622 lines
32 KiB
CSV
622 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,191900,514664020,18720,18720,18720,18720,500
|
|
20240719,191800,514664020,18720,18720,18720,18720,0
|
|
20240719,191700,514664020,18720,18720,18720,18720,0
|
|
20240719,191600,514664020,18720,18720,18720,18720,0
|
|
20240719,191500,514664020,18720,18720,18720,18720,0
|
|
20240719,191400,514664020,18720,18720,18720,18720,0
|
|
20240719,191300,514664020,18720,18720,18720,18720,0
|
|
20240719,191200,514664020,18720,18720,18720,18720,0
|
|
20240719,191100,514664020,18720,18720,18720,18720,0
|
|
20240719,191000,514664020,18720,18720,18720,18720,0
|
|
20240719,190900,514664020,18720,18720,18720,18720,0
|
|
20240719,190800,514664020,18720,18720,18720,18720,0
|
|
20240719,190700,514664020,18720,18720,18720,18720,0
|
|
20240719,190600,514664020,18720,18720,18720,18720,0
|
|
20240719,190500,514664020,18720,18720,18720,18720,0
|
|
20240719,190400,514664020,18720,18720,18720,18720,0
|
|
20240719,190300,514664020,18720,18720,18720,18720,0
|
|
20240719,190200,514664020,18720,18720,18720,18720,0
|
|
20240719,190100,514664020,18720,18720,18720,18720,0
|
|
20240719,190000,514664020,18720,18720,18720,18720,0
|
|
20240719,185900,514664020,18720,18720,18720,18720,0
|
|
20240719,185800,514664020,18720,18720,18720,18720,0
|
|
20240719,185700,514664020,18720,18720,18720,18720,0
|
|
20240719,185600,514664020,18720,18720,18720,18720,0
|
|
20240719,185500,514664020,18720,18720,18720,18720,0
|
|
20240719,185400,514664020,18720,18720,18720,18720,0
|
|
20240719,185300,514664020,18720,18720,18720,18720,0
|
|
20240719,185200,514664020,18720,18720,18720,18720,0
|
|
20240719,185100,514664020,18720,18720,18720,18720,0
|
|
20240719,185000,514664020,18720,18720,18720,18720,0
|
|
20240719,184900,514664020,18720,18720,18720,18720,500
|
|
20240719,184800,514664020,18720,18720,18720,18720,0
|
|
20240719,184700,514664020,18720,18720,18720,18720,0
|
|
20240719,184600,514664020,18720,18720,18720,18720,0
|
|
20240719,184500,514664020,18720,18720,18720,18720,0
|
|
20240719,184400,514664020,18720,18720,18720,18720,0
|
|
20240719,184300,514664020,18720,18720,18720,18720,0
|
|
20240719,184200,514664020,18720,18720,18720,18720,0
|
|
20240719,184100,514664020,18720,18720,18720,18720,0
|
|
20240719,184000,514664020,18720,18720,18720,18720,0
|
|
20240719,183900,514664020,18720,18720,18720,18720,0
|
|
20240719,183800,514664020,18720,18720,18720,18720,0
|
|
20240719,183700,514664020,18720,18720,18720,18720,0
|
|
20240719,183600,514664020,18720,18720,18720,18720,0
|
|
20240719,183500,514664020,18720,18720,18720,18720,0
|
|
20240719,183400,514664020,18720,18720,18720,18720,0
|
|
20240719,183300,514664020,18720,18720,18720,18720,0
|
|
20240719,183200,514664020,18720,18720,18720,18720,0
|
|
20240719,183100,514664020,18720,18720,18720,18720,0
|
|
20240719,183000,514664020,18720,18720,18720,18720,0
|
|
20240719,182900,514664020,18720,18720,18720,18720,0
|
|
20240719,182800,514664020,18720,18720,18720,18720,0
|
|
20240719,182700,514664020,18720,18720,18720,18720,0
|
|
20240719,182600,514664020,18720,18720,18720,18720,0
|
|
20240719,182500,514664020,18720,18720,18720,18720,0
|
|
20240719,182400,514664020,18720,18720,18720,18720,0
|
|
20240719,182300,514664020,18720,18720,18720,18720,0
|
|
20240719,182200,514664020,18720,18720,18720,18720,0
|
|
20240719,182100,514664020,18720,18720,18720,18720,0
|
|
20240719,182000,514664020,18720,18720,18720,18720,0
|
|
20240719,181900,514664020,18720,18720,18720,18720,500
|
|
20240719,181800,514664020,18720,18720,18720,18720,0
|
|
20240719,181700,514664020,18720,18720,18720,18720,0
|
|
20240719,181600,514664020,18720,18720,18720,18720,0
|
|
20240719,181500,514664020,18720,18720,18720,18720,0
|
|
20240719,181400,514664020,18720,18720,18720,18720,0
|
|
20240719,181300,514664020,18720,18720,18720,18720,0
|
|
20240719,181200,514664020,18720,18720,18720,18720,0
|
|
20240719,181100,514664020,18720,18720,18720,18720,0
|
|
20240719,181000,514664020,18720,18720,18720,18720,0
|
|
20240719,180900,514664020,18720,18720,18720,18720,0
|
|
20240719,180800,514664020,18720,18720,18720,18720,0
|
|
20240719,180700,514664020,18720,18720,18720,18720,0
|
|
20240719,180600,514664020,18720,18720,18720,18720,0
|
|
20240719,180500,514664020,18720,18720,18720,18720,0
|
|
20240719,180400,514664020,18720,18720,18720,18720,0
|
|
20240719,180300,514664020,18720,18720,18720,18720,0
