579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,183600,666284120,17850,17850,17850,17850,782
|
|
20240806,183500,666284120,17850,17850,17850,17850,0
|
|
20240806,183400,666284120,17850,17850,17850,17850,0
|
|
20240806,183300,666284120,17850,17850,17850,17850,0
|
|
20240806,183200,666284120,17850,17850,17850,17850,0
|
|
20240806,183100,666284120,17850,17850,17850,17850,0
|
|
20240806,183000,666284120,17850,17850,17850,17850,0
|
|
20240806,182900,666284120,17850,17850,17850,17850,0
|
|
20240806,182800,666284120,17850,17850,17850,17850,0
|
|
20240806,182700,666284120,17850,17850,17850,17850,0
|
|
20240806,182600,666284120,17850,17850,17850,17850,0
|
|
20240806,182500,666284120,17850,17850,17850,17850,0
|
|
20240806,182400,666284120,17850,17850,17850,17850,0
|
|
20240806,182300,666284120,17850,17850,17850,17850,0
|
|
20240806,182200,666284120,17850,17850,17850,17850,0
|
|
20240806,182100,666284120,17850,17850,17850,17850,0
|
|
20240806,182000,666284120,17850,17850,17850,17850,0
|
|
20240806,181900,666284120,17850,17850,17850,17850,0
|
|
20240806,181800,666284120,17850,17850,17850,17850,0
|
|
20240806,181700,666284120,17850,17850,17850,17850,0
|
|
20240806,181600,666284120,17850,17850,17850,17850,0
|
|
20240806,181500,666284120,17850,17850,17850,17850,0
|
|
20240806,181400,666284120,17850,17850,17850,17850,0
|
|
20240806,181300,666284120,17850,17850,17850,17850,0
|
|
20240806,181200,666284120,17850,17850,17850,17850,0
|
|
20240806,181100,666284120,17850,17850,17850,17850,0
|
|
20240806,181000,666284120,17850,17850,17850,17850,0
|
|
20240806,180900,666284120,17850,17850,17850,17850,0
|
|
20240806,180800,666284120,17850,17850,17850,17850,0
|
|
20240806,180700,666284120,17850,17850,17850,17850,0
|
|
20240806,180600,666284120,17850,17850,17850,17850,782
|
|
20240806,180500,666284120,17850,17850,17850,17850,0
|
|
20240806,180400,666284120,17850,17850,17850,17850,0
|
|
20240806,180300,666284120,17850,17850,17850,17850,0
|
|
20240806,180200,666284120,17850,17850,17850,17850,0
|
|
20240806,180100,666284120,17850,17850,17850,17850,0
|
|
20240806,180000,666284120,17850,17850,17850,17850,0
|
|
20240806,175900,666284120,17850,17850,17850,17850,0
|
|
20240806,175800,666284120,17850,17850,17850,17850,0
|
|
20240806,175700,666284120,17850,17850,17850,17850,0
|
|
20240806,175600,666284120,17850,17850,17850,17850,0
|
|
20240806,175500,666284120,17850,17850,17850,17850,0
|
|
20240806,175400,666284120,17850,17850,17850,17850,0
|
|
20240806,175300,666284120,17850,17850,17850,17850,0
|
|
20240806,175200,666284120,17850,17850,17850,17850,0
|
|
20240806,175100,666284120,17850,17850,17850,17850,0
|
|
20240806,175000,666284120,17850,17850,17850,17850,0
|
|
20240806,174900,666284120,17850,17850,17850,17850,0
|
|
20240806,174800,666284120,17850,17850,17850,17850,0
|
|
20240806,174700,666284120,17850,17850,17850,17850,0
|
|
20240806,174600,666284120,17850,17850,17850,17850,0
|
|
20240806,174500,666284120,17850,17850,17850,17850,0
|
|
20240806,174400,666284120,17850,17850,17850,17850,0
|
|
20240806,174300,666284120,17850,17850,17850,17850,0
|
|
20240806,174200,666284120,17850,17850,17850,17850,0
|
|
20240806,174100,666284120,17850,17850,17850,17850,0
|
|
20240806,174000,666284120,17850,17850,17850,17850,0
|
|
20240806,173900,666284120,17850,17850,17850,17850,0
|
|
20240806,173800,666284120,17850,17850,17850,17850,0
|
|
20240806,173700,666284120,17850,17850,17850,17850,0
|
|
20240806,173600,666284120,17850,17850,17850,17850,782
|
|
20240806,173500,666284120,17850,17850,17850,17850,0
|
|
20240806,173400,666284120,17850,17850,17850,17850,0
|
|
20240806,173300,666284120,17850,17850,17850,17850,0
|
|
20240806,173200,666284120,17850,17850,17850,17850,0
|
|
20240806,173100,666284120,17850,17850,17850,17850,0
|
|
20240806,173000,666284120,17850,17850,17850,17850,0
|
|
20240806,172900,666284120,17850,17850,17850,17850,0
|
|
20240806,172800,666284120,17850,17850,17850,17850,0
|
|
20240806,172700,666284120,17850,17850,17850,17850,0
|
|
20240806,172600,666284120,17850,17850,17850,17850,0
|
|
20240806,172500,666284120,17850,17850,17850,17850,0
