578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,183500,490739160,15970,15970,15970,15970,228
|
|
20240801,183400,490739160,15970,15970,15970,15970,0
|
|
20240801,183300,490739160,15970,15970,15970,15970,0
|
|
20240801,183200,490739160,15970,15970,15970,15970,0
|
|
20240801,183100,490739160,15970,15970,15970,15970,0
|
|
20240801,183000,490739160,15970,15970,15970,15970,0
|
|
20240801,182900,490739160,15970,15970,15970,15970,0
|
|
20240801,182800,490739160,15970,15970,15970,15970,0
|
|
20240801,182700,490739160,15970,15970,15970,15970,0
|
|
20240801,182600,490739160,15970,15970,15970,15970,0
|
|
20240801,182500,490739160,15970,15970,15970,15970,0
|
|
20240801,182400,490739160,15970,15970,15970,15970,0
|
|
20240801,182300,490739160,15970,15970,15970,15970,0
|
|
20240801,182200,490739160,15970,15970,15970,15970,0
|
|
20240801,182100,490739160,15970,15970,15970,15970,0
|
|
20240801,182000,490739160,15970,15970,15970,15970,0
|
|
20240801,181900,490739160,15970,15970,15970,15970,0
|
|
20240801,181800,490739160,15970,15970,15970,15970,0
|
|
20240801,181700,490739160,15970,15970,15970,15970,0
|
|
20240801,181600,490739160,15970,15970,15970,15970,0
|
|
20240801,181500,490739160,15970,15970,15970,15970,0
|
|
20240801,181400,490739160,15970,15970,15970,15970,0
|
|
20240801,181300,490739160,15970,15970,15970,15970,0
|
|
20240801,181200,490739160,15970,15970,15970,15970,0
|
|
20240801,181100,490739160,15970,15970,15970,15970,0
|
|
20240801,181000,490739160,15970,15970,15970,15970,0
|
|
20240801,180900,490739160,15970,15970,15970,15970,0
|
|
20240801,180800,490739160,15970,15970,15970,15970,0
|
|
20240801,180700,490739160,15970,15970,15970,15970,0
|
|
20240801,180600,490739160,15970,15970,15970,15970,0
|
|
20240801,180500,490739160,15970,15970,15970,15970,228
|
|
20240801,180400,490739160,15970,15970,15970,15970,0
|
|
20240801,180300,490739160,15970,15970,15970,15970,0
|
|
20240801,180200,490739160,15970,15970,15970,15970,0
|
|
20240801,180100,490739160,15970,15970,15970,15970,0
|
|
20240801,180000,490739160,15970,15970,15970,15970,0
|
|
20240801,175900,490739160,15970,15970,15970,15970,0
|
|
20240801,175800,490739160,15970,15970,15970,15970,0
|
|
20240801,175700,490739160,15970,15970,15970,15970,0
|
|
20240801,175600,490739160,15970,15970,15970,15970,0
|
|
20240801,175500,490739160,15970,15970,15970,15970,0
|
|
20240801,175400,490739160,15970,15970,15970,15970,0
|
|
20240801,175300,490739160,15970,15970,15970,15970,0
|
|
20240801,175200,490739160,15970,15970,15970,15970,0
|
|
20240801,175100,490739160,15970,15970,15970,15970,0
|
|
20240801,175000,490739160,15970,15970,15970,15970,0
|
|
20240801,174900,490739160,15970,15970,15970,15970,0
|
|
20240801,174800,490739160,15970,15970,15970,15970,0
|
|
20240801,174700,490739160,15970,15970,15970,15970,0
|
|
20240801,174600,490739160,15970,15970,15970,15970,0
|
|
20240801,174500,490739160,15970,15970,15970,15970,0
|
|
20240801,174400,490739160,15970,15970,15970,15970,0
|
|
20240801,174300,490739160,15970,15970,15970,15970,0
|
|
20240801,174200,490739160,15970,15970,15970,15970,0
|
|
20240801,174100,490739160,15970,15970,15970,15970,0
|
|
20240801,174000,490739160,15970,15970,15970,15970,0
|
|
20240801,173900,490739160,15970,15970,15970,15970,0
|
|
20240801,173800,490739160,15970,15970,15970,15970,0
|
|
20240801,173700,490739160,15970,15970,15970,15970,0
|
|
20240801,173600,490739160,15970,15970,15970,15970,0
|
|
20240801,173500,490739160,15970,15970,15970,15970,228
|
|
20240801,173400,490739160,15970,15970,15970,15970,0
|
|
20240801,173300,490739160,15970,15970,15970,15970,0
|
|
20240801,173200,490739160,15970,15970,15970,15970,0
|
|
20240801,173100,490739160,15970,15970,15970,15970,0
|
|
20240801,173000,490739160,15970,15970,15970,15970,0
|
|
20240801,172900,490739160,15970,15970,15970,15970,0
|
|
20240801,172800,490739160,15970,15970,15970,15970,0
|
|
20240801,172700,490739160,15970,15970,15970,15970,0
|
|
20240801,172600,490739160,15970,15970,15970,15970,0
|
|
20240801,172500,490739160,15970,15970,15970,15970,0
|
|
20240801,172400,490739160,15970,15970,15970,15970,0