|
|
20240719,180200,514664020,18720,18720,18720,18720,0
|
|
20240719,180100,514664020,18720,18720,18720,18720,0
|
|
20240719,180000,514664020,18720,18720,18720,18720,0
|
|
20240719,175900,514664020,18720,18720,18720,18720,0
|
|
20240719,175800,514664020,18720,18720,18720,18720,0
|
|
20240719,175700,514664020,18720,18720,18720,18720,0
|
|
20240719,175600,514664020,18720,18720,18720,18720,0
|
|
20240719,175500,514664020,18720,18720,18720,18720,0
|
|
20240719,175400,514664020,18720,18720,18720,18720,0
|
|
20240719,175300,514664020,18720,18720,18720,18720,0
|
|
20240719,175200,514664020,18720,18720,18720,18720,0
|
|
20240719,175100,514664020,18720,18720,18720,18720,0
|
|
20240719,175000,514664020,18720,18720,18720,18720,0
|
|
20240719,174900,514664020,18720,18720,18720,18720,500
|
|
20240719,174800,514664020,18720,18720,18720,18720,0
|
|
20240719,174700,514664020,18720,18720,18720,18720,0
|
|
20240719,174600,514664020,18720,18720,18720,18720,0
|
|
20240719,174500,514664020,18720,18720,18720,18720,0
|
|
20240719,174400,514664020,18720,18720,18720,18720,0
|
|
20240719,174300,514664020,18720,18720,18720,18720,0
|
|
20240719,174200,514664020,18720,18720,18720,18720,0
|
|
20240719,174100,514664020,18720,18720,18720,18720,0
|
|
20240719,174000,514664020,18720,18720,18720,18720,0
|
|
20240719,173900,514664020,18720,18720,18720,18720,0
|
|
20240719,173800,514664020,18720,18720,18720,18720,0
|
|
20240719,173700,514664020,18720,18720,18720,18720,0
|
|
20240719,173600,514664020,18720,18720,18720,18720,0
|
|
20240719,173500,514664020,18720,18720,18720,18720,0
|
|
20240719,173400,514664020,18720,18720,18720,18720,0
|
|
20240719,173300,514664020,18720,18720,18720,18720,0
|
|
20240719,173200,514664020,18720,18720,18720,18720,0
|
|
20240719,173100,514664020,18720,18720,18720,18720,0
|
|
20240719,173000,514664020,18720,18720,18720,18720,0
|
|
20240719,172900,514664020,18720,18720,18720,18720,0
|
|
20240719,172800,514664020,18720,18720,18720,18720,0
|
|
20240719,172700,514664020,18720,18720,18720,18720,0
|
|
20240719,172600,514664020,18720,18720,18720,18720,0
|
|
20240719,172500,514664020,18720,18720,18720,18720,0
|
|
20240719,172400,514664020,18720,18720,18720,18720,0
|
|
20240719,172300,514664020,18720,18720,18720,18720,0
|
|
20240719,172200,514664020,18720,18720,18720,18720,0
|
|
20240719,172100,514664020,18720,18720,18720,18720,0
|
|
20240719,172000,514664020,18720,18720,18720,18720,0
|
|
20240719,171900,514664020,18720,18720,18720,18720,500
|
|
20240719,171800,514664020,18720,18720,18720,18720,0
|
|
20240719,171700,514664020,18720,18720,18720,18720,0
|
|
20240719,171600,514664020,18720,18720,18720,18720,0
|
|
20240719,171500,514664020,18720,18720,18720,18720,0
|
|
20240719,171400,514664020,18720,18720,18720,18720,0
|
|
20240719,171300,514664020,18720,18720,18720,18720,0
|
|
20240719,171200,514664020,18720,18720,18720,18720,0
|
|
20240719,171100,514664020,18720,18720,18720,18720,0
|
|
20240719,171000,514664020,18720,18720,18720,18720,0
|
|
20240719,170900,514664020,18720,18720,18720,18720,0
|
|
20240719,170800,514664020,18720,18720,18720,18720,0
|
|
20240719,170700,514664020,18720,18720,18720,18720,0
|
|
20240719,170600,514664020,18720,18720,18720,18720,0
|
|
20240719,170500,514664020,18720,18720,18720,18720,0
|
|
20240719,170400,514664020,18720,18720,18720,18720,0
|
|
20240719,170300,514664020,18720,18720,18720,18720,0
|
|
20240719,170200,514664020,18720,18720,18720,18720,0
|
|
20240719,170100,514664020,18720,18720,18720,18720,0
|
|
20240719,170000,514664020,18720,18720,18720,18720,0
|
|
20240719,165900,514664020,18720,18720,18720,18720,0
|
|
20240719,165800,514664020,18720,18720,18720,18720,0
|
|
20240719,165700,514664020,18720,18720,18720,18720,0
|
|
20240719,165600,514664020,18720,18720,18720,18720,0
|
|
20240719,165500,514664020,18720,18720,18720,18720,0
|
|
20240719,165400,514664020,18720,18720,18720,18720,0
|
|
20240719,165300,514664020,18720,18720,18720,18720,0
|
|
20240719,165200,514664020,18720,18720,18720,18720,0
|
|
20240719,165100,514664020,18720,18720,18720,18720,0
|
|
20240719,165000,514664020,18720,18720,18720,18720,0
|
|
20240719,164900,514664020,18720,18720,18720,18720,500
|
|
20240719,164800,514664020,18720,18720,18720,18720,0
|
|
20240719,164700,514664020,18720,18720,18720,18720,0
|
|
20240719,164600,514664020,18720,18720,18720,18720,0
|
|
20240719,164500,514664020,18720,18720,18720,18720,0
