605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,190200,87986850,17200,17200,17200,17200,80
|
|
20240820,190100,87986850,17200,17200,17200,17200,0
|
|
20240820,190000,87986850,17200,17200,17200,17200,0
|
|
20240820,185900,87986850,17200,17200,17200,17200,0
|
|
20240820,185800,87986850,17200,17200,17200,17200,0
|
|
20240820,185700,87986850,17200,17200,17200,17200,0
|
|
20240820,185600,87986850,17200,17200,17200,17200,0
|
|
20240820,185500,87986850,17200,17200,17200,17200,0
|
|
20240820,185400,87986850,17200,17200,17200,17200,0
|
|
20240820,185300,87986850,17200,17200,17200,17200,0
|
|
20240820,185200,87986850,17200,17200,17200,17200,0
|
|
20240820,185100,87986850,17200,17200,17200,17200,0
|
|
20240820,185000,87986850,17200,17200,17200,17200,0
|
|
20240820,184900,87986850,17200,17200,17200,17200,0
|
|
20240820,184800,87986850,17200,17200,17200,17200,0
|
|
20240820,184700,87986850,17200,17200,17200,17200,0
|
|
20240820,184600,87986850,17200,17200,17200,17200,0
|
|
20240820,184500,87986850,17200,17200,17200,17200,0
|
|
20240820,184400,87986850,17200,17200,17200,17200,0
|
|
20240820,184300,87986850,17200,17200,17200,17200,0
|
|
20240820,184200,87986850,17200,17200,17200,17200,0
|
|
20240820,184100,87986850,17200,17200,17200,17200,0
|
|
20240820,184000,87986850,17200,17200,17200,17200,0
|
|
20240820,183900,87986850,17200,17200,17200,17200,0
|
|
20240820,183800,87986850,17200,17200,17200,17200,0
|
|
20240820,183700,87986850,17200,17200,17200,17200,0
|
|
20240820,183600,87986850,17200,17200,17200,17200,0
|
|
20240820,183500,87986850,17200,17200,17200,17200,0
|
|
20240820,183400,87986850,17200,17200,17200,17200,0
|
|
20240820,183300,87986850,17200,17200,17200,17200,0
|
|
20240820,183200,87986850,17200,17200,17200,17200,80
|
|
20240820,183100,87986850,17200,17200,17200,17200,0
|
|
20240820,183000,87986850,17200,17200,17200,17200,0
|
|
20240820,182900,87986850,17200,17200,17200,17200,0
|
|
20240820,182800,87986850,17200,17200,17200,17200,0
|
|
20240820,182700,87986850,17200,17200,17200,17200,0
|
|
20240820,182600,87986850,17200,17200,17200,17200,0
|
|
20240820,182500,87986850,17200,17200,17200,17200,0
|
|
20240820,182400,87986850,17200,17200,17200,17200,0
|
|
20240820,182300,87986850,17200,17200,17200,17200,0
|
|
20240820,182200,87986850,17200,17200,17200,17200,0
|
|
20240820,182100,87986850,17200,17200,17200,17200,0
|
|
20240820,182000,87986850,17200,17200,17200,17200,0
|
|
20240820,181900,87986850,17200,17200,17200,17200,0
|
|
20240820,181800,87986850,17200,17200,17200,17200,0
|
|
20240820,181700,87986850,17200,17200,17200,17200,0
|
|
20240820,181600,87986850,17200,17200,17200,17200,0
|
|
20240820,181500,87986850,17200,17200,17200,17200,0
|
|
20240820,181400,87986850,17200,17200,17200,17200,0
|
|
20240820,181300,87986850,17200,17200,17200,17200,0
|
|
20240820,181200,87986850,17200,17200,17200,17200,0
|
|
20240820,181100,87986850,17200,17200,17200,17200,0
|
|
20240820,181000,87986850,17200,17200,17200,17200,0
|
|
20240820,180900,87986850,17200,17200,17200,17200,0
|
|
20240820,180800,87986850,17200,17200,17200,17200,0
|
|
20240820,180700,87986850,17200,17200,17200,17200,0
|
|
20240820,180600,87986850,17200,17200,17200,17200,0
|
|
20240820,180500,87986850,17200,17200,17200,17200,0
|
|
20240820,180400,87986850,17200,17200,17200,17200,0
|
|
20240820,180300,87986850,17200,17200,17200,17200,0
|
|
20240820,180200,87986850,17200,17200,17200,17200,80
|
|
20240820,180100,87986850,17200,17200,17200,17200,0
|
|
20240820,180000,87986850,17200,17200,17200,17200,0
|
|
20240820,175900,87986850,17200,17200,17200,17200,0
|
|
20240820,175800,87986850,17200,17200,17200,17200,0
|
|
20240820,175700,87986850,17200,17200,17200,17200,0
|
|
20240820,175600,87986850,17200,17200,17200,17200,0
|
|
20240820,175500,87986850,17200,17200,17200,17200,0
|
|
20240820,175400,87986850,17200,17200,17200,17200,0
|
|
20240820,175300,87986850,17200,17200,17200,17200,0
|
|
20240820,175200,87986850,17200,17200,17200,17200,0
|
|
20240820,175100,87986850,17200,17200,17200,17200,0
|
|
20240820,175000,87986850,17200,17200,17200,17200,0
|
|
20240820,174900,87986850,17200,17200,17200,17200,0
|
|
20240820,174800,87986850,17200,17200,17200,17200,0
