660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,195700,601979500,21700,21700,21700,21700,2097
|
|
20240814,195600,601979500,21700,21700,21700,21700,0
|
|
20240814,195500,601979500,21700,21700,21700,21700,0
|
|
20240814,195400,601979500,21700,21700,21700,21700,0
|
|
20240814,195300,601979500,21700,21700,21700,21700,0
|
|
20240814,195200,601979500,21700,21700,21700,21700,0
|
|
20240814,195100,601979500,21700,21700,21700,21700,0
|
|
20240814,195000,601979500,21700,21700,21700,21700,0
|
|
20240814,194900,601979500,21700,21700,21700,21700,0
|
|
20240814,194800,601979500,21700,21700,21700,21700,0
|
|
20240814,194700,601979500,21700,21700,21700,21700,0
|
|
20240814,194600,601979500,21700,21700,21700,21700,0
|
|
20240814,194500,601979500,21700,21700,21700,21700,0
|
|
20240814,194400,601979500,21700,21700,21700,21700,0
|
|
20240814,194300,601979500,21700,21700,21700,21700,0
|
|
20240814,194200,601979500,21700,21700,21700,21700,0
|
|
20240814,194100,601979500,21700,21700,21700,21700,0
|
|
20240814,194000,601979500,21700,21700,21700,21700,0
|
|
20240814,193900,601979500,21700,21700,21700,21700,0
|
|
20240814,193800,601979500,21700,21700,21700,21700,0
|
|
20240814,193700,601979500,21700,21700,21700,21700,0
|
|
20240814,193600,601979500,21700,21700,21700,21700,0
|
|
20240814,193500,601979500,21700,21700,21700,21700,0
|
|
20240814,193400,601979500,21700,21700,21700,21700,0
|
|
20240814,193300,601979500,21700,21700,21700,21700,0
|
|
20240814,193200,601979500,21700,21700,21700,21700,0
|
|
20240814,193100,601979500,21700,21700,21700,21700,0
|
|
20240814,193000,601979500,21700,21700,21700,21700,0
|
|
20240814,192900,601979500,21700,21700,21700,21700,0
|
|
20240814,192800,601979500,21700,21700,21700,21700,0
|
|
20240814,192700,601979500,21700,21700,21700,21700,2097
|
|
20240814,192600,601979500,21700,21700,21700,21700,0
|
|
20240814,192500,601979500,21700,21700,21700,21700,0
|
|
20240814,192400,601979500,21700,21700,21700,21700,0
|
|
20240814,192300,601979500,21700,21700,21700,21700,0
|
|
20240814,192200,601979500,21700,21700,21700,21700,0
|
|
20240814,192100,601979500,21700,21700,21700,21700,0
|
|
20240814,192000,601979500,21700,21700,21700,21700,0
|
|
20240814,191900,601979500,21700,21700,21700,21700,0
|
|
20240814,191800,601979500,21700,21700,21700,21700,0
|
|
20240814,191700,601979500,21700,21700,21700,21700,0
|
|
20240814,191600,601979500,21700,21700,21700,21700,0
|
|
20240814,191500,601979500,21700,21700,21700,21700,0
|
|
20240814,191400,601979500,21700,21700,21700,21700,0
|
|
20240814,191300,601979500,21700,21700,21700,21700,0
|
|
20240814,191200,601979500,21700,21700,21700,21700,0
|
|
20240814,191100,601979500,21700,21700,21700,21700,0
|
|
20240814,191000,601979500,21700,21700,21700,21700,0
|
|
20240814,190900,601979500,21700,21700,21700,21700,0
|
|
20240814,190800,601979500,21700,21700,21700,21700,0
|
|
20240814,190700,601979500,21700,21700,21700,21700,0
|
|
20240814,190600,601979500,21700,21700,21700,21700,0
|
|
20240814,190500,601979500,21700,21700,21700,21700,0
|
|
20240814,190400,601979500,21700,21700,21700,21700,0
|
|
20240814,190300,601979500,21700,21700,21700,21700,0
|
|
20240814,190200,601979500,21700,21700,21700,21700,0
|
|
20240814,190100,601979500,21700,21700,21700,21700,0
|
|
