606 lines
31 KiB
CSV
606 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,190300,459334430,17090,17090,17090,17090,257
|
|
20240819,190200,459334430,17090,17090,17090,17090,0
|
|
20240819,190100,459334430,17090,17090,17090,17090,0
|
|
20240819,190000,459334430,17090,17090,17090,17090,0
|
|
20240819,185900,459334430,17090,17090,17090,17090,0
|
|
20240819,185800,459334430,17090,17090,17090,17090,0
|
|
20240819,185700,459334430,17090,17090,17090,17090,0
|
|
20240819,185600,459334430,17090,17090,17090,17090,0
|
|
20240819,185500,459334430,17090,17090,17090,17090,0
|
|
20240819,185400,459334430,17090,17090,17090,17090,0
|
|
20240819,185300,459334430,17090,17090,17090,17090,0
|
|
20240819,185200,459334430,17090,17090,17090,17090,0
|
|
20240819,185100,459334430,17090,17090,17090,17090,0
|
|
20240819,185000,459334430,17090,17090,17090,17090,0
|
|
20240819,184900,459334430,17090,17090,17090,17090,0
|
|
20240819,184800,459334430,17090,17090,17090,17090,0
|
|
20240819,184700,459334430,17090,17090,17090,17090,0
|
|
20240819,184600,459334430,17090,17090,17090,17090,0
|
|
20240819,184500,459334430,17090,17090,17090,17090,0
|
|
20240819,184400,459334430,17090,17090,17090,17090,0
|
|
20240819,184300,459334430,17090,17090,17090,17090,0
|
|
20240819,184200,459334430,17090,17090,17090,17090,0
|
|
20240819,184100,459334430,17090,17090,17090,17090,0
|
|
20240819,184000,459334430,17090,17090,17090,17090,0
|
|
20240819,183900,459334430,17090,17090,17090,17090,0
|
|
20240819,183800,459334430,17090,17090,17090,17090,0
|
|
20240819,183700,459334430,17090,17090,17090,17090,0
|
|
20240819,183600,459334430,17090,17090,17090,17090,0
|
|
20240819,183500,459334430,17090,17090,17090,17090,0
|
|
20240819,183400,459334430,17090,17090,17090,17090,0
|
|
20240819,183300,459334430,17090,17090,17090,17090,257
|
|
20240819,183200,459334430,17090,17090,17090,17090,0
|
|
20240819,183100,459334430,17090,17090,17090,17090,0
|
|
20240819,183000,459334430,17090,17090,17090,17090,0
|
|
20240819,182900,459334430,17090,17090,17090,17090,0
|
|
20240819,182800,459334430,17090,17090,17090,17090,0
|
|
20240819,182700,459334430,17090,17090,17090,17090,0
|
|
20240819,182600,459334430,17090,17090,17090,17090,0
|
|
20240819,182500,459334430,17090,17090,17090,17090,0
|
|
20240819,182400,459334430,17090,17090,17090,17090,0
|
|
20240819,182300,459334430,17090,17090,17090,17090,0
|
|
20240819,182200,459334430,17090,17090,17090,17090,0
|
|
20240819,182100,459334430,17090,17090,17090,17090,0
|
|
20240819,182000,459334430,17090,17090,17090,17090,0
|
|
20240819,181900,459334430,17090,17090,17090,17090,0
|
|
20240819,181800,459334430,17090,17090,17090,17090,0
|
|
20240819,181700,459334430,17090,17090,17090,17090,0
|
|
20240819,181600,459334430,17090,17090,17090,17090,0
|
|
20240819,181500,459334430,17090,17090,17090,17090,0
|
|
20240819,181400,459334430,17090,17090,17090,17090,0
|
|
20240819,181300,459334430,17090,17090,17090,17090,0
|
|
20240819,181200,459334430,17090,17090,17090,17090,0
|
|
20240819,181100,459334430,17090,17090,17090,17090,0
|
|
20240819,181000,459334430,17090,17090,17090,17090,0
|
|
20240819,180900,459334430,17090,17090,17090,17090,0
|
|
20240819,180800,459334430,17090,17090,17090,17090,0
|
|
20240819,180700,459334430,17090,17090,17090,17090,0
|
|
20240819,180600,459334430,17090,17090,17090,17090,0
|
|
20240819,180500,459334430,17090,17090,17090,17090,0
|
|
20240819,180400,459334430,17090,17090,17090,17090,0
|
|
20240819,180300,459334430,17090,17090,17090,17090,257
|
|
20240819,180200,459334430,17090,17090,17090,17090,0
|
|
20240819,180100,459334430,17090,17090,17090,17090,0
|
|
20240819,180000,459334430,17090,17090,17090,17090,0
|
|
20240819,175900,459334430,17090,17090,17090,17090,0
|
|
20240819,175800,459334430,17090,17090,17090,17090,0
|
|
20240819,175700,459334430,17090,17090,17090,17090,0
|
|
20240819,175600,459334430,17090,17090,17090,17090,0
|
|
20240819,175500,459334430,17090,17090,17090,17090,0
|
|
20240819,175400,459334430,17090,17090,17090,17090,0
|
|
20240819,175300,459334430,17090,17090,17090,17090,0
|
|
20240819,175200,459334430,17090,17090,17090,17090,0
|
|
20240819,175100,459334430,17090,17090,17090,17090,0
|
|
20240819,175000,459334430,17090,17090,17090,17090,0
|
|
20240819,174900,459334430,17090,17090,17090,17090,0
