579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,183600,297014500,18900,18900,18900,18900,966
|
|
20240816,183500,297014500,18900,18900,18900,18900,0
|
|
20240816,183400,297014500,18900,18900,18900,18900,0
|
|
20240816,183300,297014500,18900,18900,18900,18900,0
|
|
20240816,183200,297014500,18900,18900,18900,18900,0
|
|
20240816,183100,297014500,18900,18900,18900,18900,0
|
|
20240816,183000,297014500,18900,18900,18900,18900,0
|
|
20240816,182900,297014500,18900,18900,18900,18900,0
|
|
20240816,182800,297014500,18900,18900,18900,18900,0
|
|
20240816,182700,297014500,18900,18900,18900,18900,0
|
|
20240816,182600,297014500,18900,18900,18900,18900,0
|
|
20240816,182500,297014500,18900,18900,18900,18900,0
|
|
20240816,182400,297014500,18900,18900,18900,18900,0
|
|
20240816,182300,297014500,18900,18900,18900,18900,0
|
|
20240816,182200,297014500,18900,18900,18900,18900,0
|
|
20240816,182100,297014500,18900,18900,18900,18900,0
|
|
20240816,182000,297014500,18900,18900,18900,18900,0
|
|
20240816,181900,297014500,18900,18900,18900,18900,0
|
|
20240816,181800,297014500,18900,18900,18900,18900,0
|
|
20240816,181700,297014500,18900,18900,18900,18900,0
|
|
20240816,181600,297014500,18900,18900,18900,18900,0
|
|
20240816,181500,297014500,18900,18900,18900,18900,0
|
|
20240816,181400,297014500,18900,18900,18900,18900,0
|
|
20240816,181300,297014500,18900,18900,18900,18900,0
|
|
20240816,181200,297014500,18900,18900,18900,18900,0
|
|
20240816,181100,297014500,18900,18900,18900,18900,0
|
|
20240816,181000,297014500,18900,18900,18900,18900,0
|
|
20240816,180900,297014500,18900,18900,18900,18900,0
|
|
20240816,180800,297014500,18900,18900,18900,18900,0
|
|
20240816,180700,297014500,18900,18900,18900,18900,0
|
|
20240816,180600,297014500,18900,18900,18900,18900,966
|
|
20240816,180500,297014500,18900,18900,18900,18900,0
|
|
20240816,180400,297014500,18900,18900,18900,18900,0
|
|
20240816,180300,297014500,18900,18900,18900,18900,0
|
|
20240816,180200,297014500,18900,18900,18900,18900,0
|
|
20240816,180100,297014500,18900,18900,18900,18900,0
|
|
20240816,180000,297014500,18900,18900,18900,18900,0
|
|
20240816,175900,297014500,18900,18900,18900,18900,0
|
|
20240816,175800,297014500,18900,18900,18900,18900,0
|
|
20240816,175700,297014500,18900,18900,18900,18900,0
|
|
20240816,175600,297014500,18900,18900,18900,18900,0
|
|
20240816,175500,297014500,18900,18900,18900,18900,0
|
|
20240816,175400,297014500,18900,18900,18900,18900,0
|
|
20240816,175300,297014500,18900,18900,18900,18900,0
|
|
20240816,175200,297014500,18900,18900,18900,18900,0
|
|
20240816,175100,297014500,18900,18900,18900,18900,0
|
|
20240816,175000,297014500,18900,18900,18900,18900,0
|
|
20240816,174900,297014500,18900,18900,18900,18900,0
|
|
20240816,174800,297014500,18900,18900,18900,18900,0
|
|
20240816,174700,297014500,18900,18900,18900,18900,0
|
|
20240816,174600,297014500,18900,18900,18900,18900,0
|
|
20240816,174500,297014500,18900,18900,18900,18900,0
|
|
20240816,174400,297014500,18900,18900,18900,18900,0
|
|
20240816,174300,297014500,18900,18900,18900,18900,0
|
|
20240816,174200,297014500,18900,18900,18900,18900,0
|
|
20240816,174100,297014500,18900,18900,18900,18900,0
|
|
20240816,174000,297014500,18900,18900,18900,18900,0
|
|
20240816,173900,297014500,18900,18900,18900,18900,0
|
|
20240816,173800,297014500,18900,18900,18900,18900,0
|
|
20240816,173700,297014500,18900,18900,18900,18900,0
|
|
20240816,173600,297014500,18900,18900,18900,18900,966
|
|
20240816,173500,297014500,18900,18900,18900,18900,0
|
|
20240816,173400,297014500,18900,18900,18900,18900,0
|
|
20240816,173300,297014500,18900,18900,18900,18900,0
|
|
20240816,173200,297014500,18900,18900,18900,18900,0
|
|
20240816,173100,297014500,18900,18900,18900,18900,0
|
|
20240816,173000,297014500,18900,18900,18900,18900,0
|
|
20240816,172900,297014500,18900,18900,18900,18900,0
|
|
20240816,172800,297014500,18900,18900,18900,18900,0
|
|
20240816,172700,297014500,18900,18900,18900,18900,0
|
|
20240816,172600,297014500,18900,18900,18900,18900,0
|
|
20240816,172500,297014500,18900,18900,18900,18900,0
