579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,183600,386888790,18800,18800,18800,18800,419
|
|
20240814,183500,386888790,18800,18800,18800,18800,0
|
|
20240814,183400,386888790,18800,18800,18800,18800,0
|
|
20240814,183300,386888790,18800,18800,18800,18800,0
|
|
20240814,183200,386888790,18800,18800,18800,18800,0
|
|
20240814,183100,386888790,18800,18800,18800,18800,0
|
|
20240814,183000,386888790,18800,18800,18800,18800,0
|
|
20240814,182900,386888790,18800,18800,18800,18800,0
|
|
20240814,182800,386888790,18800,18800,18800,18800,0
|
|
20240814,182700,386888790,18800,18800,18800,18800,0
|
|
20240814,182600,386888790,18800,18800,18800,18800,0
|
|
20240814,182500,386888790,18800,18800,18800,18800,0
|
|
20240814,182400,386888790,18800,18800,18800,18800,0
|
|
20240814,182300,386888790,18800,18800,18800,18800,0
|
|
20240814,182200,386888790,18800,18800,18800,18800,0
|
|
20240814,182100,386888790,18800,18800,18800,18800,0
|
|
20240814,182000,386888790,18800,18800,18800,18800,0
|
|
20240814,181900,386888790,18800,18800,18800,18800,0
|
|
20240814,181800,386888790,18800,18800,18800,18800,0
|
|
20240814,181700,386888790,18800,18800,18800,18800,0
|
|
20240814,181600,386888790,18800,18800,18800,18800,0
|
|
20240814,181500,386888790,18800,18800,18800,18800,0
|
|
20240814,181400,386888790,18800,18800,18800,18800,0
|
|
20240814,181300,386888790,18800,18800,18800,18800,0
|
|
20240814,181200,386888790,18800,18800,18800,18800,0
|
|
20240814,181100,386888790,18800,18800,18800,18800,0
|
|
20240814,181000,386888790,18800,18800,18800,18800,0
|
|
20240814,180900,386888790,18800,18800,18800,18800,0
|
|
20240814,180800,386888790,18800,18800,18800,18800,0
|
|
20240814,180700,386888790,18800,18800,18800,18800,0
|
|
20240814,180600,386888790,18800,18800,18800,18800,419
|
|
20240814,180500,386888790,18800,18800,18800,18800,0
|
|
20240814,180400,386888790,18800,18800,18800,18800,0
|
|
20240814,180300,386888790,18800,18800,18800,18800,0
|
|
20240814,180200,386888790,18800,18800,18800,18800,0
|
|
20240814,180100,386888790,18800,18800,18800,18800,0
|
|
20240814,180000,386888790,18800,18800,18800,18800,0
|
|
20240814,175900,386888790,18800,18800,18800,18800,0
|
|
20240814,175800,386888790,18800,18800,18800,18800,0
|
|
20240814,175700,386888790,18800,18800,18800,18800,0
|
|
20240814,175600,386888790,18800,18800,18800,18800,0
|
|
20240814,175500,386888790,18800,18800,18800,18800,0
|
|
20240814,175400,386888790,18800,18800,18800,18800,0
|
|
20240814,175300,386888790,18800,18800,18800,18800,0
|
|
20240814,175200,386888790,18800,18800,18800,18800,0
|
|
20240814,175100,386888790,18800,18800,18800,18800,0
|
|
20240814,175000,386888790,18800,18800,18800,18800,0
|
|
20240814,174900,386888790,18800,18800,18800,18800,0
|
|
20240814,174800,386888790,18800,18800,18800,18800,0
|
|
20240814,174700,386888790,18800,18800,18800,18800,0
|
|
20240814,174600,386888790,18800,18800,18800,18800,0
|
|
20240814,174500,386888790,18800,18800,18800,18800,0
|
|
20240814,174400,386888790,18800,18800,18800,18800,0
|
|
20240814,174300,386888790,18800,18800,18800,18800,0
|
|
20240814,174200,386888790,18800,18800,18800,18800,0
|
|
20240814,174100,386888790,18800,18800,18800,18800,0
|
|
20240814,174000,386888790,18800,18800,18800,18800,0
|
|
20240814,173900,386888790,18800,18800,18800,18800,0
|
|
20240814,173800,386888790,18800,18800,18800,18800,0
|
|
20240814,173700,386888790,18800,18800,18800,18800,0
|
|
20240814,173600,386888790,18800,18800,18800,18800,419
|
|
20240814,173500,386888790,18800,18800,18800,18800,0
|
|
20240814,173400,386888790,18800,18800,18800,18800,0
|
|
20240814,173300,386888790,18800,18800,18800,18800,0
|
|
20240814,173200,386888790,18800,18800,18800,18800,0
|
|
20240814,173100,386888790,18800,18800,18800,18800,0
|
|
20240814,173000,386888790,18800,18800,18800,18800,0
|
|
20240814,172900,386888790,18800,18800,18800,18800,0
|
|
20240814,172800,386888790,18800,18800,18800,18800,0
|
|
20240814,172700,386888790,18800,18800,18800,18800,0
|
|
20240814,172600,386888790,18800,18800,18800,18800,0
|
|
