,19660,0
|
|
20240816,110200,173879700,19660,19660,19660,19660,72
|
|
20240816,110100,172464180,19680,19680,19680,19680,3
|
|
20240816,110000,172405140,19660,19660,19660,19660,0
|
|
20240816,105900,172405140,19660,19660,19660,19660,0
|
|
20240816,105800,172405140,19660,19660,19660,19660,0
|
|
20240816,105700,172405140,19660,19660,19660,19660,0
|
|
20240816,105600,172405140,19660,19680,19680,19660,375
|
|
20240816,105500,165026640,19660,19660,19670,19660,70
|
|
20240816,105400,163650420,19660,19660,19660,19660,39
|
|
20240816,105300,162883680,19660,19660,19660,19660,0
|
|
20240816,105200,162883680,19660,19680,19680,19660,2
|
|
20240816,105100,162844340,19660,19670,19680,19660,132
|
|
20240816,105000,160248140,19680,19680,19680,19670,3
|
|
20240816,104900,160189110,19670,19670,19680,19670,25
|
|
20240816,104800,159697260,19680,19670,19680,19670,6
|
|
20240816,104700,159579230,19670,19680,19680,19670,30
|
|
20240816,104600,158989080,19670,19670,19670,19660,15
|
|
20240816,104500,158694150,19660,19670,19670,19660,141
|
|
20240816,104400,155920960,19680,19680,19680,19670,53
|
|
20240816,104300,154878030,19680,19670,19680,19670,19
|
|
20240816,104200,154504290,19670,19730,19730,19670,543
|
|
20240816,104100,143819870,19680,19680,19680,19680,0
|
|
20240816,104000,143819870,19680,19680,19680,19680,0
|
|
20240816,103900,143819870,19680,19680,19680,19680,0
|
|
20240816,103800,143819870,19680,19680,19680,19680,0
|
|
20240816,103700,143819870,19680,19690,19690,19680,33
|
|
20240816,103600,143170400,19730,19730,19730,19730,0
|
|
20240816,103500,143170400,19730,19730,19730,19730,0
|
|
20240816,103400,143170400,19730,19730,19730,19730,0
|
|
20240816,103300,143170400,19730,19730,19730,19730,0
|
|
20240816,103200,143170400,19730,19730,19730,19730,1
|
|
20240816,103100,143150670,19680,19680,19680,19680,0
|
|
20240816,103000,143150670,19680,19680,19680,19680,0
|
|
20240816,102900,143150670,19680,19690,19690,19680,58
|
|
20240816,102800,142009130,19680,19680,19680,19680,0
|
|
20240816,102700,142009130,19680,19680,19680,19680,189
|
|
20240816,102600,138289610,19740,19740,19740,19740,0
|
|
20240816,102500,138289610,19740,19740,19740,19740,0
|
|
20240816,102400,138289610,19740,19700,19740,19700,5
|
|
20240816,102300,138191070,19700,19690,19700,19680,131
|
|
20240816,102200,135611380,19690,19680,19690,19680,17
|
|
20240816,102100,135276810,19680,19680,19680,19680,0
|
|
20240816,102000,135276810,19680,19680,19680,19680,15
|
|
20240816,101900,134981610,19680,19680,19680,19680,16
|
|
20240816,101800,134666730,19680,19680,19680,19680,1
|
|
20240816,101700,134647050,19680,19680,19680,19680,0
|
|
20240816,101600,134647050,19680,19680,19680,19680,0
|
|
20240816,101500,134647050,19680,19690,19690,19680,82
|
|
20240816,101400,133032890,19680,19680,19680,19680,1
|
|
20240816,101300,133013210,19690,19690,19690,19690,1
|
|
20240816,101200,132993520,19680,19680,19690,19680,71
|
|
20240816,101100,131596230,19680,19680,19690,19680,11
|
|
20240816,101000,131379740,19690,19700,19700,19690,56
|
|
20240816,100900,130276860,19690,19690,19690,19690,0
|
|
20240816,100800,130276860,19690,19690,19690,19690,31
|
|
20240816,100700,129666470,19700,19700,19700,19700,1
|
|
20240816,100600,129646770,19690,19690,19690,19690,0
|
|
20240816,100500,129646770,19690,19680,19690,19680,16
|
|
20240816,100400,129331880,19680,19680,19680,19680,14
|
|
20240816,100300,129056360,19690,19700,19700,19690,69
|
|
20240816,100200,127697090,19700,19680,19700,19680,8
|
|