|
|
20240816,172400,297014500,18900,18900,18900,18900,0
|
|
20240816,172300,297014500,18900,18900,18900,18900,0
|
|
20240816,172200,297014500,18900,18900,18900,18900,0
|
|
20240816,172100,297014500,18900,18900,18900,18900,0
|
|
20240816,172000,297014500,18900,18900,18900,18900,0
|
|
20240816,171900,297014500,18900,18900,18900,18900,0
|
|
20240816,171800,297014500,18900,18900,18900,18900,0
|
|
20240816,171700,297014500,18900,18900,18900,18900,0
|
|
20240816,171600,297014500,18900,18900,18900,18900,0
|
|
20240816,171500,297014500,18900,18900,18900,18900,0
|
|
20240816,171400,297014500,18900,18900,18900,18900,0
|
|
20240816,171300,297014500,18900,18900,18900,18900,0
|
|
20240816,171200,297014500,18900,18900,18900,18900,0
|
|
20240816,171100,297014500,18900,18900,18900,18900,0
|
|
20240816,171000,297014500,18900,18900,18900,18900,0
|
|
20240816,170900,297014500,18900,18900,18900,18900,0
|
|
20240816,170800,297014500,18900,18900,18900,18900,0
|
|
20240816,170700,297014500,18900,18900,18900,18900,0
|
|
20240816,170600,297014500,18900,18900,18900,18900,966
|
|
20240816,170500,297014500,18900,18900,18900,18900,0
|
|
20240816,170400,297014500,18900,18900,18900,18900,0
|
|
20240816,170300,297014500,18900,18900,18900,18900,0
|
|
20240816,170200,297014500,18900,18900,18900,18900,0
|
|
20240816,170100,297014500,18900,18900,18900,18900,0
|
|
20240816,170000,297014500,18900,18900,18900,18900,0
|
|
20240816,165900,297014500,18900,18900,18900,18900,0
|
|
20240816,165800,297014500,18900,18900,18900,18900,0
|
|
20240816,165700,297014500,18900,18900,18900,18900,0
|
|
20240816,165600,297014500,18900,18900,18900,18900,0
|
|
20240816,165500,297014500,18900,18900,18900,18900,0
|
|
20240816,165400,297014500,18900,18900,18900,18900,0
|
|
20240816,165300,297014500,18900,18900,18900,18900,0
|
|
20240816,165200,297014500,18900,18900,18900,18900,0
|
|
20240816,165100,297014500,18900,18900,18900,18900,0
|
|
20240816,165000,297014500,18900,18900,18900,18900,0
|
|
20240816,164900,297014500,18900,18900,18900,18900,0
|
|
20240816,164800,297014500,18900,18900,18900,18900,0
|
|
20240816,164700,297014500,18900,18900,18900,18900,0
|
|
20240816,164600,297014500,18900,18900,18900,18900,0
|
|
20240816,164500,297014500,18900,18900,18900,18900,0
|
|
20240816,164400,297014500,18900,18900,18900,18900,0
|
|
20240816,164300,297014500,18900,18900,18900,18900,0
|
|
20240816,164200,297014500,18900,18900,18900,18900,0
|
|
20240816,164100,297014500,18900,18900,18900,18900,0
|
|
20240816,164000,297014500,18900,18900,18900,18900,0
|
|
20240816,163900,297014500,18900,18900,18900,18900,0
|
|
20240816,163800,297014500,18900,18900,18900,18900,0
|
|
20240816,163700,297014500,18900,18900,18900,18900,0
|
|
20240816,163600,297014500,18900,18900,18900,18900,966
|
|
20240816,163500,297014500,18900,18900,18900,18900,0
|
|
20240816,163400,297014500,18900,18900,18900,18900,0
|
|
20240816,163300,297014500,18900,18900,18900,18900,0
|
|
20240816,163200,297014500,18900,18900,18900,18900,0
|
|
20240816,163100,297014500,18900,18900,18900,18900,0
|
|
20240816,163000,297014500,18900,18900,18900,18900,0
|
|
20240816,162900,297014500,18900,18900,18900,18900,0
|
|
20240816,162800,297014500,18900,18900,18900,18900,0
|
|
20240816,162700,297014500,18900,18900,18900,18900,0
|
|
20240816,162600,297014500,18900,18900,18900,18900,0
|
|
20240816,162500,297014500,18900,18900,18900,18900,0
|
|
20240816,162400,297014500,18900,18900,18900,18900,0
|
|
20240816,162300,297014500,18900,18900,18900,18900,0
|
|
20240816,162200,297014500,18900,18900,18900,18900,0
|
|
20240816,162100,297014500,18900,18900,18900,18900,0
|
|
20240816,162000,297014500,18900,18900,18900,18900,0
|
|
20240816,161900,297014500,18900,18900,18900,18900,0
|
|
20240816,161800,297014500,18900,18900,18900,18900,0
|
|
20240816,161700,297014500,18900,18900,18900,18900,0
|
|
20240816,161600,297014500,18900,18900,18900,18900,0
|
|
20240816,161500,297014500,18900,18900,18900,18900,0
|
|
20240816,161400,297014500,18900,18900,18900,18900,0
|
|
20240816,161300,297014500,18900,18900,18900,18900,0