|
|
20240819,174800,459334430,17090,17090,17090,17090,0
|
|
20240819,174700,459334430,17090,17090,17090,17090,0
|
|
20240819,174600,459334430,17090,17090,17090,17090,0
|
|
20240819,174500,459334430,17090,17090,17090,17090,0
|
|
20240819,174400,459334430,17090,17090,17090,17090,0
|
|
20240819,174300,459334430,17090,17090,17090,17090,0
|
|
20240819,174200,459334430,17090,17090,17090,17090,0
|
|
20240819,174100,459334430,17090,17090,17090,17090,0
|
|
20240819,174000,459334430,17090,17090,17090,17090,0
|
|
20240819,173900,459334430,17090,17090,17090,17090,0
|
|
20240819,173800,459334430,17090,17090,17090,17090,0
|
|
20240819,173700,459334430,17090,17090,17090,17090,0
|
|
20240819,173600,459334430,17090,17090,17090,17090,0
|
|
20240819,173500,459334430,17090,17090,17090,17090,0
|
|
20240819,173400,459334430,17090,17090,17090,17090,0
|
|
20240819,173300,459334430,17090,17090,17090,17090,257
|
|
20240819,173200,459334430,17090,17090,17090,17090,0
|
|
20240819,173100,459334430,17090,17090,17090,17090,0
|
|
20240819,173000,459334430,17090,17090,17090,17090,0
|
|
20240819,172900,459334430,17090,17090,17090,17090,0
|
|
20240819,172800,459334430,17090,17090,17090,17090,0
|
|
20240819,172700,459334430,17090,17090,17090,17090,0
|
|
20240819,172600,459334430,17090,17090,17090,17090,0
|
|
20240819,172500,459334430,17090,17090,17090,17090,0
|
|
20240819,172400,459334430,17090,17090,17090,17090,0
|
|
20240819,172300,459334430,17090,17090,17090,17090,0
|
|
20240819,172200,459334430,17090,17090,17090,17090,0
|
|
20240819,172100,459334430,17090,17090,17090,17090,0
|
|
20240819,172000,459334430,17090,17090,17090,17090,0
|
|
20240819,171900,459334430,17090,17090,17090,17090,0
|
|
20240819,171800,459334430,17090,17090,17090,17090,0
|
|
20240819,171700,459334430,17090,17090,17090,17090,0
|
|
20240819,171600,459334430,17090,17090,17090,17090,0
|
|
20240819,171500,459334430,17090,17090,17090,17090,0
|
|
20240819,171400,459334430,17090,17090,17090,17090,0
|
|
20240819,171300,459334430,17090,17090,17090,17090,0
|
|
20240819,171200,459334430,17090,17090,17090,17090,0
|
|
20240819,171100,459334430,17090,17090,17090,17090,0
|
|
20240819,171000,459334430,17090,17090,17090,17090,0
|
|
20240819,170900,459334430,17090,17090,17090,17090,0
|
|
20240819,170800,459334430,17090,17090,17090,17090,0
|
|
20240819,170700,459334430,17090,17090,17090,17090,0
|
|
20240819,170600,459334430,17090,17090,17090,17090,0
|
|
20240819,170500,459334430,17090,17090,17090,17090,0
|
|
20240819,170400,459334430,17090,17090,17090,17090,0
|
|
20240819,170300,459334430,17090,17090,17090,17090,257
|
|
20240819,170200,459334430,17090,17090,17090,17090,0
|
|
20240819,170100,459334430,17090,17090,17090,17090,0
|
|
20240819,170000,459334430,17090,17090,17090,17090,0
|
|
20240819,165900,459334430,17090,17090,17090,17090,0
|
|
20240819,165800,459334430,17090,17090,17090,17090,0
|
|
20240819,165700,459334430,17090,17090,17090,17090,0
|
|
20240819,165600,459334430,17090,17090,17090,17090,0
|
|
20240819,165500,459334430,17090,17090,17090,17090,0
|
|
20240819,165400,459334430,17090,17090,17090,17090,0
|
|
20240819,165300,459334430,17090,17090,17090,17090,0
|
|
20240819,165200,459334430,17090,17090,17090,17090,0
|
|
20240819,165100,459334430,17090,17090,17090,17090,0
|
|
20240819,165000,459334430,17090,17090,17090,17090,0
|
|
20240819,164900,459334430,17090,17090,17090,17090,0
|
|
20240819,164800,459334430,17090,17090,17090,17090,0
|
|
20240819,164700,459334430,17090,17090,17090,17090,0
|
|
20240819,164600,459334430,17090,17090,17090,17090,0
|
|
20240819,164500,459334430,17090,17090,17090,17090,0
|
|
20240819,164400,459334430,17090,17090,17090,17090,0
|
|
20240819,164300,459334430,17090,17090,17090,17090,0
|
|
20240819,164200,459334430,17090,17090,17090,17090,0
|
|
20240819,164100,459334430,17090,17090,17090,17090,0
|
|
20240819,164000,459334430,17090,17090,17090,17090,0
|
|
20240819,163900,459334430,17090,17090,17090,17090,0
|
|
20240819,163800,459334430,17090,17090,17090,17090,0
|
|
20240819,163700,459334430,17090,17090,17090,17090,0
|
|
20240819,163600,459334430,17090,17090,17090,17090,0
|
|
20240819,163500,459334430,17090,17090,17090,17090,0
|
|
20240819,163400,459334430,17090,17090,17090,17090,0
|
|
20240819,163300,459334430,17090,17090,17090,17090,257
