577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,183400,1101615210,18600,18600,18600,18600,3309
|
|
20240814,183300,1101615210,18600,18600,18600,18600,0
|
|
20240814,183200,1101615210,18600,18600,18600,18600,0
|
|
20240814,183100,1101615210,18600,18600,18600,18600,0
|
|
20240814,183000,1101615210,18600,18600,18600,18600,0
|
|
20240814,182900,1101615210,18600,18600,18600,18600,0
|
|
20240814,182800,1101615210,18600,18600,18600,18600,0
|
|
20240814,182700,1101615210,18600,18600,18600,18600,0
|
|
20240814,182600,1101615210,18600,18600,18600,18600,0
|
|
20240814,182500,1101615210,18600,18600,18600,18600,0
|
|
20240814,182400,1101615210,18600,18600,18600,18600,0
|
|
20240814,182300,1101615210,18600,18600,18600,18600,0
|
|
20240814,182200,1101615210,18600,18600,18600,18600,0
|
|
20240814,182100,1101615210,18600,18600,18600,18600,0
|
|
20240814,182000,1101615210,18600,18600,18600,18600,0
|
|
20240814,181900,1101615210,18600,18600,18600,18600,0
|
|
20240814,181800,1101615210,18600,18600,18600,18600,0
|
|
20240814,181700,1101615210,18600,18600,18600,18600,0
|
|
20240814,181600,1101615210,18600,18600,18600,18600,0
|
|
20240814,181500,1101615210,18600,18600,18600,18600,0
|
|
20240814,181400,1101615210,18600,18600,18600,18600,0
|
|
20240814,181300,1101615210,18600,18600,18600,18600,0
|
|
20240814,181200,1101615210,18600,18600,18600,18600,0
|
|
20240814,181100,1101615210,18600,18600,18600,18600,0
|
|
20240814,181000,1101615210,18600,18600,18600,18600,0
|
|
20240814,180900,1101615210,18600,18600,18600,18600,0
|
|
20240814,180800,1101615210,18600,18600,18600,18600,0
|
|
20240814,180700,1101615210,18600,18600,18600,18600,0
|
|
20240814,180600,1101615210,18600,18600,18600,18600,0
|
|
20240814,180500,1101615210,18600,18600,18600,18600,0
|
|
20240814,180400,1101615210,18600,18600,18600,18600,3309
|
|
20240814,180300,1101615210,18600,18600,18600,18600,0
|
|
20240814,180200,1101615210,18600,18600,18600,18600,0
|
|
20240814,180100,1101615210,18600,18600,18600,18600,0
|
|
20240814,180000,1101615210,18600,18600,18600,18600,0
|
|
20240814,175900,1101615210,18600,18600,18600,18600,0
|
|
20240814,175800,1101615210,18600,18600,18600,18600,0
|
|
20240814,175700,1101615210,18600,18600,18600,18600,0
|
|
20240814,175600,1101615210,18600,18600,18600,18600,0
|
|
20240814,175500,1101615210,18600,18600,18600,18600,0
|
|
20240814,175400,1101615210,18600,18600,18600,18600,0
|
|
20240814,175300,1101615210,18600,18600,18600,18600,0
|
|
20240814,175200,1101615210,18600,18600,18600,18600,0
|
|
20240814,175100,1101615210,18600,18600,18600,18600,0
|
|
20240814,175000,1101615210,18600,18600,18600,18600,0
|
|
20240814,174900,1101615210,18600,18600,18600,18600,0
|
|
20240814,174800,1101615210,18600,18600,18600,18600,0
|
|
20240814,174700,1101615210,18600,18600,18600,18600,0
|
|
20240814,174600,1101615210,18600,18600,18600,18600,0
|
|
20240814,174500,1101615210,18600,18600,18600,18600,0
|
|
20240814,174400,1101615210,18600,18600,18600,18600,0
|
|
20240814,174300,1101615210,18600,18600,18600,18600,0
|
|
20240814,174200,1101615210,18600,18600,18600,18600,0
|
|
20240814,174100,1101615210,18600,18600,18600,18600,0
|
|
20240814,174000,1101615210,18600,18600,18600,18600,0
|
|
20240814,173900,1101615210,18600,18600,18600,18600,0
|
|
20240814,173800,1101615210,18600,18600,18600,18600,0
|
|
20240814,173700,1101615210,18600,18600,18600,18600,0
|
|
20240814,173600,1101615210,18600,18600,18600,18600,0
|
|
20240814,173500,1101615210,18600,18600,18600,18600,0
|
|
20240814,173400,1101615210,18600,18600,18600,18600,3309
|
|
20240814,173300,1101615210,18600,18600,18600,18600,0
|
|
20240814,173200,1101615210,18600,18600,18600,18600,0
|
|
20240814,173100,1101615210,18600,18600,18600,18600,0
|
|
20240814,173000,1101615210,18600,18600,18600,18600,0
|
|
20240814,172900,1101615210,18600,18600,18600,18600,0
|
|
20240814,172800,1101615210,18600,18600,18600,18600,0
|
|
20240814,172700,1101615210,18600,18600,18600,18600,0
|
|
20240814,172600,1101615210,18600,18600,18600,18600,0
|
|
20240814,172500,1101615210,18600,18600,18600,18600,0
|
|
20240814,172400,1101615210,18600,18600,18600,18600,0