|
|
20240820,174700,87986850,17200,17200,17200,17200,0
|
|
20240820,174600,87986850,17200,17200,17200,17200,0
|
|
20240820,174500,87986850,17200,17200,17200,17200,0
|
|
20240820,174400,87986850,17200,17200,17200,17200,0
|
|
20240820,174300,87986850,17200,17200,17200,17200,0
|
|
20240820,174200,87986850,17200,17200,17200,17200,0
|
|
20240820,174100,87986850,17200,17200,17200,17200,0
|
|
20240820,174000,87986850,17200,17200,17200,17200,0
|
|
20240820,173900,87986850,17200,17200,17200,17200,0
|
|
20240820,173800,87986850,17200,17200,17200,17200,0
|
|
20240820,173700,87986850,17200,17200,17200,17200,0
|
|
20240820,173600,87986850,17200,17200,17200,17200,0
|
|
20240820,173500,87986850,17200,17200,17200,17200,0
|
|
20240820,173400,87986850,17200,17200,17200,17200,0
|
|
20240820,173300,87986850,17200,17200,17200,17200,0
|
|
20240820,173200,87986850,17200,17200,17200,17200,80
|
|
20240820,173100,87986850,17200,17200,17200,17200,0
|
|
20240820,173000,87986850,17200,17200,17200,17200,0
|
|
20240820,172900,87986850,17200,17200,17200,17200,0
|
|
20240820,172800,87986850,17200,17200,17200,17200,0
|
|
20240820,172700,87986850,17200,17200,17200,17200,0
|
|
20240820,172600,87986850,17200,17200,17200,17200,0
|
|
20240820,172500,87986850,17200,17200,17200,17200,0
|
|
20240820,172400,87986850,17200,17200,17200,17200,0
|
|
20240820,172300,87986850,17200,17200,17200,17200,0
|
|
20240820,172200,87986850,17200,17200,17200,17200,0
|
|
20240820,172100,87986850,17200,17200,17200,17200,0
|
|
20240820,172000,87986850,17200,17200,17200,17200,0
|
|
20240820,171900,87986850,17200,17200,17200,17200,0
|
|
20240820,171800,87986850,17200,17200,17200,17200,0
|
|
20240820,171700,87986850,17200,17200,17200,17200,0
|
|
20240820,171600,87986850,17200,17200,17200,17200,0
|
|
20240820,171500,87986850,17200,17200,17200,17200,0
|
|
20240820,171400,87986850,17200,17200,17200,17200,0
|
|
20240820,171300,87986850,17200,17200,17200,17200,0
|
|
20240820,171200,87986850,17200,17200,17200,17200,0
|
|
20240820,171100,87986850,17200,17200,17200,17200,0
|
|
20240820,171000,87986850,17200,17200,17200,17200,0
|
|
20240820,170900,87986850,17200,17200,17200,17200,0
|
|
20240820,170800,87986850,17200,17200,17200,17200,0
|
|
20240820,170700,87986850,17200,17200,17200,17200,0
|
|
20240820,170600,87986850,17200,17200,17200,17200,0
|
|
20240820,170500,87986850,17200,17200,17200,17200,0
|
|
20240820,170400,87986850,17200,17200,17200,17200,0
|
|
20240820,170300,87986850,17200,17200,17200,17200,0
|
|
20240820,170200,87986850,17200,17200,17200,17200,80
|
|
20240820,170100,87986850,17200,17200,17200,17200,0
|
|
20240820,170000,87986850,17200,17200,17200,17200,0
|
|
20240820,165900,87986850,17200,17200,17200,17200,0
|
|
20240820,165800,87986850,17200,17200,17200,17200,0
|
|
20240820,165700,87986850,17200,17200,17200,17200,0
|
|
20240820,165600,87986850,17200,17200,17200,17200,0
|
|
20240820,165500,87986850,17200,17200,17200,17200,0
|
|
20240820,165400,87986850,17200,17200,17200,17200,0
|
|
20240820,165300,87986850,17200,17200,17200,17200,0
|
|
20240820,165200,87986850,17200,17200,17200,17200,0
|
|
20240820,165100,87986850,17200,17200,17200,17200,0
|
|
20240820,165000,87986850,17200,17200,17200,17200,0
|
|
20240820,164900,87986850,17200,17200,17200,17200,0
|
|
20240820,164800,87986850,17200,17200,17200,17200,0
|
|
20240820,164700,87986850,17200,17200,17200,17200,0
|
|
20240820,164600,87986850,17200,17200,17200,17200,0
|
|
20240820,164500,87986850,17200,17200,17200,17200,0
|
|
20240820,164400,87986850,17200,17200,17200,17200,0
|
|
20240820,164300,87986850,17200,17200,17200,17200,0
|
|
20240820,164200,87986850,17200,17200,17200,17200,0
|
|
20240820,164100,87986850,17200,17200,17200,17200,0
|
|
20240820,164000,87986850,17200,17200,17200,17200,0
|
|
20240820,163900,87986850,17200,17200,17200,17200,0
|
|
20240820,163800,87986850,17200,17200,17200,17200,0
|
|
20240820,163700,87986850,17200,17200,17200,17200,0
|
|
20240820,163600,87986850,17200,17200,17200,17200,0
|
|
20240820,163500,87986850,17200,17200,17200,17200,0
|
|
20240820,163400,87986850,17200,17200,17200,17200,0
|
|
20240820,163300,87986850,17200,17200,17200,17200,0
|
|