|
|
20240816,161200,297014500,18900,18900,18900,18900,0
|
|
20240816,161100,297014500,18900,18900,18900,18900,0
|
|
20240816,161000,297014500,18900,18900,18900,18900,0
|
|
20240816,160900,297014500,18900,18900,18900,18900,0
|
|
20240816,160800,297014500,18900,18900,18900,18900,0
|
|
20240816,160700,297014500,18900,18900,18900,18900,0
|
|
20240816,160600,297014500,18900,18900,18900,18900,966
|
|
20240816,160500,297014500,18900,18900,18900,18900,0
|
|
20240816,160400,297014500,18900,18900,18900,18900,0
|
|
20240816,160300,297014500,18900,18900,18900,18900,0
|
|
20240816,160200,297014500,18900,18900,18900,18900,0
|
|
20240816,160100,297014500,18900,18900,18900,18900,0
|
|
20240816,160000,297014500,18900,18900,18900,18900,0
|
|
20240816,155900,297014500,18900,18900,18900,18900,0
|
|
20240816,155800,297014500,18900,18900,18900,18900,0
|
|
20240816,155700,297014500,18900,18900,18900,18900,0
|
|
20240816,155600,297014500,18900,18900,18900,18900,0
|
|
20240816,155500,297014500,18900,18900,18900,18900,0
|
|
20240816,155400,297014500,18900,18900,18900,18900,0
|
|
20240816,155300,297014500,18900,18900,18900,18900,0
|
|
20240816,155200,297014500,18900,18900,18900,18900,0
|
|
20240816,155100,297014500,18900,18900,18900,18900,0
|
|
20240816,155000,297014500,18900,18900,18900,18900,0
|
|
20240816,154900,297014500,18900,18900,18900,18900,0
|
|
20240816,154800,297014500,18900,18900,18900,18900,0
|
|
20240816,154700,297014500,18900,18900,18900,18900,0
|
|
20240816,154600,297014500,18900,18900,18900,18900,0
|
|
20240816,154500,297014500,18900,18900,18900,18900,0
|
|
20240816,154400,297014500,18900,18900,18900,18900,0
|
|
20240816,154300,297014500,18900,18900,18900,18900,0
|
|
20240816,154200,297014500,18900,18900,18900,18900,0
|
|
20240816,154100,297014500,18900,18900,18900,18900,0
|
|
20240816,154000,297014500,18900,18900,18900,18900,0
|
|
20240816,153900,297014500,18900,18900,18900,18900,0
|
|
20240816,153800,297014500,18900,18900,18900,18900,0
|
|
20240816,153700,297014500,18900,18900,18900,18900,0
|
|
20240816,153600,297014500,18900,18900,18900,18900,966
|
|
20240816,153500,297014500,18900,18900,18900,18900,0
|
|
20240816,153400,297014500,18900,18900,18900,18900,0
|
|
20240816,153300,297014500,18900,18900,18900,18900,0
|
|
20240816,153200,297014500,18900,18900,18900,18900,0
|
|
20240816,153100,297014500,18900,18900,18900,18900,0
|
|
20240816,153000,297014500,18900,18900,18900,18900,966
|
|
20240816,152900,278757100,18900,18900,18900,18900,0
|
|
20240816,152800,278757100,18900,18900,18900,18900,0
|
|
20240816,152700,278757100,18900,18900,18900,18900,0
|
|
20240816,152600,278757100,18900,18900,18900,18900,0
|
|
20240816,152500,278757100,18900,18900,18900,18900,0
|
|
20240816,152400,278757100,18900,18900,18900,18900,0
|
|
20240816,152300,278757100,18900,18900,18900,18900,0
|
|
20240816,152200,278757100,18900,18900,18900,18900,0
|
|
20240816,152100,278757100,18900,18900,18900,18900,0
|
|
20240816,152000,278757100,18900,18900,18900,18900,0
|
|
20240816,151900,278757100,18900,18920,18920,18900,35
|
|
20240816,151800,278095560,18920,18920,18920,18920,5
|
|
20240816,151700,278000960,18920,18920,18920,18920,1
|
|
20240816,151600,277982040,18910,18910,18910,18910,2
|
|
20240816,151500,277944220,18930,18920,18930,18900,10
|
|
20240816,151400,277754970,18920,18900,18920,18900,2
|
|
20240816,151300,277717150,18920,18920,18920,18920,3
|
|
20240816,151200,277660390,18930,18940,18940,18920,21
|
|
20240816,151100,277262860,18940,18920,18940,18920,52
|
|
20240816,151000,276278510,18900,18900,18930,18900,175
|
|
20240816,150900,272968220,18920,18920,18920,18920,0
|
|
20240816,150800,272968220,18920,18920,18920,18920,1
|
|
20240816,150700,272949300,18900,18900,18900,18900,50
|
|
20240816,150600,272004300,18920,18920,18920,18920,0
|
|
20240816,150500,272004300,18920,18920,18920,18920,136
|
|
20240816,150400,269431180,18920,18920,18920,18920,2
|
|
20240816,150300,269393340,18920,18920,18920,18920,3
|
|
20240816,150200,269336580,18920,18920,18930,18920,28
|
|
20240816,150100,268806810,18920,18910,18920,18910,4
|
|