|
|
20240814,172300,1101615210,18600,18600,18600,18600,0
|
|
20240814,172200,1101615210,18600,18600,18600,18600,0
|
|
20240814,172100,1101615210,18600,18600,18600,18600,0
|
|
20240814,172000,1101615210,18600,18600,18600,18600,0
|
|
20240814,171900,1101615210,18600,18600,18600,18600,0
|
|
20240814,171800,1101615210,18600,18600,18600,18600,0
|
|
20240814,171700,1101615210,18600,18600,18600,18600,0
|
|
20240814,171600,1101615210,18600,18600,18600,18600,0
|
|
20240814,171500,1101615210,18600,18600,18600,18600,0
|
|
20240814,171400,1101615210,18600,18600,18600,18600,0
|
|
20240814,171300,1101615210,18600,18600,18600,18600,0
|
|
20240814,171200,1101615210,18600,18600,18600,18600,0
|
|
20240814,171100,1101615210,18600,18600,18600,18600,0
|
|
20240814,171000,1101615210,18600,18600,18600,18600,0
|
|
20240814,170900,1101615210,18600,18600,18600,18600,0
|
|
20240814,170800,1101615210,18600,18600,18600,18600,0
|
|
20240814,170700,1101615210,18600,18600,18600,18600,0
|
|
20240814,170600,1101615210,18600,18600,18600,18600,0
|
|
20240814,170500,1101615210,18600,18600,18600,18600,0
|
|
20240814,170400,1101615210,18600,18600,18600,18600,3309
|
|
20240814,170300,1101615210,18600,18600,18600,18600,0
|
|
20240814,170200,1101615210,18600,18600,18600,18600,0
|
|
20240814,170100,1101615210,18600,18600,18600,18600,0
|
|
20240814,170000,1101615210,18600,18600,18600,18600,0
|
|
20240814,165900,1101615210,18600,18600,18600,18600,0
|
|
20240814,165800,1101615210,18600,18600,18600,18600,0
|
|
20240814,165700,1101615210,18600,18600,18600,18600,0
|
|
20240814,165600,1101615210,18600,18600,18600,18600,0
|
|
20240814,165500,1101615210,18600,18600,18600,18600,0
|
|
20240814,165400,1101615210,18600,18600,18600,18600,0
|
|
20240814,165300,1101615210,18600,18600,18600,18600,0
|
|
20240814,165200,1101615210,18600,18600,18600,18600,0
|
|
20240814,165100,1101615210,18600,18600,18600,18600,0
|
|
20240814,165000,1101615210,18600,18600,18600,18600,0
|
|
20240814,164900,1101615210,18600,18600,18600,18600,0
|
|
20240814,164800,1101615210,18600,18600,18600,18600,0
|
|
20240814,164700,1101615210,18600,18600,18600,18600,0
|
|
20240814,164600,1101615210,18600,18600,18600,18600,0
|
|
20240814,164500,1101615210,18600,18600,18600,18600,0
|
|
20240814,164400,1101615210,18600,18600,18600,18600,0
|
|
20240814,164300,1101615210,18600,18600,18600,18600,0
|
|
20240814,164200,1101615210,18600,18600,18600,18600,0
|
|
20240814,164100,1101615210,18600,18600,18600,18600,0
|
|
20240814,164000,1101615210,18600,18600,18600,18600,0
|
|
20240814,163900,1101615210,18600,18600,18600,18600,0
|
|
20240814,163800,1101615210,18600,18600,18600,18600,0
|
|
20240814,163700,1101615210,18600,18600,18600,18600,0
|
|
20240814,163600,1101615210,18600,18600,18600,18600,0
|
|
20240814,163500,1101615210,18600,18600,18600,18600,0
|
|
20240814,163400,1101615210,18600,18600,18600,18600,3309
|
|
20240814,163300,1101615210,18600,18600,18600,18600,0
|
|
20240814,163200,1101615210,18600,18600,18600,18600,0
|
|
20240814,163100,1101615210,18600,18600,18600,18600,0
|
|
20240814,163000,1101615210,18600,18600,18600,18600,0
|
|
20240814,162900,1101615210,18600,18600,18600,18600,0
|
|
20240814,162800,1101615210,18600,18600,18600,18600,0
|
|
20240814,162700,1101615210,18600,18600,18600,18600,0
|
|
20240814,162600,1101615210,18600,18600,18600,18600,0
|
|
20240814,162500,1101615210,18600,18600,18600,18600,0
|
|
20240814,162400,1101615210,18600,18600,18600,18600,0
|
|
20240814,162300,1101615210,18600,18600,18600,18600,0
|
|
20240814,162200,1101615210,18600,18600,18600,18600,0
|
|
20240814,162100,1101615210,18600,18600,18600,18600,0
|
|
20240814,162000,1101615210,18600,18600,18600,18600,0
|
|
20240814,161900,1101615210,18600,18600,18600,18600,0
|
|
20240814,161800,1101615210,18600,18600,18600,18600,0
|
|
20240814,161700,1101615210,18600,18600,18600,18600,0
|
|
20240814,161600,1101615210,18600,18600,18600,18600,0
|
|
20240814,161500,1101615210,18600,18600,18600,18600,0
|
|
20240814,161400,1101615210,18600,18600,18600,18600,0
|
|
20240814,161300,1101615210,18600,18600,18600,18600,0
|
|