|
|
20240806,172400,666284120,17850,17850,17850,17850,0
|
|
20240806,172300,666284120,17850,17850,17850,17850,0
|
|
20240806,172200,666284120,17850,17850,17850,17850,0
|
|
20240806,172100,666284120,17850,17850,17850,17850,0
|
|
20240806,172000,666284120,17850,17850,17850,17850,0
|
|
20240806,171900,666284120,17850,17850,17850,17850,0
|
|
20240806,171800,666284120,17850,17850,17850,17850,0
|
|
20240806,171700,666284120,17850,17850,17850,17850,0
|
|
20240806,171600,666284120,17850,17850,17850,17850,0
|
|
20240806,171500,666284120,17850,17850,17850,17850,0
|
|
20240806,171400,666284120,17850,17850,17850,17850,0
|
|
20240806,171300,666284120,17850,17850,17850,17850,0
|
|
20240806,171200,666284120,17850,17850,17850,17850,0
|
|
20240806,171100,666284120,17850,17850,17850,17850,0
|
|
20240806,171000,666284120,17850,17850,17850,17850,0
|
|
20240806,170900,666284120,17850,17850,17850,17850,0
|
|
20240806,170800,666284120,17850,17850,17850,17850,0
|
|
20240806,170700,666284120,17850,17850,17850,17850,0
|
|
20240806,170600,666284120,17850,17850,17850,17850,782
|
|
20240806,170500,666284120,17850,17850,17850,17850,0
|
|
20240806,170400,666284120,17850,17850,17850,17850,0
|
|
20240806,170300,666284120,17850,17850,17850,17850,0
|
|
20240806,170200,666284120,17850,17850,17850,17850,0
|
|
20240806,170100,666284120,17850,17850,17850,17850,0
|
|
20240806,170000,666284120,17850,17850,17850,17850,0
|
|
20240806,165900,666284120,17850,17850,17850,17850,0
|
|
20240806,165800,666284120,17850,17850,17850,17850,0
|
|
20240806,165700,666284120,17850,17850,17850,17850,0
|
|
20240806,165600,666284120,17850,17850,17850,17850,0
|
|
20240806,165500,666284120,17850,17850,17850,17850,0
|
|
20240806,165400,666284120,17850,17850,17850,17850,0
|
|
20240806,165300,666284120,17850,17850,17850,17850,0
|
|
20240806,165200,666284120,17850,17850,17850,17850,0
|
|
20240806,165100,666284120,17850,17850,17850,17850,0
|
|
20240806,165000,666284120,17850,17850,17850,17850,0
|
|
20240806,164900,666284120,17850,17850,17850,17850,0
|
|
20240806,164800,666284120,17850,17850,17850,17850,0
|
|
20240806,164700,666284120,17850,17850,17850,17850,0
|
|
20240806,164600,666284120,17850,17850,17850,17850,0
|
|
20240806,164500,666284120,17850,17850,17850,17850,0
|
|
20240806,164400,666284120,17850,17850,17850,17850,0
|
|
20240806,164300,666284120,17850,17850,17850,17850,0
|
|
20240806,164200,666284120,17850,17850,17850,17850,0
|
|
20240806,164100,666284120,17850,17850,17850,17850,0
|
|
20240806,164000,666284120,17850,17850,17850,17850,0
|
|
20240806,163900,666284120,17850,17850,17850,17850,0
|
|
20240806,163800,666284120,17850,17850,17850,17850,0
|
|
20240806,163700,666284120,17850,17850,17850,17850,0
|
|
20240806,163600,666284120,17850,17850,17850,17850,782
|
|
20240806,163500,666284120,17850,17850,17850,17850,0
|
|
20240806,163400,666284120,17850,17850,17850,17850,0
|
|
20240806,163300,666284120,17850,17850,17850,17850,0
|
|
20240806,163200,666284120,17850,17850,17850,17850,0
|
|
20240806,163100,666284120,17850,17850,17850,17850,0
|
|
20240806,163000,666284120,17850,17850,17850,17850,0
|
|
20240806,162900,666284120,17850,17850,17850,17850,0
|
|
20240806,162800,666284120,17850,17850,17850,17850,0
|
|
20240806,162700,666284120,17850,17850,17850,17850,0
|
|
20240806,162600,666284120,17850,17850,17850,17850,0
|
|
20240806,162500,666284120,17850,17850,17850,17850,0
|
|
20240806,162400,666284120,17850,17850,17850,17850,0
|
|
20240806,162300,666284120,17850,17850,17850,17850,0
|
|
20240806,162200,666284120,17850,17850,17850,17850,0
|
|
20240806,162100,666284120,17850,17850,17850,17850,0
|
|
20240806,162000,666284120,17850,17850,17850,17850,0
|
|
20240806,161900,666284120,17850,17850,17850,17850,0
|
|
20240806,161800,666284120,17850,17850,17850,17850,0
|
|
20240806,161700,666284120,17850,17850,17850,17850,0
|
|
20240806,161600,666284120,17850,17850,17850,17850,0
|
|
20240806,161500,666284120,17850,17850,17850,17850,0
|
|
20240806,161400,666284120,17850,17850,17850,17850,0
|
|
20240806,161300,666284120,17850,17850,17850,17850,0
|
|