20240816,150000,268731150,18900,18910,18910,18900,2
|
|
20240816,145900,268693340,18910,18910,18910,18910,1
|
|
20240816,145800,268674430,18910,18920,18920,18910,150
|
|
20240816,145700,265836560,18920,18920,18920,18920,7
|
|
20240816,145600,265704120,18910,18910,18910,18910,0
|
|
20240816,145500,265704120,18910,18910,18910,18910,0
|
|
20240816,145400,265704120,18910,18910,18910,18910,0
|
|
20240816,145300,265704120,18910,18930,18930,18910,60
|
|
20240816,145200,264568520,18930,18920,18930,18920,5
|
|
20240816,145100,264473910,18910,18910,18910,18900,56
|
|
20240816,145000,263415150,18900,18900,18900,18900,0
|
|
20240816,144900,263415150,18900,18900,18900,18900,0
|
|
20240816,144800,263415150,18900,18900,18900,18900,64
|
|
20240816,144700,262205550,18900,18900,18900,18900,0
|
|
20240816,144600,262205550,18900,18890,18900,18890,24
|
|
20240816,144500,261751970,18890,18890,18890,18890,0
|
|
20240816,144400,261751970,18890,18890,18890,18890,0
|
|
20240816,144300,261751970,18890,18890,18890,18890,0
|
|
20240816,144200,261751970,18890,18890,18890,18890,1
|
|
20240816,144100,261733080,18900,18900,18900,18900,0
|
|
20240816,144000,261733080,18900,18890,18900,18890,35
|
|
20240816,143900,261071920,18890,18890,18890,18890,67
|
|
20240816,143800,259806290,18890,18890,18890,18890,5
|
|
20240816,143700,259711840,18890,18890,18890,18890,15
|
|
20240816,143600,259428490,18890,18890,18890,18890,1
|
|
20240816,143500,259409600,18900,18900,18900,18900,0
|
|
20240816,143400,259409600,18900,18900,18900,18900,0
|
|
20240816,143300,259409600,18900,18890,18900,18890,19
|
|
20240816,143200,259050520,18890,18890,18890,18890,1
|
|
20240816,143100,259031630,18890,18890,18890,18890,2
|
|
20240816,143000,258993850,18890,18890,18890,18890,2
|
|
20240816,142900,258956070,18890,18890,18890,18890,1
|
|
20240816,142800,258937180,18880,18880,18880,18880,0
|
|
20240816,142700,258937180,18880,18880,18880,18880,0
|
|
20240816,142600,258937180,18880,18880,18880,18880,0
|
|
20240816,142500,258937180,18880,18880,18880,18880,0
|
|
20240816,142400,258937180,18880,18880,18880,18880,0
|
|
20240816,142300,258937180,18880,18900,18910,18880,18
|
|
20240816,142200,258597000,18900,18900,18900,18900,50
|
|
20240816,142100,257652000,18900,18900,18900,18900,0
|
|
20240816,142000,257652000,18900,18900,18900,18900,1
|
|
20240816,141900,257633100,18900,18900,18900,18900,0
|
|
20240816,141800,257633100,18900,18900,18900,18900,0
|
|
20240816,141700,257633100,18900,18900,18900,18900,1
|
|
20240816,141600,257614200,18900,18910,18910,18900,126
|
|
20240816,141500,255232650,18910,18900,18910,18900,23
|
|
20240816,141400,254797750,18890,18890,18890,18890,0
|
|
20240816,141300,254797750,18890,18890,18890,18890,0
|
|
20240816,141200,254797750,18890,18890,18890,18890,1
|
|
20240816,141100,254778860,18890,18890,18890,18890,0
|
|
20240816,141000,254778860,18890,18890,18890,18890,1
|
|
20240816,140900,254759970,18890,18890,18890,18890,0
|
|
20240816,140800,254759970,18890,18890,18890,18890,18
|
|
20240816,140700,254419950,18880,18880,18880,18880,2
|
|
20240816,140600,254382190,18870,18870,18870,18870,0
|
|
20240816,140500,254382190,18870,18870,18870,18870,0
|
|
20240816,140400,254382190,18870,18870,18870,18870,0
|
|
20240816,140300,254382190,18870,18870,18870,18870,0
|
|
20240816,140200,254382190,18870,18870,18870,18870,0
|
|
20240816,140100,254382190,18870,18870,18870,18870,0
|
|
20240816,140000,254382190,18870,18870,18870,18870,0
|
|
20240816,135900,254382190,18870,18870,18870,18870,0
|
|
20240816,135800,254382190,18870,18870,18870,18870,0
|
|
20240816,135700,254382190,18870,18870,18870,18870,1
|
|
20240816,135600,254363320,18850,18850,18850,18850,0
|
|
20240816,135500,254363320,18850,18860,18860,18850,90
|
|
20240816,135400,252666760,18880,18880,18880,18880,0
|
|
20240816,135300,252666760,18880,18880,18880,18880,0
|
|
20240816,135200,252666760,18880,18880,18880,18880,0
|
|
20240816,135100,252666760,18880,18880,18880,18880,0
|
|
20240816,135000,252666760,18880,18880,18880,18880,0
|
|
20240816,134900,252666760,18880,18880,18880,18880,0
|
|