|
|
20240719,164400,514664020,18720,18720,18720,18720,0
|
|
20240719,164300,514664020,18720,18720,18720,18720,0
|
|
20240719,164200,514664020,18720,18720,18720,18720,0
|
|
20240719,164100,514664020,18720,18720,18720,18720,0
|
|
20240719,164000,514664020,18720,18720,18720,18720,0
|
|
20240719,163900,514664020,18720,18720,18720,18720,0
|
|
20240719,163800,514664020,18720,18720,18720,18720,0
|
|
20240719,163700,514664020,18720,18720,18720,18720,0
|
|
20240719,163600,514664020,18720,18720,18720,18720,0
|
|
20240719,163500,514664020,18720,18720,18720,18720,0
|
|
20240719,163400,514664020,18720,18720,18720,18720,0
|
|
20240719,163300,514664020,18720,18720,18720,18720,0
|
|
20240719,163200,514664020,18720,18720,18720,18720,0
|
|
20240719,163100,514664020,18720,18720,18720,18720,0
|
|
20240719,163000,514664020,18720,18720,18720,18720,0
|
|
20240719,162900,514664020,18720,18720,18720,18720,0
|
|
20240719,162800,514664020,18720,18720,18720,18720,0
|
|
20240719,162700,514664020,18720,18720,18720,18720,0
|
|
20240719,162600,514664020,18720,18720,18720,18720,0
|
|
20240719,162500,514664020,18720,18720,18720,18720,0
|
|
20240719,162400,514664020,18720,18720,18720,18720,0
|
|
20240719,162300,514664020,18720,18720,18720,18720,0
|
|
20240719,162200,514664020,18720,18720,18720,18720,0
|
|
20240719,162100,514664020,18720,18720,18720,18720,0
|
|
20240719,162000,514664020,18720,18720,18720,18720,0
|
|
20240719,161900,514664020,18720,18720,18720,18720,500
|
|
20240719,161800,514664020,18720,18720,18720,18720,0
|
|
20240719,161700,514664020,18720,18720,18720,18720,0
|
|
20240719,161600,514664020,18720,18720,18720,18720,0
|
|
20240719,161500,514664020,18720,18720,18720,18720,0
|
|
20240719,161400,514664020,18720,18720,18720,18720,0
|
|
20240719,161300,514664020,18720,18720,18720,18720,0
|
|
20240719,161200,514664020,18720,18720,18720,18720,0
|
|
20240719,161100,514664020,18720,18720,18720,18720,0
|
|
20240719,161000,514664020,18720,18720,18720,18720,0
|
|
20240719,160900,514664020,18720,18720,18720,18720,0
|
|
20240719,160800,514664020,18720,18720,18720,18720,0
|
|
20240719,160700,514664020,18720,18720,18720,18720,0
|
|
20240719,160600,514664020,18720,18720,18720,18720,0
|
|
20240719,160500,514664020,18720,18720,18720,18720,0
|
|
20240719,160400,514664020,18720,18720,18720,18720,0
|
|
20240719,160300,514664020,18720,18720,18720,18720,0
|
|
20240719,160200,514664020,18720,18720,18720,18720,0
|
|
20240719,160100,514664020,18720,18720,18720,18720,0
|
|
20240719,160000,514664020,18720,18720,18720,18720,0
|
|
20240719,155900,514664020,18720,18720,18720,18720,0
|
|
20240719,155800,514664020,18720,18720,18720,18720,0
|
|
20240719,155700,514664020,18720,18720,18720,18720,0
|
|
20240719,155600,514664020,18720,18720,18720,18720,0
|
|
20240719,155500,514664020,18720,18720,18720,18720,0
|
|
20240719,155400,514664020,18720,18720,18720,18720,0
|
|
20240719,155300,514664020,18720,18720,18720,18720,0
|
|
20240719,155200,514664020,18720,18720,18720,18720,0
|
|
20240719,155100,514664020,18720,18720,18720,18720,0
|
|
20240719,155000,514664020,18720,18720,18720,18720,0
|
|
20240719,154900,514664020,18720,18720,18720,18720,500
|
|
20240719,154800,514664020,18720,18720,18720,18720,0
|
|
20240719,154700,514664020,18720,18720,18720,18720,0
|
|
20240719,154600,514664020,18720,18720,18720,18720,0
|
|
20240719,154500,514664020,18720,18720,18720,18720,0
|
|
20240719,154400,514664020,18720,18720,18720,18720,0
|
|
20240719,154300,514664020,18720,18720,18720,18720,0
|
|
20240719,154200,514664020,18720,18720,18720,18720,0
|
|
20240719,154100,514664020,18720,18720,18720,18720,0
|
|
20240719,154000,514664020,18720,18720,18720,18720,0
|
|
20240719,153900,514664020,18720,18720,18720,18720,0
|
|
20240719,153800,514664020,18720,18720,18720,18720,0
|
|
20240719,153700,514664020,18720,18720,18720,18720,0
|
|
20240719,153600,514664020,18720,18720,18720,18720,0
|
|
20240719,153500,514664020,18720,18720,18720,18720,0
|
|
20240719,153400,514664020,18720,18720,18720,18720,0
|
|
20240719,153300,514664020,18720,18720,18720,18720,0
|
|
20240719,153200,514664020,18720,18720,18720,18720,0
|
|
20240719,153100,514664020,18720,18720,18720,18720,0
|
|
20240719,153000,514664020,18720,18720,18720,18720,500
|
|
20240719,152900,505304020,18810,18810,18810,18810,0
|
|
20240719,152800,505304020,18810,18810,18810,18810,0
|
|