20240814,161200,1101615210,18600,18600,18600,18600,0
|
|
20240814,161100,1101615210,18600,18600,18600,18600,0
|
|
20240814,161000,1101615210,18600,18600,18600,18600,0
|
|
20240814,160900,1101615210,18600,18600,18600,18600,0
|
|
20240814,160800,1101615210,18600,18600,18600,18600,0
|
|
20240814,160700,1101615210,18600,18600,18600,18600,0
|
|
20240814,160600,1101615210,18600,18600,18600,18600,0
|
|
20240814,160500,1101615210,18600,18600,18600,18600,0
|
|
20240814,160400,1101615210,18600,18600,18600,18600,3309
|
|
20240814,160300,1101615210,18600,18600,18600,18600,0
|
|
20240814,160200,1101615210,18600,18600,18600,18600,0
|
|
20240814,160100,1101615210,18600,18600,18600,18600,0
|
|
20240814,160000,1101615210,18600,18600,18600,18600,0
|
|
20240814,155900,1101615210,18600,18600,18600,18600,0
|
|
20240814,155800,1101615210,18600,18600,18600,18600,0
|
|
20240814,155700,1101615210,18600,18600,18600,18600,0
|
|
20240814,155600,1101615210,18600,18600,18600,18600,0
|
|
20240814,155500,1101615210,18600,18600,18600,18600,0
|
|
20240814,155400,1101615210,18600,18600,18600,18600,0
|
|
20240814,155300,1101615210,18600,18600,18600,18600,0
|
|
20240814,155200,1101615210,18600,18600,18600,18600,0
|
|
20240814,155100,1101615210,18600,18600,18600,18600,0
|
|
20240814,155000,1101615210,18600,18600,18600,18600,0
|
|
20240814,154900,1101615210,18600,18600,18600,18600,0
|
|
20240814,154800,1101615210,18600,18600,18600,18600,0
|
|
20240814,154700,1101615210,18600,18600,18600,18600,0
|
|
20240814,154600,1101615210,18600,18600,18600,18600,0
|
|
20240814,154500,1101615210,18600,18600,18600,18600,0
|
|
20240814,154400,1101615210,18600,18600,18600,18600,0
|
|
20240814,154300,1101615210,18600,18600,18600,18600,0
|
|
20240814,154200,1101615210,18600,18600,18600,18600,0
|
|
20240814,154100,1101615210,18600,18600,18600,18600,0
|
|
20240814,154000,1101615210,18600,18600,18600,18600,0
|
|
20240814,153900,1101615210,18600,18600,18600,18600,0
|
|
20240814,153800,1101615210,18600,18600,18600,18600,0
|
|
20240814,153700,1101615210,18600,18600,18600,18600,0
|
|
20240814,153600,1101615210,18600,18600,18600,18600,0
|
|
20240814,153500,1101615210,18600,18600,18600,18600,0
|
|
20240814,153400,1101615210,18600,18600,18600,18600,3309
|
|
20240814,153300,1101615210,18600,18600,18600,18600,0
|
|
20240814,153200,1101615210,18600,18600,18600,18600,0
|
|
20240814,153100,1101615210,18600,18600,18600,18600,0
|
|
20240814,153000,1101615210,18600,18600,18600,18600,3309
|
|
20240814,152900,1040067810,18600,18600,18600,18600,0
|
|
20240814,152800,1040067810,18600,18600,18600,18600,0
|
|
20240814,152700,1040067810,18600,18600,18600,18600,0
|
|
20240814,152600,1040067810,18600,18600,18600,18600,0
|
|
20240814,152500,1040067810,18600,18600,18600,18600,0
|
|
20240814,152400,1040067810,18600,18600,18600,18600,0
|
|
20240814,152300,1040067810,18600,18600,18600,18600,0
|
|
20240814,152200,1040067810,18600,18600,18600,18600,0
|
|
20240814,152100,1040067810,18600,18600,18600,18600,0
|
|
20240814,152000,1040067810,18600,18600,18600,18600,0
|
|
20240814,151900,1040067810,18600,18610,18610,18600,350
|
|
20240814,151800,1033557690,18610,18610,18610,18610,27
|
|
20240814,151700,1033055220,18610,18610,18610,18600,173
|
|
20240814,151600,1029837120,18610,18600,18610,18590,95
|
|
20240814,151500,1028070700,18600,18600,18600,18590,37
|
|
20240814,151400,1027382520,18600,18580,18600,18580,108
|
|
20240814,151300,1025373810,18600,18580,18600,18580,32
|
|
20240814,151200,1024778850,18600,18580,18600,18580,20
|
|
20240814,151100,1024407110,18580,18580,18590,18580,42
|
|
20240814,151000,1023626450,18590,18580,18590,18580,21
|
|
20240814,150900,1023236180,18590,18590,18590,18590,18
|
|
20240814,150800,1022901560,18590,18590,18590,18590,59
|
|
20240814,150700,1021804750,18600,18590,18600,18590,251
|
|
20240814,150600,1017138520,18580,18580,18580,18570,160
|
|
20240814,150500,1014165840,18580,18580,18590,18580,526
|
|
20240814,150400,1004391020,18570,18580,18580,18570,362
|
|
20240814,150300,997667210,18580,18580,18580,18580,50
|
|
20240814,150200,996738210,18580,18580,18580,18580,204
|
|
20240814,150100,992947890,18580,18580,18580,18580,18