|
|
20240801,172300,490739160,15970,15970,15970,15970,0
|
|
20240801,172200,490739160,15970,15970,15970,15970,0
|
|
20240801,172100,490739160,15970,15970,15970,15970,0
|
|
20240801,172000,490739160,15970,15970,15970,15970,0
|
|
20240801,171900,490739160,15970,15970,15970,15970,0
|
|
20240801,171800,490739160,15970,15970,15970,15970,0
|
|
20240801,171700,490739160,15970,15970,15970,15970,0
|
|
20240801,171600,490739160,15970,15970,15970,15970,0
|
|
20240801,171500,490739160,15970,15970,15970,15970,0
|
|
20240801,171400,490739160,15970,15970,15970,15970,0
|
|
20240801,171300,490739160,15970,15970,15970,15970,0
|
|
20240801,171200,490739160,15970,15970,15970,15970,0
|
|
20240801,171100,490739160,15970,15970,15970,15970,0
|
|
20240801,171000,490739160,15970,15970,15970,15970,0
|
|
20240801,170900,490739160,15970,15970,15970,15970,0
|
|
20240801,170800,490739160,15970,15970,15970,15970,0
|
|
20240801,170700,490739160,15970,15970,15970,15970,0
|
|
20240801,170600,490739160,15970,15970,15970,15970,0
|
|
20240801,170500,490739160,15970,15970,15970,15970,228
|
|
20240801,170400,490739160,15970,15970,15970,15970,0
|
|
20240801,170300,490739160,15970,15970,15970,15970,0
|
|
20240801,170200,490739160,15970,15970,15970,15970,0
|
|
20240801,170100,490739160,15970,15970,15970,15970,0
|
|
20240801,170000,490739160,15970,15970,15970,15970,0
|
|
20240801,165900,490739160,15970,15970,15970,15970,0
|
|
20240801,165800,490739160,15970,15970,15970,15970,0
|
|
20240801,165700,490739160,15970,15970,15970,15970,0
|
|
20240801,165600,490739160,15970,15970,15970,15970,0
|
|
20240801,165500,490739160,15970,15970,15970,15970,0
|
|
20240801,165400,490739160,15970,15970,15970,15970,0
|
|
20240801,165300,490739160,15970,15970,15970,15970,0
|
|
20240801,165200,490739160,15970,15970,15970,15970,0
|
|
20240801,165100,490739160,15970,15970,15970,15970,0
|
|
20240801,165000,490739160,15970,15970,15970,15970,0
|
|
20240801,164900,490739160,15970,15970,15970,15970,0
|
|
20240801,164800,490739160,15970,15970,15970,15970,0
|
|
20240801,164700,490739160,15970,15970,15970,15970,0
|
|
20240801,164600,490739160,15970,15970,15970,15970,0
|
|
20240801,164500,490739160,15970,15970,15970,15970,0
|
|
20240801,164400,490739160,15970,15970,15970,15970,0
|
|
20240801,164300,490739160,15970,15970,15970,15970,0
|
|
20240801,164200,490739160,15970,15970,15970,15970,0
|
|
20240801,164100,490739160,15970,15970,15970,15970,0
|
|
20240801,164000,490739160,15970,15970,15970,15970,0
|
|
20240801,163900,490739160,15970,15970,15970,15970,0
|
|
20240801,163800,490739160,15970,15970,15970,15970,0
|
|
20240801,163700,490739160,15970,15970,15970,15970,0
|
|
20240801,163600,490739160,15970,15970,15970,15970,0
|
|
20240801,163500,490739160,15970,15970,15970,15970,228
|
|
20240801,163400,490739160,15970,15970,15970,15970,0
|
|
20240801,163300,490739160,15970,15970,15970,15970,0
|
|
20240801,163200,490739160,15970,15970,15970,15970,0
|
|
20240801,163100,490739160,15970,15970,15970,15970,0
|
|
20240801,163000,490739160,15970,15970,15970,15970,0
|
|
20240801,162900,490739160,15970,15970,15970,15970,0
|
|
20240801,162800,490739160,15970,15970,15970,15970,0
|
|
20240801,162700,490739160,15970,15970,15970,15970,0
|
|
20240801,162600,490739160,15970,15970,15970,15970,0
|
|
20240801,162500,490739160,15970,15970,15970,15970,0
|
|
20240801,162400,490739160,15970,15970,15970,15970,0
|
|
20240801,162300,490739160,15970,15970,15970,15970,0
|
|
20240801,162200,490739160,15970,15970,15970,15970,0
|
|
20240801,162100,490739160,15970,15970,15970,15970,0
|
|
20240801,162000,490739160,15970,15970,15970,15970,0
|
|
20240801,161900,490739160,15970,15970,15970,15970,0
|
|
20240801,161800,490739160,15970,15970,15970,15970,0
|
|
20240801,161700,490739160,15970,15970,15970,15970,0
|
|
20240801,161600,490739160,15970,15970,15970,15970,0
|
|
20240801,161500,490739160,15970,15970,15970,15970,0
|
|
20240801,161400,490739160,15970,15970,15970,15970,0
|
|
20240801,161300,490739160,15970,15970,15970,15970,0
|
|
20240801,161200,490739160,15970,15970,15970,15970,0
|
|