20240719,152700,505304020,18810,18810,18810,18810,0
|
|
20240719,152600,505304020,18810,18810,18810,18810,0
|
|
20240719,152500,505304020,18810,18810,18810,18810,0
|
|
20240719,152400,505304020,18810,18810,18810,18810,0
|
|
20240719,152300,505304020,18810,18810,18810,18810,0
|
|
20240719,152200,505304020,18810,18810,18810,18810,0
|
|
20240719,152100,505304020,18810,18810,18810,18810,0
|
|
20240719,152000,505304020,18810,18810,18810,18810,0
|
|
20240719,151900,505304020,18810,18800,18810,18800,26
|
|
20240719,151800,504814970,18780,18780,18780,18780,1
|
|
20240719,151700,504796190,18810,18720,18810,18710,57
|
|
20240719,151600,503727740,18800,18800,18800,18800,0
|
|
20240719,151500,503727740,18800,18800,18800,18800,200
|
|
20240719,151400,499967740,18800,18800,18800,18800,0
|
|
20240719,151300,499967740,18800,18800,18800,18800,100
|
|
20240719,151200,498087740,18700,18800,18800,18700,150
|
|
20240719,151100,495272740,18700,18700,18700,18680,108
|
|
20240719,151000,493254050,18810,18700,18810,18700,26
|
|
20240719,150900,492765100,18810,18810,18810,18810,10
|
|
20240719,150800,492577000,18820,18810,18820,18810,11
|
|
20240719,150700,492369990,18700,18780,18780,18700,69
|
|
20240719,150600,491075770,18780,18790,18790,18780,7
|
|
20240719,150500,490944250,18790,18790,18790,18790,0
|
|
20240719,150400,490944250,18790,18790,18790,18790,10
|
|
20240719,150300,490756350,18670,18670,18670,18670,0
|
|
20240719,150200,490756350,18670,18680,18680,18670,51
|
|
20240719,150100,489804120,18810,18810,18810,18810,9
|
|
20240719,150000,489634830,18760,18760,18760,18760,2
|
|
20240719,145900,489597310,18760,18760,18760,18760,0
|
|
20240719,145800,489597310,18760,18760,18760,18760,0
|
|
20240719,145700,489597310,18760,18760,18760,18760,0
|
|
20240719,145600,489597310,18760,18760,18760,18760,3
|
|
20240719,145500,489541030,18650,18650,18650,18650,0
|
|
20240719,145400,489541030,18650,18650,18650,18650,11
|
|
20240719,145300,489335880,18660,18660,18660,18660,9
|
|
20240719,145200,489167940,18660,18670,18670,18660,20
|
|
20240719,145100,488794660,18680,18680,18680,18680,224
|
|
20240719,145000,484610340,18780,18720,18780,18610,1358
|
|
20240719,144900,459273500,18780,18780,18780,18780,5
|
|
20240719,144800,459179600,18780,18780,18780,18780,0
|
|
20240719,144700,459179600,18780,18780,18780,18780,2
|
|
20240719,144600,459142040,18780,18780,18780,18780,0
|
|
20240719,144500,459142040,18780,18780,18780,18780,0
|
|
20240719,144400,459142040,18780,18780,18780,18780,0
|
|
20240719,144300,459142040,18780,18780,18780,18780,0
|
|
20240719,144200,459142040,18780,18780,18780,18780,0
|
|
20240719,144100,459142040,18780,18780,18780,18780,0
|
|
20240719,144000,459142040,18780,18780,18780,18780,0
|
|
20240719,143900,459142040,18780,18780,18780,18780,0
|
|
20240719,143800,459142040,18780,18780,18780,18780,0
|
|
20240719,143700,459142040,18780,18780,18780,18780,0
|
|
20240719,143600,459142040,18780,18780,18780,18780,0
|
|
20240719,143500,459142040,18780,18780,18780,18780,20
|
|
20240719,143400,458766440,18800,18800,18800,18800,0
|
|
20240719,143300,458766440,18800,18800,18800,18800,0
|
|
20240719,143200,458766440,18800,18800,18800,18800,0
|
|
20240719,143100,458766440,18800,18800,18800,18800,0
|
|
20240719,143000,458766440,18800,18800,18800,18800,100
|
|
20240719,142900,456886440,18720,18720,18720,18720,0
|
|
20240719,142800,456886440,18720,18720,18720,18720,0
|
|
20240719,142700,456886440,18720,18720,18720,18720,0
|
|
20240719,142600,456886440,18720,18730,18730,18720,1500
|
|
20240719,142500,428802970,18730,18730,18730,18730,0
|
|
20240719,142400,428802970,18730,18740,18740,18730,300
|
|
20240719,142300,423183270,18730,18730,18730,18730,0
|
|
20240719,142200,423183270,18730,18730,18730,18730,0
|
|
20240719,142100,423183270,18730,18730,18730,18730,0
|
|
20240719,142000,423183270,18730,18730,18730,18730,0
|
|
20240719,141900,423183270,18730,18730,18730,18730,0
|
|
20240719,141800,423183270,18730,18730,18730,18730,0
|
|
20240719,141700,423183270,18730,18730,18730,18730,0
|
|
20240719,141600,423183270,18730,18800,18800,18730,105
|
|
20240719,141500,421216390,18800,18800,18800,18800,0
|
|
20240719,141400,421216390,18800,18800,18800,18800,0
|
|
20240719,141300,421216390,18800,18800,18800,18800,100
|
|
20240719,141200,419336390,18800,18800,18800,18800,0
|
|
20240719,141100,419336390,18800,18800,18800,18800,0
|
|
20240719,141000,419336390,18800,18800,18800,18800,0