|
|
20240814,150000,992613450,18580,18570,18580,18570,101
|
|
20240814,145900,990736880,18570,18570,18570,18570,0
|
|
20240814,145800,990736880,18570,18570,18570,18570,0
|
|
20240814,145700,990736880,18570,18570,18570,18570,0
|
|
20240814,145600,990736880,18570,18580,18580,18570,222
|
|
20240814,145500,986613650,18580,18630,18630,18580,22
|
|
20240814,145400,986204390,18630,18600,18630,18600,222
|
|
20240814,145300,982072430,18580,18600,18600,18580,222
|
|
20240814,145200,977943450,18600,18610,18610,18600,23
|
|
20240814,145100,977515520,18600,18600,18600,18600,1
|
|
20240814,145000,977496920,18620,18600,18620,18600,7
|
|
20240814,144900,977366700,18620,18620,18620,18620,0
|
|
20240814,144800,977366700,18620,18610,18620,18610,11
|
|
20240814,144700,977161970,18610,18610,18610,18610,0
|
|
20240814,144600,977161970,18610,18610,18610,18610,50
|
|
20240814,144500,976231470,18610,18610,18610,18610,11
|
|
20240814,144400,976026760,18610,18610,18610,18610,19
|
|
20240814,144300,975673170,18600,18610,18610,18600,2
|
|
20240814,144200,975635960,18620,18620,18620,18620,0
|
|
20240814,144100,975635960,18620,18620,18620,18620,92
|
|
20240814,144000,973922920,18620,18620,18630,18620,22
|
|
20240814,143900,973513270,18620,18620,18620,18620,11
|
|
20240814,143800,973308450,18620,18620,18620,18620,7
|
|
20240814,143700,973178110,18620,18620,18620,18620,16
|
|
20240814,143600,972880190,18630,18640,18640,18630,94
|
|
20240814,143500,971128330,18640,18640,18640,18640,3
|
|
20240814,143400,971072410,18650,18640,18650,18640,13
|
|
20240814,143300,970829980,18650,18600,18650,18600,1100
|
|
20240814,143200,950365630,18590,18570,18590,18570,2114
|
|
20240814,143100,911078810,18570,18540,18570,18540,32
|
|
20240814,143000,910485110,18580,18580,18580,18570,118
|
|
20240814,142900,908293700,18580,18560,18580,18560,767
|
|
20240814,142800,894057190,18550,18550,18550,18550,696
|
|
20240814,142700,881146390,18540,18540,18540,18540,597
|
|
20240814,142600,870078010,18550,18550,18550,18550,11
|
|
20240814,142500,869873960,18510,18510,18510,18510,5
|
|
20240814,142400,869781410,18510,18530,18530,18510,355
|
|
20240814,142300,863208130,18520,18520,18520,18520,0
|
|
20240814,142200,863208130,18520,18520,18520,18520,1
|
|
20240814,142100,863189610,18520,18520,18520,18520,0
|
|
20240814,142000,863189610,18520,18520,18520,18520,100
|
|
20240814,141900,861337610,18520,18520,18520,18520,0
|
|
20240814,141800,861337610,18520,18520,18520,18520,67
|
|
20240814,141700,860096770,18520,18520,18520,18520,0
|
|
20240814,141600,860096770,18520,18520,18520,18520,0
|
|
20240814,141500,860096770,18520,18550,18560,18520,329
|
|
20240814,141400,853990670,18550,18510,18550,18490,1926
|
|
20240814,141300,818341210,18510,18530,18570,18500,1020
|
|
20240814,141200,799437250,18550,18600,18610,18540,708
|
|
20240814,141100,786278000,18600,18520,18990,18500,15902
|
|
20240814,141000,489848400,18510,18510,18510,18510,33
|
|
20240814,140900,489237570,18510,18510,18510,18510,0
|
|
20240814,140800,489237570,18510,18510,18510,18510,629
|
|
20240814,140700,477594780,18510,18520,18520,18510,38
|
|
20240814,140600,476891380,18510,18510,18510,18510,54
|
|
20240814,140500,475891840,18510,18510,18510,18510,0
|
|
20240814,140400,475891840,18510,18500,18510,18500,1312
|
|
20240814,140300,451617940,18500,18500,18500,18500,5
|
|
20240814,140200,451525440,18500,18500,18500,18500,0
|
|
20240814,140100,451525440,18500,18500,18510,18500,662
|
|
20240814,140000,439278430,18500,18500,18500,18500,1018
|
|
20240814,135900,420445430,18500,18500,18500,18500,2
|
|
20240814,135800,420408430,18500,18500,18500,18500,4
|
|
20240814,135700,420334430,18500,18500,18500,18500,4
|
|
20240814,135600,420260430,18500,18500,18500,18500,4
|
|
20240814,135500,420186430,18500,18500,18500,18500,7
|
|
20240814,135400,420056930,18500,18500,18510,18500,19
|
|
20240814,135300,419705400,18500,18500,18500,18500,183
|
|
20240814,135200,416319900,18500,18510,18510,18500,7
|
|
20240814,135100,416190380,18500,18500,18500,18500,18
|
|
20240814,135000,415857380,18500,18500,18500,18500,2
|
|