20240806,161200,666284120,17850,17850,17850,17850,0
|
|
20240806,161100,666284120,17850,17850,17850,17850,0
|
|
20240806,161000,666284120,17850,17850,17850,17850,0
|
|
20240806,160900,666284120,17850,17850,17850,17850,0
|
|
20240806,160800,666284120,17850,17850,17850,17850,0
|
|
20240806,160700,666284120,17850,17850,17850,17850,0
|
|
20240806,160600,666284120,17850,17850,17850,17850,782
|
|
20240806,160500,666284120,17850,17850,17850,17850,0
|
|
20240806,160400,666284120,17850,17850,17850,17850,0
|
|
20240806,160300,666284120,17850,17850,17850,17850,0
|
|
20240806,160200,666284120,17850,17850,17850,17850,0
|
|
20240806,160100,666284120,17850,17850,17850,17850,0
|
|
20240806,160000,666284120,17850,17850,17850,17850,0
|
|
20240806,155900,666284120,17850,17850,17850,17850,0
|
|
20240806,155800,666284120,17850,17850,17850,17850,0
|
|
20240806,155700,666284120,17850,17850,17850,17850,0
|
|
20240806,155600,666284120,17850,17850,17850,17850,0
|
|
20240806,155500,666284120,17850,17850,17850,17850,0
|
|
20240806,155400,666284120,17850,17850,17850,17850,0
|
|
20240806,155300,666284120,17850,17850,17850,17850,0
|
|
20240806,155200,666284120,17850,17850,17850,17850,0
|
|
20240806,155100,666284120,17850,17850,17850,17850,0
|
|
20240806,155000,666284120,17850,17850,17850,17850,0
|
|
20240806,154900,666284120,17850,17850,17850,17850,0
|
|
20240806,154800,666284120,17850,17850,17850,17850,0
|
|
20240806,154700,666284120,17850,17850,17850,17850,0
|
|
20240806,154600,666284120,17850,17850,17850,17850,0
|
|
20240806,154500,666284120,17850,17850,17850,17850,0
|
|
20240806,154400,666284120,17850,17850,17850,17850,0
|
|
20240806,154300,666284120,17850,17850,17850,17850,0
|
|
20240806,154200,666284120,17850,17850,17850,17850,0
|
|
20240806,154100,666284120,17850,17850,17850,17850,0
|
|
20240806,154000,666284120,17850,17850,17850,17850,0
|
|
20240806,153900,666284120,17850,17850,17850,17850,0
|
|
20240806,153800,666284120,17850,17850,17850,17850,0
|
|
20240806,153700,666284120,17850,17850,17850,17850,0
|
|
20240806,153600,666284120,17850,17850,17850,17850,782
|
|
20240806,153500,666284120,17850,17850,17850,17850,0
|
|
20240806,153400,666284120,17850,17850,17850,17850,0
|
|
20240806,153300,666284120,17850,17850,17850,17850,0
|
|
20240806,153200,666284120,17850,17850,17850,17850,0
|
|
20240806,153100,666284120,17850,17850,17850,17850,0
|
|
20240806,153000,666284120,17850,17850,17850,17850,782
|
|
20240806,152900,652325420,17870,17870,17870,17870,0
|
|
20240806,152800,652325420,17870,17870,17870,17870,0
|
|
20240806,152700,652325420,17870,17870,17870,17870,0
|
|
20240806,152600,652325420,17870,17870,17870,17870,0
|
|
20240806,152500,652325420,17870,17870,17870,17870,0
|
|
20240806,152400,652325420,17870,17870,17870,17870,0
|
|
20240806,152300,652325420,17870,17870,17870,17870,0
|
|
20240806,152200,652325420,17870,17870,17870,17870,0
|
|
20240806,152100,652325420,17870,17870,17870,17870,0
|
|
20240806,152000,652325420,17870,17870,17870,17870,0
|
|
20240806,151900,652325420,17870,17880,17880,17870,67
|
|
20240806,151800,651127820,17870,17870,17870,17870,0
|
|
20240806,151700,651127820,17870,17870,17870,17870,0
|
|
20240806,151600,651127820,17870,17870,17870,17870,0
|
|
20240806,151500,651127820,17870,17870,17870,17870,1
|
|
20240806,151400,651109950,17930,17930,17930,17930,0
|
|
20240806,151300,651109950,17930,17930,17930,17930,1
|
|
20240806,151200,651092020,17920,17920,17920,17920,0
|
|
20240806,151100,651092020,17920,17910,17920,17910,91
|
|
20240806,151000,649461310,17870,17870,17870,17870,31
|
|
20240806,150900,648907340,17870,17870,17870,17870,40
|
|
20240806,150800,648192540,17860,17860,17860,17860,24
|
|
20240806,150700,647763900,17860,17860,17860,17860,145
|
|
20240806,150600,645174200,17860,17860,17860,17860,0
|
|
20240806,150500,645174200,17860,17860,17860,17860,0
|
|
20240806,150400,645174200,17860,17860,17860,17860,0
|
|
20240806,150300,645174200,17860,17860,17860,17860,0
|
|
20240806,150200,645174200,17860,17860,17860,17860,0
|
|
20240806,150100,645174200,17860,17860,17860,17860,5
|
|
20240806,150000,645084900,17850,17850,17850,17850,0