20240820,163200,87986850,17200,17200,17200,17200,80
|
|
20240820,163100,87986850,17200,17200,17200,17200,0
|
|
20240820,163000,87986850,17200,17200,17200,17200,0
|
|
20240820,162900,87986850,17200,17200,17200,17200,0
|
|
20240820,162800,87986850,17200,17200,17200,17200,0
|
|
20240820,162700,87986850,17200,17200,17200,17200,0
|
|
20240820,162600,87986850,17200,17200,17200,17200,0
|
|
20240820,162500,87986850,17200,17200,17200,17200,0
|
|
20240820,162400,87986850,17200,17200,17200,17200,0
|
|
20240820,162300,87986850,17200,17200,17200,17200,0
|
|
20240820,162200,87986850,17200,17200,17200,17200,0
|
|
20240820,162100,87986850,17200,17200,17200,17200,0
|
|
20240820,162000,87986850,17200,17200,17200,17200,0
|
|
20240820,161900,87986850,17200,17200,17200,17200,0
|
|
20240820,161800,87986850,17200,17200,17200,17200,0
|
|
20240820,161700,87986850,17200,17200,17200,17200,0
|
|
20240820,161600,87986850,17200,17200,17200,17200,0
|
|
20240820,161500,87986850,17200,17200,17200,17200,0
|
|
20240820,161400,87986850,17200,17200,17200,17200,0
|
|
20240820,161300,87986850,17200,17200,17200,17200,0
|
|
20240820,161200,87986850,17200,17200,17200,17200,0
|
|
20240820,161100,87986850,17200,17200,17200,17200,0
|
|
20240820,161000,87986850,17200,17200,17200,17200,0
|
|
20240820,160900,87986850,17200,17200,17200,17200,0
|
|
20240820,160800,87986850,17200,17200,17200,17200,0
|
|
20240820,160700,87986850,17200,17200,17200,17200,0
|
|
20240820,160600,87986850,17200,17200,17200,17200,0
|
|
20240820,160500,87986850,17200,17200,17200,17200,0
|
|
20240820,160400,87986850,17200,17200,17200,17200,0
|
|
20240820,160300,87986850,17200,17200,17200,17200,0
|
|
20240820,160200,87986850,17200,17200,17200,17200,80
|
|
20240820,160100,87986850,17200,17200,17200,17200,0
|
|
20240820,160000,87986850,17200,17200,17200,17200,0
|
|
20240820,155900,87986850,17200,17200,17200,17200,0
|
|
20240820,155800,87986850,17200,17200,17200,17200,0
|
|
20240820,155700,87986850,17200,17200,17200,17200,0
|
|
20240820,155600,87986850,17200,17200,17200,17200,0
|
|
20240820,155500,87986850,17200,17200,17200,17200,0
|
|
20240820,155400,87986850,17200,17200,17200,17200,0
|
|
20240820,155300,87986850,17200,17200,17200,17200,0
|
|
20240820,155200,87986850,17200,17200,17200,17200,0
|
|
20240820,155100,87986850,17200,17200,17200,17200,0
|
|
20240820,155000,87986850,17200,17200,17200,17200,0
|
|
20240820,154900,87986850,17200,17200,17200,17200,0
|
|
20240820,154800,87986850,17200,17200,17200,17200,0
|
|
20240820,154700,87986850,17200,17200,17200,17200,0
|
|
20240820,154600,87986850,17200,17200,17200,17200,0
|
|
20240820,154500,87986850,17200,17200,17200,17200,0
|
|
20240820,154400,87986850,17200,17200,17200,17200,0
|
|
20240820,154300,87986850,17200,17200,17200,17200,0
|
|
20240820,154200,87986850,17200,17200,17200,17200,0
|
|
20240820,154100,87986850,17200,17200,17200,17200,0
|
|
20240820,154000,87986850,17200,17200,17200,17200,0
|
|
20240820,153900,87986850,17200,17200,17200,17200,0
|
|
20240820,153800,87986850,17200,17200,17200,17200,0
|
|
20240820,153700,87986850,17200,17200,17200,17200,0
|
|
20240820,153600,87986850,17200,17200,17200,17200,0
|
|
20240820,153500,87986850,17200,17200,17200,17200,0
|
|
20240820,153400,87986850,17200,17200,17200,17200,0
|
|
20240820,153300,87986850,17200,17200,17200,17200,0
|
|
20240820,153200,87986850,17200,17200,17200,17200,80
|
|
20240820,153100,87986850,17200,17200,17200,17200,0
|
|
20240820,153000,87986850,17200,17200,17200,17200,80
|
|
20240820,152900,86610850,17170,17170,17170,17170,0
|
|
20240820,152800,86610850,17170,17170,17170,17170,0
|
|
20240820,152700,86610850,17170,17170,17170,17170,0
|
|
20240820,152600,86610850,17170,17170,17170,17170,0
|
|
20240820,152500,86610850,17170,17170,17170,17170,0
|
|
20240820,152400,86610850,17170,17170,17170,17170,0
|
|
20240820,152300,86610850,17170,17170,17170,17170,0
|
|
20240820,152200,86610850,17170,17170,17170,17170,0
|
|
20240820,152100,86610850,17170,17170,17170,17170,0
|
|
20240820,152000,86610850,17170,17170,17170,17170,0
|
|
20240820,151900,86610850,17170,17200,17200,17170,5
|
|
20240820,151800,86524970,17160,17180,17180,17160,6
|
|
20240820,151700,86421980,17190,17190,17190,17190,32