20240816,134800,252666760,18880,18880,18880,18880,0
|
|
20240816,134700,252666760,18880,18880,18880,18880,0
|
|
20240816,134600,252666760,18880,18870,18920,18870,523
|
|
20240816,134500,242784450,18870,18870,18870,18870,0
|
|
20240816,134400,242784450,18870,18870,18870,18870,0
|
|
20240816,134300,242784450,18870,18870,18870,18870,0
|
|
20240816,134200,242784450,18870,18870,18870,18870,1
|
|
20240816,134100,242765580,18870,18870,18870,18870,5
|
|
20240816,134000,242671230,18870,18870,18870,18870,0
|
|
20240816,133900,242671230,18870,18870,18870,18870,0
|
|
20240816,133800,242671230,18870,18870,18870,18870,1
|
|
20240816,133700,242652360,18850,18860,18870,18850,198
|
|
20240816,133600,238918620,18860,18860,18860,18860,31
|
|
20240816,133500,238333960,18870,18870,18870,18870,0
|
|
20240816,133400,238333960,18870,18870,18870,18870,0
|
|
20240816,133300,238333960,18870,18870,18870,18870,0
|
|
20240816,133200,238333960,18870,18870,18870,18870,0
|
|
20240816,133100,238333960,18870,18860,18870,18860,34
|
|
20240816,133000,237692710,18870,18870,18870,18870,0
|
|
20240816,132900,237692710,18870,18870,18870,18870,0
|
|
20240816,132800,237692710,18870,18870,18870,18870,0
|
|
20240816,132700,237692710,18870,18870,18870,18870,0
|
|
20240816,132600,237692710,18870,18870,18870,18870,0
|
|
20240816,132500,237692710,18870,18870,18870,18870,2
|
|
20240816,132400,237654970,18870,18870,18870,18870,0
|
|
20240816,132300,237654970,18870,18870,18870,18870,19
|
|
20240816,132200,237296440,18870,18870,18870,18870,0
|
|
20240816,132100,237296440,18870,18870,18870,18870,0
|
|
20240816,132000,237296440,18870,18870,18870,18870,0
|
|
20240816,131900,237296440,18870,18870,18870,18870,0
|
|
20240816,131800,237296440,18870,18870,18870,18870,0
|
|
20240816,131700,237296440,18870,18870,18870,18870,5
|
|
20240816,131600,237202090,18860,18860,18860,18860,0
|
|
20240816,131500,237202090,18860,18860,18860,18860,0
|
|
20240816,131400,237202090,18860,18860,18860,18860,0
|
|
20240816,131300,237202090,18860,18860,18860,18860,0
|
|
20240816,131200,237202090,18860,18860,18860,18860,5
|
|
20240816,131100,237107790,18860,18860,18860,18860,0
|
|
20240816,131000,237107790,18860,18860,18860,18860,15
|
|
20240816,130900,236824890,18870,18870,18870,18870,0
|
|
20240816,130800,236824890,18870,18870,18870,18870,1
|
|
20240816,130700,236806020,18870,18870,18870,18870,0
|
|
20240816,130600,236806020,18870,18870,18870,18870,0
|
|
20240816,130500,236806020,18870,18870,18870,18870,5
|
|
20240816,130400,236711670,18870,18870,18870,18870,518
|
|
20240816,130300,226937010,18870,18870,18870,18870,0
|
|
20240816,130200,226937010,18870,18870,18870,18870,0
|
|
20240816,130100,226937010,18870,18870,18870,18870,11
|
|
20240816,130000,226729440,18880,18880,18880,18880,2
|
|
20240816,125900,226691680,18880,18880,18880,18880,0
|
|
20240816,125800,226691680,18880,18880,18880,18880,5
|
|
20240816,125700,226597280,18870,18870,18870,18870,25
|
|
20240816,125600,226125530,18880,18880,18880,18880,0
|
|
20240816,125500,226125530,18880,18880,18880,18880,1
|
|
20240816,125400,226106650,18880,18880,18880,18880,0
|
|
20240816,125300,226106650,18880,18880,18880,18880,5
|
|
20240816,125200,226012250,18880,18880,18880,18880,0
|
|
20240816,125100,226012250,18880,18880,18880,18880,0
|
|
20240816,125000,226012250,18880,18880,18880,18880,50
|
|
20240816,124900,225068250,18880,18880,18880,18880,20
|
|
20240816,124800,224690650,18880,18880,18880,18880,0
|
|
20240816,124700,224690650,18880,18880,18880,18880,1
|
|
20240816,124600,224671770,18880,18870,18880,18870,2
|
|
20240816,124500,224634020,18880,18880,18880,18880,0
|
|
20240816,124400,224634020,18880,18880,18880,18880,0
|
|
20240816,124300,224634020,18880,18880,18880,18880,5
|
|
20240816,124200,224539620,18880,18880,18880,18880,5
|
|
20240816,124100,224445220,18880,18880,18880,18880,0
|
|
20240816,124000,224445220,18880,18880,18880,18880,0
|
|
20240816,123900,224445220,18880,18870,18880,18870,52
|
|
20240816,123800,223463970,18870,18870,18870,18870,1
|
|
20240816,123700,223445100,18870,18870,18870,18870,0
|
|