20240814,134900,415820380,18500,18510,18510,18500,9
|
|
20240814,134800,415653800,18510,18510,18510,18510,38
|
|
20240814,134700,414950420,18500,18500,18500,18490,1185
|
|
20240814,134600,393029750,18500,18500,18500,18500,14
|
|
20240814,134500,392770750,18500,18500,18500,18500,3
|
|
20240814,134400,392715250,18500,18510,18510,18500,93
|
|
20240814,134300,390993850,18500,18500,18500,18500,1
|
|
20240814,134200,390975350,18500,18500,18500,18500,0
|
|
20240814,134100,390975350,18500,18500,18500,18500,4
|
|
20240814,134000,390901350,18500,18500,18500,18500,2
|
|
20240814,133900,390864350,18510,18510,18510,18510,18
|
|
20240814,133800,390531170,18500,18500,18500,18500,0
|
|
20240814,133700,390531170,18500,18500,18500,18500,0
|
|
20240814,133600,390531170,18500,18500,18500,18500,0
|
|
20240814,133500,390531170,18500,18500,18500,18500,0
|
|
20240814,133400,390531170,18500,18500,18500,18500,0
|
|
20240814,133300,390531170,18500,18500,18500,18500,100
|
|
20240814,133200,388681170,18500,18500,18500,18500,2
|
|
20240814,133100,388644170,18500,18510,18510,18500,413
|
|
20240814,133000,381002710,18510,18510,18510,18510,0
|
|
20240814,132900,381002710,18510,18510,18510,18510,11
|
|
20240814,132800,380799100,18510,18510,18510,18510,14
|
|
20240814,132700,380539960,18510,18500,18510,18500,695
|
|
20240814,132600,367679470,18500,18500,18500,18500,0
|
|
20240814,132500,367679470,18500,18500,18500,18500,315
|
|
20240814,132400,361851970,18500,18500,18500,18500,2
|
|
20240814,132300,361814970,18470,18470,18470,18470,0
|
|
20240814,132200,361814970,18470,18470,18470,18470,0
|
|
20240814,132100,361814970,18470,18470,18470,18470,41
|
|
20240814,132000,361057700,18470,18470,18470,18470,47
|
|
20240814,131900,360189610,18470,18470,18470,18470,0
|
|
20240814,131800,360189610,18470,18470,18470,18470,10
|
|
20240814,131700,360004910,18460,18460,18460,18460,0
|
|
20240814,131600,360004910,18460,18460,18460,18460,0
|
|
20240814,131500,360004910,18460,18460,18460,18460,0
|
|
20240814,131400,360004910,18460,18460,18460,18460,1
|
|
20240814,131300,359986450,18460,18460,18460,18460,3
|
|
20240814,131200,359931070,18470,18470,18470,18470,0
|
|
20240814,131100,359931070,18470,18470,18470,18470,0
|
|
20240814,131000,359931070,18470,18470,18470,18470,61
|
|
20240814,130900,358804400,18470,18470,18470,18470,92
|
|
20240814,130800,357105160,18460,18450,18460,18450,255
|
|
20240814,130700,352397880,18450,18450,18450,18450,68
|
|
20240814,130600,351143280,18450,18450,18450,18450,0
|
|
20240814,130500,351143280,18450,18470,18470,18450,65
|
|
20240814,130400,349943390,18490,18490,18490,18490,11
|
|
20240814,130300,349740000,18490,18490,18490,18490,0
|
|
20240814,130200,349740000,18490,18490,18490,18490,0
|
|
20240814,130100,349740000,18490,18490,18490,18490,1
|
|
20240814,130000,349721510,18500,18500,18500,18500,0
|
|
20240814,125900,349721510,18500,18500,18500,18500,0
|
|
20240814,125800,349721510,18500,18500,18500,18500,0
|
|
20240814,125700,349721510,18500,18500,18500,18500,0
|
|
20240814,125600,349721510,18500,18500,18500,18500,0
|
|
20240814,125500,349721510,18500,18500,18500,18500,0
|
|
20240814,125400,349721510,18500,18470,18500,18450,29
|
|
20240814,125300,349185200,18500,18500,18500,18500,0
|
|
20240814,125200,349185200,18500,18500,18500,18500,137
|
|
20240814,125100,346650700,18500,18500,18500,18500,1
|
|
20240814,125000,346632200,18500,18500,18500,18500,0
|
|
20240814,124900,346632200,18500,18500,18500,18500,81
|
|
20240814,124800,345133700,18500,18500,18500,18500,2
|
|
20240814,124700,345096700,18500,18500,18500,18500,1
|
|
20240814,124600,345078200,18510,18500,18510,18500,108
|
|
20240814,124500,343079200,18500,18500,18500,18500,1
|
|
20240814,124400,343060700,18500,18510,18510,18500,97
|
|
20240814,124300,341265330,18520,18510,18520,18510,34
|
|
20240814,124200,340635790,18510,18520,18520,18510,10
|
|
20240814,124100,340450610,18500,18500,18500,18500,0
|
|
20240814,124000,340450610,18500,18500,18500,18500,4
|
|
20240814,123900,340376610,18480,18480,18480,18480,0
|
|
20240814,123800,340376610,18480,18480,18480,18480,0
|
|
20240814,123700,340376610,18480,18500,18500,18480,101