|
|
20240806,145900,645084900,17850,17850,17850,17850,0
|
|
20240806,145800,645084900,17850,17850,17850,17850,0
|
|
20240806,145700,645084900,17850,17850,17850,17850,100
|
|
20240806,145600,643299900,17860,17860,17860,17860,100
|
|
20240806,145500,641513900,17850,17850,17850,17850,0
|
|
20240806,145400,641513900,17850,17850,17850,17850,0
|
|
20240806,145300,641513900,17850,17850,17850,17850,0
|
|
20240806,145200,641513900,17850,17850,17850,17850,0
|
|
20240806,145100,641513900,17850,17850,17850,17850,50
|
|
20240806,145000,640621400,17940,17940,17940,17940,1
|
|
20240806,144900,640603460,17850,17850,17850,17850,0
|
|
20240806,144800,640603460,17850,17850,17850,17850,0
|
|
20240806,144700,640603460,17850,17850,17850,17850,0
|
|
20240806,144600,640603460,17850,17850,17850,17850,150
|
|
20240806,144500,637925960,17860,17860,17860,17860,0
|
|
20240806,144400,637925960,17860,17860,17860,17860,0
|
|
20240806,144300,637925960,17860,17860,17860,17860,0
|
|
20240806,144200,637925960,17860,17860,17860,17860,0
|
|
20240806,144100,637925960,17860,17870,17870,17860,330
|
|
20240806,144000,632031770,17870,17870,17870,17870,0
|
|
20240806,143900,632031770,17870,17870,17870,17870,0
|
|
20240806,143800,632031770,17870,17880,17880,17870,60
|
|
20240806,143700,630959560,17870,17870,17870,17870,0
|
|
20240806,143600,630959560,17870,17870,17870,17870,0
|
|
20240806,143500,630959560,17870,17870,17870,17870,0
|
|
20240806,143400,630959560,17870,17870,17870,17870,0
|
|
20240806,143300,630959560,17870,17870,17870,17870,0
|
|
20240806,143200,630959560,17870,17870,17870,17870,0
|
|
20240806,143100,630959560,17870,17870,17870,17870,0
|
|
20240806,143000,630959560,17870,17860,17870,17860,126
|
|
20240806,142900,628708270,17860,17860,17860,17860,2
|
|
20240806,142800,628672550,17860,17810,17860,17810,14
|
|
20240806,142700,628423160,17820,17820,17820,17820,0
|
|
20240806,142600,628423160,17820,17820,17820,17820,0
|
|
20240806,142500,628423160,17820,17820,17820,17820,56
|
|
20240806,142400,627425240,17820,17820,17820,17820,0
|
|
20240806,142300,627425240,17820,17820,17820,17820,0
|
|
20240806,142200,627425240,17820,17820,17820,17820,0
|
|
20240806,142100,627425240,17820,17820,17820,17820,0
|
|
20240806,142000,627425240,17820,17820,17820,17820,0
|
|
20240806,141900,627425240,17820,17820,17820,17820,1
|
|
20240806,141800,627407420,17870,17870,17870,17870,0
|
|
20240806,141700,627407420,17870,17870,17870,17870,0
|
|
20240806,141600,627407420,17870,17870,17870,17870,2
|
|
20240806,141500,627371680,17770,17770,17770,17770,0
|
|
20240806,141400,627371680,17770,17770,17770,17770,0
|
|
20240806,141300,627371680,17770,17770,17770,17770,0
|
|
20240806,141200,627371680,17770,17770,17770,17770,0
|
|
20240806,141100,627371680,17770,17770,17770,17770,0
|
|
20240806,141000,627371680,17770,17770,17770,17770,3
|
|
20240806,140900,627318370,17770,17770,17770,17770,0
|
|
20240806,140800,627318370,17770,17770,17770,17770,3
|
|
20240806,140700,627265060,17780,17780,17780,17780,1
|
|
20240806,140600,627247280,17800,17800,17800,17800,128
|
|
20240806,140500,624968880,17810,17810,17810,17810,20
|
|
20240806,140400,624612680,17800,17800,17800,17800,5
|
|
20240806,140300,624523680,17800,17820,17820,17800,272
|
|
20240806,140200,619678640,17820,17820,17820,17820,0
|
|
20240806,140100,619678640,17820,17820,17820,17820,0
|
|
20240806,140000,619678640,17820,17820,17820,17820,0
|
|
20240806,135900,619678640,17820,17820,17820,17820,0
|
|
20240806,135800,619678640,17820,17820,17820,17820,0
|
|
20240806,135700,619678640,17820,17820,17820,17820,0
|
|
20240806,135600,619678640,17820,17820,17820,17820,0
|
|
20240806,135500,619678640,17820,17820,17820,17820,0
|
|
20240806,135400,619678640,17820,17830,17830,17810,1862
|
|
20240806,135300,586497700,17820,17830,17830,17820,138
|
|
20240806,135200,584037520,17830,17830,17830,17830,0
|
|
20240806,135100,584037520,17830,17830,17830,17830,0
|
|
20240806,135000,584037520,17830,17830,17830,17830,0
|
|
20240806,134900,584037520,17830,17830,17830,17830,0
|
|
20240806,134800,584037520,17830,17830,17830,17830,0
|
|