20240801,161100,490739160,15970,15970,15970,15970,0
|
|
20240801,161000,490739160,15970,15970,15970,15970,0
|
|
20240801,160900,490739160,15970,15970,15970,15970,0
|
|
20240801,160800,490739160,15970,15970,15970,15970,0
|
|
20240801,160700,490739160,15970,15970,15970,15970,0
|
|
20240801,160600,490739160,15970,15970,15970,15970,0
|
|
20240801,160500,490739160,15970,15970,15970,15970,228
|
|
20240801,160400,490739160,15970,15970,15970,15970,0
|
|
20240801,160300,490739160,15970,15970,15970,15970,0
|
|
20240801,160200,490739160,15970,15970,15970,15970,0
|
|
20240801,160100,490739160,15970,15970,15970,15970,0
|
|
20240801,160000,490739160,15970,15970,15970,15970,0
|
|
20240801,155900,490739160,15970,15970,15970,15970,0
|
|
20240801,155800,490739160,15970,15970,15970,15970,0
|
|
20240801,155700,490739160,15970,15970,15970,15970,0
|
|
20240801,155600,490739160,15970,15970,15970,15970,0
|
|
20240801,155500,490739160,15970,15970,15970,15970,0
|
|
20240801,155400,490739160,15970,15970,15970,15970,0
|
|
20240801,155300,490739160,15970,15970,15970,15970,0
|
|
20240801,155200,490739160,15970,15970,15970,15970,0
|
|
20240801,155100,490739160,15970,15970,15970,15970,0
|
|
20240801,155000,490739160,15970,15970,15970,15970,0
|
|
20240801,154900,490739160,15970,15970,15970,15970,0
|
|
20240801,154800,490739160,15970,15970,15970,15970,0
|
|
20240801,154700,490739160,15970,15970,15970,15970,0
|
|
20240801,154600,490739160,15970,15970,15970,15970,0
|
|
20240801,154500,490739160,15970,15970,15970,15970,0
|
|
20240801,154400,490739160,15970,15970,15970,15970,0
|
|
20240801,154300,490739160,15970,15970,15970,15970,0
|
|
20240801,154200,490739160,15970,15970,15970,15970,0
|
|
20240801,154100,490739160,15970,15970,15970,15970,0
|
|
20240801,154000,490739160,15970,15970,15970,15970,0
|
|
20240801,153900,490739160,15970,15970,15970,15970,0
|
|
20240801,153800,490739160,15970,15970,15970,15970,0
|
|
20240801,153700,490739160,15970,15970,15970,15970,0
|
|
20240801,153600,490739160,15970,15970,15970,15970,0
|
|
20240801,153500,490739160,15970,15970,15970,15970,228
|
|
20240801,153400,490739160,15970,15970,15970,15970,0
|
|
20240801,153300,490739160,15970,15970,15970,15970,0
|
|
20240801,153200,490739160,15970,15970,15970,15970,0
|
|
20240801,153100,490739160,15970,15970,15970,15970,0
|
|
20240801,153000,490739160,15970,15970,15970,15970,228
|
|
20240801,152900,487098000,16000,16000,16000,16000,0
|
|
20240801,152800,487098000,16000,16000,16000,16000,0
|
|
20240801,152700,487098000,16000,16000,16000,16000,0
|
|
20240801,152600,487098000,16000,16000,16000,16000,0
|
|
20240801,152500,487098000,16000,16000,16000,16000,0
|
|
20240801,152400,487098000,16000,16000,16000,16000,0
|
|
20240801,152300,487098000,16000,16000,16000,16000,0
|
|
20240801,152200,487098000,16000,16000,16000,16000,0
|
|
20240801,152100,487098000,16000,16000,16000,16000,0
|
|
20240801,152000,487098000,16000,16000,16000,16000,0
|
|
20240801,151900,487098000,16000,15970,16000,15970,55
|
|
20240801,151800,486219620,16000,15980,16000,15970,292
|
|
20240801,151700,481552490,15980,15990,15990,15980,62
|
|
20240801,151600,480561650,15980,15980,15980,15980,51
|
|
20240801,151500,479746670,16000,15980,16000,15980,51
|
|
20240801,151400,478931470,15980,15980,15980,15980,0
|
|
20240801,151300,478931470,15980,15980,15980,15980,20
|
|
20240801,151200,478611870,15980,15990,15990,15980,53
|
|
20240801,151100,477764920,15990,15990,15990,15990,0
|
|
20240801,151000,477764920,15990,15990,16000,15990,15
|
|
20240801,150900,477525060,16000,16000,16000,15990,71
|
|
20240801,150800,476389660,16010,16010,16010,16010,1
|
|
20240801,150700,476373650,16000,16000,16000,16000,3
|
|
20240801,150600,476325650,16010,16010,16010,16010,10
|
|
20240801,150500,476165550,16010,16010,16010,16010,19
|
|
20240801,150400,475861360,16010,16010,16010,16010,0
|
|
20240801,150300,475861360,16010,16010,16010,16010,6
|
|
20240801,150200,475765300,16010,16010,16010,16010,0
|
|
20240801,150100,475765300,16010,16020,16020,16010,6
|
|
20240801,150000,475669190,16020,15990,16020,15990,124
|
|