|
|
20240819,163200,459334430,17090,17090,17090,17090,0
|
|
20240819,163100,459334430,17090,17090,17090,17090,0
|
|
20240819,163000,459334430,17090,17090,17090,17090,0
|
|
20240819,162900,459334430,17090,17090,17090,17090,0
|
|
20240819,162800,459334430,17090,17090,17090,17090,0
|
|
20240819,162700,459334430,17090,17090,17090,17090,0
|
|
20240819,162600,459334430,17090,17090,17090,17090,0
|
|
20240819,162500,459334430,17090,17090,17090,17090,0
|
|
20240819,162400,459334430,17090,17090,17090,17090,0
|
|
20240819,162300,459334430,17090,17090,17090,17090,0
|
|
20240819,162200,459334430,17090,17090,17090,17090,0
|
|
20240819,162100,459334430,17090,17090,17090,17090,0
|
|
20240819,162000,459334430,17090,17090,17090,17090,0
|
|
20240819,161900,459334430,17090,17090,17090,17090,0
|
|
20240819,161800,459334430,17090,17090,17090,17090,0
|
|
20240819,161700,459334430,17090,17090,17090,17090,0
|
|
20240819,161600,459334430,17090,17090,17090,17090,0
|
|
20240819,161500,459334430,17090,17090,17090,17090,0
|
|
20240819,161400,459334430,17090,17090,17090,17090,0
|
|
20240819,161300,459334430,17090,17090,17090,17090,0
|
|
20240819,161200,459334430,17090,17090,17090,17090,0
|
|
20240819,161100,459334430,17090,17090,17090,17090,0
|
|
20240819,161000,459334430,17090,17090,17090,17090,0
|
|
20240819,160900,459334430,17090,17090,17090,17090,0
|
|
20240819,160800,459334430,17090,17090,17090,17090,0
|
|
20240819,160700,459334430,17090,17090,17090,17090,0
|
|
20240819,160600,459334430,17090,17090,17090,17090,0
|
|
20240819,160500,459334430,17090,17090,17090,17090,0
|
|
20240819,160400,459334430,17090,17090,17090,17090,0
|
|
20240819,160300,459334430,17090,17090,17090,17090,257
|
|
20240819,160200,459334430,17090,17090,17090,17090,0
|
|
20240819,160100,459334430,17090,17090,17090,17090,0
|
|
20240819,160000,459334430,17090,17090,17090,17090,0
|
|
20240819,155900,459334430,17090,17090,17090,17090,0
|
|
20240819,155800,459334430,17090,17090,17090,17090,0
|
|
20240819,155700,459334430,17090,17090,17090,17090,0
|
|
20240819,155600,459334430,17090,17090,17090,17090,0
|
|
20240819,155500,459334430,17090,17090,17090,17090,0
|
|
20240819,155400,459334430,17090,17090,17090,17090,0
|
|
20240819,155300,459334430,17090,17090,17090,17090,0
|
|
20240819,155200,459334430,17090,17090,17090,17090,0
|
|
20240819,155100,459334430,17090,17090,17090,17090,0
|
|
20240819,155000,459334430,17090,17090,17090,17090,0
|
|
20240819,154900,459334430,17090,17090,17090,17090,0
|
|
20240819,154800,459334430,17090,17090,17090,17090,0
|
|
20240819,154700,459334430,17090,17090,17090,17090,0
|
|
20240819,154600,459334430,17090,17090,17090,17090,0
|
|
20240819,154500,459334430,17090,17090,17090,17090,0
|
|
20240819,154400,459334430,17090,17090,17090,17090,0
|
|
20240819,154300,459334430,17090,17090,17090,17090,0
|
|
20240819,154200,459334430,17090,17090,17090,17090,0
|
|
20240819,154100,459334430,17090,17090,17090,17090,0
|
|
20240819,154000,459334430,17090,17090,17090,17090,0
|
|
20240819,153900,459334430,17090,17090,17090,17090,0
|
|
20240819,153800,459334430,17090,17090,17090,17090,0
|
|
20240819,153700,459334430,17090,17090,17090,17090,0
|
|
20240819,153600,459334430,17090,17090,17090,17090,0
|
|
20240819,153500,459334430,17090,17090,17090,17090,0
|
|
20240819,153400,459334430,17090,17090,17090,17090,0
|
|
20240819,153300,459334430,17090,17090,17090,17090,257
|
|
20240819,153200,459334430,17090,17090,17090,17090,0
|
|
20240819,153100,459334430,17090,17090,17090,17090,0
|
|
20240819,153000,459334430,17090,17090,17090,17090,257
|
|
20240819,152900,454942300,16940,16940,16940,16940,0
|
|
20240819,152800,454942300,16940,16940,16940,16940,0
|
|
20240819,152700,454942300,16940,16940,16940,16940,0
|
|
20240819,152600,454942300,16940,16940,16940,16940,0
|
|
20240819,152500,454942300,16940,16940,16940,16940,0
|
|
20240819,152400,454942300,16940,16940,16940,16940,0
|
|
20240819,152300,454942300,16940,16940,16940,16940,0
|
|
20240819,152200,454942300,16940,16940,16940,16940,0
|
|
20240819,152100,454942300,16940,16940,16940,16940,0
|
|
20240819,152000,454942300,16940,16940,16940,16940,0
|
|
20240819,151900,454942300,16940,16960,17060,16940,199
|
|
20240819,151800,451561050,16960,16960,16960,16960,0
|
|