20240806,134700,584037520,17830,17830,17830,17830,500
|
|
20240806,134600,575122520,17920,17850,17920,17850,101
|
|
20240806,134500,573319600,17840,17840,17840,17840,100
|
|
20240806,134400,571535600,17850,17850,17850,17850,200
|
|
20240806,134300,567965600,17850,17850,17850,17850,0
|
|
20240806,134200,567965600,17850,17850,17850,17850,0
|
|
20240806,134100,567965600,17850,17890,17890,17850,159
|
|
20240806,134000,565125290,17900,17900,17900,17900,0
|
|
20240806,133900,565125290,17900,17900,17900,17900,0
|
|
20240806,133800,565125290,17900,17900,17900,17900,0
|
|
20240806,133700,565125290,17900,17920,17920,17900,301
|
|
20240806,133600,559736930,17950,17950,17950,17950,0
|
|
20240806,133500,559736930,17950,17950,17950,17950,0
|
|
20240806,133400,559736930,17950,17950,17950,17950,100
|
|
20240806,133300,557941930,17950,17900,17950,17900,28
|
|
20240806,133200,557440680,17950,17950,17950,17950,0
|
|
20240806,133100,557440680,17950,17950,17950,17950,6
|
|
20240806,133000,557332980,17900,17900,17900,17900,30
|
|
20240806,132900,556795980,17930,17930,17930,17930,0
|
|
20240806,132800,556795980,17930,17930,17930,17930,0
|
|
20240806,132700,556795980,17930,17930,17930,17930,90
|
|
20240806,132600,555182280,17940,17940,17940,17940,0
|
|
20240806,132500,555182280,17940,17940,17940,17940,0
|
|
20240806,132400,555182280,17940,17930,17940,17930,90
|
|
20240806,132300,553567970,17930,17930,17930,17930,2
|
|
20240806,132200,553532110,17940,17940,17940,17940,0
|
|
20240806,132100,553532110,17940,17940,17940,17940,0
|
|
20240806,132000,553532110,17940,17940,17940,17940,0
|
|
20240806,131900,553532110,17940,17940,17940,17940,0
|
|
20240806,131800,553532110,17940,17940,17940,17940,0
|
|
20240806,131700,553532110,17940,17940,17940,17940,1
|
|
20240806,131600,553514170,17940,17960,17960,17940,71
|
|
20240806,131500,552239840,17960,17960,17960,17960,0
|
|
20240806,131400,552239840,17960,17960,17960,17960,6
|
|
20240806,131300,552132080,17960,17960,17960,17960,0
|
|
20240806,131200,552132080,17960,17960,17960,17960,42
|
|
20240806,131100,551377760,17950,17950,17950,17950,4
|
|
20240806,131000,551305960,17950,17950,17950,17950,0
|
|
20240806,130900,551305960,17950,17950,17950,17950,1
|
|
20240806,130800,551288010,17960,17960,17960,17960,0
|
|
20240806,130700,551288010,17960,17960,17960,17960,0
|
|
20240806,130600,551288010,17960,17960,17960,17960,0
|
|
20240806,130500,551288010,17960,17960,17960,17960,1
|
|
20240806,130400,551270050,17960,17960,17960,17960,2
|
|
20240806,130300,551234130,17960,17960,17960,17960,2
|
|
20240806,130200,551198210,17960,17960,17960,17960,0
|
|
20240806,130100,551198210,17960,17960,17960,17960,0
|
|
20240806,130000,551198210,17960,17960,17960,17960,2
|
|
20240806,125900,551162290,17960,17960,17960,17960,0
|
|
20240806,125800,551162290,17960,17960,17960,17960,2
|
|
20240806,125700,551126370,17960,17950,17960,17950,7
|
|
20240806,125600,551000690,17950,17950,17950,17950,0
|
|
20240806,125500,551000690,17950,17950,17950,17950,0
|
|
20240806,125400,551000690,17950,17950,17950,17950,0
|
|
20240806,125300,551000690,17950,17950,17950,17950,50
|
|
20240806,125200,550103190,17930,17930,17930,17930,0
|
|
20240806,125100,550103190,17930,17930,17940,17930,80
|
|
20240806,125000,548668670,17920,17920,17920,17920,13
|
|
20240806,124900,548435710,17920,17920,17920,17920,0
|
|
20240806,124800,548435710,17920,17920,17920,17920,0
|
|
20240806,124700,548435710,17920,17920,17920,17920,11
|
|
20240806,124600,548238590,17920,17920,17920,17920,0
|
|
20240806,124500,548238590,17920,17920,17920,17920,0
|
|
20240806,124400,548238590,17920,17920,17920,17920,19
|
|
20240806,124300,547898110,17920,17920,17920,17920,0
|
|
20240806,124200,547898110,17920,17920,17920,17920,0
|
|
20240806,124100,547898110,17920,17920,17920,17920,0
|
|
20240806,124000,547898110,17920,17920,17920,17920,0
|
|
20240806,123900,547898110,17920,17930,17930,17920,26
|
|
20240806,123800,547432180,17930,17930,17930,17930,9
|
|
20240806,123700,547270810,17940,17940,17940,17940,0
|
|
20240806,123600,547270810,17940,17940,17940,17940,0
|
|