|
|
20240820,151600,85871900,17190,17190,17190,17190,5
|
|
20240820,151500,85785950,17190,17190,17190,17190,35
|
|
20240820,151400,85184300,17190,17190,17190,17190,5
|
|
20240820,151300,85098350,17190,17190,17190,17190,33
|
|
20240820,151200,84531080,17190,17190,17190,17190,10
|
|
20240820,151100,84359180,17190,17190,17190,17190,5
|
|
20240820,151000,84273230,17210,17210,17210,17210,0
|
|
20240820,150900,84273230,17210,17210,17210,17210,0
|
|
20240820,150800,84273230,17210,17210,17210,17210,0
|
|
20240820,150700,84273230,17210,17200,17210,17200,74
|
|
20240820,150600,83000230,17190,17190,17190,17190,4
|
|
20240820,150500,82931470,17190,17190,17190,17190,2
|
|
20240820,150400,82897090,17190,17190,17190,17190,58
|
|
20240820,150300,81900070,17170,17170,17170,17170,0
|
|
20240820,150200,81900070,17170,17170,17170,17170,0
|
|
20240820,150100,81900070,17170,17170,17170,17170,0
|
|
20240820,150000,81900070,17170,17170,17170,17170,0
|
|
20240820,145900,81900070,17170,17170,17170,17170,0
|
|
20240820,145800,81900070,17170,17170,17170,17170,0
|
|
20240820,145700,81900070,17170,17170,17170,17170,0
|
|
20240820,145600,81900070,17170,17170,17170,17170,0
|
|
20240820,145500,81900070,17170,17170,17170,17170,108
|
|
20240820,145400,80045710,17170,17170,17170,17170,0
|
|
20240820,145300,80045710,17170,17170,17170,17170,0
|
|
20240820,145200,80045710,17170,17170,17170,17170,3
|
|
20240820,145100,79994200,17170,17170,17170,17170,0
|
|
20240820,145000,79994200,17170,17170,17170,17170,2
|
|
20240820,144900,79959860,17170,17170,17170,17170,0
|
|
20240820,144800,79959860,17170,17170,17170,17170,2
|
|
20240820,144700,79925520,17200,17200,17200,17200,10
|
|
20240820,144600,79753520,17200,17200,17200,17200,0
|
|
20240820,144500,79753520,17200,17200,17200,17200,0
|
|
20240820,144400,79753520,17200,17200,17200,17200,0
|
|
20240820,144300,79753520,17200,17180,17200,17180,3
|
|
20240820,144200,79701950,17170,17170,17170,17170,2
|
|
20240820,144100,79667610,17070,17070,17070,17070,1
|
|
20240820,144000,79650540,17040,17040,17040,17040,0
|
|
20240820,143900,79650540,17040,17040,17040,17040,0
|
|
20240820,143800,79650540,17040,17040,17040,17040,0
|
|
20240820,143700,79650540,17040,17040,17040,17040,0
|
|
20240820,143600,79650540,17040,17100,17160,17040,196
|
|
20240820,143500,76292690,17040,17040,17040,17040,0
|
|
20240820,143400,76292690,17040,17040,17040,17040,0
|
|
20240820,143300,76292690,17040,17040,17040,17040,0
|
|
20240820,143200,76292690,17040,17040,17040,17040,0
|
|
20240820,143100,76292690,17040,17040,17040,17040,26
|
|
20240820,143000,75849650,17040,17040,17040,17040,0
|
|
20240820,142900,75849650,17040,17040,17040,17040,0
|
|
20240820,142800,75849650,17040,17040,17040,17040,0
|
|
20240820,142700,75849650,17040,17040,17040,17040,0
|
|
20240820,142600,75849650,17040,17040,17040,17040,133
|
|
20240820,142500,73583330,17040,17060,17060,17040,60
|
|
20240820,142400,72560030,17100,17100,17100,17100,0
|
|
20240820,142300,72560030,17100,17100,17100,17100,0
|
|
20240820,142200,72560030,17100,17100,17100,17100,0
|
|
20240820,142100,72560030,17100,17100,17100,17100,0
|
|
20240820,142000,72560030,17100,17090,17100,17090,12
|
|
20240820,141900,72354840,17090,17090,17090,17090,0
|
|
20240820,141800,72354840,17090,17090,17090,17090,1
|
|
20240820,141700,72337750,17090,17090,17090,17090,0
|
|
20240820,141600,72337750,17090,17090,17090,17090,0
|
|
20240820,141500,72337750,17090,17090,17090,17090,0
|
|
20240820,141400,72337750,17090,17090,17090,17090,0
|
|
20240820,141300,72337750,17090,17090,17090,17090,0
|
|
20240820,141200,72337750,17090,17090,17090,17090,0
|
|
20240820,141100,72337750,17090,17090,17090,17090,0
|
|
20240820,141000,72337750,17090,17090,17090,17090,0
|
|
20240820,140900,72337750,17090,17050,17090,17050,205
|
|
20240820,140800,68836690,17040,17040,17040,17040,0
|
|
20240820,140700,68836690,17040,17040,17040,17040,0
|
|
20240820,140600,68836690,17040,17040,17040,17040,7
|
|
20240820,140500,68717410,17040,17040,17040,17040,0
|
|
20240820,140400,68717410,17040,17040,17040,17040,0
|
|
20240820,140300,68717410,17040,17040,17040,17040,0
|
|
20240820,140200,68717410,17040,17040,17040,17040,0
|
|