20240814,172500,386888790,18800,18800,18800,18800,0
|
|
20240814,172400,386888790,18800,18800,18800,18800,0
|
|
20240814,172300,386888790,18800,18800,18800,18800,0
|
|
20240814,172200,386888790,18800,18800,18800,18800,0
|
|
20240814,172100,386888790,18800,18800,18800,18800,0
|
|
20240814,172000,386888790,18800,18800,18800,18800,0
|
|
20240814,171900,386888790,18800,18800,18800,18800,0
|
|
20240814,171800,386888790,18800,18800,18800,18800,0
|
|
20240814,171700,386888790,18800,18800,18800,18800,0
|
|
20240814,171600,386888790,18800,18800,18800,18800,0
|
|
20240814,171500,386888790,18800,18800,18800,18800,0
|
|
20240814,171400,386888790,18800,18800,18800,18800,0
|
|
20240814,171300,386888790,18800,18800,18800,18800,0
|
|
20240814,171200,386888790,18800,18800,18800,18800,0
|
|
20240814,171100,386888790,18800,18800,18800,18800,0
|
|
20240814,171000,386888790,18800,18800,18800,18800,0
|
|
20240814,170900,386888790,18800,18800,18800,18800,0
|
|
20240814,170800,386888790,18800,18800,18800,18800,0
|
|
20240814,170700,386888790,18800,18800,18800,18800,0
|
|
20240814,170600,386888790,18800,18800,18800,18800,419
|
|
20240814,170500,386888790,18800,18800,18800,18800,0
|
|
20240814,170400,386888790,18800,18800,18800,18800,0
|
|
20240814,170300,386888790,18800,18800,18800,18800,0
|
|
20240814,170200,386888790,18800,18800,18800,18800,0
|
|
20240814,170100,386888790,18800,18800,18800,18800,0
|
|
20240814,170000,386888790,18800,18800,18800,18800,0
|
|
20240814,165900,386888790,18800,18800,18800,18800,0
|
|
20240814,165800,386888790,18800,18800,18800,18800,0
|
|
20240814,165700,386888790,18800,18800,18800,18800,0
|
|
20240814,165600,386888790,18800,18800,18800,18800,0
|
|
20240814,165500,386888790,18800,18800,18800,18800,0
|
|
20240814,165400,386888790,18800,18800,18800,18800,0
|
|
20240814,165300,386888790,18800,18800,18800,18800,0
|
|
20240814,165200,386888790,18800,18800,18800,18800,0
|
|
20240814,165100,386888790,18800,18800,18800,18800,0
|
|
20240814,165000,386888790,18800,18800,18800,18800,0
|
|
20240814,164900,386888790,18800,18800,18800,18800,0
|
|
20240814,164800,386888790,18800,18800,18800,18800,0
|
|
20240814,164700,386888790,18800,18800,18800,18800,0
|
|
20240814,164600,386888790,18800,18800,18800,18800,0
|
|
20240814,164500,386888790,18800,18800,18800,18800,0
|
|
20240814,164400,386888790,18800,18800,18800,18800,0
|
|
20240814,164300,386888790,18800,18800,18800,18800,0
|
|
20240814,164200,386888790,18800,18800,18800,18800,0
|
|
20240814,164100,386888790,18800,18800,18800,18800,0
|
|
20240814,164000,386888790,18800,18800,18800,18800,0
|
|
20240814,163900,386888790,18800,18800,18800,18800,0
|
|
20240814,163800,386888790,18800,18800,18800,18800,0
|
|
20240814,163700,386888790,18800,18800,18800,18800,0
|
|
20240814,163600,386888790,18800,18800,18800,18800,419
|
|
20240814,163500,386888790,18800,18800,18800,18800,0
|
|
20240814,163400,386888790,18800,18800,18800,18800,0
|
|
20240814,163300,386888790,18800,18800,18800,18800,0
|
|
20240814,163200,386888790,18800,18800,18800,18800,0
|
|
20240814,163100,386888790,18800,18800,18800,18800,0
|
|
20240814,163000,386888790,18800,18800,18800,18800,0
|
|
20240814,162900,386888790,18800,18800,18800,18800,0
|
|
20240814,162800,386888790,18800,18800,18800,18800,0
|
|
20240814,162700,386888790,18800,18800,18800,18800,0
|
|
20240814,162600,386888790,18800,18800,18800,18800,0
|
|
20240814,162500,386888790,18800,18800,18800,18800,0
|
|
20240814,162400,386888790,18800,18800,18800,18800,0
|
|
20240814,162300,386888790,18800,18800,18800,18800,0
|
|
20240814,162200,386888790,18800,18800,18800,18800,0
|
|
20240814,162100,386888790,18800,18800,18800,18800,0
|
|
20240814,162000,386888790,18800,18800,18800,18800,0
|
|
20240814,161900,386888790,18800,18800,18800,18800,0
|
|
20240814,161800,386888790,18800,18800,18800,18800,0
|
|
20240814,161700,386888790,18800,18800,18800,18800,0
|
|
20240814,161600,386888790,18800,18800,18800,18800,0
|
|
20240814,161500,386888790,18800,18800,18800,18800,0
|
|
20240814,161400,386888790,18800,18800,18800,18800,0
|
|