20240819,151700,451561050,16960,16960,16960,16960,29
|
|
20240819,151600,451069210,16960,16960,16960,16960,26
|
|
20240819,151500,450628250,16960,16950,16960,16950,77
|
|
20240819,151400,449322860,16940,16950,16950,16940,29
|
|
20240819,151300,448831330,16950,16940,16950,16930,100
|
|
20240819,151200,447137210,16940,16940,16940,16940,50
|
|
20240819,151100,446290210,16930,16930,16930,16930,0
|
|
20240819,151000,446290210,16930,16930,16930,16930,1
|
|
20240819,150900,446273280,16940,16940,16940,16940,0
|
|
20240819,150800,446273280,16940,16940,16940,16940,0
|
|
20240819,150700,446273280,16940,16940,16940,16940,6
|
|
20240819,150600,446171640,16940,16940,16940,16940,0
|
|
20240819,150500,446171640,16940,16940,16940,16940,0
|
|
20240819,150400,446171640,16940,16940,16940,16940,0
|
|
20240819,150300,446171640,16940,16930,16940,16930,20
|
|
20240819,150200,445832850,16940,16940,16940,16940,0
|
|
20240819,150100,445832850,16940,16940,16940,16940,0
|
|
20240819,150000,445832850,16940,16940,16940,16940,0
|
|
20240819,145900,445832850,16940,16940,16940,16940,1
|
|
20240819,145800,445815910,16880,16880,16880,16880,0
|
|
20240819,145700,445815910,16880,16880,16880,16880,7
|
|
20240819,145600,445697750,16880,16880,16880,16880,0
|
|
20240819,145500,445697750,16880,16890,16890,16880,34
|
|
20240819,145400,445123570,16880,16880,16880,16880,0
|
|
20240819,145300,445123570,16880,16880,16880,16880,0
|
|
20240819,145200,445123570,16880,16880,16880,16880,0
|
|
20240819,145100,445123570,16880,16880,16880,16880,0
|
|
20240819,145000,445123570,16880,16880,16880,16880,0
|
|
20240819,144900,445123570,16880,16880,16880,16880,3
|
|
20240819,144800,445072930,16880,16890,16890,16880,102
|
|
20240819,144700,443350180,16950,16950,16950,16950,0
|
|
20240819,144600,443350180,16950,16950,16950,16950,15
|
|
20240819,144500,443095930,16950,16950,16950,16950,0
|
|
20240819,144400,443095930,16950,16940,16950,16940,17
|
|
20240819,144300,442807850,16880,16880,16880,16880,0
|
|
20240819,144200,442807850,16880,16880,16880,16880,0
|
|
20240819,144100,442807850,16880,16880,16880,16880,0
|
|
20240819,144000,442807850,16880,16880,16880,16880,0
|
|
20240819,143900,442807850,16880,16880,16880,16880,0
|
|
20240819,143800,442807850,16880,16880,16880,16880,2
|
|
20240819,143700,442774090,16880,16880,16880,16880,0
|
|
20240819,143600,442774090,16880,16880,16880,16880,0
|
|
20240819,143500,442774090,16880,16880,16880,16880,0
|
|
20240819,143400,442774090,16880,16880,16880,16880,0
|
|
20240819,143300,442774090,16880,16880,16880,16880,0
|
|
20240819,143200,442774090,16880,16880,16880,16880,0
|
|
20240819,143100,442774090,16880,16880,16880,16880,0
|
|
20240819,143000,442774090,16880,16880,16880,16880,0
|
|
20240819,142900,442774090,16880,16880,16880,16880,0
|
|
20240819,142800,442774090,16880,16910,16910,16880,5
|
|
20240819,142700,442689660,16910,16910,16910,16910,0
|
|
20240819,142600,442689660,16910,16910,16910,16910,0
|
|
20240819,142500,442689660,16910,16910,16910,16910,0
|
|
20240819,142400,442689660,16910,16910,16910,16910,0
|
|
20240819,142300,442689660,16910,16910,16910,16910,23
|
|
20240819,142200,442300730,16910,16910,16910,16910,26
|
|
20240819,142100,441861070,16970,16970,16970,16970,0
|
|
20240819,142000,441861070,16970,16970,16970,16970,0
|
|
20240819,141900,441861070,16970,16970,16970,16970,0
|
|
20240819,141800,441861070,16970,16970,16970,16970,0
|
|
20240819,141700,441861070,16970,16970,16970,16970,1
|
|
20240819,141600,441844100,16880,16880,16880,16880,0
|
|
20240819,141500,441844100,16880,16880,16880,16880,1
|
|
20240819,141400,441827220,16990,16990,16990,16990,0
|
|
20240819,141300,441827220,16990,16990,16990,16990,0
|
|
20240819,141200,441827220,16990,16990,16990,16990,0
|
|
20240819,141100,441827220,16990,16990,16990,16990,0
|
|
20240819,141000,441827220,16990,16990,16990,16990,1
|
|
20240819,140900,441810230,17000,17000,17000,17000,0
|
|
20240819,140800,441810230,17000,17000,17000,17000,0
|
|
20240819,140700,441810230,17000,17000,17000,17000,0
|
|
20240819,140600,441810230,17000,17000,17000,17000,0
|
|
20240819,140500,441810230,17000,17000,17000,17000,0
|
|
20240819,140400,441810230,17000,17030,17030,17000,3
|
|
20240819,140300,441759200,17050,17050,17050,17050,0
|
|
20240819,140200,441759200,17050,17050,17050,17050,0
|
|