20240814,190000,601979500,21700,21700,21700,21700,0
|
|
20240814,185900,601979500,21700,21700,21700,21700,0
|
|
20240814,185800,601979500,21700,21700,21700,21700,0
|
|
20240814,185700,601979500,21700,21700,21700,21700,2097
|
|
20240814,185600,601979500,21700,21700,21700,21700,0
|
|
20240814,185500,601979500,21700,21700,21700,21700,0
|
|
20240814,185400,601979500,21700,21700,21700,21700,0
|
|
20240814,185300,601979500,21700,21700,21700,21700,0
|
|
20240814,185200,601979500,21700,21700,21700,21700,0
|
|
20240814,185100,601979500,21700,21700,21700,21700,0
|
|
20240814,185000,601979500,21700,21700,21700,21700,0
|
|
20240814,184900,601979500,21700,21700,21700,21700,0
|
|
20240814,184800,601979500,21700,21700,21700,21700,0
|
|
20240814,184700,601979500,21700,21700,21700,21700,0
|
|
20240814,184600,601979500,21700,21700,21700,21700,0
|
|
20240814,184500,601979500,21700,21700,21700,21700,0
|
|
20240814,184400,601979500,21700,21700,21700,21700,0
|
|
20240814,184300,601979500,21700,21700,21700,21700,0
|
|
20240814,184200,601979500,21700,21700,21700,21700,0
|
|
20240814,184100,601979500,21700,21700,21700,21700,0
|
|
20240814,184000,601979500,21700,21700,21700,21700,0
|
|
20240814,183900,601979500,21700,21700,21700,21700,0
|
|
20240814,183800,601979500,21700,21700,21700,21700,0
|
|
20240814,183700,601979500,21700,21700,21700,21700,0
|
|
20240814,183600,601979500,21700,21700,21700,21700,0
|
|
20240814,183500,601979500,21700,21700,21700,21700,0
|
|
20240814,183400,601979500,21700,21700,21700,21700,0
|
|
20240814,183300,601979500,21700,21700,21700,21700,0
|
|
20240814,183200,601979500,21700,21700,21700,21700,0
|
|
20240814,183100,601979500,21700,21700,21700,21700,0
|
|
20240814,183000,601979500,21700,21700,21700,21700,0
|
|
20240814,182900,601979500,21700,21700,21700,21700,0
|
|
20240814,182800,601979500,21700,21700,21700,21700,0
|
|
20240814,182700,601979500,21700,21700,21700,21700,2097
|
|
20240814,182600,601979500,21700,21700,21700,21700,0
|
|
20240814,182500,601979500,21700,21700,21700,21700,0
|
|
20240814,182400,601979500,21700,21700,21700,21700,0
|
|
20240814,182300,601979500,21700,21700,21700,21700,0
|
|
20240814,182200,601979500,21700,21700,21700,21700,0
|
|
20240814,182100,601979500,21700,21700,21700,21700,0
|
|
20240814,182000,601979500,21700,21700,21700,21700,0
|
|
20240814,181900,601979500,21700,21700,21700,21700,0
|
|
20240814,181800,601979500,21700,21700,21700,21700,0
|
|
20240814,181700,601979500,21700,21700,21700,21700,0
|
|
20240814,181600,601979500,21700,21700,21700,21700,0
|
|
20240814,181500,601979500,21700,21700,21700,21700,0
|
|
20240814,181400,601979500,21700,21700,21700,21700,0
|
|
20240814,181300,601979500,21700,21700,21700,21700,0
|
|
20240814,181200,601979500,21700,21700,21700,21700,0
|
|
20240814,181100,601979500,21700,21700,21700,21700,0
|
|
20240814,181000,601979500,21700,21700,21700,21700,0
|
|
20240814,180900,601979500,21700,21700,21700,21700,0
|
|
20240814,180800,601979500,21700,21700,21700,21700,0
|
|
20240814,180700,601979500,21700,21700,21700,21700,0
|
|
20240814,180600,601979500,21700,21700,21700,21700,0
|
|
20240814,180500,601979500,21700,21700,21700,21700,0
|
|
20240814,180400,601979500,21700,21700,21700,21700,0
|
|
20240814,180300,601979500,21700,21700,21700,21700,0
|
|
20240814,180200,601979500,21700,21700,21700,21700,0