20240814,161300,386888790,18800,18800,18800,18800,0
|
|
20240814,161200,386888790,18800,18800,18800,18800,0
|
|
20240814,161100,386888790,18800,18800,18800,18800,0
|
|
20240814,161000,386888790,18800,18800,18800,18800,0
|
|
20240814,160900,386888790,18800,18800,18800,18800,0
|
|
20240814,160800,386888790,18800,18800,18800,18800,0
|
|
20240814,160700,386888790,18800,18800,18800,18800,0
|
|
20240814,160600,386888790,18800,18800,18800,18800,419
|
|
20240814,160500,386888790,18800,18800,18800,18800,0
|
|
20240814,160400,386888790,18800,18800,18800,18800,0
|
|
20240814,160300,386888790,18800,18800,18800,18800,0
|
|
20240814,160200,386888790,18800,18800,18800,18800,0
|
|
20240814,160100,386888790,18800,18800,18800,18800,0
|
|
20240814,160000,386888790,18800,18800,18800,18800,0
|
|
20240814,155900,386888790,18800,18800,18800,18800,0
|
|
20240814,155800,386888790,18800,18800,18800,18800,0
|
|
20240814,155700,386888790,18800,18800,18800,18800,0
|
|
20240814,155600,386888790,18800,18800,18800,18800,0
|
|
20240814,155500,386888790,18800,18800,18800,18800,0
|
|
20240814,155400,386888790,18800,18800,18800,18800,0
|
|
20240814,155300,386888790,18800,18800,18800,18800,0
|
|
20240814,155200,386888790,18800,18800,18800,18800,0
|
|
20240814,155100,386888790,18800,18800,18800,18800,0
|
|
20240814,155000,386888790,18800,18800,18800,18800,0
|
|
20240814,154900,386888790,18800,18800,18800,18800,0
|
|
20240814,154800,386888790,18800,18800,18800,18800,0
|
|
20240814,154700,386888790,18800,18800,18800,18800,0
|
|
20240814,154600,386888790,18800,18800,18800,18800,0
|
|
20240814,154500,386888790,18800,18800,18800,18800,0
|
|
20240814,154400,386888790,18800,18800,18800,18800,0
|
|
20240814,154300,386888790,18800,18800,18800,18800,0
|
|
20240814,154200,386888790,18800,18800,18800,18800,0
|
|
20240814,154100,386888790,18800,18800,18800,18800,0
|
|
20240814,154000,386888790,18800,18800,18800,18800,0
|
|
20240814,153900,386888790,18800,18800,18800,18800,0
|
|
20240814,153800,386888790,18800,18800,18800,18800,0
|
|
20240814,153700,386888790,18800,18800,18800,18800,0
|
|
20240814,153600,386888790,18800,18800,18800,18800,419
|
|
20240814,153500,386888790,18800,18800,18800,18800,0
|
|
20240814,153400,386888790,18800,18800,18800,18800,0
|
|
20240814,153300,386888790,18800,18800,18800,18800,0
|
|
20240814,153200,386888790,18800,18800,18800,18800,0
|
|
20240814,153100,386888790,18800,18800,18800,18800,0
|
|
20240814,153000,386888790,18800,18800,18800,18800,419
|
|
20240814,152900,379011590,18750,18750,18750,18750,0
|
|
20240814,152800,379011590,18750,18750,18750,18750,0
|
|
20240814,152700,379011590,18750,18750,18750,18750,0
|
|
20240814,152600,379011590,18750,18750,18750,18750,0
|
|
20240814,152500,379011590,18750,18750,18750,18750,0
|
|
20240814,152400,379011590,18750,18750,18750,18750,0
|
|
20240814,152300,379011590,18750,18750,18750,18750,0
|
|
20240814,152200,379011590,18750,18750,18750,18750,0
|
|
20240814,152100,379011590,18750,18750,18750,18750,0
|
|
20240814,152000,379011590,18750,18750,18750,18750,0
|
|
20240814,151900,379011590,18750,18780,18780,18750,8
|
|
20240814,151800,378861500,18770,18770,18770,18770,0
|
|
20240814,151700,378861500,18770,18770,18770,18770,1
|
|
20240814,151600,378842730,18780,18780,18780,18780,0
|
|
20240814,151500,378842730,18780,18780,18780,18780,0
|
|
20240814,151400,378842730,18780,18780,18780,18780,0
|
|
20240814,151300,378842730,18780,18780,18780,18780,1
|
|
20240814,151200,378823950,18760,18760,18760,18760,0
|
|
20240814,151100,378823950,18760,18760,18760,18760,0
|
|
20240814,151000,378823950,18760,18760,18780,18760,38
|
|
20240814,150900,378110950,18780,18780,18780,18780,0
|
|
20240814,150800,378110950,18780,18780,18780,18780,1
|
|
20240814,150700,378092170,18780,18760,18780,18760,41
|
|
20240814,150600,377322990,18770,18750,18770,18750,370
|
|
20240814,150500,370381400,18750,18750,18750,18750,0
|
|
20240814,150400,370381400,18750,18750,18750,18750,1
|
|
20240814,150300,370362650,18760,18730,18760,18730,17
|
|
20240814,150200,370043950,18730,18730,18730,18730,10
|
|