20240816,123600,223445100,18870,18870,18870,18870,2
|
|
20240816,123500,223407360,18870,18870,18870,18870,0
|
|
20240816,123400,223407360,18870,18870,18870,18870,0
|
|
20240816,123300,223407360,18870,18870,18870,18870,0
|
|
20240816,123200,223407360,18870,18870,18870,18870,0
|
|
20240816,123100,223407360,18870,18870,18870,18870,0
|
|
20240816,123000,223407360,18870,18870,18870,18870,19
|
|
20240816,122900,223048830,18860,18860,18860,18860,1
|
|
20240816,122800,223029970,18860,18860,18860,18860,0
|
|
20240816,122700,223029970,18860,18860,18860,18860,0
|
|
20240816,122600,223029970,18860,18860,18860,18860,0
|
|
20240816,122500,223029970,18860,18860,18860,18860,1
|
|
20240816,122400,223011110,18840,18840,18840,18840,2
|
|
20240816,122300,222973430,18840,18840,18840,18840,4
|
|
20240816,122200,222898070,18850,18850,18850,18850,0
|
|
20240816,122100,222898070,18850,18850,18850,18850,0
|
|
20240816,122000,222898070,18850,18850,18850,18850,0
|
|
20240816,121900,222898070,18850,18850,18850,18850,0
|
|
20240816,121800,222898070,18850,18850,18850,18850,0
|
|
20240816,121700,222898070,18850,18850,18850,18850,0
|
|
20240816,121600,222898070,18850,18850,18850,18850,25
|
|
20240816,121500,222426820,18860,18860,18860,18860,0
|
|
20240816,121400,222426820,18860,18860,18860,18860,0
|
|
20240816,121300,222426820,18860,18860,18860,18860,0
|
|
20240816,121200,222426820,18860,18860,18860,18860,0
|
|
20240816,121100,222426820,18860,18860,18860,18860,3
|
|
20240816,121000,222370240,18870,18870,18870,18870,0
|
|
20240816,120900,222370240,18870,18870,18870,18870,1
|
|
20240816,120800,222351370,18870,18870,18870,18870,0
|
|
20240816,120700,222351370,18870,18870,18870,18870,0
|
|
20240816,120600,222351370,18870,18870,18870,18870,0
|
|
20240816,120500,222351370,18870,18870,18870,18870,1
|
|
20240816,120400,222332500,18860,18860,18860,18860,0
|
|
20240816,120300,222332500,18860,18860,18860,18860,0
|
|
20240816,120200,222332500,18860,18860,18860,18860,0
|
|
20240816,120100,222332500,18860,18860,18860,18860,0
|
|
20240816,120000,222332500,18860,18860,18860,18860,0
|
|
20240816,115900,222332500,18860,18860,18860,18860,0
|
|
20240816,115800,222332500,18860,18860,18860,18860,0
|
|
20240816,115700,222332500,18860,18860,18860,18860,0
|
|
20240816,115600,222332500,18860,18860,18860,18860,0
|
|
20240816,115500,222332500,18860,18860,18860,18860,0
|
|
20240816,115400,222332500,18860,18860,18860,18860,0
|
|
20240816,115300,222332500,18860,18860,18860,18860,0
|
|
20240816,115200,222332500,18860,18860,18860,18860,1
|
|
20240816,115100,222313640,18860,18870,18880,18860,89
|
|
20240816,115000,220634450,18880,18880,18880,18880,10
|
|
20240816,114900,220445650,18880,18880,18880,18880,0
|
|
20240816,114800,220445650,18880,18880,18880,18880,0
|
|
20240816,114700,220445650,18880,18880,18880,18880,9
|
|
20240816,114600,220275730,18900,18900,18900,18900,0
|
|
20240816,114500,220275730,18900,18900,18900,18900,1
|
|
20240816,114400,220256830,18900,18900,18900,18900,11
|
|
20240816,114300,220048930,18900,18900,18900,18900,0
|
|
20240816,114200,220048930,18900,18900,18900,18900,0
|
|
20240816,114100,220048930,18900,18890,18900,18890,3
|
|
20240816,114000,219992250,18880,18880,18880,18880,0
|
|
20240816,113900,219992250,18880,18880,18880,18880,0
|
|
20240816,113800,219992250,18880,18880,18880,18880,0
|
|
20240816,113700,219992250,18880,18880,18880,18880,0
|
|
20240816,113600,219992250,18880,18880,18880,18880,0
|
|
20240816,113500,219992250,18880,18880,18880,18880,0
|
|
20240816,113400,219992250,18880,18880,18880,18880,0
|
|
20240816,113300,219992250,18880,18880,18880,18880,57
|
|
20240816,113200,218916090,18890,18890,18890,18890,0
|
|
20240816,113100,218916090,18890,18890,18890,18890,0
|
|
20240816,113000,218916090,18890,18890,18890,18890,0
|
|
20240816,112900,218916090,18890,18890,18890,18890,0
|
|
20240816,112800,218916090,18890,18890,18890,18890,0
|
|
20240816,112700,218916090,18890,18890,18890,18890,0
|
|
20240816,112600,218916090,18890,18890,18890,18890,0
|
|
20240816,112500,218916090,18890,18890,18890,18890,26
|
|
20240816,112400,218424950,18910,18910,18910,18910,1