20240820,140100,68717410,17040,17040,17040,17040,0
|
|
20240820,140000,68717410,17040,17040,17040,17040,40
|
|
20240820,135900,68035810,17040,17040,17040,17040,1
|
|
20240820,135800,68018770,17040,17040,17040,17040,20
|
|
20240820,135700,67677970,17040,17040,17040,17040,0
|
|
20240820,135600,67677970,17040,17040,17040,17040,0
|
|
20240820,135500,67677970,17040,17040,17040,17040,0
|
|
20240820,135400,67677970,17040,17040,17040,17040,1
|
|
20240820,135300,67660930,17030,17030,17030,17030,0
|
|
20240820,135200,67660930,17030,17030,17030,17030,0
|
|
20240820,135100,67660930,17030,17030,17030,17030,10
|
|
20240820,135000,67490630,17030,17030,17030,17030,0
|
|
20240820,134900,67490630,17030,17030,17030,17030,0
|
|
20240820,134800,67490630,17030,17030,17030,17030,1
|
|
20240820,134700,67473600,17020,17020,17020,17020,0
|
|
20240820,134600,67473600,17020,17020,17020,17020,0
|
|
20240820,134500,67473600,17020,17020,17020,17020,1
|
|
20240820,134400,67456580,17020,17020,17020,17020,0
|
|
20240820,134300,67456580,17020,17020,17020,17020,1
|
|
20240820,134200,67439560,17030,17030,17030,17030,1
|
|
20240820,134100,67422530,17020,17020,17020,17020,0
|
|
20240820,134000,67422530,17020,17020,17020,17020,0
|
|
20240820,133900,67422530,17020,17020,17020,17020,0
|
|
20240820,133800,67422530,17020,17020,17020,17020,0
|
|
20240820,133700,67422530,17020,17020,17020,17020,0
|
|
20240820,133600,67422530,17020,17020,17020,17020,1
|
|
20240820,133500,67405510,17020,17020,17020,17020,0
|
|
20240820,133400,67405510,17020,17020,17020,17020,0
|
|
20240820,133300,67405510,17020,17020,17020,17020,1
|
|
20240820,133200,67388490,17000,17000,17000,17000,5
|
|
20240820,133100,67303490,17000,17000,17000,17000,0
|
|
20240820,133000,67303490,17000,17000,17000,17000,0
|
|
20240820,132900,67303490,17000,17000,17000,17000,0
|
|
20240820,132800,67303490,17000,17000,17000,17000,0
|
|
20240820,132700,67303490,17000,17000,17000,17000,0
|
|
20240820,132600,67303490,17000,17000,17000,17000,0
|
|
20240820,132500,67303490,17000,17000,17000,17000,0
|
|
20240820,132400,67303490,17000,17000,17000,17000,0
|
|
20240820,132300,67303490,17000,17000,17000,17000,1
|
|
20240820,132200,67286490,17020,17020,17020,17020,43
|
|
20240820,132100,66554630,17020,17020,17020,17020,0
|
|
20240820,132000,66554630,17020,17020,17020,17020,0
|
|
20240820,131900,66554630,17020,17020,17020,17020,0
|
|
20240820,131800,66554630,17020,17020,17020,17020,0
|
|
20240820,131700,66554630,17020,17020,17020,17020,0
|
|
20240820,131600,66554630,17020,17020,17020,17020,6
|
|
20240820,131500,66452510,17020,17020,17020,17020,0
|
|
20240820,131400,66452510,17020,17020,17020,17020,0
|
|
20240820,131300,66452510,17020,17020,17020,17020,2
|
|
20240820,131200,66418470,17020,17020,17020,17020,7
|
|
20240820,131100,66299330,17020,17020,17020,17020,0
|
|
20240820,131000,66299330,17020,17020,17020,17020,0
|
|
20240820,130900,66299330,17020,17020,17020,17020,0
|
|
20240820,130800,66299330,17020,17020,17020,17020,0
|
|
20240820,130700,66299330,17020,17020,17020,17020,0
|
|
20240820,130600,66299330,17020,17020,17020,17020,0
|
|
20240820,130500,66299330,17020,17020,17020,17020,20
|
|
20240820,130400,65958930,17020,17020,17020,17020,0
|
|
20240820,130300,65958930,17020,17020,17020,17020,23
|
|
20240820,130200,65567470,17020,17000,17020,17000,70
|
|
20240820,130100,64376420,16990,16990,16990,16990,0
|
|
20240820,130000,64376420,16990,16990,16990,16990,3
|
|
20240820,125900,64325450,16990,16990,16990,16990,0
|
|
20240820,125800,64325450,16990,16990,16990,16990,0
|
|
20240820,125700,64325450,16990,16990,16990,16990,0
|
|
20240820,125600,64325450,16990,16990,16990,16990,0
|
|
20240820,125500,64325450,16990,16990,16990,16990,43
|
|
20240820,125400,63594880,16980,16980,16980,16980,0
|
|
20240820,125300,63594880,16980,16980,16980,16980,0
|
|
20240820,125200,63594880,16980,16980,16980,16980,30
|
|
20240820,125100,63085480,16980,16980,16980,16980,0
|
|
20240820,125000,63085480,16980,16980,16980,16980,0
|
|
20240820,124900,63085480,16980,16980,16980,16980,0
|
|
20240820,124800,63085480,16980,16980,16980,16980,4
|
|
20240820,124700,63017560,16980,16980,16980,16980,22
|
|
20240820,124600,62644000,16970,16970,16970,16970,35