20240814,150100,369856650,18720,18720,18720,18720,2
|
|
20240814,150000,369819210,18720,18720,18720,18720,2
|
|
20240814,145900,369781770,18730,18710,18730,18710,51
|
|
20240814,145800,368827540,18720,18720,18720,18720,1
|
|
20240814,145700,368808820,18700,18720,18720,18700,2
|
|
20240814,145600,368771400,18720,18720,18720,18720,5
|
|
20240814,145500,368677800,18720,18720,18760,18710,834
|
|
20240814,145400,353071480,18730,18780,18780,18730,699
|
|
20240814,145300,339959130,18800,18800,18800,18800,2
|
|
20240814,145200,339921530,18800,18800,18800,18800,0
|
|
20240814,145100,339921530,18800,18780,18800,18780,2
|
|
20240814,145000,339883950,18800,18780,18800,18780,3
|
|
20240814,144900,339827590,18780,18780,18780,18780,1
|
|
20240814,144800,339808810,18790,18790,18790,18790,0
|
|
20240814,144700,339808810,18790,18780,18790,18760,17
|
|
20240814,144600,339489720,18780,18760,18780,18760,2
|
|
20240814,144500,339452180,18750,18750,18750,18750,69
|
|
20240814,144400,338158430,18750,18770,18770,18750,5
|
|
20240814,144300,338064620,18790,18790,18790,18790,1
|
|
20240814,144200,338045830,18790,18790,18790,18790,1
|
|
20240814,144100,338027040,18780,18770,18780,18770,296
|
|
20240814,144000,332470530,18790,18820,18820,18790,1029
|
|
20240814,143900,313125580,18830,18830,18830,18830,5
|
|
20240814,143800,313031430,18830,18830,18830,18830,1
|
|
20240814,143700,313012600,18830,18810,18830,18810,3
|
|
20240814,143600,312956130,18820,18820,18820,18820,87
|
|
20240814,143500,311318790,18810,18790,18820,18790,761
|
|
20240814,143400,297011770,18790,18790,18790,18790,3
|
|
20240814,143300,296955400,18780,18770,18780,18770,40
|
|
20240814,143200,296204230,18770,18770,18770,18770,1
|
|
20240814,143100,296185460,18750,18750,18750,18750,1
|
|
20240814,143000,296166710,18780,18750,18780,18750,278
|
|
20240814,142900,290947220,18750,18750,18750,18750,1
|
|
20240814,142800,290928470,18750,18750,18750,18750,1
|
|
20240814,142700,290909720,18750,18760,18760,18750,10
|
|
20240814,142600,290722190,18760,18760,18760,18760,0
|
|
20240814,142500,290722190,18760,18760,18760,18760,1
|
|
20240814,142400,290703430,18760,18760,18760,18760,1
|
|
20240814,142300,290684670,18750,18740,18750,18740,177
|
|
20240814,142200,287366910,18730,18740,18740,18730,3
|
|
20240814,142100,287310700,18740,18740,18740,18740,1
|
|
20240814,142000,287291960,18730,18730,18730,18730,2
|
|
20240814,141900,287254500,18730,18720,18740,18720,18
|
|
20240814,141800,286917220,18710,18710,18740,18710,52
|
|
20240814,141700,285943390,18710,18680,18730,18680,1409
|
|
20240814,141600,259583350,18670,18660,18670,18660,60
|
|
20240814,141500,258463440,18660,18660,18660,18660,1
|
|
20240814,141400,258444780,18660,18660,18660,18660,1
|
|
20240814,141300,258426120,18650,18650,18650,18650,1
|
|
20240814,141200,258407470,18670,18660,18670,18660,11
|
|
20240814,141100,258202190,18660,18660,18660,18660,28
|
|
20240814,141000,257679710,18660,18660,18660,18660,6
|
|
20240814,140900,257567750,18650,18650,18650,18650,52
|
|
20240814,140800,256597950,18650,18640,18650,18640,3
|
|
20240814,140700,256542020,18640,18640,18640,18640,1
|
|
20240814,140600,256523380,18640,18640,18640,18640,1
|
|
20240814,140500,256504740,18640,18640,18640,18620,22
|
|
20240814,140400,256094720,18620,18620,18620,18620,1
|
|
20240814,140300,256076100,18620,18620,18620,18620,200
|
|
20240814,140200,252352100,18640,18640,18640,18640,0
|
|
20240814,140100,252352100,18640,18640,18640,18640,0
|
|
20240814,140000,252352100,18640,18620,18640,18620,211
|
|
20240814,135900,248423060,18630,18630,18630,18630,0
|
|
20240814,135800,248423060,18630,18630,18630,18630,56
|
|
20240814,135700,247379780,18630,18630,18630,18630,244
|
|
20240814,135600,242834060,18650,18650,18650,18650,0
|
|
20240814,135500,242834060,18650,18640,18650,18640,428
|
|
20240814,135400,234854180,18630,18630,18630,18630,10
|
|
20240814,135300,234667880,18630,18630,18630,18630,0
|
|
20240814,135200,234667880,18630,18630,18630,18630,813
|
|
20240814,135100,219521690,18630,18620,18630,18620,2
|
|
20240814,135000,219484440,18630,18630,18630,18630,187