20240819,140100,441759200,17050,16870,17060,16870,25
|
|
20240819,140000,441333470,16870,16870,16870,16870,0
|
|
20240819,135900,441333470,16870,16980,16980,16870,16
|
|
20240819,135800,441063180,16990,17000,17000,16990,3
|
|
20240819,135700,441012200,16990,16990,16990,16990,0
|
|
20240819,135600,441012200,16990,16990,16990,16990,1
|
|
20240819,135500,440995210,16990,16990,16990,16990,0
|
|
20240819,135400,440995210,16990,16990,16990,16990,0
|
|
20240819,135300,440995210,16990,16990,16990,16990,0
|
|
20240819,135200,440995210,16990,16990,16990,16990,1
|
|
20240819,135100,440978220,16950,16950,16950,16950,6
|
|
20240819,135000,440876520,16940,16940,16940,16940,20
|
|
20240819,134900,440537720,16840,16840,16840,16840,0
|
|
20240819,134800,440537720,16840,16840,16840,16840,0
|
|
20240819,134700,440537720,16840,16840,16840,16840,0
|
|
20240819,134600,440537720,16840,16840,16840,16840,0
|
|
20240819,134500,440537720,16840,16840,16840,16840,0
|
|
20240819,134400,440537720,16840,16840,16840,16840,0
|
|
20240819,134300,440537720,16840,16840,16840,16840,0
|
|
20240819,134200,440537720,16840,16840,16840,16840,0
|
|
20240819,134100,440537720,16840,16840,16840,16840,0
|
|
20240819,134000,440537720,16840,16840,16840,16840,0
|
|
20240819,133900,440537720,16840,16840,16840,16840,0
|
|
20240819,133800,440537720,16840,16840,16840,16840,0
|
|
20240819,133700,440537720,16840,16840,16840,16840,0
|
|
20240819,133600,440537720,16840,16840,16840,16840,0
|
|
20240819,133500,440537720,16840,16840,16840,16840,0
|
|
20240819,133400,440537720,16840,16840,16840,16840,0
|
|
20240819,133300,440537720,16840,16850,16850,16840,300
|
|
20240819,133200,435485220,16850,16850,16850,16850,0
|
|
20240819,133100,435485220,16850,16850,16850,16850,364
|
|
20240819,133000,429351820,16850,16850,16850,16850,0
|
|
20240819,132900,429351820,16850,16850,16850,16850,0
|
|
20240819,132800,429351820,16850,16850,16850,16850,0
|
|
20240819,132700,429351820,16850,16850,16850,16850,0
|
|
20240819,132600,429351820,16850,16850,16850,16850,0
|
|
20240819,132500,429351820,16850,16850,16850,16850,0
|
|
20240819,132400,429351820,16850,16850,16850,16850,315
|
|
20240819,132300,424044070,16870,16870,16870,16870,0
|
|
20240819,132200,424044070,16870,16870,16870,16870,0
|
|
20240819,132100,424044070,16870,16870,16870,16870,0
|
|
20240819,132000,424044070,16870,16870,16870,16870,0
|
|
20240819,131900,424044070,16870,16870,16870,16870,1
|
|
20240819,131800,424027200,16870,16870,16870,16870,170
|
|
20240819,131700,421159300,16940,16940,16940,16940,0
|
|
20240819,131600,421159300,16940,16940,16940,16940,2
|
|
20240819,131500,421125420,16870,16870,16870,16870,0
|
|
20240819,131400,421125420,16870,16870,16870,16870,0
|
|
20240819,131300,421125420,16870,16870,16870,16870,29
|
|
20240819,131200,420636190,16870,16870,16870,16870,4
|
|
20240819,131100,420568710,16850,16850,16850,16850,0
|
|
20240819,131000,420568710,16850,16850,16850,16850,0
|
|
20240819,130900,420568710,16850,16850,16850,16850,0
|
|
20240819,130800,420568710,16850,16850,16850,16850,0
|
|
20240819,130700,420568710,16850,16850,16850,16850,7
|
|
20240819,130600,420450760,16850,16850,16850,16850,0
|
|
20240819,130500,420450760,16850,16850,16850,16850,0
|
|
20240819,130400,420450760,16850,16850,16850,16850,0
|
|
20240819,130300,420450760,16850,16850,16850,16850,0
|
|
20240819,130200,420450760,16850,16850,16850,16850,0
|
|
20240819,130100,420450760,16850,16850,16850,16850,0
|
|
20240819,130000,420450760,16850,16850,16850,16850,0
|
|
20240819,125900,420450760,16850,16850,16850,16850,0
|
|
20240819,125800,420450760,16850,16850,16850,16850,27
|
|
20240819,125700,419995810,16850,16850,16850,16850,20
|
|
20240819,125600,419658810,16850,16850,16850,16850,0
|
|
20240819,125500,419658810,16850,16850,16850,16850,5
|
|
20240819,125400,419574560,16840,16840,16840,16840,5
|
|
20240819,125300,419490360,16800,16800,16800,16800,0
|
|
20240819,125200,419490360,16800,16800,16800,16800,190
|
|
20240819,125100,416298360,16800,16800,16800,16800,0
|
|
20240819,125000,416298360,16800,16800,16800,16800,0
|
|
20240819,124900,416298360,16800,16800,16800,16800,0
|
|
20240819,124800,416298360,16800,16800,16800,16800,0
|
|
20240819,124700,416298360,16800,16800,16800,16800,0
|
|
20240819,124600,416298360,16800,16800,16800,16800,10