|
|
20240816,112300,218406040,18910,18910,18910,18910,0
|
|
20240816,112200,218406040,18910,18910,18910,18910,1
|
|
20240816,112100,218387130,18910,18910,18910,18910,0
|
|
20240816,112000,218387130,18910,18910,18910,18910,4
|
|
20240816,111900,218311490,18900,18900,18900,18900,0
|
|
20240816,111800,218311490,18900,18900,18900,18900,0
|
|
20240816,111700,218311490,18900,18900,18900,18900,59
|
|
20240816,111600,217196390,18900,18900,18900,18900,0
|
|
20240816,111500,217196390,18900,18910,18910,18900,94
|
|
20240816,111400,215419680,18910,18920,18920,18910,129
|
|
20240816,111300,212980120,18920,18920,18920,18920,12
|
|
20240816,111200,212753080,18910,18910,18910,18910,0
|
|
20240816,111100,212753080,18910,18910,18910,18910,2
|
|
20240816,111000,212715260,18920,18920,18920,18920,0
|
|
20240816,110900,212715260,18920,18920,18920,18920,2
|
|
20240816,110800,212677420,18900,18920,18920,18900,15
|
|
20240816,110700,212393780,18920,18920,18920,18920,0
|
|
20240816,110600,212393780,18920,18920,18920,18920,0
|
|
20240816,110500,212393780,18920,18910,18920,18910,5
|
|
20240816,110400,212299200,18920,18920,18920,18920,30
|
|
20240816,110300,211731600,18920,18920,18920,18920,2
|
|
20240816,110200,211693760,18900,18900,18900,18900,0
|
|
20240816,110100,211693760,18900,18900,18900,18900,0
|
|
20240816,110000,211693760,18900,18900,18900,18900,1
|
|
20240816,105900,211674860,18920,18920,18920,18920,1
|
|
20240816,105800,211655940,18920,18920,18920,18920,244
|
|
20240816,105700,207039460,18900,18900,18900,18900,5
|
|
20240816,105600,206944960,18900,18900,18900,18900,0
|
|
20240816,105500,206944960,18900,18900,18900,18900,1
|
|
20240816,105400,206926060,18910,18910,18910,18910,0
|
|
20240816,105300,206926060,18910,18910,18910,18910,0
|
|
20240816,105200,206926060,18910,18910,18910,18910,8
|
|
20240816,105100,206774780,18910,18910,18910,18910,22
|
|
20240816,105000,206358760,18900,18900,18900,18900,0
|
|
20240816,104900,206358760,18900,18900,18900,18900,0
|
|
20240816,104800,206358760,18900,18900,18900,18900,0
|
|
20240816,104700,206358760,18900,18900,18900,18900,47
|
|
20240816,104600,205470460,18900,18900,18900,18900,1
|
|
20240816,104500,205451560,18910,18910,18910,18910,1
|
|
20240816,104400,205432650,18890,18890,18890,18890,0
|
|
20240816,104300,205432650,18890,18890,18890,18890,0
|
|
20240816,104200,205432650,18890,18890,18890,18890,0
|
|
20240816,104100,205432650,18890,18890,18890,18890,1
|
|
20240816,104000,205413760,18890,18870,18900,18870,839
|
|
20240816,103900,189557590,18870,18860,18870,18860,22
|
|
20240816,103800,189142500,18850,18850,18850,18850,135
|
|
20240816,103700,186597750,18850,18850,18850,18850,0
|
|
20240816,103600,186597750,18850,18850,18850,18850,0
|
|
20240816,103500,186597750,18850,18850,18850,18850,0
|
|
20240816,103400,186597750,18850,18850,18850,18850,0
|
|
20240816,103300,186597750,18850,18850,18850,18850,0
|
|
20240816,103200,186597750,18850,18850,18850,18850,0
|
|
20240816,103100,186597750,18850,18850,18850,18850,2
|
|
20240816,103000,186560050,18850,18850,18850,18850,0
|
|
20240816,102900,186560050,18850,18850,18850,18850,0
|
|
20240816,102800,186560050,18850,18840,18850,18830,225
|
|
20240816,102700,182320000,18840,18840,18840,18840,1
|
|
20240816,102600,182301160,18830,18830,18830,18830,2
|
|
20240816,102500,182263500,18840,18840,18840,18840,1
|
|
20240816,102400,182244660,18840,18830,18840,18830,10
|
|
20240816,102300,182056350,18830,18830,18830,18830,0
|
|
20240816,102200,182056350,18830,18830,18830,18830,0
|
|
20240816,102100,182056350,18830,18830,18830,18830,1
|
|
20240816,102000,182037520,18810,18810,18810,18810,2
|
|
20240816,101900,181999900,18810,18810,18810,18800,3
|
|
20240816,101800,181943480,18810,18830,18830,18810,200
|
|
20240816,101700,178179620,18820,18820,18820,18820,27
|
|
20240816,101600,177671480,18820,18820,18820,18820,3
|
|
20240816,101500,177615020,18800,18800,18800,18800,0
|
|
20240816,101400,177615020,18800,18770,18800,18770,195
|
|
20240816,101300,173949620,18750,18740,18750,18740,91
|
|
20240816,101200,172243610,18740,18740,18740,18740,0