|
|
20240719,140900,419336390,18800,18800,18800,18800,0
|
|
20240719,140800,419336390,18800,18800,18800,18800,0
|
|
20240719,140700,419336390,18800,18800,18800,18800,20
|
|
20240719,140600,418960390,18730,18730,18730,18730,4
|
|
20240719,140500,418885470,18730,18730,18730,18730,20
|
|
20240719,140400,418510870,18720,18720,18720,18720,0
|
|
20240719,140300,418510870,18720,18720,18720,18720,0
|
|
20240719,140200,418510870,18720,18720,18720,18720,0
|
|
20240719,140100,418510870,18720,18720,18720,18720,0
|
|
20240719,140000,418510870,18720,18720,18720,18720,0
|
|
20240719,135900,418510870,18720,18720,18720,18720,5
|
|
20240719,135800,418417270,18830,18830,18830,18830,0
|
|
20240719,135700,418417270,18830,18830,18830,18830,0
|
|
20240719,135600,418417270,18830,18830,18830,18830,0
|
|
20240719,135500,418417270,18830,18830,18830,18830,0
|
|
20240719,135400,418417270,18830,18830,18830,18830,0
|
|
20240719,135300,418417270,18830,18820,18830,18820,177
|
|
20240719,135200,415085130,18800,18800,18800,18800,33
|
|
20240719,135100,414464730,18830,18830,18830,18830,0
|
|
20240719,135000,414464730,18830,18830,18830,18830,0
|
|
20240719,134900,414464730,18830,18830,18830,18830,0
|
|
20240719,134800,414464730,18830,18830,18830,18830,0
|
|
20240719,134700,414464730,18830,18830,18830,18830,0
|
|
20240719,134600,414464730,18830,18830,18830,18830,120
|
|
20240719,134500,412205130,18840,18840,18840,18840,0
|
|
20240719,134400,412205130,18840,18840,18840,18840,0
|
|
20240719,134300,412205130,18840,18840,18840,18840,0
|
|
20240719,134200,412205130,18840,18840,18840,18840,0
|
|
20240719,134100,412205130,18840,18690,18840,18690,418
|
|
20240719,134000,404391760,18670,18670,18670,18670,0
|
|
20240719,133900,404391760,18670,18670,18670,18670,0
|
|
20240719,133800,404391760,18670,18670,18670,18670,0
|
|
20240719,133700,404391760,18670,18670,18670,18670,0
|
|
20240719,133600,404391760,18670,18680,18680,18670,18
|
|
20240719,133500,404055580,18660,18660,18660,18660,215
|
|
20240719,133400,400043680,18650,18640,18650,18640,15
|
|
20240719,133300,399763980,18620,18620,18620,18620,0
|
|
20240719,133200,399763980,18620,18620,18620,18620,0
|
|
20240719,133100,399763980,18620,18630,18640,18620,597
|
|
20240719,133000,388641020,18630,18640,18640,18630,54
|
|
20240719,132900,387634580,18650,18640,18650,18640,27
|
|
20240719,132800,387131270,18650,18650,18650,18650,310
|
|
20240719,132700,381349770,18650,18680,18680,18650,700
|
|
20240719,132600,368290250,18680,18690,18690,18680,80
|
|
20240719,132500,366795350,18690,18690,18690,18690,0
|
|
20240719,132400,366795350,18690,18690,18690,18690,0
|
|
20240719,132300,366795350,18690,18690,18690,18690,0
|
|
20240719,132200,366795350,18690,18690,18690,18690,102
|
|
20240719,132100,364888970,18680,18680,18680,18680,61
|
|
20240719,132000,363749490,18680,18680,18680,18680,100
|
|
20240719,131900,361881490,18680,18640,18680,18630,313
|
|
20240719,131800,356046180,18640,18660,18660,18640,87
|
|
20240719,131700,354424300,18660,18660,18660,18660,0
|
|
20240719,131600,354424300,18660,18660,18660,18660,30
|
|
20240719,131500,353864500,18660,18650,18660,18650,161
|
|
20240719,131400,350861840,18650,18650,18650,18650,1
|
|
20240719,131300,350843190,18650,18660,18660,18650,260
|
|
20240719,131200,345994080,18650,18670,18670,18650,500
|
|
20240719,131100,336668540,18680,18680,18680,18680,2
|
|
20240719,131000,336631180,18680,18680,18680,18680,0
|
|
20240719,130900,336631180,18680,18690,18690,18680,34
|
|
20240719,130800,335996030,18680,18680,18680,18680,20
|
|
20240719,130700,335622430,18680,18680,18680,18680,15
|
|
20240719,130600,335342230,18680,18680,18680,18680,200
|
|
20240719,130500,331606230,18680,18710,18710,18680,1559
|
|
20240719,130400,302451590,18720,18720,18720,18720,185
|
|
20240719,130300,298988390,18730,18730,18730,18730,176
|
|
20240719,130200,295691910,18730,18730,18730,18730,0
|
|
20240719,130100,295691910,18730,18730,18730,18730,83
|
|
20240719,130000,294137320,18740,18740,18740,18740,49
|
|
20240719,125900,293219060,18760,18760,18760,18760,0
|
|
20240719,125800,293219060,18760,18760,18760,18760,0
|
|
20240719,125700,293219060,18760,18760,18760,18760,5
|
|
20240719,125600,293125260,18750,18750,18750,18750,221
|
|
20240719,125500,288981510,18750,18770,18770,18750,1000
|
|
20240719,125400,270228680,18790,18790,18790,18790,0
|
|
20240719,125300,270228680,18790,18790,18790,18790,0