|
|
20240820,124500,62050050,16950,16950,16950,16950,0
|
|
20240820,124400,62050050,16950,16950,16950,16950,0
|
|
20240820,124300,62050050,16950,16950,16950,16950,0
|
|
20240820,124200,62050050,16950,16950,16950,16950,0
|
|
20240820,124100,62050050,16950,16950,16950,16950,0
|
|
20240820,124000,62050050,16950,16950,16950,16950,0
|
|
20240820,123900,62050050,16950,16950,16950,16950,11
|
|
20240820,123800,61863600,16950,16950,16950,16950,39
|
|
20240820,123700,61202550,16940,16940,16940,16940,3
|
|
20240820,123600,61151730,16940,16940,16940,16940,0
|
|
20240820,123500,61151730,16940,16940,16940,16940,0
|
|
20240820,123400,61151730,16940,16940,16940,16940,6
|
|
20240820,123300,61050090,16930,16930,16930,16930,0
|
|
20240820,123200,61050090,16930,16930,16930,16930,0
|
|
20240820,123100,61050090,16930,16930,16930,16930,1
|
|
20240820,123000,61033160,16920,16920,16920,16920,0
|
|
20240820,122900,61033160,16920,16920,16920,16920,0
|
|
20240820,122800,61033160,16920,16920,16920,16920,0
|
|
20240820,122700,61033160,16920,16920,16920,16920,0
|
|
20240820,122600,61033160,16920,16920,16920,16920,0
|
|
20240820,122500,61033160,16920,16920,16920,16920,29
|
|
20240820,122400,60542480,16930,16930,16930,16930,0
|
|
20240820,122300,60542480,16930,16930,16930,16930,0
|
|
20240820,122200,60542480,16930,16930,16930,16930,182
|
|
20240820,122100,57461220,16930,16930,16930,16930,1
|
|
20240820,122000,57444290,16920,16920,16920,16920,0
|
|
20240820,121900,57444290,16920,16920,16920,16920,0
|
|
20240820,121800,57444290,16920,16920,16920,16920,0
|
|
20240820,121700,57444290,16920,16920,16920,16920,0
|
|
20240820,121600,57444290,16920,16920,16920,16920,0
|
|
20240820,121500,57444290,16920,16920,16920,16920,0
|
|
20240820,121400,57444290,16920,16920,16920,16920,0
|
|
20240820,121300,57444290,16920,16920,16920,16920,0
|
|
20240820,121200,57444290,16920,16920,16920,16920,0
|
|
20240820,121100,57444290,16920,16920,16920,16920,0
|
|
20240820,121000,57444290,16920,16920,16920,16920,2
|
|
20240820,120900,57410450,16920,16920,16920,16920,0
|
|
20240820,120800,57410450,16920,16920,16920,16920,0
|
|
20240820,120700,57410450,16920,16920,16920,16920,0
|
|
20240820,120600,57410450,16920,16920,16920,16920,0
|
|
20240820,120500,57410450,16920,16920,16920,16920,0
|
|
20240820,120400,57410450,16920,16920,16920,16920,0
|
|
20240820,120300,57410450,16920,16920,16920,16920,0
|
|
20240820,120200,57410450,16920,16920,16920,16920,0
|
|
20240820,120100,57410450,16920,16920,16920,16920,0
|
|
20240820,120000,57410450,16920,16920,16920,16920,0
|
|
20240820,115900,57410450,16920,16920,16920,16920,0
|
|
20240820,115800,57410450,16920,16920,16920,16920,0
|
|
20240820,115700,57410450,16920,16920,16920,16920,0
|
|
20240820,115600,57410450,16920,16920,16920,16920,0
|
|
20240820,115500,57410450,16920,16920,16920,16920,0
|
|
20240820,115400,57410450,16920,16920,16920,16920,0
|
|
20240820,115300,57410450,16920,16920,16920,16920,0
|
|
20240820,115200,57410450,16920,16920,16920,16920,0
|
|
20240820,115100,57410450,16920,16920,16920,16920,0
|
|
20240820,115000,57410450,16920,16920,16920,16920,0
|
|
20240820,114900,57410450,16920,16920,16920,16920,4
|
|
20240820,114800,57342770,17020,17020,17020,17020,0
|
|
20240820,114700,57342770,17020,17020,17020,17020,0
|
|
20240820,114600,57342770,17020,17020,17020,17020,0
|
|
20240820,114500,57342770,17020,17020,17020,17020,0
|
|
20240820,114400,57342770,17020,17020,17020,17020,0
|
|
20240820,114300,57342770,17020,17020,17020,17020,0
|
|
20240820,114200,57342770,17020,17020,17020,17020,0
|
|
20240820,114100,57342770,17020,17020,17020,17020,0
|
|
20240820,114000,57342770,17020,17020,17020,17020,0
|
|
20240820,113900,57342770,17020,17020,17020,17020,0
|
|
20240820,113800,57342770,17020,17020,17020,17020,0
|
|
20240820,113700,57342770,17020,17020,17020,17020,0
|
|
20240820,113600,57342770,17020,17020,17020,17020,0
|
|
20240820,113500,57342770,17020,17020,17020,17020,0
|
|
20240820,113400,57342770,17020,17020,17020,17020,0
|
|
20240820,113300,57342770,17020,17020,17020,17020,0
|
|
20240820,113200,57342770,17020,17020,17020,17020,0
|
|
20240820,113100,57342770,17020,16930,17020,16930,3
|
|