|
|
20240816,101100,172243610,18740,18740,18740,18740,1
|
|
20240816,101000,172224870,18740,18740,18740,18740,0
|
|
20240816,100900,172224870,18740,18730,18740,18730,57
|
|
20240816,100800,171157190,18730,18730,18730,18730,0
|
|
20240816,100700,171157190,18730,18730,18730,18730,8
|
|
20240816,100600,171007350,18720,18720,18720,18720,0
|
|
20240816,100500,171007350,18720,18720,18720,18720,1
|
|
20240816,100400,170988630,18720,18720,18720,18720,1
|
|
20240816,100300,170969910,18720,18720,18720,18720,0
|
|
20240816,100200,170969910,18720,18720,18720,18720,74
|
|
20240816,100100,169584630,18710,18720,18720,18710,3
|
|
20240816,100000,169528480,18720,18720,18720,18720,6
|
|
20240816,095900,169416160,18720,18720,18720,18720,0
|
|
20240816,095800,169416160,18720,18720,18720,18720,1
|
|
20240816,095700,169397440,18720,18720,18720,18720,0
|
|
20240816,095600,169397440,18720,18720,18720,18720,100
|
|
20240816,095500,167525440,18730,18730,18730,18730,0
|
|
20240816,095400,167525440,18730,18710,18730,18710,101
|
|
20240816,095300,165635710,18710,18740,18740,18710,962
|
|
20240816,095200,147622340,18740,18740,18740,18740,0
|
|
20240816,095100,147622340,18740,18740,18740,18740,0
|
|
20240816,095000,147622340,18740,18750,18750,18740,31
|
|
20240816,094900,147041390,18750,18750,18750,18750,2
|
|
20240816,094800,147003890,18750,18750,18750,18750,5
|
|
20240816,094700,146910140,18750,18750,18750,18750,12
|
|
20240816,094600,146685140,18750,18750,18750,18750,0
|
|
20240816,094500,146685140,18750,18750,18750,18750,3
|
|
20240816,094400,146628890,18750,18750,18750,18730,25
|
|
20240816,094300,146160380,18750,18750,18750,18750,1
|
|
20240816,094200,146141630,18740,18750,18770,18740,123
|
|
20240816,094100,143835860,18750,18730,18750,18730,523
|
|
20240816,094000,134040050,18730,18730,18730,18730,375
|
|
20240816,093900,127016300,18730,18730,18730,18730,10
|
|
20240816,093800,126829000,18720,18730,18730,18720,9
|
|
20240816,093700,126660510,18730,18740,18740,18720,7
|
|
20240816,093600,126529410,18730,18730,18730,18730,19
|
|
20240816,093500,126173540,18770,18780,18780,18770,10
|
|
20240816,093400,125985790,18790,18790,18790,18790,1
|
|
20240816,093300,125967000,18790,18800,18800,18790,2083
|
|
20240816,093200,86807180,18810,18810,18810,18810,1
|
|
20240816,093100,86788370,18810,18840,18840,18810,14
|
|
20240816,093000,86524990,18830,18830,18830,18830,0
|
|
20240816,092900,86524990,18830,18830,18830,18830,0
|
|
20240816,092800,86524990,18830,18830,18830,18830,8
|
|
20240816,092700,86374350,18830,18830,18830,18830,2
|
|
20240816,092600,86336690,18810,18810,18810,18810,12
|
|
20240816,092500,86110970,18820,18840,18840,18820,773
|
|
20240816,092400,71549510,18840,18840,18840,18840,13
|
|
20240816,092300,71304590,18840,18840,18840,18840,0
|
|
20240816,092200,71304590,18840,18840,18840,18840,19
|
|
20240816,092100,70946630,18850,18850,18850,18850,5
|
|
20240816,092000,70852380,18860,18860,18860,18840,20
|
|
20240816,091900,70475540,18860,18840,18860,18840,204
|
|
20240816,091800,66631980,18850,18850,18850,18850,0
|
|
20240816,091700,66631980,18850,18850,18850,18850,1
|
|
20240816,091600,66613130,18860,18860,18860,18860,74
|
|
20240816,091500,65217490,18860,18860,18860,18860,21
|
|
20240816,091400,64821430,18890,18890,18890,18890,1
|
|
20240816,091300,64802540,18890,18890,18890,18890,6
|
|
20240816,091200,64689200,18890,18870,18890,18870,179
|
|
20240816,091100,61310370,18870,18870,18870,18870,1
|
|
20240816,091000,61291500,18870,18870,18870,18870,4
|
|
20240816,090900,61216020,18870,18870,18870,18870,1
|
|
20240816,090800,61197150,18870,18870,18870,18870,0
|
|
20240816,090700,61197150,18870,18900,18900,18800,1070
|
|
20240816,090600,40980350,18800,18900,18900,18800,2021
|
|
20240816,090500,2785840,18900,18830,18910,18800,79
|
|
20240816,090400,1297390,18830,18830,18830,18830,0
|
|
20240816,090300,1297390,18830,18830,18830,18830,0
|
|
20240816,090200,1297390,18830,18830,18830,18830,0
|
|
20240816,090100,1297390,18830,18830,18830,18830,0
|
|
20240816,090000,1297390,18830,18800,18830,18800,69
|