|
|
20240814,134900,216000630,18630,18630,18630,18630,0
|
|
20240814,134800,216000630,18630,18630,18630,18630,289
|
|
20240814,134700,210616560,18630,18630,18630,18630,2
|
|
20240814,134600,210579300,18630,18630,18630,18630,0
|
|
20240814,134500,210579300,18630,18630,18630,18630,24
|
|
20240814,134400,210132180,18630,18630,18630,18630,0
|
|
20240814,134300,210132180,18630,18630,18630,18630,0
|
|
20240814,134200,210132180,18630,18630,18630,18630,24
|
|
20240814,134100,209685060,18630,18630,18630,18630,2
|
|
20240814,134000,209647800,18620,18620,18620,18620,100
|
|
20240814,133900,207785800,18640,18640,18640,18640,1
|
|
20240814,133800,207767160,18620,18620,18620,18620,123
|
|
20240814,133700,205476900,18620,18620,18620,18620,0
|
|
20240814,133600,205476900,18620,18620,18620,18620,0
|
|
20240814,133500,205476900,18620,18620,18620,18620,0
|
|
20240814,133400,205476900,18620,18620,18620,18620,0
|
|
20240814,133300,205476900,18620,18620,18620,18620,1
|
|
20240814,133200,205458280,18660,18620,18660,18620,2
|
|
20240814,133100,205421000,18660,18620,18660,18620,33
|
|
20240814,133000,204805460,18630,18630,18630,18630,250
|
|
20240814,132900,200147960,18640,18620,18640,18620,232
|
|
20240814,132800,195824930,18630,18630,18630,18630,0
|
|
20240814,132700,195824930,18630,18630,18630,18630,1
|
|
20240814,132600,195806300,18620,18620,18620,18620,0
|
|
20240814,132500,195806300,18620,18620,18620,18620,0
|
|
20240814,132400,195806300,18620,18620,18620,18620,0
|
|
20240814,132300,195806300,18620,18620,18620,18620,0
|
|
20240814,132200,195806300,18620,18610,18620,18610,375
|
|
20240814,132100,188826850,18610,18500,18610,18500,682
|
|
20240814,132000,176157420,18500,18500,18500,18500,0
|
|
20240814,131900,176157420,18500,18500,18500,18500,0
|
|
20240814,131800,176157420,18500,18500,18500,18500,2
|
|
20240814,131700,176120420,18500,18500,18500,18500,53
|
|
20240814,131600,175139920,18500,18500,18500,18500,0
|
|
20240814,131500,175139920,18500,18500,18500,18500,0
|
|
20240814,131400,175139920,18500,18500,18500,18500,0
|
|
20240814,131300,175139920,18500,18500,18500,18500,2
|
|
20240814,131200,175102920,18500,18500,18500,18500,1
|
|
20240814,131100,175084420,18480,18480,18480,18480,2
|
|
20240814,131000,175047460,18480,18480,18480,18480,1
|
|
20240814,130900,175028980,18480,18510,18510,18480,52
|
|
20240814,130800,174066490,18520,18500,18520,18500,130
|
|
20240814,130700,171659970,18490,18490,18490,18490,1
|
|
20240814,130600,171641480,18490,18490,18490,18490,4
|
|
20240814,130500,171567520,18490,18490,18490,18490,2
|
|
20240814,130400,171530540,18490,18490,18490,18490,61
|
|
20240814,130300,170402650,18490,18490,18490,18490,0
|
|
20240814,130200,170402650,18490,18490,18490,18490,1
|
|
20240814,130100,170384160,18460,18460,18460,18460,0
|
|
20240814,130000,170384160,18460,18500,18500,18460,156
|
|
20240814,125900,167498200,18500,18500,18500,18500,0
|
|
20240814,125800,167498200,18500,18500,18500,18500,50
|
|
20240814,125700,166573200,18500,18510,18510,18500,77
|
|
20240814,125600,165148690,18520,18520,18520,18520,16
|
|
20240814,125500,164852370,18520,18520,18520,18520,0
|
|
20240814,125400,164852370,18520,18520,18520,18520,0
|
|
20240814,125300,164852370,18520,18520,18520,18520,0
|
|
20240814,125200,164852370,18520,18520,18520,18520,0
|
|
20240814,125100,164852370,18520,18520,18520,18520,0
|
|
20240814,125000,164852370,18520,18520,18520,18520,0
|
|
20240814,124900,164852370,18520,18520,18520,18520,28
|
|
20240814,124800,164333810,18520,18520,18520,18520,0
|
|
20240814,124700,164333810,18520,18520,18520,18520,0
|
|
20240814,124600,164333810,18520,18520,18520,18520,0
|
|
20240814,124500,164333810,18520,18530,18530,18520,33
|
|
20240814,124400,163722550,18580,18580,18580,18580,0
|
|
20240814,124300,163722550,18580,18580,18580,18580,0
|
|
20240814,124200,163722550,18580,18580,18580,18580,0
|
|
20240814,124100,163722550,18580,18580,18580,18580,0
|
|
20240814,124000,163722550,18580,18580,18580,18580,0
|
|
20240814,123900,163722550,18580,18580,18580,18580,0
|
|
20240814,123800,163722550,18580,18580,18580,18580,0