|
|
20240819,124500,416130360,16850,16850,16850,16850,0
|
|
20240819,124400,416130360,16850,16850,16850,16850,0
|
|
20240819,124300,416130360,16850,16850,16850,16850,0
|
|
20240819,124200,416130360,16850,16850,16850,16850,0
|
|
20240819,124100,416130360,16850,16850,16850,16850,0
|
|
20240819,124000,416130360,16850,16850,16850,16850,0
|
|
20240819,123900,416130360,16850,16850,16850,16850,0
|
|
20240819,123800,416130360,16850,16850,16850,16850,0
|
|
20240819,123700,416130360,16850,16780,16850,16780,10
|
|
20240819,123600,415962050,16840,16840,16840,16840,0
|
|
20240819,123500,415962050,16840,16840,16840,16840,0
|
|
20240819,123400,415962050,16840,16840,16840,16840,0
|
|
20240819,123300,415962050,16840,16840,16840,16840,0
|
|
20240819,123200,415962050,16840,16840,16840,16840,0
|
|
20240819,123100,415962050,16840,16840,16840,16840,0
|
|
20240819,123000,415962050,16840,16840,16840,16840,0
|
|
20240819,122900,415962050,16840,16840,16840,16840,0
|
|
20240819,122800,415962050,16840,16840,16840,16840,25
|
|
20240819,122700,415541050,16840,16840,16840,16840,75
|
|
20240819,122600,414278050,16850,16850,16850,16850,0
|
|
20240819,122500,414278050,16850,16850,16850,16850,0
|
|
20240819,122400,414278050,16850,16820,16850,16820,12
|
|
20240819,122300,414075910,16680,16680,16680,16680,2
|
|
20240819,122200,414042550,16680,16680,16680,16680,0
|
|
20240819,122100,414042550,16680,16680,16680,16680,0
|
|
20240819,122000,414042550,16680,16680,16680,16680,0
|
|
20240819,121900,414042550,16680,16680,16680,16680,0
|
|
20240819,121800,414042550,16680,16680,16680,16680,0
|
|
20240819,121700,414042550,16680,16680,16680,16680,0
|
|
20240819,121600,414042550,16680,16680,16680,16680,0
|
|
20240819,121500,414042550,16680,16680,16680,16680,102
|
|
20240819,121400,412341190,16850,16850,16850,16850,0
|
|
20240819,121300,412341190,16850,16770,16850,16670,562
|
|
20240819,121200,402937560,16770,16770,16770,16770,2
|
|
20240819,121100,402904020,16770,16770,16770,16770,0
|
|
20240819,121000,402904020,16770,16770,16770,16770,0
|
|
20240819,120900,402904020,16770,16770,16770,16770,0
|
|
20240819,120800,402904020,16770,16770,16770,16770,1
|
|
20240819,120700,402887250,16850,16850,16850,16850,3
|
|
20240819,120600,402836700,16840,16840,16840,16840,43
|
|
20240819,120500,402112580,16840,16840,16840,16840,0
|
|
20240819,120400,402112580,16840,16840,16840,16840,0
|
|
20240819,120300,402112580,16840,16840,16840,16840,0
|
|
20240819,120200,402112580,16840,16820,16840,16820,107
|
|
20240819,120100,400311340,16820,16820,16820,16820,0
|
|
20240819,120000,400311340,16820,16820,16820,16820,0
|
|
20240819,115900,400311340,16820,16820,16820,16820,0
|
|
20240819,115800,400311340,16820,16820,16820,16820,1
|
|
20240819,115700,400294520,16820,16820,16820,16820,10
|
|
20240819,115600,400126320,16820,16820,16820,16820,3
|
|
20240819,115500,400075860,16820,16820,16820,16820,0
|
|
20240819,115400,400075860,16820,16820,16820,16820,0
|
|
20240819,115300,400075860,16820,16820,16820,16820,1
|
|
20240819,115200,400059040,16760,16760,16760,16760,6
|
|
20240819,115100,399958480,16730,16730,16730,16730,0
|
|
20240819,115000,399958480,16730,16730,16730,16730,0
|
|
20240819,114900,399958480,16730,16730,16730,16730,8
|
|
20240819,114800,399824640,16720,16720,16720,16720,0
|
|
20240819,114700,399824640,16720,16720,16720,16720,0
|
|
20240819,114600,399824640,16720,16720,16720,16720,0
|
|
20240819,114500,399824640,16720,16740,16740,16720,51
|
|
20240819,114400,398971260,16740,16740,16740,16740,0
|
|
20240819,114300,398971260,16740,16740,16740,16740,0
|
|
20240819,114200,398971260,16740,16740,16740,16740,0
|
|
20240819,114100,398971260,16740,16740,16740,16740,0
|
|
20240819,114000,398971260,16740,16740,16740,16740,2
|
|
20240819,113900,398937780,16730,16770,16770,16730,162
|
|
20240819,113800,396224060,16840,16840,16840,16840,0
|
|
20240819,113700,396224060,16840,16840,16840,16840,0
|
|
20240819,113600,396224060,16840,16840,16840,16840,0
|
|
20240819,113500,396224060,16840,16840,16840,16840,0
|
|
20240819,113400,396224060,16840,16840,16840,16840,0
|
|
20240819,113300,396224060,16840,16840,16840,16840,0
|
|
20240819,113200,396224060,16840,16840,16840,16840,5
|
|
20240819,113100,396139860,16840,16840,16840,16840,0
|
|
20240819,113000,396139860,16840,16840,16840,16840,0