20240801,145900,473684200,16010,16000,16010,15980,302
|
|
20240801,145800,468856760,16010,16010,16010,16010,0
|
|
20240801,145700,468856760,16010,15990,16010,15990,189
|
|
20240801,145600,465833480,15990,15980,15990,15980,32
|
|
20240801,145500,465322040,15980,15980,15980,15980,316
|
|
20240801,145400,460272360,15980,15980,15980,15980,0
|
|
20240801,145300,460272360,15980,16000,16000,15980,45
|
|
20240801,145200,459553230,16000,16000,16000,16000,0
|
|
20240801,145100,459553230,16000,16000,16000,16000,0
|
|
20240801,145000,459553230,16000,16000,16000,16000,1
|
|
20240801,144900,459537230,16000,16000,16000,16000,1
|
|
20240801,144800,459521230,16000,15980,16000,15980,39
|
|
20240801,144700,458897990,15980,15980,15980,15980,245
|
|
20240801,144600,454982890,15980,15980,15980,15980,0
|
|
20240801,144500,454982890,15980,15980,15980,15980,44
|
|
20240801,144400,454279770,15980,15980,15980,15980,0
|
|
20240801,144300,454279770,15980,15980,15980,15980,38
|
|
20240801,144200,453672530,16000,16000,16000,16000,0
|
|
20240801,144100,453672530,16000,15980,16000,15960,142
|
|
20240801,144000,451402790,15990,15980,15990,15980,2
|
|
20240801,143900,451370820,15990,15970,15990,15970,70
|
|
20240801,143800,450252900,15970,15960,15970,15960,139
|
|
20240801,143700,448034110,15960,15960,15960,15960,0
|
|
20240801,143600,448034110,15960,15960,15960,15960,0
|
|
20240801,143500,448034110,15960,15960,15960,15960,37
|
|
20240801,143400,447443590,15970,15970,15970,15970,0
|
|
20240801,143300,447443590,15970,15970,15970,15970,0
|
|
20240801,143200,447443590,15970,15970,15970,15970,0
|
|
20240801,143100,447443590,15970,15970,15970,15970,388
|
|
20240801,143000,441247230,15980,15980,15980,15980,66
|
|
20240801,142900,440192550,15980,15980,15980,15980,0
|
|
20240801,142800,440192550,15980,15980,15980,15980,70
|
|
20240801,142700,439073950,15990,15990,15990,15990,0
|
|
20240801,142600,439073950,15990,15990,15990,15990,0
|
|
20240801,142500,439073950,15990,15990,15990,15990,33
|
|
20240801,142400,438546280,15990,15990,15990,15990,141
|
|
20240801,142300,436291690,15990,15990,15990,15990,0
|
|
20240801,142200,436291690,15990,15990,15990,15990,0
|
|
20240801,142100,436291690,15990,15990,15990,15990,0
|
|
20240801,142000,436291690,15990,15990,15990,15990,56
|
|
20240801,141900,435396250,15990,15990,15990,15990,0
|
|
20240801,141800,435396250,15990,15990,15990,15990,0
|
|
20240801,141700,435396250,15990,15990,15990,15990,35
|
|
20240801,141600,434836600,16000,15990,16000,15990,64
|
|
20240801,141500,433813230,15990,15990,15990,15990,74
|
|
20240801,141400,432629970,16000,16000,16000,16000,2
|
|
20240801,141300,432597970,16000,16000,16000,16000,2
|
|
20240801,141200,432565970,16010,16010,16010,16010,0
|
|
20240801,141100,432565970,16010,16010,16010,16010,0
|
|
20240801,141000,432565970,16010,16010,16010,16010,1
|
|
20240801,140900,432549960,16000,16000,16000,16000,0
|
|
20240801,140800,432549960,16000,16000,16000,16000,30
|
|
20240801,140700,432069960,16000,16000,16000,16000,0
|
|
20240801,140600,432069960,16000,16000,16000,16000,0
|
|
20240801,140500,432069960,16000,16000,16000,16000,41
|
|
20240801,140400,431413960,16000,16000,16000,16000,1
|
|
20240801,140300,431397960,16010,16020,16020,16000,7
|
|
20240801,140200,431285890,15990,16020,16020,15990,2
|
|
20240801,140100,431253880,16030,16030,16030,16000,13
|
|
20240801,140000,431045600,16000,16000,16030,15990,1066
|
|
20240801,135900,413977540,16000,15990,16010,15990,457
|
|
20240801,135800,406664480,15990,15990,15990,15990,0
|
|
20240801,135700,406664480,15990,15990,15990,15990,0
|
|
20240801,135600,406664480,15990,15990,15990,15990,0
|
|
20240801,135500,406664480,15990,15990,15990,15990,0
|
|
20240801,135400,406664480,15990,15990,15990,15990,0
|
|
20240801,135300,406664480,15990,15970,15990,15970,283
|
|
20240801,135200,402142470,15970,15980,15980,15970,54
|
|
20240801,135100,401279940,15980,15980,15980,15980,57
|
|
20240801,135000,400369080,15980,15980,15980,15980,0
|
|
20240801,134900,400369080,15980,15980,15980,15980,41
|
|
20240801,134800,399713900,15980,15980,15980,15980,0
|
|