|
|
20240814,123600,338508130,18500,18520,18520,18500,179
|
|
20240814,123500,335193290,18500,18500,18500,18500,0
|
|
20240814,123400,335193290,18500,18480,18500,18480,10
|
|
20240814,123300,335008330,18480,18480,18480,18480,5
|
|
20240814,123200,334915930,18480,18480,18480,18480,0
|
|
20240814,123100,334915930,18480,18480,18480,18480,0
|
|
20240814,123000,334915930,18480,18480,18480,18480,0
|
|
20240814,122900,334915930,18480,18500,18500,18480,303
|
|
20240814,122800,329310630,18520,18520,18520,18520,0
|
|
20240814,122700,329310630,18520,18510,18520,18510,110
|
|
20240814,122600,327274440,18510,18510,18510,18510,0
|
|
20240814,122500,327274440,18510,18510,18510,18510,0
|
|
20240814,122400,327274440,18510,18510,18510,18510,142
|
|
20240814,122300,324646020,18490,18490,18490,18490,0
|
|
20240814,122200,324646020,18490,18510,18510,18490,1064
|
|
20240814,122100,304962400,18510,18510,18510,18510,8
|
|
20240814,122000,304814320,18530,18530,18530,18530,0
|
|
20240814,121900,304814320,18530,18500,18530,18500,22
|
|
20240814,121800,304407020,18500,18530,18530,18500,50
|
|
20240814,121700,303481140,18500,18500,18500,18500,11
|
|
20240814,121600,303277640,18500,18500,18500,18500,0
|
|
20240814,121500,303277640,18500,18500,18500,18500,4
|
|
20240814,121400,303203640,18510,18510,18510,18510,0
|
|
20240814,121300,303203640,18510,18510,18510,18510,0
|
|
20240814,121200,303203640,18510,18510,18510,18510,5
|
|
20240814,121100,303111090,18510,18510,18510,18510,8
|
|
20240814,121000,302963010,18510,18510,18510,18510,54
|
|
20240814,120900,301963470,18500,18500,18500,18500,9
|
|
20240814,120800,301796970,18500,18500,18500,18500,2
|
|
20240814,120700,301759970,18510,18510,18510,18510,19
|
|
20240814,120600,301408280,18500,18500,18500,18500,4
|
|
20240814,120500,301334280,18530,18530,18530,18530,0
|
|
20240814,120400,301334280,18530,18530,18530,18530,0
|
|
20240814,120300,301334280,18530,18530,18530,18530,0
|
|
20240814,120200,301334280,18530,18530,18530,18530,0
|
|
20240814,120100,301334280,18530,18530,18530,18530,14
|
|
20240814,120000,301074860,18500,18500,18500,18500,10
|
|
20240814,115900,300889860,18500,18530,18530,18500,143
|
|
20240814,115800,298241270,18490,18490,18490,18490,10
|
|
20240814,115700,298056370,18490,18490,18490,18490,0
|
|
20240814,115600,298056370,18490,18490,18490,18490,750
|
|
20240814,115500,284188870,18490,18490,18490,18490,1
|
|
20240814,115400,284170380,18520,18520,18520,18520,107
|
|
20240814,115300,282188740,18520,18500,18520,18500,1265
|
|
20240814,115200,258785230,18490,18490,18490,18490,14
|
|
20240814,115100,258526370,18490,18490,18490,18490,13
|
|
20240814,115000,258286000,18490,18490,18490,18490,9
|
|
20240814,114900,258119590,18480,18480,18480,18480,65
|
|
20240814,114800,256918390,18490,18490,18490,18490,4
|
|
20240814,114700,256844430,18490,18490,18490,18490,90
|
|
20240814,114600,255180330,18480,18450,18480,18450,463
|
|
20240814,114500,246637310,18430,18430,18430,18430,1
|
|
20240814,114400,246618880,18430,18430,18430,18430,0
|
|
20240814,114300,246618880,18430,18430,18430,18430,100
|
|
20240814,114200,244775880,18460,18460,18460,18460,0
|
|
20240814,114100,244775880,18460,18460,18460,18460,0
|
|
20240814,114000,244775880,18460,18460,18460,18460,0
|
|
20240814,113900,244775880,18460,18460,18460,18460,0
|
|
20240814,113800,244775880,18460,18460,18460,18460,0
|
|
20240814,113700,244775880,18460,18460,18460,18460,0
|
|
20240814,113600,244775880,18460,18460,18460,18460,0
|
|
20240814,113500,244775880,18460,18460,18460,18460,0
|
|
20240814,113400,244775880,18460,18460,18460,18460,0
|
|
20240814,113300,244775880,18460,18460,18460,18460,12
|
|
20240814,113200,244554360,18420,18420,18420,18420,3
|
|
20240814,113100,244499100,18420,18420,18420,18420,6
|
|
20240814,113000,244388580,18420,18420,18420,18420,1
|
|
20240814,112900,244370160,18420,18420,18420,18410,438
|
|
20240814,112800,236302380,18420,18420,18420,18420,0
|
|
20240814,112700,236302380,18420,18430,18430,18420,83
|
|
20240814,112600,234772790,18440,18440,18440,18440,113
|
|
20240814,112500,232689070,18440,18440,18440,18440,0