20240806,123500,547270810,17940,17940,17940,17940,0
|
|
20240806,123400,547270810,17940,17940,17940,17940,4
|
|
20240806,123300,547199050,17940,17940,17940,17940,0
|
|
20240806,123200,547199050,17940,17940,17940,17940,0
|
|
20240806,123100,547199050,17940,17940,17940,17940,0
|
|
20240806,123000,547199050,17940,17940,17940,17940,0
|
|
20240806,122900,547199050,17940,17940,17940,17940,0
|
|
20240806,122800,547199050,17940,17940,17940,17940,0
|
|
20240806,122700,547199050,17940,17940,17940,17940,0
|
|
20240806,122600,547199050,17940,17940,17940,17940,0
|
|
20240806,122500,547199050,17940,17940,17940,17940,0
|
|
20240806,122400,547199050,17940,17940,17940,17940,0
|
|
20240806,122300,547199050,17940,17940,17940,17940,0
|
|
20240806,122200,547199050,17940,17910,17940,17900,183
|
|
20240806,122100,543920230,17900,17900,17900,17900,0
|
|
20240806,122000,543920230,17900,17900,17900,17900,0
|
|
20240806,121900,543920230,17900,17900,17900,17900,0
|
|
20240806,121800,543920230,17900,17900,17900,17900,0
|
|
20240806,121700,543920230,17900,17900,17900,17900,0
|
|
20240806,121600,543920230,17900,17900,17900,17900,0
|
|
20240806,121500,543920230,17900,17900,17900,17900,24
|
|
20240806,121400,543490630,17890,17890,17890,17890,26
|
|
20240806,121300,543025490,17900,17900,17900,17900,5
|
|
20240806,121200,542935990,17900,17900,17900,17900,0
|
|
20240806,121100,542935990,17900,17900,17900,17900,0
|
|
20240806,121000,542935990,17900,17900,17900,17900,0
|
|
20240806,120900,542935990,17900,17900,17900,17900,4
|
|
20240806,120800,542864390,17890,17890,17890,17890,0
|
|
20240806,120700,542864390,17890,17890,17890,17890,15
|
|
20240806,120600,542596040,17850,17850,17850,17850,0
|
|
20240806,120500,542596040,17850,17850,17850,17850,0
|
|
20240806,120400,542596040,17850,17850,17850,17850,0
|
|
20240806,120300,542596040,17850,17860,17860,17850,82
|
|
20240806,120200,541132330,17850,17850,17850,17850,0
|
|
20240806,120100,541132330,17850,17850,17850,17850,0
|
|
20240806,120000,541132330,17850,17900,17900,17850,55
|
|
20240806,115900,540148750,17900,17900,17900,17900,2
|
|
20240806,115800,540112950,17900,17900,17900,17900,7
|
|
20240806,115700,539987650,17900,17910,17910,17900,8
|
|
20240806,115600,539844440,17900,17900,17900,17900,0
|
|
20240806,115500,539844440,17900,17900,17900,17900,1
|
|
20240806,115400,539826540,17930,17930,17930,17930,41
|
|
20240806,115300,539091410,17930,17930,17930,17930,8
|
|
20240806,115200,538947970,17940,17940,17940,17940,30
|
|
20240806,115100,538409770,17940,17950,17950,17940,174
|
|
20240806,115000,535288010,17950,17950,17950,17950,11
|
|
20240806,114900,535090560,17950,17950,17950,17950,25
|
|
20240806,114800,534641810,17960,17960,17960,17960,2
|
|
20240806,114700,534605890,17950,17940,17950,17940,75
|
|
20240806,114600,533260090,17910,17910,17910,17910,0
|
|
20240806,114500,533260090,17910,17910,17910,17910,0
|
|
20240806,114400,533260090,17910,17910,17910,17910,0
|
|
20240806,114300,533260090,17910,17910,17910,17910,0
|
|
20240806,114200,533260090,17910,17910,17910,17910,0
|
|
20240806,114100,533260090,17910,17920,17920,17910,40
|
|
20240806,114000,532543680,17910,17910,17910,17910,0
|
|
20240806,113900,532543680,17910,17910,17910,17910,0
|
|
20240806,113800,532543680,17910,17910,17910,17910,0
|
|
20240806,113700,532543680,17910,17910,17910,17910,0
|
|
20240806,113600,532543680,17910,17910,17910,17910,0
|
|
20240806,113500,532543680,17910,17910,17910,17910,0
|
|
20240806,113400,532543680,17910,17910,17910,17910,0
|
|
20240806,113300,532543680,17910,17910,17910,17910,128
|
|
20240806,113200,530251200,17950,17950,17950,17950,0
|
|
20240806,113100,530251200,17950,17950,17950,17950,0
|
|
20240806,113000,530251200,17950,17950,17950,17950,0
|
|
20240806,112900,530251200,17950,17950,17950,17950,1
|
|
20240806,112800,530233250,17960,17960,17960,17960,0
|
|
20240806,112700,530233250,17960,17960,17960,17960,0
|
|
20240806,112600,530233250,17960,17960,17960,17960,0
|
|
20240806,112500,530233250,17960,17960,17960,17960,0
|
|
20240806,112400,530233250,17960,17960,17960,17960,0
|
|
20240806,112300,530233250,17960,17960,17960,17960,0