|
|
20240719,125200,270228680,18790,18790,18790,18790,10
|
|
20240719,125100,270040780,18760,18760,18760,18760,0
|
|
20240719,125000,270040780,18760,18760,18760,18760,0
|
|
20240719,124900,270040780,18760,18770,18770,18760,133
|
|
20240719,124800,267545140,18790,18790,18790,18790,0
|
|
20240719,124700,267545140,18790,18790,18790,18790,1
|
|
20240719,124600,267526350,18780,18780,18780,18780,6
|
|
20240719,124500,267413670,18780,18780,18780,18780,0
|
|
20240719,124400,267413670,18780,18780,18780,18780,0
|
|
20240719,124300,267413670,18780,18780,18780,18780,50
|
|
20240719,124200,266474670,18760,18760,18760,18760,0
|
|
20240719,124100,266474670,18760,18770,18770,18760,89
|
|
20240719,124000,264804570,18780,18790,18790,18780,26
|
|
20240719,123900,264316150,18800,18800,18800,18800,11
|
|
20240719,123800,264109350,18800,18800,18800,18800,0
|
|
20240719,123700,264109350,18800,18810,18820,18800,146
|
|
20240719,123600,261363050,18800,18800,18800,18800,55
|
|
20240719,123500,260329050,18800,18800,18800,18800,0
|
|
20240719,123400,260329050,18800,18800,18800,18800,0
|
|
20240719,123300,260329050,18800,18820,18820,18800,282
|
|
20240719,123200,255027210,18830,18830,18830,18830,1
|
|
20240719,123100,255008380,18840,18840,18840,18840,0
|
|
20240719,123000,255008380,18840,18840,18840,18840,1
|
|
20240719,122900,254989540,18840,18840,18840,18840,0
|
|
20240719,122800,254989540,18840,18840,18840,18840,2
|
|
20240719,122700,254951860,18840,18840,18840,18840,0
|
|
20240719,122600,254951860,18840,18840,18840,18840,0
|
|
20240719,122500,254951860,18840,18840,18840,18840,1
|
|
20240719,122400,254933020,18840,18840,18840,18840,0
|
|
20240719,122300,254933020,18840,18840,18840,18840,0
|
|
20240719,122200,254933020,18840,18840,18840,18840,0
|
|
20240719,122100,254933020,18840,18840,18840,18840,0
|
|
20240719,122000,254933020,18840,18850,18850,18840,57
|
|
20240719,121900,253859130,18850,18850,18850,18850,0
|
|
20240719,121800,253859130,18850,18850,18850,18850,0
|
|
20240719,121700,253859130,18850,18850,18850,18850,0
|
|
20240719,121600,253859130,18850,18850,18850,18850,0
|
|
20240719,121500,253859130,18850,18850,18850,18850,0
|
|
20240719,121400,253859130,18850,18850,18850,18850,0
|
|
20240719,121300,253859130,18850,18850,18850,18850,1
|
|
20240719,121200,253840280,18900,18850,18900,18850,100
|
|
20240719,121100,251953220,18810,18810,18810,18810,0
|
|
20240719,121000,251953220,18810,18810,18810,18810,0
|
|
20240719,120900,251953220,18810,18810,18810,18810,1
|
|
20240719,120800,251934410,18860,18860,18860,18860,0
|
|
20240719,120700,251934410,18860,18840,18860,18840,40
|
|
20240719,120600,251180670,18810,18810,18810,18810,1
|
|
20240719,120500,251161860,18800,18800,18800,18800,32
|
|
20240719,120400,250560260,18800,18800,18800,18800,0
|
|
20240719,120300,250560260,18800,18800,18800,18800,0
|
|
20240719,120200,250560260,18800,18800,18800,18800,56
|
|
20240719,120100,249507460,18800,18800,18800,18800,0
|
|
20240719,120000,249507460,18800,18800,18800,18800,3
|
|
20240719,115900,249451060,18800,18800,18800,18800,0
|
|
20240719,115800,249451060,18800,18800,18800,18800,22
|
|
20240719,115700,249037460,18800,18800,18800,18800,0
|
|
20240719,115600,249037460,18800,18800,18800,18800,150
|
|
20240719,115500,246217460,18790,18800,18800,18790,250
|
|
20240719,115400,241519260,18830,18830,18830,18830,0
|
|
20240719,115300,241519260,18830,18800,18830,18800,10
|
|
20240719,115200,241330990,18800,18800,18800,18800,2
|
|
20240719,115100,241293390,18840,18840,18840,18840,0
|
|
20240719,115000,241293390,18840,18840,18840,18840,0
|
|
20240719,114900,241293390,18840,18840,18840,18840,0
|
|
20240719,114800,241293390,18840,18840,18840,18840,0
|
|
20240719,114700,241293390,18840,18790,18840,18790,10
|
|
20240719,114600,241105060,18810,18810,18810,18810,1
|
|
20240719,114500,241086250,18840,18840,18840,18840,0
|
|
20240719,114400,241086250,18840,18840,18840,18840,0
|
|
20240719,114300,241086250,18840,18840,18840,18840,1
|
|
20240719,114200,241067410,18800,18800,18800,18800,1
|
|
20240719,114100,241048610,18840,18840,18840,18840,0
|
|
20240719,114000,241048610,18840,18840,18840,18840,0
|
|
20240719,113900,241048610,18840,18840,18840,18840,0
|
|
20240719,113800,241048610,18840,18840,18840,18840,0
|
|
20240719,113700,241048610,18840,18840,18840,18840,11
|
|
20240719,113600,240841370,18840,18840,18840,18840,0
|
|