|
|
20240814,112400,232689070,18440,18440,18440,18440,4
|
|
20240814,112300,232615310,18440,18440,18440,18440,0
|
|
20240814,112200,232615310,18440,18440,18440,18440,0
|
|
20240814,112100,232615310,18440,18450,18450,18440,11
|
|
20240814,112000,232412420,18440,18440,18440,18440,0
|
|
20240814,111900,232412420,18440,18450,18450,18440,88
|
|
20240814,111800,230789100,18450,18450,18450,18450,6
|
|
20240814,111700,230678400,18450,18450,18450,18450,110
|
|
20240814,111600,228648900,18450,18450,18450,18450,126
|
|
20240814,111500,226324200,18460,18460,18460,18460,15
|
|
20240814,111400,226047300,18460,18460,18460,18460,0
|
|
20240814,111300,226047300,18460,18460,18460,18460,36
|
|
20240814,111200,225382740,18480,18480,18480,18480,0
|
|
20240814,111100,225382740,18480,18480,18480,18480,14
|
|
20240814,111000,225124020,18490,18490,18490,18490,1
|
|
20240814,110900,225105530,18440,18440,18440,18440,0
|
|
20240814,110800,225105530,18440,18440,18440,18430,20
|
|
20240814,110700,224736750,18430,18430,18430,18430,0
|
|
20240814,110600,224736750,18430,18470,18470,18430,292
|
|
20240814,110500,219346670,18490,18490,18490,18490,0
|
|
20240814,110400,219346670,18490,18490,18490,18490,11
|
|
20240814,110300,219143280,18460,18460,18460,18460,0
|
|
20240814,110200,219143280,18460,18460,18460,18460,64
|
|
20240814,110100,217961840,18500,18470,18500,18470,17
|
|
20240814,110000,217647430,18470,18470,18470,18470,8
|
|
20240814,105900,217499670,18470,18470,18470,18470,15
|
|
20240814,105800,217222620,18500,18500,18500,18500,0
|
|
20240814,105700,217222620,18500,18500,18500,18500,15
|
|
20240814,105600,216945120,18500,18500,18500,18500,54
|
|
20240814,105500,215946120,18500,18470,18500,18470,44
|
|
20240814,105400,215132180,18490,18490,18490,18490,6
|
|
20240814,105300,215021240,18490,18490,18490,18490,1
|
|
20240814,105200,215002750,18490,18480,18490,18480,4
|
|
20240814,105100,214928810,18490,18490,18490,18490,77
|
|
20240814,105000,213505080,18490,18500,18500,18490,37
|
|
20240814,104900,212820600,18500,18500,18500,18500,0
|
|
20240814,104800,212820600,18500,18500,18500,18460,130
|
|
20240814,104700,210415800,18490,18480,18490,18480,1116
|
|
20240814,104600,189781860,18470,18460,18470,18460,389
|
|
20240814,104500,182600910,18460,18410,18460,18410,15
|
|
20240814,104400,182324060,18410,18410,18410,18410,0
|
|
20240814,104300,182324060,18410,18410,18410,18410,0
|
|
20240814,104200,182324060,18410,18410,18410,18410,0
|
|
20240814,104100,182324060,18410,18410,18410,18410,2
|
|
20240814,104000,182287240,18450,18450,18450,18450,58
|
|
20240814,103900,181217140,18450,18450,18450,18450,0
|
|
20240814,103800,181217140,18450,18460,18460,18450,47
|
|
20240814,103700,180349860,18460,18460,18460,18460,0
|
|
20240814,103600,180349860,18460,18460,18460,18460,14
|
|
20240814,103500,180091420,18460,18460,18460,18460,0
|
|
20240814,103400,180091420,18460,18460,18460,18460,21
|
|
20240814,103300,179703760,18460,18430,18460,18430,27
|
|
20240814,103200,179205370,18430,18430,18430,18430,28
|
|
20240814,103100,178689330,18430,18430,18470,18400,2432
|
|
20240814,103000,133909630,18440,18440,18440,18440,0
|
|
20240814,102900,133909630,18440,18440,18440,18440,50
|
|
20240814,102800,132987630,18460,18460,18460,18460,635
|
|
20240814,102700,121265530,18460,18460,18460,18460,1
|
|
20240814,102600,121247070,18470,18470,18470,18470,0
|
|
20240814,102500,121247070,18470,18470,18470,18470,41
|
|
20240814,102400,120489800,18470,18460,18470,18460,241
|
|
20240814,102300,116040120,18460,18460,18460,18460,73
|
|
20240814,102200,114692540,18460,18460,18460,18460,0
|
|
20240814,102100,114692540,18460,18460,18460,18460,3
|
|
20240814,102000,114637160,18470,18470,18470,18470,0
|
|
20240814,101900,114637160,18470,18470,18470,18470,0
|
|
20240814,101800,114637160,18470,18470,18470,18470,0
|
|
20240814,101700,114637160,18470,18470,18470,18470,36
|
|
20240814,101600,113972240,18440,18440,18440,18440,0
|
|
20240814,101500,113972240,18440,18440,18440,18440,0
|
|
20240814,101400,113972240,18440,18460,18460,18440,215
|
|
20240814,101300,110005630,18470,18470,18470,18470,104