|
|
20240814,123700,163722550,18580,18580,18580,18580,0
|
|
20240814,123600,163722550,18580,18580,18580,18580,0
|
|
20240814,123500,163722550,18580,18580,18580,18580,0
|
|
20240814,123400,163722550,18580,18580,18580,18580,0
|
|
20240814,123300,163722550,18580,18580,18580,18580,0
|
|
20240814,123200,163722550,18580,18580,18580,18580,0
|
|
20240814,123100,163722550,18580,18580,18580,18580,0
|
|
20240814,123000,163722550,18580,18580,18580,18580,0
|
|
20240814,122900,163722550,18580,18580,18580,18580,0
|
|
20240814,122800,163722550,18580,18580,18580,18580,0
|
|
20240814,122700,163722550,18580,18550,18580,18550,10
|
|
20240814,122600,163536840,18550,18550,18550,18550,0
|
|
20240814,122500,163536840,18550,18570,18570,18550,50
|
|
20240814,122400,162608700,18580,18580,18580,18580,0
|
|
20240814,122300,162608700,18580,18570,18580,18570,2
|
|
20240814,122200,162571550,18570,18570,18570,18570,0
|
|
20240814,122100,162571550,18570,18570,18570,18570,0
|
|
20240814,122000,162571550,18570,18570,18570,18570,0
|
|
20240814,121900,162571550,18570,18570,18570,18570,0
|
|
20240814,121800,162571550,18570,18570,18570,18570,0
|
|
20240814,121700,162571550,18570,18570,18570,18570,0
|
|
20240814,121600,162571550,18570,18570,18570,18570,36
|
|
20240814,121500,161903030,18570,18570,18570,18570,11
|
|
20240814,121400,161698760,18580,18580,18580,18580,0
|
|
20240814,121300,161698760,18580,18580,18580,18580,101
|
|
20240814,121200,159822180,18590,18590,18590,18590,2
|
|
20240814,121100,159785000,18580,18580,18580,18580,106
|
|
20240814,121000,157815520,18570,18570,18570,18570,3
|
|
20240814,120900,157759810,18570,18570,18570,18570,2
|
|
20240814,120800,157722670,18580,18580,18580,18580,0
|
|
20240814,120700,157722670,18580,18570,18580,18570,100
|
|
20240814,120600,155864730,18550,18550,18550,18550,0
|
|
20240814,120500,155864730,18550,18550,18550,18550,0
|
|
20240814,120400,155864730,18550,18550,18550,18550,0
|
|
20240814,120300,155864730,18550,18550,18550,18550,0
|
|
20240814,120200,155864730,18550,18550,18550,18550,0
|
|
20240814,120100,155864730,18550,18550,18550,18550,0
|
|
20240814,120000,155864730,18550,18550,18550,18550,0
|
|
20240814,115900,155864730,18550,18550,18550,18550,0
|
|
20240814,115800,155864730,18550,18550,18550,18550,2
|
|
20240814,115700,155827630,18550,18550,18550,18550,1
|
|
20240814,115600,155809080,18550,18550,18550,18550,0
|
|
20240814,115500,155809080,18550,18530,18550,18530,2
|
|
20240814,115400,155772000,18550,18550,18550,18550,26
|
|
20240814,115300,155289700,18550,18530,18590,18530,344
|
|
20240814,115200,148904010,18500,18500,18500,18500,0
|
|
20240814,115100,148904010,18500,18500,18500,18500,0
|
|
20240814,115000,148904010,18500,18500,18500,18500,0
|
|
20240814,114900,148904010,18500,18500,18500,18500,0
|
|
20240814,114800,148904010,18500,18500,18500,18500,0
|
|
20240814,114700,148904010,18500,18500,18500,18500,0
|
|
20240814,114600,148904010,18500,18500,18500,18500,10
|
|
20240814,114500,148719010,18500,18500,18500,18500,68
|
|
20240814,114400,147461010,18500,18500,18500,18500,0
|
|
20240814,114300,147461010,18500,18500,18500,18500,55
|
|
20240814,114200,146443510,18530,18530,18530,18530,112
|
|
20240814,114100,144368150,18530,18530,18530,18530,0
|
|
20240814,114000,144368150,18530,18530,18530,18530,0
|
|
20240814,113900,144368150,18530,18530,18530,18530,0
|
|
20240814,113800,144368150,18530,18530,18530,18530,0
|
|
20240814,113700,144368150,18530,18530,18530,18530,0
|
|
20240814,113600,144368150,18530,18530,18530,18530,27
|
|
20240814,113500,143867840,18530,18520,18530,18520,55
|
|
20240814,113400,142848710,18540,18540,18540,18540,15
|
|
20240814,113300,142570610,18580,18510,18580,18510,201
|
|
20240814,113200,138843520,18510,18510,18510,18510,2
|
|
20240814,113100,138806500,18510,18510,18510,18510,3
|
|
20240814,113000,138750970,18510,18510,18510,18510,0
|
|
20240814,112900,138750970,18510,18510,18510,18510,0
|
|
20240814,112800,138750970,18510,18510,18510,18510,0
|
|
20240814,112700,138750970,18510,18510,18510,18510,0
|
|