|
|
20240806,112200,530233250,17960,17890,17960,17890,56
|
|
20240806,112100,529227870,17900,17900,17900,17900,0
|
|
20240806,112000,529227870,17900,17900,17900,17900,0
|
|
20240806,111900,529227870,17900,17900,17900,17900,0
|
|
20240806,111800,529227870,17900,17900,17900,17900,0
|
|
20240806,111700,529227870,17900,17900,17900,17900,0
|
|
20240806,111600,529227870,17900,17900,17900,17900,0
|
|
20240806,111500,529227870,17900,17900,17900,17900,0
|
|
20240806,111400,529227870,17900,17900,17900,17900,0
|
|
20240806,111300,529227870,17900,17910,17910,17900,523
|
|
20240806,111200,519860970,17910,17910,17910,17910,0
|
|
20240806,111100,519860970,17910,17910,17910,17910,1
|
|
20240806,111000,519843060,17910,17910,17910,17910,0
|
|
20240806,110900,519843060,17910,17910,17910,17910,0
|
|
20240806,110800,519843060,17910,17910,17910,17910,21
|
|
20240806,110700,519466950,17970,17970,17970,17970,0
|
|
20240806,110600,519466950,17970,17970,17970,17970,0
|
|
20240806,110500,519466950,17970,17970,17970,17970,2
|
|
20240806,110400,519431010,17970,17970,17970,17970,3
|
|
20240806,110300,519377100,17910,17910,17910,17910,0
|
|
20240806,110200,519377100,17910,17910,17910,17910,79
|
|
20240806,110100,517962210,17860,17860,17860,17860,1
|
|
20240806,110000,517944350,17850,17850,17850,17850,0
|
|
20240806,105900,517944350,17850,17850,17850,17850,0
|
|
20240806,105800,517944350,17850,17850,17850,17850,20
|
|
20240806,105700,517587350,17790,17790,17790,17790,99
|
|
20240806,105600,515826140,17790,17790,17790,17790,0
|
|
20240806,105500,515826140,17790,17790,17790,17790,1
|
|
20240806,105400,515808350,17860,17860,17860,17860,0
|
|
20240806,105300,515808350,17860,17860,17860,17860,1
|
|
20240806,105200,515790490,17860,17860,17860,17860,20
|
|
20240806,105100,515433290,17860,17860,17860,17860,1
|
|
20240806,105000,515415430,17910,17910,17910,17910,0
|
|
20240806,104900,515415430,17910,17910,17910,17910,0
|
|
20240806,104800,515415430,17910,17910,17910,17910,6
|
|
20240806,104700,515307970,17720,17720,17720,17720,0
|
|
20240806,104600,515307970,17720,17850,17850,17720,532
|
|
20240806,104500,505846900,17840,17830,17840,17830,34
|
|
20240806,104400,505240620,17730,17670,17730,17650,365
|
|
20240806,104300,498779110,17660,17660,17660,17660,28
|
|
20240806,104200,498284630,17670,17690,17690,17670,751
|
|
20240806,104100,485006640,17700,17720,17720,17700,310
|
|
20240806,104000,479515520,17730,17760,17760,17730,983
|
|
20240806,103900,462075470,17780,17860,17860,17780,792
|
|
20240806,103800,447950650,17850,17850,17850,17850,0
|
|
20240806,103700,447950650,17850,17850,17850,17850,0
|
|
20240806,103600,447950650,17850,17850,17850,17850,30
|
|
20240806,103500,447415150,17800,17800,17800,17800,10
|
|
20240806,103400,447237150,17810,17810,17810,17810,20
|
|
20240806,103300,446880950,17810,17830,17850,17800,243
|
|
20240806,103200,442553060,17780,17780,17780,17780,0
|
|
20240806,103100,442553060,17780,17880,17880,17780,285
|
|
20240806,103000,437485660,17800,17870,17870,17750,1836
|
|
20240806,102900,404796720,17880,17910,17910,17880,96
|
|
20240806,102800,403078910,17910,17960,17960,17910,1095
|
|
20240806,102700,383443140,17970,17970,17970,17970,0
|
|
20240806,102600,383443140,17970,17970,17970,17970,0
|
|
20240806,102500,383443140,17970,17970,17970,17970,0
|
|
20240806,102400,383443140,17970,17970,17970,17970,1
|
|
20240806,102300,383425170,18040,17990,18050,17990,871
|
|
20240806,102200,367721170,17970,17970,17970,17970,5
|
|
20240806,102100,367631320,17970,17970,17970,17970,49
|
|
20240806,102000,366750790,17970,17950,17970,17940,71
|
|
20240806,101900,365476540,17950,17970,17970,17950,6
|
|
20240806,101800,365368820,17960,17960,17960,17960,266
|
|
20240806,101700,360591460,18010,18000,18010,17950,643
|
|
20240806,101600,349021380,18000,18000,18000,18000,1
|
|
20240806,101500,349003380,18010,18010,18010,18010,0
|
|
20240806,101400,349003380,18010,17950,18010,17950,52
|
|
20240806,101300,348066970,17950,17960,17960,17930,525
|
|
20240806,101200,338647010,17970,18040,18040,17970,904
|
|
20240806,101100,322372510,18050,18050,18050,18050,11