20240816,100100,127539610,19680,19680,19680,19680,23
|
|
20240816,100000,127086970,19700,19680,19700,19680,19
|
|
20240816,095900,126712950,19700,19700,19700,19680,11
|
|
20240816,095800,126496390,19680,19700,19700,19680,24
|
|
20240816,095700,126024050,19680,19690,19700,19680,13
|
|
20240816,095600,125768180,19700,19700,19700,19700,1
|
|
20240816,095500,125748480,19680,19700,19700,19680,76
|
|
20240816,095400,124252280,19700,19700,19700,19700,51
|
|
20240816,095300,123247580,19700,19690,19700,19690,126
|
|
20240816,095200,120766630,19700,19690,19700,19690,31
|
|
20240816,095100,120156230,19740,19740,19740,19690,252
|
|
20240816,095000,115184250,19740,19680,19740,19680,7
|
|
20240816,094900,115046430,19740,19680,19740,19680,25
|
|
20240816,094800,114554310,19740,19680,19740,19680,45
|
|
20240816,094700,113668650,19740,19740,19740,19740,1
|
|
20240816,094600,113648910,19740,19740,19740,19680,33
|
|
20240816,094500,112999220,19750,19750,19750,19750,1
|
|
20240816,094400,112979470,19760,19760,19760,19760,1
|
|
20240816,094300,112959710,19680,19680,19760,19680,134
|
|
20240816,094200,110322510,19760,19670,19760,19670,4
|
|
20240816,094100,110243740,19760,19760,19760,19760,1
|
|
20240816,094000,110223980,19680,19680,19680,19680,202
|
|
20240816,093900,106248620,19810,19810,19810,19810,0
|
|
20240816,093800,106248620,19810,19810,19810,19810,0
|
|
20240816,093700,106248620,19810,19810,19810,19810,0
|
|
20240816,093600,106248620,19810,19650,19810,19650,281
|
|
20240816,093500,100726810,19660,19820,19820,19660,231
|
|
20240816,093400,96171200,19800,19810,19810,19800,448
|
|
20240816,093300,87300790,19820,19960,19960,19800,844
|
|
20240816,093200,70557120,19850,19960,19960,19850,39
|
|
20240816,093100,69779340,19960,19900,19960,19840,176
|
|
20240816,093000,66278980,19840,19970,19980,19840,67
|
|
20240816,092900,64943100,19980,19980,19980,19970,115
|
|
20240816,092800,62645740,19980,19980,19980,19980,0
|
|
20240816,092700,62645740,19980,19830,19980,19830,92
|
|
20240816,092600,60821230,19830,19920,20050,19830,516
|
|
20240816,092500,50532410,19920,19920,19920,19920,40
|
|
20240816,092400,49735610,19920,19920,19920,19920,27
|
|
20240816,092300,49197770,19850,19850,19850,19850,100
|
|
20240816,092200,47212770,19920,19920,19920,19920,0
|
|
20240816,092100,47212770,19920,19920,19920,19920,420
|
|
20240816,092000,38846370,19920,19920,19920,19920,1
|
|
20240816,091900,38826450,19820,19920,19920,19820,29
|
|
20240816,091800,38249170,19920,19910,19920,19910,174
|
|
20240816,091700,34783290,19910,19910,19910,19910,70
|
|
20240816,091600,33389590,19910,19910,19910,19910,63
|
|
20240816,091500,32135260,19920,19920,19920,19800,764
|
|
20240816,091400,16947500,19920,19920,19920,19920,0
|
|
20240816,091300,16947500,19920,19920,19920,19920,0
|
|
20240816,091200,16947500,19920,19910,19920,19860,320
|
|
20240816,091100,10579690,19920,19910,19920,19910,23
|
|
20240816,091000,10121550,19930,19930,19930,19930,0
|
|
20240816,090900,10121550,19930,19930,19930,19930,0
|
|
20240816,090800,10121550,19930,19930,19930,19930,0
|
|
20240816,090700,10121550,19930,19930,19930,19930,1
|
|
20240816,090600,10101620,19830,19930,19930,19830,38
|
|
20240816,090500,9344980,19830,19880,19880,19830,218
|
|
20240816,090400,5016450,19940,19940,19940,19940,0
|
|
20240816,090300,5016450,19940,19940,19940,19940,50
|
|
20240816,090200,4019450,19940,19890,19940,19890,102
|
|
20240816,090100,1990000,19900,19900,19900,19900,0
|
|
20240816,090000,1990000,19900,19900,19900,19900,100
|