20240801,134700,399713900,15980,15980,15980,15980,0
|
|
20240801,134600,399713900,15980,15980,15980,15980,0
|
|
20240801,134500,399713900,15980,15980,15980,15980,5
|
|
20240801,134400,399634000,15980,15980,15980,15980,0
|
|
20240801,134300,399634000,15980,15980,15980,15980,66
|
|
20240801,134200,398579320,15980,16000,16000,15980,363
|
|
20240801,134100,392774250,16000,16000,16000,16000,0
|
|
20240801,134000,392774250,16000,16000,16000,16000,0
|
|
20240801,133900,392774250,16000,16000,16000,16000,0
|
|
20240801,133800,392774250,16000,15990,16000,15990,102
|
|
20240801,133700,391142960,16000,16020,16020,16000,61
|
|
20240801,133600,390166640,16020,16020,16020,16020,3
|
|
20240801,133500,390118580,16020,16020,16020,16020,0
|
|
20240801,133400,390118580,16020,16020,16020,16020,262
|
|
20240801,133300,385921340,16020,16020,16020,16020,0
|
|
20240801,133200,385921340,16020,16020,16020,16020,0
|
|
20240801,133100,385921340,16020,16020,16020,16020,33
|
|
20240801,133000,385392680,16020,16020,16020,16020,0
|
|
20240801,132900,385392680,16020,16020,16020,16020,26
|
|
20240801,132800,384976160,16030,16020,16030,16020,34
|
|
20240801,132700,384431470,16030,16030,16030,16030,0
|
|
20240801,132600,384431470,16030,16030,16030,16030,21
|
|
20240801,132500,384094840,16030,16030,16030,16030,67
|
|
20240801,132400,383020830,16030,16030,16030,16030,163
|
|
20240801,132300,380407940,16030,16030,16030,16030,0
|
|
20240801,132200,380407940,16030,16020,16030,16020,36
|
|
20240801,132100,379831210,16030,16030,16030,16030,0
|
|
20240801,132000,379831210,16030,16030,16030,16030,0
|
|
20240801,131900,379831210,16030,16030,16030,16030,7
|
|
20240801,131800,379719000,16020,16020,16020,16020,1
|
|
20240801,131700,379702980,16030,16030,16030,16030,0
|
|
20240801,131600,379702980,16030,16030,16030,16030,1
|
|
20240801,131500,379686950,16040,16040,16040,16040,0
|
|
20240801,131400,379686950,16040,16040,16040,16040,0
|
|
20240801,131300,379686950,16040,16030,16040,16030,251
|
|
20240801,131200,375660920,16040,16020,16040,16020,5
|
|
20240801,131100,375580800,16020,16020,16020,16020,0
|
|
20240801,131000,375580800,16020,16020,16020,16020,110
|
|
20240801,130900,373818600,16020,16020,16020,16020,221
|
|
20240801,130800,370278180,16040,16030,16040,16030,1036
|
|
20240801,130700,353662830,16030,16030,16030,16030,7
|
|
20240801,130600,353550620,16030,16030,16030,16030,0
|
|
20240801,130500,353550620,16030,16030,16030,16030,455
|
|
20240801,130400,346256970,16030,16030,16030,16030,428
|
|
20240801,130300,339396130,16020,16020,16020,16020,0
|
|
20240801,130200,339396130,16020,16020,16020,16020,0
|
|
20240801,130100,339396130,16020,16020,16020,16020,0
|
|
20240801,130000,339396130,16020,16020,16020,16020,1
|
|
20240801,125900,339380110,16030,16030,16030,16030,30
|
|
20240801,125800,338899210,16020,16020,16020,16020,0
|
|
20240801,125700,338899210,16020,16020,16020,16020,30
|
|
20240801,125600,338418610,16030,16000,16030,16000,793
|
|
20240801,125500,325726430,15990,15990,15990,15990,0
|
|
20240801,125400,325726430,15990,15990,15990,15990,0
|
|
20240801,125300,325726430,15990,15990,15990,15990,33
|
|
20240801,125200,325198760,15990,15990,15990,15990,478
|
|
20240801,125100,317555540,15990,15990,15990,15990,0
|
|
20240801,125000,317555540,15990,15990,15990,15990,0
|
|
20240801,124900,317555540,15990,15990,15990,15950,766
|
|
20240801,124800,305327380,15980,15980,15980,15980,0
|
|
20240801,124700,305327380,15980,15980,15980,15980,121
|
|
20240801,124600,303393800,15980,15980,15980,15980,0
|
|
20240801,124500,303393800,15980,15980,15980,15980,7
|
|
20240801,124400,303281940,15990,15990,15990,15990,0
|
|
20240801,124300,303281940,15990,15990,15990,15990,0
|
|
20240801,124200,303281940,15990,15970,15990,15970,134
|
|
20240801,124100,301139960,15980,15950,15980,15950,243
|
|
20240801,124000,297262260,15950,15950,15950,15950,40
|
|
20240801,123900,296624260,15960,15960,15960,15960,0
|
|
20240801,123800,296624260,15960,15960,15960,15960,425
|
|
20240801,123700,289841260,15970,15970,15970,15970,16
|
|
20240801,123600,289585740,15970,15970,15970,15970,0
|
|