20240814,112600,138750970,18510,18510,18510,18510,0
|
|
20240814,112500,138750970,18510,18430,18520,18430,1689
|
|
20240814,112400,107537420,18430,18430,18430,18430,0
|
|
20240814,112300,107537420,18430,18430,18430,18430,0
|
|
20240814,112200,107537420,18430,18430,18430,18430,0
|
|
20240814,112100,107537420,18430,18430,18430,18430,0
|
|
20240814,112000,107537420,18430,18430,18430,18430,0
|
|
20240814,111900,107537420,18430,18430,18430,18430,0
|
|
20240814,111800,107537420,18430,18430,18430,18430,1
|
|
20240814,111700,107518990,18420,18420,18420,18420,254
|
|
20240814,111600,102840310,18420,18420,18420,18420,53
|
|
20240814,111500,101864050,18420,18420,18420,18420,0
|
|
20240814,111400,101864050,18420,18420,18420,18420,0
|
|
20240814,111300,101864050,18420,18420,18420,18420,5
|
|
20240814,111200,101771950,18410,18410,18410,18410,133
|
|
20240814,111100,99323420,18410,18410,18410,18410,50
|
|
20240814,111000,98402920,18420,18420,18420,18420,0
|
|
20240814,110900,98402920,18420,18420,18420,18420,0
|
|
20240814,110800,98402920,18420,18420,18420,18420,0
|
|
20240814,110700,98402920,18420,18420,18420,18420,0
|
|
20240814,110600,98402920,18420,18420,18420,18420,0
|
|
20240814,110500,98402920,18420,18420,18420,18420,0
|
|
20240814,110400,98402920,18420,18420,18420,18420,2
|
|
20240814,110300,98366080,18420,18420,18420,18420,1
|
|
20240814,110200,98347660,18410,18410,18410,18410,0
|
|
20240814,110100,98347660,18410,18410,18410,18410,0
|
|
20240814,110000,98347660,18410,18410,18410,18410,0
|
|
20240814,105900,98347660,18410,18410,18410,18410,0
|
|
20240814,105800,98347660,18410,18410,18410,18410,0
|
|
20240814,105700,98347660,18410,18420,18420,18410,663
|
|
20240814,105600,86141780,18420,18420,18420,18420,62
|
|
20240814,105500,84999740,18410,18410,18410,18410,1
|
|
20240814,105400,84981330,18420,18420,18420,18420,20
|
|
20240814,105300,84612930,18420,18420,18420,18420,1
|
|
20240814,105200,84594510,18410,18410,18410,18410,214
|
|
20240814,105100,80654770,18400,18400,18400,18400,0
|
|
20240814,105000,80654770,18400,18400,18400,18400,0
|
|
20240814,104900,80654770,18400,18400,18400,18400,0
|
|
20240814,104800,80654770,18400,18400,18400,18400,0
|
|
20240814,104700,80654770,18400,18400,18400,18400,0
|
|
20240814,104600,80654770,18400,18400,18400,18400,0
|
|
20240814,104500,80654770,18400,18400,18400,18400,0
|
|
20240814,104400,80654770,18400,18400,18400,18400,0
|
|
20240814,104300,80654770,18400,18400,18400,18400,0
|
|
20240814,104200,80654770,18400,18380,18400,18380,301
|
|
20240814,104100,75119310,18380,18380,18380,18380,0
|
|
20240814,104000,75119310,18380,18380,18380,18380,2
|
|
20240814,103900,75082550,18390,18390,18390,18390,0
|
|
20240814,103800,75082550,18390,18390,18390,18390,0
|
|
20240814,103700,75082550,18390,18390,18390,18390,0
|
|
20240814,103600,75082550,18390,18390,18390,18390,0
|
|
20240814,103500,75082550,18390,18390,18390,18390,0
|
|
20240814,103400,75082550,18390,18390,18390,18390,0
|
|
20240814,103300,75082550,18390,18390,18390,18390,0
|
|
20240814,103200,75082550,18390,18390,18390,18390,0
|
|
20240814,103100,75082550,18390,18390,18390,18390,33
|
|
20240814,103000,74475680,18400,18400,18400,18400,0
|
|
20240814,102900,74475680,18400,18400,18400,18400,0
|
|
20240814,102800,74475680,18400,18400,18400,18400,0
|
|
20240814,102700,74475680,18400,18400,18400,18400,19
|
|
20240814,102600,74126080,18400,18400,18400,18400,1
|
|
20240814,102500,74107680,18400,18400,18400,18400,0
|
|
20240814,102400,74107680,18400,18400,18400,18400,0
|
|
20240814,102300,74107680,18400,18400,18400,18400,32
|
|
20240814,102200,73518880,18400,18400,18400,18400,50
|
|
20240814,102100,72598880,18410,18410,18410,18410,0
|
|
20240814,102000,72598880,18410,18410,18410,18410,0
|
|
20240814,101900,72598880,18410,18410,18410,18410,2
|
|
20240814,101800,72562060,18410,18410,18410,18410,0
|
|
20240814,101700,72562060,18410,18410,18410,18410,0
|
|
20240814,101600,72562060,18410,18420,18420,18410,22
|
|
20240814,101500,72157030,18410,18390,18410,18390,230
|
|
20240814,101400,67922750,18400,18370,18400,18370,690
|
|