20240820,113000,57291870,16930,16930,16930,16930,0
|
|
20240820,112900,57291870,16930,16930,16930,16930,0
|
|
20240820,112800,57291870,16930,16930,16930,16930,0
|
|
20240820,112700,57291870,16930,16930,16930,16930,0
|
|
20240820,112600,57291870,16930,16930,16930,16930,1
|
|
20240820,112500,57274940,16930,16930,16930,16930,0
|
|
20240820,112400,57274940,16930,16930,16930,16930,0
|
|
20240820,112300,57274940,16930,16930,16930,16930,1
|
|
20240820,112200,57258010,16930,16930,16930,16930,0
|
|
20240820,112100,57258010,16930,16930,16930,16930,0
|
|
20240820,112000,57258010,16930,16930,16930,16930,0
|
|
20240820,111900,57258010,16930,16930,16930,16930,1
|
|
20240820,111800,57241080,16850,16850,16850,16850,0
|
|
20240820,111700,57241080,16850,16850,16850,16850,0
|
|
20240820,111600,57241080,16850,16850,16850,16850,0
|
|
20240820,111500,57241080,16850,16850,16850,16850,0
|
|
20240820,111400,57241080,16850,16850,16850,16850,0
|
|
20240820,111300,57241080,16850,16850,16850,16850,0
|
|
20240820,111200,57241080,16850,16850,16850,16850,38
|
|
20240820,111100,56600780,16950,16930,16950,16930,137
|
|
20240820,111000,54278910,16930,16930,16930,16930,0
|
|
20240820,110900,54278910,16930,16930,16930,16930,0
|
|
20240820,110800,54278910,16930,16930,16930,16930,93
|
|
20240820,110700,52704420,16930,16930,16930,16930,2
|
|
20240820,110600,52670560,16840,16840,16840,16840,10
|
|
20240820,110500,52502160,16930,16930,16930,16930,30
|
|
20240820,110400,51994260,16840,16840,16840,16840,0
|
|
20240820,110300,51994260,16840,16840,16840,16840,0
|
|
20240820,110200,51994260,16840,16840,16840,16840,0
|
|
20240820,110100,51994260,16840,16840,16840,16840,100
|
|
20240820,110000,50310260,16930,16930,16930,16930,0
|
|
20240820,105900,50310260,16930,16930,16930,16930,0
|
|
20240820,105800,50310260,16930,16930,16930,16930,0
|
|
20240820,105700,50310260,16930,16930,16930,16930,0
|
|
20240820,105600,50310260,16930,16900,16930,16900,20
|
|
20240820,105500,49971690,16900,16900,16900,16900,0
|
|
20240820,105400,49971690,16900,16900,16900,16900,0
|
|
20240820,105300,49971690,16900,16900,16900,16900,0
|
|
20240820,105200,49971690,16900,16900,16900,16900,4
|
|
20240820,105100,49904090,16900,16890,16900,16890,257
|
|
20240820,105000,45560810,16900,16900,16900,16900,0
|
|
20240820,104900,45560810,16900,16900,16900,16900,0
|
|
20240820,104800,45560810,16900,16900,16900,16900,0
|
|
20240820,104700,45560810,16900,16900,16900,16900,0
|
|
20240820,104600,45560810,16900,16900,16900,16900,0
|
|
20240820,104500,45560810,16900,16900,16900,16900,0
|
|
20240820,104400,45560810,16900,16900,16900,16900,0
|
|
20240820,104300,45560810,16900,16900,16900,16900,0
|
|
20240820,104200,45560810,16900,16900,16900,16900,0
|
|
20240820,104100,45560810,16900,16900,16900,16900,0
|
|
20240820,104000,45560810,16900,16900,16900,16900,1
|
|
20240820,103900,45543910,16830,16830,16830,16830,0
|
|
20240820,103800,45543910,16830,16830,16830,16830,33
|
|
20240820,103700,44988520,16930,16930,16930,16930,0
|
|
20240820,103600,44988520,16930,16930,16930,16930,0
|
|
20240820,103500,44988520,16930,16930,16930,16930,1
|
|
20240820,103400,44971590,16790,16790,16790,16790,0
|
|
20240820,103300,44971590,16790,16790,16790,16790,0
|
|
20240820,103200,44971590,16790,16790,16790,16790,0
|
|
20240820,103100,44971590,16790,16930,16930,16780,826
|
|
20240820,103000,31042560,16950,16950,16950,16950,0
|
|
20240820,102900,31042560,16950,16950,16950,16950,80
|
|
20240820,102800,29686560,16950,16950,16950,16950,0
|
|
20240820,102700,29686560,16950,16950,16950,16950,0
|
|
20240820,102600,29686560,16950,16950,16950,16950,34
|
|
20240820,102500,29110260,16950,16950,16950,16950,0
|
|
20240820,102400,29110260,16950,16950,16950,16950,0
|
|
20240820,102300,29110260,16950,16950,16950,16950,0
|
|
20240820,102200,29110260,16950,16950,16950,16950,129
|
|
20240820,102100,26923710,16950,16950,16950,16950,5
|
|
20240820,102000,26838960,16950,16950,16950,16950,0
|
|
20240820,101900,26838960,16950,16950,16950,16950,0
|
|
20240820,101800,26838960,16950,16950,16950,16950,0
|
|
20240820,101700,26838960,16950,16950,16950,16950,0
|
|
20240820,101600,26838960,16950,16950,16950,16950,0
|
|
20240820,101500,26838960,16950,16950,16950,16950,23