20240801,123500,289585740,15970,15970,15970,15970,1
|
|
20240801,123400,289569770,15990,15990,15990,15990,0
|
|
20240801,123300,289569770,15990,15980,15990,15980,20
|
|
20240801,123200,289250160,15980,15980,15980,15980,4
|
|
20240801,123100,289186240,15980,15980,15980,15980,0
|
|
20240801,123000,289186240,15980,15980,15980,15980,0
|
|
20240801,122900,289186240,15980,15970,15980,15970,2
|
|
20240801,122800,289154290,15960,15970,15980,15960,56
|
|
20240801,122700,288260480,15990,15990,15990,15990,0
|
|
20240801,122600,288260480,15990,15970,15990,15970,35
|
|
20240801,122500,287701510,15970,15970,15970,15970,0
|
|
20240801,122400,287701510,15970,15970,15970,15970,37
|
|
20240801,122300,287110620,15970,15970,15970,15970,0
|
|
20240801,122200,287110620,15970,15970,15970,15970,0
|
|
20240801,122100,287110620,15970,15990,15990,15970,108
|
|
20240801,122000,285385530,15980,15980,15990,15970,7
|
|
20240801,121900,285273660,15980,15980,15980,15980,1
|
|
20240801,121800,285257680,15980,15960,15990,15960,60
|
|
20240801,121700,284299260,15980,15970,15980,15960,146
|
|
20240801,121600,281967410,15990,15960,15990,15960,58
|
|
20240801,121500,281040900,15960,15960,15960,15960,0
|
|
20240801,121400,281040900,15960,15960,15960,15960,0
|
|
20240801,121300,281040900,15960,15960,15960,15960,60
|
|
20240801,121200,280083300,15970,15970,15970,15970,23
|
|
20240801,121100,279715990,15980,15980,15980,15980,67
|
|
20240801,121000,278645330,15990,15990,15990,15990,0
|
|
20240801,120900,278645330,15990,16000,16000,15990,7
|
|
20240801,120800,278533390,15990,15990,15990,15990,70
|
|
20240801,120700,277414090,15990,15990,15990,15990,0
|
|
20240801,120600,277414090,15990,15990,15990,15990,0
|
|
20240801,120500,277414090,15990,15990,15990,15990,35
|
|
20240801,120400,276854440,16000,16000,16000,16000,0
|
|
20240801,120300,276854440,16000,16000,16000,16000,2
|
|
20240801,120200,276822440,16000,16000,16000,16000,2
|
|
20240801,120100,276790440,16000,16000,16000,16000,2
|
|
20240801,120000,276758440,16000,16000,16000,16000,99
|
|
20240801,115900,275174440,16010,16000,16010,16000,53
|
|
20240801,115800,274326420,16010,16010,16010,16010,10
|
|
20240801,115700,274166320,16010,16010,16010,16010,0
|
|
20240801,115600,274166320,16010,16010,16010,16010,65
|
|
20240801,115500,273125670,16010,16010,16010,16010,170
|
|
20240801,115400,270403970,16010,16010,16010,16010,0
|
|
20240801,115300,270403970,16010,16010,16010,16010,0
|
|
20240801,115200,270403970,16010,16010,16010,16010,92
|
|
20240801,115100,268931050,16010,16010,16010,16010,9
|
|
20240801,115000,268786960,16010,16010,16010,16010,0
|
|
20240801,114900,268786960,16010,16010,16010,16010,0
|
|
20240801,114800,268786960,16010,16010,16010,16010,7
|
|
20240801,114700,268674890,16010,16020,16020,16010,46
|
|
20240801,114600,267938330,16020,16020,16020,16020,0
|
|
20240801,114500,267938330,16020,16020,16020,16020,5
|
|
20240801,114400,267858230,16020,16020,16020,16020,9
|
|
20240801,114300,267714050,16020,16010,16020,16010,11
|
|
20240801,114200,267537840,16020,15990,16020,15990,4
|
|
20240801,114100,267473810,15980,16010,16010,15980,630
|
|
20240801,114000,257395940,16020,16020,16020,16010,41
|
|
20240801,113900,256739130,16040,16040,16040,16040,0
|
|
20240801,113800,256739130,16040,16040,16040,16040,0
|
|
20240801,113700,256739130,16040,16020,16040,16020,224
|
|
20240801,113600,253149710,16020,16010,16020,16010,80
|
|
20240801,113500,251868900,16020,16020,16020,16020,0
|
|
20240801,113400,251868900,16020,16000,16020,15990,6
|
|
20240801,113300,251772880,16000,16010,16010,16000,300
|
|
20240801,113200,246972870,16020,16020,16020,16020,0
|
|
20240801,113100,246972870,16020,16010,16020,16010,99
|
|
20240801,113000,245387860,16010,16000,16010,15990,85
|
|
20240801,112900,244027860,16030,16030,16030,16030,0
|
|
20240801,112800,244027860,16030,16030,16030,16030,0
|
|
20240801,112700,244027860,16030,16000,16030,15990,1132
|
|
20240801,112600,225894650,16000,16000,16000,16000,0
|
|
20240801,112500,225894650,16000,15970,16000,15970,249
|
|
20240801,112400,221917840,15970,15970,15970,15970,0