20240814,101300,55231380,18370,18370,18370,18370,0
|
|
20240814,101200,55231380,18370,18370,18370,18370,0
|
|
20240814,101100,55231380,18370,18370,18370,18370,2
|
|
20240814,101000,55194640,18340,18340,18340,18340,1
|
|
20240814,100900,55176300,18340,18340,18340,18340,0
|
|
20240814,100800,55176300,18340,18340,18340,18340,0
|
|
20240814,100700,55176300,18340,18340,18340,18340,0
|
|
20240814,100600,55176300,18340,18340,18340,18340,0
|
|
20240814,100500,55176300,18340,18340,18390,18340,4
|
|
20240814,100400,55102890,18320,18390,18390,18320,16
|
|
20240814,100300,54808720,18390,18320,18390,18320,26
|
|
20240814,100200,54331690,18320,18320,18320,18320,0
|
|
20240814,100100,54331690,18320,18320,18320,18320,0
|
|
20240814,100000,54331690,18320,18320,18320,18320,0
|
|
20240814,095900,54331690,18320,18320,18320,18320,0
|
|
20240814,095800,54331690,18320,18320,18320,18320,0
|
|
20240814,095700,54331690,18320,18320,18320,18320,0
|
|
20240814,095600,54331690,18320,18320,18320,18320,0
|
|
20240814,095500,54331690,18320,18320,18320,18320,0
|
|
20240814,095400,54331690,18320,18320,18320,18320,1
|
|
20240814,095300,54313370,18300,18300,18300,18300,0
|
|
20240814,095200,54313370,18300,18300,18300,18300,0
|
|
20240814,095100,54313370,18300,18300,18300,18300,0
|
|
20240814,095000,54313370,18300,18300,18300,18300,0
|
|
20240814,094900,54313370,18300,18300,18300,18300,0
|
|
20240814,094800,54313370,18300,18300,18300,18300,0
|
|
20240814,094700,54313370,18300,18300,18300,18300,0
|
|
20240814,094600,54313370,18300,18300,18300,18300,0
|
|
20240814,094500,54313370,18300,18300,18300,18300,0
|
|
20240814,094400,54313370,18300,18300,18300,18300,0
|
|
20240814,094300,54313370,18300,18300,18300,18300,54
|
|
20240814,094200,53325170,18290,18290,18290,18290,50
|
|
20240814,094100,52410670,18290,18290,18290,18290,9
|
|
20240814,094000,52246060,18290,18290,18360,18290,125
|
|
20240814,093900,49952040,18290,18410,18410,18290,23
|
|
20240814,093800,49529050,18300,18300,18410,18290,109
|
|
20240814,093700,47534910,18300,18290,18410,18290,26
|
|
20240814,093600,47057410,18410,18390,18410,18340,21
|
|
20240814,093500,46671170,18290,18300,18300,18290,10
|
|
20240814,093400,46488190,18280,18300,18300,18280,202
|
|
20240814,093300,42795590,18300,18300,18300,18300,0
|
|
20240814,093200,42795590,18300,18300,18300,18300,1000
|
|
20240814,093100,24495590,18300,18300,18300,18300,0
|
|
20240814,093000,24495590,18300,18300,18300,18300,0
|
|
20240814,092900,24495590,18300,18300,18300,18300,0
|
|
20240814,092800,24495590,18300,18260,18400,18260,1014
|
|
20240814,092700,5854220,18260,18260,18260,18260,3
|
|
20240814,092600,5799440,18260,18260,18260,18260,0
|
|
20240814,092500,5799440,18260,18260,18260,18260,0
|
|
20240814,092400,5799440,18260,18260,18260,18260,50
|
|
20240814,092300,4886440,18260,18260,18260,18260,0
|
|
20240814,092200,4886440,18260,18260,18260,18260,0
|
|
20240814,092100,4886440,18260,18260,18260,18260,70
|
|
20240814,092000,3608240,18280,18280,18280,18280,0
|
|
20240814,091900,3608240,18280,18280,18280,18280,0
|
|
20240814,091800,3608240,18280,18280,18280,18280,0
|
|
20240814,091700,3608240,18280,18280,18280,18280,40
|
|
20240814,091600,2877040,18290,18290,18290,18290,0
|
|
20240814,091500,2877040,18290,18290,18290,18290,40
|
|
20240814,091400,2145440,18340,18340,18340,18340,0
|
|
20240814,091300,2145440,18340,18340,18340,18340,0
|
|
20240814,091200,2145440,18340,18290,18340,18290,100
|
|
20240814,091100,312000,18340,18340,18340,18340,0
|
|
20240814,091000,312000,18340,18340,18340,18340,0
|
|
20240814,090900,312000,18340,18340,18340,18340,1
|
|
20240814,090800,293660,18350,18350,18350,18350,0
|
|
20240814,090700,293660,18350,18350,18350,18350,1
|
|
20240814,090600,275310,18360,18360,18360,18360,1
|
|
20240814,090500,256950,18390,18390,18390,18390,0
|
|
20240814,090400,256950,18390,18390,18390,18390,0
|
|
20240814,090300,256950,18390,18390,18390,18390,0
|
|
20240814,090200,256950,18390,18390,18390,18390,0
|
|
20240814,090100,256950,18390,18390,18390,18390,0
|
|
20240814,090000,256950,18390,18390,18400,18260,14
|