20240719,113500,240841370,18840,18840,18840,18840,0
|
|
20240719,113400,240841370,18840,18790,18840,18790,5
|
|
20240719,113300,240747220,18840,18840,18840,18840,0
|
|
20240719,113200,240747220,18840,18820,18840,18820,10
|
|
20240719,113100,240558930,18780,18780,18780,18780,0
|
|
20240719,113000,240558930,18780,18780,18780,18780,0
|
|
20240719,112900,240558930,18780,18770,18780,18770,388
|
|
20240719,112800,233274840,18770,18770,18770,18770,70
|
|
20240719,112700,231960940,18770,18770,18770,18770,0
|
|
20240719,112600,231960940,18770,18760,18770,18760,50
|
|
20240719,112500,231022460,18760,18760,18760,18760,0
|
|
20240719,112400,231022460,18760,18760,18760,18760,0
|
|
20240719,112300,231022460,18760,18760,18760,18760,31
|
|
20240719,112200,230440900,18760,18760,18760,18760,200
|
|
20240719,112100,226688900,18760,18760,18760,18760,0
|
|
20240719,112000,226688900,18760,18760,18760,18760,103
|
|
20240719,111900,224756620,18750,18750,18750,18750,0
|
|
20240719,111800,224756620,18750,18750,18750,18750,0
|
|
20240719,111700,224756620,18750,18750,18750,18750,200
|
|
20240719,111600,221006620,18760,18760,18760,18760,0
|
|
20240719,111500,221006620,18760,18760,18760,18760,0
|
|
20240719,111400,221006620,18760,18750,18760,18750,956
|
|
20240719,111300,203081490,18740,18740,18740,18740,0
|
|
20240719,111200,203081490,18740,18740,18740,18740,9
|
|
20240719,111100,202912830,18750,18750,18750,18750,5
|
|
20240719,111000,202819080,18750,18750,18750,18750,10
|
|
20240719,110900,202631580,18750,18750,18750,18750,5
|
|
20240719,110800,202537830,18750,18750,18750,18750,14
|
|
20240719,110700,202275330,18750,18750,18750,18750,5
|
|
20240719,110600,202181580,18720,18720,18720,18720,0
|
|
20240719,110500,202181580,18720,18740,18740,18720,158
|
|
20240719,110400,199223630,18740,18740,18740,18740,3
|
|
20240719,110300,199167410,18740,18740,18740,18740,1
|
|
20240719,110200,199148670,18740,18740,18740,18740,1
|
|
20240719,110100,199129930,18720,18720,18720,18720,0
|
|
20240719,110000,199129930,18720,18720,18720,18720,0
|
|
20240719,105900,199129930,18720,18720,18720,18720,0
|
|
20240719,105800,199129930,18720,18740,18740,18720,77
|
|
20240719,105700,197687750,18750,18750,18750,18750,6
|
|
20240719,105600,197575250,18750,18750,18750,18750,0
|
|
20240719,105500,197575250,18750,18750,18750,18750,1
|
|
20240719,105400,197556500,18780,18770,18780,18770,6
|
|
20240719,105300,197443840,18750,18750,18750,18750,0
|
|
20240719,105200,197443840,18750,18750,18750,18750,26
|
|
20240719,105100,196956340,18730,18730,18730,18730,0
|
|
20240719,105000,196956340,18730,18730,18730,18730,1
|
|
20240719,104900,196937610,18750,18730,18750,18730,11
|
|
20240719,104800,196731560,18730,18740,18740,18730,132
|
|
20240719,104700,194258020,18740,18750,18750,18740,332
|
|
20240719,104600,188033550,18750,18760,18760,18750,142
|
|
20240719,104500,185370630,18770,18770,18770,18770,0
|
|
20240719,104400,185370630,18770,18770,18770,18770,0
|
|
20240719,104300,185370630,18770,18770,18770,18770,0
|
|
20240719,104200,185370630,18770,18760,18770,18750,310
|
|
20240719,104100,179554120,18760,18760,18760,18760,221
|
|
20240719,104000,175408160,18760,18760,18760,18760,10
|
|
20240719,103900,175220560,18760,18760,18760,18760,2
|
|
20240719,103800,175183040,18760,18760,18760,18760,13
|
|
20240719,103700,174939160,18760,18770,18770,18760,300
|
|
20240719,103600,169311100,18760,18760,18760,18760,94
|
|
20240719,103500,167547660,18770,18780,18780,18770,382
|
|
20240719,103400,160376590,18800,18780,18800,18780,19
|
|
20240719,103300,160019750,18780,18780,18780,18780,82
|
|
20240719,103200,158479790,18780,18780,18780,18780,100
|
|
20240719,103100,156601790,18780,18780,18780,18780,0
|
|
20240719,103000,156601790,18780,18780,18780,18780,528
|
|
20240719,102900,146685950,18780,18790,18790,18780,726
|
|
20240719,102800,133046490,18800,18800,18800,18800,40
|
|
20240719,102700,132294490,18800,18800,18800,18800,410
|
|
20240719,102600,124586490,18820,18820,18820,18820,1
|
|
20240719,102500,124567670,18810,18820,18820,18810,620
|
|
20240719,102400,112901420,18820,18830,18830,18820,378
|
|
20240719,102300,105787360,18840,18840,18840,18840,5
|
|
20240719,102200,105693160,18830,18830,18830,18830,20
|
|
20240719,102100,105316560,18840,18840,18840,18840,5
|
|
20240719,102000,105222360,18840,18840,18840,18840,0
|
|
20240719,101900,105222360,18840,18840,18840,18840,6
|
|