|
|
20240801,112300,221917840,15970,15970,15970,15970,70
|
|
20240801,112200,220799940,15970,15970,15970,15970,5
|
|
20240801,112100,220720090,15970,15970,15970,15970,0
|
|
20240801,112000,220720090,15970,15960,15970,15960,142
|
|
20240801,111900,218453760,15950,15950,15950,15950,127
|
|
20240801,111800,216428110,15960,15960,15960,15960,0
|
|
20240801,111700,216428110,15960,15960,15960,15960,55
|
|
20240801,111600,215550310,15970,15970,15970,15970,0
|
|
20240801,111500,215550310,15970,15970,15970,15970,10
|
|
20240801,111400,215390610,15990,15990,15990,15990,0
|
|
20240801,111300,215390610,15990,15990,15990,15990,0
|
|
20240801,111200,215390610,15990,15980,15990,15960,8
|
|
20240801,111100,215262820,15980,15980,15980,15980,0
|
|
20240801,111000,215262820,15980,15970,15990,15970,3
|
|
20240801,110900,215214880,15990,15990,15990,15990,0
|
|
20240801,110800,215214880,15990,15960,16000,15960,105
|
|
20240801,110700,213536000,15990,16010,16010,15960,525
|
|
20240801,110600,205137540,16010,16010,16010,16010,0
|
|
20240801,110500,205137540,16010,16010,16010,16010,51
|
|
20240801,110400,204321030,16020,16020,16020,16020,0
|
|
20240801,110300,204321030,16020,15960,16020,15960,1306
|
|
20240801,110200,183432820,15950,15950,15950,15950,0
|
|
20240801,110100,183432820,15950,15940,15960,15940,870
|
|
20240801,110000,169557380,15940,15920,15940,15920,358
|
|
20240801,105900,163857080,15910,15910,15910,15910,0
|
|
20240801,105800,163857080,15910,15910,15910,15910,0
|
|
20240801,105700,163857080,15910,15910,15910,15910,0
|
|
20240801,105600,163857080,15910,15910,15910,15910,0
|
|
20240801,105500,163857080,15910,15910,15910,15910,1
|
|
20240801,105400,163841170,15920,15920,15920,15920,0
|
|
20240801,105300,163841170,15920,15920,15920,15910,4
|
|
20240801,105200,163777510,15910,15920,15920,15910,41
|
|
20240801,105100,163124810,15930,15930,15930,15930,0
|
|
20240801,105000,163124810,15930,15930,15930,15930,0
|
|
20240801,104900,163124810,15930,15920,15930,15920,4
|
|
20240801,104800,163061110,15910,15910,15920,15910,133
|
|
20240801,104700,160943800,15910,15910,15910,15910,53
|
|
20240801,104600,160100570,15910,15910,15910,15910,0
|
|
20240801,104500,160100570,15910,15910,15910,15910,0
|
|
20240801,104400,160100570,15910,15910,15910,15910,77
|
|
20240801,104300,158875500,15910,15910,15910,15910,0
|
|
20240801,104200,158875500,15910,15910,15910,15910,0
|
|
20240801,104100,158875500,15910,15910,15910,15910,0
|
|
20240801,104000,158875500,15910,15920,15930,15910,76
|
|
20240801,103900,157666110,15920,15920,15920,15920,30
|
|
20240801,103800,157188510,15910,15920,15920,15910,21
|
|
20240801,103700,156854200,15900,15900,15900,15900,80
|
|
20240801,103600,155582200,15900,15900,15900,15900,1
|
|
20240801,103500,155566300,15900,15900,15900,15900,0
|
|
20240801,103400,155566300,15900,15880,15900,15880,60
|
|
20240801,103300,154612840,15870,15870,15870,15870,0
|
|
20240801,103200,154612840,15870,15880,15880,15850,20
|
|
20240801,103100,154295470,15850,15840,15880,15840,5
|
|
20240801,103000,154216170,15870,15830,15880,15830,34
|
|
20240801,102900,153677030,15870,15830,15870,15820,60
|
|
20240801,102800,152727160,15860,15820,15860,15820,12
|
|
20240801,102700,152537080,15850,15870,15870,15800,1498
|
|
20240801,102600,128811710,15870,15870,15870,15870,0
|
|
20240801,102500,128811710,15870,15870,15870,15870,44
|
|
20240801,102400,128113430,15880,15880,15880,15880,0
|
|
20240801,102300,128113430,15880,15880,15880,15880,1
|
|
20240801,102200,128097550,15880,15880,15880,15880,29
|
|
20240801,102100,127637030,15880,15880,15880,15880,0
|
|
20240801,102000,127637030,15880,15880,15880,15880,30
|
|
20240801,101900,127160630,15890,15890,15890,15890,35
|
|
20240801,101800,126604480,15900,15900,15900,15900,0
|
|
20240801,101700,126604480,15900,15900,15900,15900,12
|
|
20240801,101600,126413680,15900,15900,15900,15900,1
|
|
20240801,101500,126397780,15900,15900,15900,15900,0
|
|
20240801,101400,126397780,15900,15900,15900,15900,1
|
|
20240801,101300,126381880,15900,15900,15900,15900,0
|
|
20240801,101200,126381880,15900,15900,15900,15900,0