|
|
20240819,112900,396139860,16840,16840,16840,16840,1
|
|
20240819,112800,396123020,16780,16780,16780,16780,4
|
|
20240819,112700,396055900,16780,16780,16780,16780,0
|
|
20240819,112600,396055900,16780,16780,16780,16780,0
|
|
20240819,112500,396055900,16780,16780,16780,16780,96
|
|
20240819,112400,394445020,16780,16780,16780,16780,500
|
|
20240819,112300,386055020,16840,16840,16840,16840,0
|
|
20240819,112200,386055020,16840,16840,16840,16840,1
|
|
20240819,112100,386038180,16840,16840,16840,16840,1
|
|
20240819,112000,386021340,16780,16810,16810,16780,419
|
|
20240819,111900,378979320,16830,16830,16830,16830,63
|
|
20240819,111800,377919030,16840,16840,16840,16840,7
|
|
20240819,111700,377801150,16840,16840,16840,16840,10
|
|
20240819,111600,377632750,16830,16830,16830,16810,96
|
|
20240819,111500,376018170,16830,16840,16840,16830,408
|
|
20240819,111400,369150060,16840,16850,16850,16840,76
|
|
20240819,111300,367869890,16860,16900,16900,16860,42
|
|
20240819,111200,367161320,16900,16900,16900,16900,0
|
|
20240819,111100,367161320,16900,16900,16900,16900,0
|
|
20240819,111000,367161320,16900,16900,16900,16900,0
|
|
20240819,110900,367161320,16900,16900,16900,16900,0
|
|
20240819,110800,367161320,16900,16900,16900,16900,0
|
|
20240819,110700,367161320,16900,16900,16900,16900,0
|
|
20240819,110600,367161320,16900,16970,16970,16900,5
|
|
20240819,110500,367076720,17060,17060,17060,17060,30
|
|
20240819,110400,366564920,17060,17060,17060,17060,0
|
|
20240819,110300,366564920,17060,17060,17060,17060,0
|
|
20240819,110200,366564920,17060,17060,17060,17060,0
|
|
20240819,110100,366564920,17060,17060,17060,17060,0
|
|
20240819,110000,366564920,17060,17000,17060,17000,4
|
|
20240819,105900,366496740,17000,17000,17000,17000,0
|
|
20240819,105800,366496740,17000,17000,17000,17000,0
|
|
20240819,105700,366496740,17000,17000,17000,17000,0
|
|
20240819,105600,366496740,17000,17040,17040,17000,10
|
|
20240819,105500,366326650,17050,17050,17050,17050,0
|
|
20240819,105400,366326650,17050,17050,17050,17050,40
|
|
20240819,105300,365644650,17050,17050,17050,17050,1
|
|
20240819,105200,365627600,17050,17050,17050,17050,313
|
|
20240819,105100,360290950,17050,17050,17050,17050,1
|
|
20240819,105000,360273900,17060,17060,17060,17060,0
|
|
20240819,104900,360273900,17060,17060,17060,17060,32
|
|
20240819,104800,359727980,17060,17050,17060,17050,31
|
|
20240819,104700,359199160,17050,17050,17050,17050,0
|
|
20240819,104600,359199160,17050,17050,17050,17050,2
|
|
20240819,104500,359165060,17050,17050,17050,17050,0
|
|
20240819,104400,359165060,17050,17050,17050,17050,0
|
|
20240819,104300,359165060,17050,17050,17050,17050,0
|
|
20240819,104200,359165060,17050,17050,17050,17050,2
|
|
20240819,104100,359130960,17060,17060,17060,17060,3
|
|
20240819,104000,359079780,17050,17050,17060,17050,248
|
|
20240819,103900,354849380,17050,17050,17050,17050,10
|
|
20240819,103800,354678880,17000,17000,17000,17000,0
|
|
20240819,103700,354678880,17000,17000,17000,17000,0
|
|
20240819,103600,354678880,17000,17000,17000,17000,0
|
|
20240819,103500,354678880,17000,17000,17000,17000,15
|
|
20240819,103400,354423880,17040,17040,17040,17040,6
|
|
20240819,103300,354321640,16820,16820,16820,16820,0
|
|
20240819,103200,354321640,16820,17050,17050,16820,23
|
|
20240819,103100,353930640,17050,17050,17050,17050,0
|
|
20240819,103000,353930640,17050,16810,17050,16790,119
|
|
20240819,102900,351923650,16950,16950,16950,16950,2
|
|
20240819,102800,351889750,16960,17030,17030,16790,101
|
|
20240819,102700,350182380,17050,17050,17050,17050,0
|
|
20240819,102600,350182380,17050,17050,17050,17050,0
|
|
20240819,102500,350182380,17050,17060,17060,17050,47
|
|
20240819,102400,349380580,17080,17080,17080,17080,0
|
|
20240819,102300,349380580,17080,17080,17080,17080,18
|
|
20240819,102200,349073140,17080,17080,17080,17080,0
|
|
20240819,102100,349073140,17080,17080,17080,17080,30
|
|
20240819,102000,348560740,17080,17070,17080,17070,54
|
|
20240819,101900,347638880,17060,17060,17060,17060,1
|
|
20240819,101800,347621820,17060,17060,17060,17060,1
|
|
20240819,101700,347604760,17070,17070,17070,17070,239
|
|
20240819,101600,343525030,17070,17070,17070,17070,7
|
|
20240819,101500,343405540,17070,17080,17080,17070,13