20240719,101800,105109320,18840,18840,18840,18840,5
|
|
20240719,101700,105015120,18840,18840,18840,18840,1
|
|
20240719,101600,104996280,18840,18840,18840,18840,10
|
|
20240719,101500,104807880,18840,18840,18840,18840,5
|
|
20240719,101400,104713680,18820,18820,18820,18820,0
|
|
20240719,101300,104713680,18820,18820,18820,18820,0
|
|
20240719,101200,104713680,18820,18820,18820,18820,7
|
|
20240719,101100,104581940,18810,18820,18820,18810,263
|
|
20240719,101000,99634900,18810,18820,18820,18810,3
|
|
20240719,100900,99578460,18810,18810,18810,18810,0
|
|
20240719,100800,99578460,18810,18810,18810,18810,100
|
|
20240719,100700,97697460,18800,18810,18810,18800,19
|
|
20240719,100600,97340180,18830,18830,18830,18830,0
|
|
20240719,100500,97340180,18830,18850,18850,18810,370
|
|
20240719,100400,90374090,18850,18850,18850,18850,0
|
|
20240719,100300,90374090,18850,18880,18880,18850,466
|
|
20240719,100200,81587420,18880,18890,18890,18870,1051
|
|
20240719,100100,61746240,18890,18890,18890,18890,0
|
|
20240719,100000,61746240,18890,18940,18940,18890,51
|
|
20240719,095900,60782800,18890,18890,18890,18890,21
|
|
20240719,095800,60386110,18890,18890,18890,18890,2
|
|
20240719,095700,60348330,18890,18890,18890,18890,1
|
|
20240719,095600,60329440,18890,18890,18890,18890,6
|
|
20240719,095500,60216100,18890,18890,18890,18890,105
|
|
20240719,095400,58232650,18890,18890,18890,18890,49
|
|
20240719,095300,57307040,18890,18890,18890,18890,0
|
|
20240719,095200,57307040,18890,18890,18890,18890,0
|
|
20240719,095100,57307040,18890,18890,18890,18890,5
|
|
20240719,095000,57212590,18890,18890,18890,18890,1
|
|
20240719,094900,57193700,18890,18890,18890,18890,0
|
|
20240719,094800,57193700,18890,18890,18890,18890,5
|
|
20240719,094700,57099250,18890,18900,18900,18880,272
|
|
20240719,094600,51963560,18900,18940,18940,18900,22
|
|
20240719,094500,51547580,18940,18940,18940,18940,0
|
|
20240719,094400,51547580,18940,18940,18940,18940,5
|
|
20240719,094300,51452880,18920,18920,18920,18920,2
|
|
20240719,094200,51415040,18920,18920,18920,18920,0
|
|
20240719,094100,51415040,18920,18910,18920,18910,2
|
|
20240719,094000,51377210,18880,18880,18880,18880,0
|
|
20240719,093900,51377210,18880,18880,18880,18880,0
|
|
20240719,093800,51377210,18880,18940,18940,18880,19
|
|
20240719,093700,51017890,18880,18900,18900,18880,154
|
|
20240719,093600,48110130,18900,18900,18900,18900,77
|
|
20240719,093500,46654830,18860,18860,18860,18860,213
|
|
20240719,093400,42637650,18860,18860,18860,18860,0
|
|
20240719,093300,42637650,18860,18860,18860,18860,213
|
|
20240719,093200,38620470,18900,18900,18900,18900,0
|
|
20240719,093100,38620470,18900,18940,18950,18900,412
|
|
20240719,093000,30825790,18940,18940,18940,18940,1
|
|
20240719,092900,30806850,18930,18900,18930,18900,53
|
|
20240719,092800,29804460,18900,18900,18900,18900,8
|
|
20240719,092700,29653260,18900,18900,18900,18900,0
|
|
20240719,092600,29653260,18900,18900,18900,18900,2
|
|
20240719,092500,29615460,18900,18900,18900,18900,0
|
|
20240719,092400,29615460,18900,18900,18900,18900,50
|
|
20240719,092300,28670460,18900,18900,18900,18900,0
|
|
20240719,092200,28670460,18900,18900,18900,18900,0
|
|
20240719,092100,28670460,18900,18900,18900,18900,0
|
|
20240719,092000,28670460,18900,18900,18900,18900,3
|
|
20240719,091900,28613760,18880,18880,18880,18880,0
|
|
20240719,091800,28613760,18880,18880,18880,18880,0
|
|
20240719,091700,28613760,18880,18880,18880,18880,30
|
|
20240719,091600,28047360,18880,18880,18880,18880,1
|
|
20240719,091500,28028480,18800,18800,18800,18800,0
|
|
20240719,091400,28028480,18800,18770,18800,18770,19
|
|
20240719,091300,27671550,18770,18780,18780,18770,200
|
|
20240719,091200,23917500,18790,18790,18790,18790,0
|
|
20240719,091100,23917500,18790,18830,18830,18790,290
|
|
20240719,091000,18462660,18840,18840,18840,18840,0
|
|
20240719,090900,18462660,18840,18840,18840,18840,1
|
|
20240719,090800,18443820,18880,18870,18880,18850,25
|
|
20240719,090700,17972090,18890,18890,18890,18880,119
|
|
20240719,090600,15724290,18890,18930,18930,18890,609
|
|
20240719,090500,4207770,18930,18930,18930,18930,0
|
|
20240719,090400,4207770,18930,18930,18930,18930,0
|
|
20240719,090300,4207770,18930,18980,18980,18930,109
|
|
20240719,090200,2143000,19020,19020,19020,19020,0
|
|
20240719,090100,2143000,19020,19020,19020,19020,3
|
|
20240719,090000,2085940,18940,19040,19040,18940,110
|