|
|
20240814,101200,108084750,18470,18470,18470,18470,1
|
|
20240814,101100,108066280,18470,18470,18470,18470,0
|
|
20240814,101000,108066280,18470,18470,18470,18470,45
|
|
20240814,100900,107235130,18470,18460,18470,18450,38
|
|
20240814,100800,106533830,18470,18470,18470,18470,213
|
|
20240814,100700,102599720,18460,18460,18460,18460,3
|
|
20240814,100600,102544340,18460,18460,18460,18460,13
|
|
20240814,100500,102304360,18460,18460,18460,18460,50
|
|
20240814,100400,101381360,18460,18460,18460,18460,1
|
|
20240814,100300,101362900,18440,18440,18460,18440,94
|
|
20240814,100200,99629280,18440,18440,18440,18440,2
|
|
20240814,100100,99592400,18440,18450,18450,18440,17
|
|
20240814,100000,99278910,18450,18430,18450,18430,140
|
|
20240814,095900,96698530,18430,18460,18460,18430,142
|
|
20240814,095800,94081250,18460,18460,18460,18460,43
|
|
20240814,095700,93287470,18470,18470,18470,18470,5
|
|
20240814,095600,93195120,18470,18470,18470,18470,2
|
|
20240814,095500,93158180,18470,18470,18470,18470,0
|
|
20240814,095400,93158180,18470,18470,18470,18470,0
|
|
20240814,095300,93158180,18470,18470,18470,18470,0
|
|
20240814,095200,93158180,18470,18470,18470,18470,0
|
|
20240814,095100,93158180,18470,18470,18470,18470,0
|
|
20240814,095000,93158180,18470,18430,18470,18430,17
|
|
20240814,094900,92844710,18470,18470,18470,18470,18
|
|
20240814,094800,92512250,18470,18470,18470,18470,0
|
|
20240814,094700,92512250,18470,18470,18470,18470,5
|
|
20240814,094600,92419900,18460,18460,18470,18460,491
|
|
20240814,094500,83355710,18450,18450,18450,18450,10
|
|
20240814,094400,83171210,18420,18400,18420,18400,18
|
|
20240814,094300,82839990,18420,18410,18420,18410,68
|
|
20240814,094200,81588100,18410,18410,18410,18410,10
|
|
20240814,094100,81404000,18410,18400,18410,18400,281
|
|
20240814,094000,76233550,18400,18400,18400,18400,64
|
|
20240814,093900,75055950,18400,18400,18400,18400,30
|
|
20240814,093800,74503950,18400,18380,18400,18380,62
|
|
20240814,093700,73363510,18380,18380,18380,18380,1
|
|
20240814,093600,73345130,18380,18380,18380,18380,55
|
|
20240814,093500,72334230,18380,18370,18380,18370,57
|
|
20240814,093400,71287070,18370,18380,18380,18370,36
|
|
20240814,093300,70625550,18390,18390,18390,18390,10
|
|
20240814,093200,70441650,18390,18390,18390,18390,5
|
|
20240814,093100,70349700,18390,18390,18390,18390,6
|
|
20240814,093000,70239360,18380,18380,18380,18380,0
|
|
20240814,092900,70239360,18380,18380,18380,18380,0
|
|
20240814,092800,70239360,18380,18380,18380,18380,14
|
|
20240814,092700,69982040,18380,18380,18380,18380,18
|
|
20240814,092600,69651200,18400,18400,18400,18400,16
|
|
20240814,092500,69356800,18370,18370,18370,18370,0
|
|
20240814,092400,69356800,18370,18370,18370,18370,11
|
|
20240814,092300,69154730,18370,18390,18390,18370,324
|
|
20240814,092200,63198550,18400,18400,18400,18400,44
|
|
20240814,092100,62388950,18400,18400,18400,18400,1
|
|
20240814,092000,62370550,18400,18410,18410,18400,44
|
|
20240814,091900,61560760,18410,18410,18410,18410,93
|
|
20240814,091800,59848630,18410,18410,18410,18410,0
|
|
20240814,091700,59848630,18410,18410,18410,18410,51
|
|
20240814,091600,58909720,18400,18400,18400,18400,0
|
|
20240814,091500,58909720,18400,18400,18400,18400,30
|
|
20240814,091400,58357720,18400,18400,18400,18400,18
|
|
20240814,091300,58026520,18410,18410,18410,18410,5
|
|
20240814,091200,57934470,18420,18410,18420,18410,155
|
|
20240814,091100,55080870,18410,18450,18450,18410,32
|
|
20240814,091000,54490870,18450,18450,18450,18450,14
|
|
20240814,090900,54232570,18450,18450,18450,18450,187
|
|
20240814,090800,50782420,18450,18480,18480,18450,143
|
|
20240814,090700,48141280,18480,18480,18480,18480,110
|
|
20240814,090600,46108480,18490,18450,18490,18450,1279
|
|
20240814,090500,22474160,18450,18400,18450,18360,308
|
|
20240814,090400,16801810,18360,18360,18360,18360,45
|
|
20240814,090300,15975610,18360,18360,18360,18360,70
|
|
20240814,090200,14690410,18360,18350,18360,18350,66
|
|
20240814,090100,13479010,18340,18340,18340,18340,13
|
|
20240814,090000,13240590,18420,18340,18440,18320,722
|