|
|
20240819,101400,343183610,17080,17080,17080,17070,48
|
|
20240819,101300,342364180,17080,17080,17080,17080,23
|
|
20240819,101200,341971340,17070,17080,17080,17070,33
|
|
20240819,101100,341408020,17200,17080,17200,17080,5
|
|
20240819,101000,341322260,17070,17070,17070,17070,0
|
|
20240819,100900,341322260,17070,17070,17070,17070,7
|
|
20240819,100800,341202770,17070,17070,17070,17070,3
|
|
20240819,100700,341151560,17220,17220,17220,17220,0
|
|
20240819,100600,341151560,17220,17070,17220,17070,8
|
|
20240819,100500,341014550,17070,17070,17070,17070,4
|
|
20240819,100400,340946270,17070,17110,17110,17070,73
|
|
20240819,100300,339698180,17070,17180,17180,17070,302
|
|
20240819,100200,334529020,17180,17180,17180,17180,3
|
|
20240819,100100,334477480,17240,17290,17290,17180,89
|
|
20240819,100000,332942870,17290,17290,17290,17290,1
|
|
20240819,095900,332925580,17290,17290,17290,17290,2
|
|
20240819,095800,332891000,17310,17300,17490,17290,162
|
|
20240819,095700,330086650,17510,17510,17510,17510,1
|
|
20240819,095600,330069140,17530,17430,17550,17300,214
|
|
20240819,095500,326350650,17430,17430,17430,17430,9
|
|
20240819,095400,326193780,17650,17650,17650,17650,0
|
|
20240819,095300,326193780,17650,17490,17660,17300,213
|
|
20240819,095200,322482860,17600,17520,17600,17490,64
|
|
20240819,095100,321361590,17520,17540,17540,17520,35
|
|
20240819,095000,320748210,17680,17680,17680,17680,1
|
|
20240819,094900,320730530,17700,17700,17700,17700,1552
|
|
20240819,094800,293260130,17700,17710,17710,17700,3716
|
|
20240819,094700,227483170,17710,17710,17710,17710,114
|
|
20240819,094600,225464230,17710,17720,17720,17710,105
|
|
20240819,094500,223604660,17760,17740,17760,17730,158
|
|
20240819,094400,220800750,17740,17700,17740,17700,276
|
|
20240819,094300,215909330,17700,17700,17720,17700,801
|
|
20240819,094200,201726450,17700,17700,17700,17700,434
|
|
20240819,094100,194044650,17700,17600,17780,17600,1878
|
|
20240819,094000,160813690,17600,17600,17630,17500,663
|
|
20240819,093900,149147950,17570,17480,17570,17480,180
|
|
20240819,093800,145991150,17480,17480,17480,17480,344
|
|
20240819,093700,139978030,17480,17320,17600,17300,2030
|
|
20240819,093600,104619620,17300,17250,17300,17180,792
|
|
20240819,093500,90957080,17250,17240,17250,17240,50
|
|
20240819,093400,90095050,17230,17240,17270,17180,187
|
|
20240819,093300,86881290,17240,17240,17260,17240,166
|
|
20240819,093200,84018510,17250,17250,17260,17240,95
|
|
20240819,093100,82379570,17250,17100,17260,17100,853
|
|
20240819,093000,67709870,17110,17070,17120,17070,277
|
|
20240819,092900,62970290,17070,17080,17120,17010,259
|
|
20240819,092800,58546450,17000,17100,17100,17000,22
|
|
20240819,092700,58171950,17100,16920,17100,16910,691
|
|
20240819,092600,46422300,16900,16890,16900,16880,139
|
|
20240819,092500,44073460,16880,16880,16880,16880,8
|
|
20240819,092400,43938420,16880,16850,16880,16850,11
|
|
20240819,092300,43752770,16850,16850,16890,16850,60
|
|
20240819,092200,42740450,16850,16800,16890,16780,460
|
|
20240819,092100,34998470,16780,16790,16800,16780,17
|
|
20240819,092000,34713120,16780,16780,16780,16780,6
|
|
20240819,091900,34612440,16780,16780,16780,16780,0
|
|
20240819,091800,34612440,16780,16760,16780,16760,124
|
|
20240819,091700,32533780,16770,16760,16770,16760,25
|
|
20240819,091600,32114680,16750,16750,16750,16750,6
|
|
20240819,091500,32014180,16760,16750,16760,16750,155
|
|
20240819,091400,29417920,16750,16750,16750,16750,14
|
|
20240819,091300,29183420,16750,16750,16750,16750,20
|
|
20240819,091200,28848420,16750,16750,16750,16750,3
|
|
20240819,091100,28798170,16770,16750,16780,16750,28
|
|
20240819,091000,28328920,16750,16750,16750,16750,10
|
|
20240819,090900,28161420,16750,16700,16760,16700,530
|
|
20240819,090800,19287090,16700,16700,16700,16700,26
|
|
20240819,090700,18852890,16700,16680,16700,16680,71
|
|
20240819,090600,17667360,16700,16660,16700,16660,494
|
|
20240819,090500,9427400,16660,16650,16660,16650,85
|
|
20240819,090400,8011710,16660,16660,16660,16660,0
|
|
20240819,090300,8011710,16660,16660,16660,16660,74
|
|
20240819,090200,6778870,16660,16600,16660,16600,10
|
|
20240819,090100,6612620,16600,16590,16600,16590,178
|
|
20240819,090000,3657880,16600,16550,16600,16510,221
|