|
|
20240801,101100,126381880,15900,15900,15900,15900,1
|
|
20240801,101000,126365980,15900,15900,15900,15900,0
|
|
20240801,100900,126365980,15900,15900,15900,15900,1
|
|
20240801,100800,126350080,15910,15910,15910,15910,0
|
|
20240801,100700,126350080,15910,15890,15910,15890,4
|
|
20240801,100600,126286480,15880,15880,15880,15880,43
|
|
20240801,100500,125603640,15880,15850,15880,15850,366
|
|
20240801,100400,119800990,15850,15870,15870,15850,42
|
|
20240801,100300,119134490,15880,15890,15890,15880,28
|
|
20240801,100200,118689810,15890,15890,15890,15890,4
|
|
20240801,100100,118626250,15890,15900,15900,15890,55
|
|
20240801,100000,117752250,15900,15900,15900,15900,60
|
|
20240801,095900,116798250,15910,15920,15920,15910,9
|
|
20240801,095800,116655030,15930,15930,15930,15930,0
|
|
20240801,095700,116655030,15930,15930,15930,15930,5
|
|
20240801,095600,116575380,15930,15930,15930,15930,0
|
|
20240801,095500,116575380,15930,15930,15930,15930,0
|
|
20240801,095400,116575380,15930,15930,15930,15930,3
|
|
20240801,095300,116527590,15930,15930,15940,15920,10
|
|
20240801,095200,116368290,15940,15910,15940,15910,113
|
|
20240801,095100,114569830,15910,15910,15910,15910,1
|
|
20240801,095000,114553920,15900,15900,15900,15900,0
|
|
20240801,094900,114553920,15900,15900,15900,15900,3
|
|
20240801,094800,114506220,15910,15910,15910,15910,19
|
|
20240801,094700,114203930,15920,15920,15920,15920,0
|
|
20240801,094600,114203930,15920,15920,15920,15920,0
|
|
20240801,094500,114203930,15920,15920,15920,15920,6
|
|
20240801,094400,114108410,15930,15930,15930,15930,1
|
|
20240801,094300,114092480,15930,15930,15930,15930,6
|
|
20240801,094200,113996900,15940,15940,15940,15940,0
|
|
20240801,094100,113996900,15940,15940,15940,15940,0
|
|
20240801,094000,113996900,15940,15940,15940,15940,7
|
|
20240801,093900,113885320,15940,15930,15940,15930,42
|
|
20240801,093800,113216250,15940,15940,15940,15940,0
|
|
20240801,093700,113216250,15940,15900,15940,15900,129
|
|
20240801,093600,111161920,15930,15910,15930,15900,211
|
|
20240801,093500,107803520,15910,15910,15910,15900,11
|
|
20240801,093400,107628550,15900,15910,15910,15900,59
|
|
20240801,093300,106690400,15910,15910,15910,15910,20
|
|
20240801,093200,106372200,15910,15910,15910,15910,21
|
|
20240801,093100,106038090,15920,15930,15930,15920,8
|
|
20240801,093000,105910720,15940,15940,15940,15940,0
|
|
20240801,092900,105910720,15940,15940,15940,15940,0
|
|
20240801,092800,105910720,15940,15940,15940,15940,0
|
|
20240801,092700,105910720,15940,15940,15940,15940,0
|
|
20240801,092600,105910720,15940,15910,15940,15910,2
|
|
20240801,092500,105878870,15940,15930,15940,15900,827
|
|
20240801,092400,92720560,15950,15930,15950,15930,25
|
|
20240801,092300,92322060,15940,15950,15950,15920,334
|
|
20240801,092200,86994800,15960,15920,15960,15920,1140
|
|
20240801,092100,68814590,15920,15920,15920,15920,142
|
|
20240801,092000,66553950,15910,15910,15910,15910,32
|
|
20240801,091900,66044830,15910,15910,15910,15910,4
|
|
20240801,091800,65981190,15920,15920,15920,15920,0
|
|
20240801,091700,65981190,15920,15920,15920,15920,12
|
|
20240801,091600,65790150,15920,15920,15920,15920,10
|
|
20240801,091500,65630950,15920,15920,15920,15920,10
|
|
20240801,091400,65471750,15910,15910,15910,15910,0
|
|
20240801,091300,65471750,15910,15910,15910,15910,0
|
|
20240801,091200,65471750,15910,15910,15910,15910,1
|
|
20240801,091100,65455840,15920,15920,15920,15920,0
|
|
20240801,091000,65455840,15920,15920,15920,15920,122
|
|
20240801,090900,63513600,15920,15920,15920,15920,375
|
|
20240801,090800,57543600,15920,15920,15920,15920,7
|
|
20240801,090700,57432160,15950,15920,15950,15920,1175
|
|
20240801,090600,38706340,15900,15900,15900,15900,0
|
|
20240801,090500,38706340,15900,15900,15900,15900,417
|
|
20240801,090400,32076040,15930,15930,15930,15930,1
|
|
20240801,090300,32060110,15930,15890,15940,15890,334
|
|
20240801,090200,26748560,15890,15870,15890,15870,1213
|
|
20240801,090100,7478960,15890,15890,15890,15870,319
|
|
20240801,090000,2412360,15870,15870,15890,15870,152
|