|
|
20240806,101000,322173960,18050,18040,18050,18040,7
|
|
20240806,100900,322047630,18040,18050,18080,18010,326
|
|
20240806,100800,316172300,18020,18160,18160,18020,1282
|
|
20240806,100700,292952290,18160,18160,18160,18160,1
|
|
20240806,100600,292934130,18160,18160,18200,18160,329
|
|
20240806,100500,286955530,18160,18160,18160,18160,1
|
|
20240806,100400,286937370,18160,18160,18200,18160,29
|
|
20240806,100300,286409940,18150,18140,18150,18140,92
|
|
20240806,100200,284740650,18140,18140,18140,18140,0
|
|
20240806,100100,284740650,18140,18140,18140,18140,0
|
|
20240806,100000,284740650,18140,18160,18160,18140,42
|
|
20240806,095900,283978740,18190,18190,18190,18190,0
|
|
20240806,095800,283978740,18190,18210,18210,18180,255
|
|
20240806,095700,279340240,18200,18140,18200,18140,996
|
|
20240806,095600,261224730,18140,18140,18140,18140,75
|
|
20240806,095500,259864230,18140,18110,18140,18110,164
|
|
20240806,095400,256892770,18110,18110,18110,18110,102
|
|
20240806,095300,255045550,18100,18100,18100,18100,89
|
|
20240806,095200,253434650,18090,18090,18090,18090,1
|
|
20240806,095100,253416560,18090,18070,18100,18070,20
|
|
20240806,095000,253054620,18060,18060,18100,18060,104
|
|
20240806,094900,251176340,18060,18040,18060,18040,16
|
|
20240806,094800,250887440,18040,18090,18100,18040,28
|
|
20240806,094700,250381010,18010,18020,18020,18000,402
|
|
20240806,094600,243144920,18000,18030,18040,17980,134
|
|
20240806,094500,240732890,18030,18020,18030,18020,338
|
|
20240806,094400,234642120,18040,18040,18040,18040,0
|
|
20240806,094300,234642120,18040,18120,18120,18040,681
|
|
20240806,094200,222325430,18110,18100,18110,18100,12
|
|
20240806,094100,222108120,18040,18020,18040,18020,4
|
|
20240806,094000,222036000,18020,18070,18150,17970,169
|
|
20240806,093900,218991750,18040,17920,18040,17920,233
|
|
20240806,093800,214797890,17920,18040,18040,17910,368
|
|
20240806,093700,208192290,18090,18130,18130,18090,664
|
|
20240806,093600,196178760,18130,18140,18150,18130,36
|
|
20240806,093500,195525430,18180,18150,18180,18130,16
|
|
20240806,093400,195235100,18190,18130,18190,18130,45
|
|
20240806,093300,194419010,18110,18090,18150,18090,319
|
|
20240806,093200,188634690,18090,18090,18090,18090,201
|
|
20240806,093100,184998600,18030,18020,18030,18020,131
|
|
20240806,093000,182636680,18010,18010,18010,18010,1
|
|
20240806,092900,182618670,18020,18020,18020,18020,117
|
|
20240806,092800,180510330,17980,18010,18010,17980,34
|
|
20240806,092700,179898710,17980,18030,18110,17980,331
|
|
20240806,092600,173929940,18030,17940,18030,17940,1438
|
|
20240806,092500,148065500,17970,17970,17970,17970,0
|
|
20240806,092400,148065500,17970,17970,17970,17970,5
|
|
20240806,092300,147975650,17980,17920,17980,17920,586
|
|
20240806,092200,137452580,17900,17900,17900,17900,300
|
|
20240806,092100,132082580,17900,17850,17900,17840,1642
|
|
20240806,092000,102717450,17660,17660,17660,17660,0
|
|
20240806,091900,102717450,17660,17660,17660,17660,0
|
|
20240806,091800,102717450,17660,17890,17890,17660,186
|
|
20240806,091700,99422980,17860,17860,17890,17860,580
|
|
20240806,091600,89062680,17850,17850,17850,17850,112
|
|
20240806,091500,87063480,17850,17840,17850,17840,150
|
|
20240806,091400,84386100,17850,17850,17850,17830,29
|
|
20240806,091300,83868840,17850,17850,17850,17850,96
|
|
20240806,091200,82155240,17770,17770,17770,17770,0
|
|
20240806,091100,82155240,17770,17720,17770,17610,157
|
|
20240806,091000,79374720,17600,17600,17600,17600,191
|
|
20240806,090900,76013120,17720,17720,17720,17720,0
|
|
20240806,090800,76013120,17720,17740,17740,17700,229
|
|
20240806,090700,71955380,17740,17980,17980,17740,2
|
|
20240806,090600,71919660,17980,17840,17980,17840,57
|
|
20240806,090500,70902640,17840,17780,17990,17780,1486
|
|
20240806,090400,44349640,17780,17780,17780,17780,126
|
|
20240806,090300,42109360,17780,17780,17780,17780,11
|
|
20240806,090200,41913780,17560,17560,17560,17560,6
|
|
20240806,090100,41808420,17530,17500,17530,17500,63
|
|
20240806,090000,40705620,17500,17270,17500,17270,2357
|