|
|
20240820,101400,26449110,16950,16950,16950,16950,0
|
|
20240820,101300,26449110,16950,16950,16950,16950,0
|
|
20240820,101200,26449110,16950,16950,16950,16950,0
|
|
20240820,101100,26449110,16950,16950,16950,16950,1
|
|
20240820,101000,26432160,16940,16940,16940,16940,2
|
|
20240820,100900,26398280,16950,16950,16950,16950,0
|
|
20240820,100800,26398280,16950,16950,16950,16950,0
|
|
20240820,100700,26398280,16950,16950,16950,16950,0
|
|
20240820,100600,26398280,16950,16950,16950,16950,0
|
|
20240820,100500,26398280,16950,16950,16950,16950,0
|
|
20240820,100400,26398280,16950,16950,16950,16950,0
|
|
20240820,100300,26398280,16950,16950,16950,16950,7
|
|
20240820,100200,26279630,16950,16950,16950,16950,2
|
|
20240820,100100,26245730,17020,17020,17020,17020,0
|
|
20240820,100000,26245730,17020,17020,17020,17020,0
|
|
20240820,095900,26245730,17020,17020,17020,17020,0
|
|
20240820,095800,26245730,17020,16950,17020,16950,5
|
|
20240820,095700,26160700,16890,16890,16890,16890,1
|
|
20240820,095600,26143810,16890,16940,16940,16890,78
|
|
20240820,095500,24826040,16940,16950,16950,16940,62
|
|
20240820,095400,23775150,16950,16950,16950,16950,1
|
|
20240820,095300,23758200,16950,16950,16950,16950,10
|
|
20240820,095200,23588700,16950,16950,16950,16950,0
|
|
20240820,095100,23588700,16950,16950,16950,16950,0
|
|
20240820,095000,23588700,16950,16950,16950,16950,0
|
|
20240820,094900,23588700,16950,16950,16950,16950,1
|
|
20240820,094800,23571750,16910,16910,16910,16910,0
|
|
20240820,094700,23571750,16910,16910,16910,16910,3
|
|
20240820,094600,23521020,16910,16910,16910,16910,5
|
|
20240820,094500,23436470,16910,16910,16910,16910,0
|
|
20240820,094400,23436470,16910,16910,16910,16910,0
|
|
20240820,094300,23436470,16910,16900,16910,16900,189
|
|
20240820,094200,20242060,16890,16890,16890,16890,0
|
|
20240820,094100,20242060,16890,16890,16890,16890,82
|
|
20240820,094000,18857080,16900,16890,16900,16890,11
|
|
20240820,093900,18671280,16890,16900,16900,16890,90
|
|
20240820,093800,17150940,16900,16910,16910,16900,64
|
|
20240820,093700,16068760,17000,17000,17000,17000,0
|
|
20240820,093600,16068760,17000,17000,17000,17000,1
|
|
20240820,093500,16051760,17000,17000,17000,17000,1
|
|
20240820,093400,16034760,17010,17020,17020,17010,3
|
|
20240820,093300,15983720,17040,17040,17040,17040,0
|
|
20240820,093200,15983720,17040,17040,17040,17040,1
|
|
20240820,093100,15966680,16910,16940,16940,16910,30
|
|
20240820,093000,15459130,17060,17060,17060,17060,0
|
|
20240820,092900,15459130,17060,17060,17060,17060,0
|
|
20240820,092800,15459130,17060,17060,17060,17060,0
|
|
20240820,092700,15459130,17060,17060,17060,17060,1
|
|
20240820,092600,15442070,17080,17070,17080,17070,2
|
|
20240820,092500,15407920,17060,17060,17060,17060,0
|
|
20240820,092400,15407920,17060,17060,17060,17060,9
|
|
20240820,092300,15254380,17060,17060,17060,17060,0
|
|
20240820,092200,15254380,17060,17000,17080,16890,279
|
|
20240820,092100,10531650,17090,17090,17090,17090,0
|
|
20240820,092000,10531650,17090,17090,17090,17090,0
|
|
20240820,091900,10531650,17090,17090,17090,17090,0
|
|
20240820,091800,10531650,17090,17090,17090,17090,0
|
|
20240820,091700,10531650,17090,17090,17090,17090,0
|
|
20240820,091600,10531650,17090,17090,17090,17090,1
|
|
20240820,091500,10514560,17090,17090,17090,17090,0
|
|
20240820,091400,10514560,17090,17090,17090,17090,0
|
|
20240820,091300,10514560,17090,17090,17090,17090,36
|
|
20240820,091200,9899320,17090,17090,17090,17090,13
|
|
20240820,091100,9677150,17090,17090,17090,17090,1
|
|
20240820,091000,9660060,17090,17100,17100,17090,150
|
|
20240820,090900,7096550,17100,17120,17120,17100,3
|
|
20240820,090800,7045220,17120,17130,17130,17120,15
|
|
20240820,090700,6788280,17130,17130,17130,17130,11
|
|
20240820,090600,6599850,17130,17130,17130,17130,0
|
|
20240820,090500,6599850,17130,17130,17130,17130,12
|
|
20240820,090400,6394290,17130,17130,17130,17130,3
|
|
20240820,090300,6342900,17140,17140,17140,17140,1
|
|
20240820,090200,6325760,17130,17130,17130,17130,172
|
|
20240820,090100,3379400,17140,17150,17150,17140,5
|
|
20240820,090000,3293670,17150,17160,17160,17150,192
|