|
|
20240814,180100,601979500,21700,21700,21700,21700,0
|
|
20240814,180000,601979500,21700,21700,21700,21700,0
|
|
20240814,175900,601979500,21700,21700,21700,21700,0
|
|
20240814,175800,601979500,21700,21700,21700,21700,0
|
|
20240814,175700,601979500,21700,21700,21700,21700,2097
|
|
20240814,175600,601979500,21700,21700,21700,21700,0
|
|
20240814,175500,601979500,21700,21700,21700,21700,0
|
|
20240814,175400,601979500,21700,21700,21700,21700,0
|
|
20240814,175300,601979500,21700,21700,21700,21700,0
|
|
20240814,175200,601979500,21700,21700,21700,21700,0
|
|
20240814,175100,601979500,21700,21700,21700,21700,0
|
|
20240814,175000,601979500,21700,21700,21700,21700,0
|
|
20240814,174900,601979500,21700,21700,21700,21700,0
|
|
20240814,174800,601979500,21700,21700,21700,21700,0
|
|
20240814,174700,601979500,21700,21700,21700,21700,0
|
|
20240814,174600,601979500,21700,21700,21700,21700,0
|
|
20240814,174500,601979500,21700,21700,21700,21700,0
|
|
20240814,174400,601979500,21700,21700,21700,21700,0
|
|
20240814,174300,601979500,21700,21700,21700,21700,0
|
|
20240814,174200,601979500,21700,21700,21700,21700,0
|
|
20240814,174100,601979500,21700,21700,21700,21700,0
|
|
20240814,174000,601979500,21700,21700,21700,21700,0
|
|
20240814,173900,601979500,21700,21700,21700,21700,0
|
|
20240814,173800,601979500,21700,21700,21700,21700,0
|
|
20240814,173700,601979500,21700,21700,21700,21700,0
|
|
20240814,173600,601979500,21700,21700,21700,21700,0
|
|
20240814,173500,601979500,21700,21700,21700,21700,0
|
|
20240814,173400,601979500,21700,21700,21700,21700,0
|
|
20240814,173300,601979500,21700,21700,21700,21700,0
|
|
20240814,173200,601979500,21700,21700,21700,21700,0
|
|
20240814,173100,601979500,21700,21700,21700,21700,0
|
|
20240814,173000,601979500,21700,21700,21700,21700,0
|
|
20240814,172900,601979500,21700,21700,21700,21700,0
|
|
20240814,172800,601979500,21700,21700,21700,21700,0
|
|
20240814,172700,601979500,21700,21700,21700,21700,2097
|
|
20240814,172600,601979500,21700,21700,21700,21700,0
|
|
20240814,172500,601979500,21700,21700,21700,21700,0
|
|
20240814,172400,601979500,21700,21700,21700,21700,0
|
|
20240814,172300,601979500,21700,21700,21700,21700,0
|
|
20240814,172200,601979500,21700,21700,21700,21700,0
|
|
20240814,172100,601979500,21700,21700,21700,21700,0
|
|
20240814,172000,601979500,21700,21700,21700,21700,0
|
|
20240814,171900,601979500,21700,21700,21700,21700,0
|
|
20240814,171800,601979500,21700,21700,21700,21700,0
|
|
20240814,171700,601979500,21700,21700,21700,21700,0
|
|
20240814,171600,601979500,21700,21700,21700,21700,0
|
|
20240814,171500,601979500,21700,21700,21700,21700,0
|
|
20240814,171400,601979500,21700,21700,21700,21700,0
|
|
20240814,171300,601979500,21700,21700,21700,21700,0
|
|
20240814,171200,601979500,21700,21700,21700,21700,0
|
|
20240814,171100,601979500,21700,21700,21700,21700,0
|
|
20240814,171000,601979500,21700,21700,21700,21700,0
|
|
20240814,170900,601979500,21700,21700,21700,21700,0
|
|
20240814,170800,601979500,21700,21700,21700,21700,0
|
|
20240814,170700,601979500,21700,21700,21700,21700,0
|
|
20240814,170600,601979500,21700,21700,21700,21700,0
|
|
20240814,170500,601979500,21700,21700,21700,21700,0
|
|
20240814,170400,601979500,21700,21700,21700,21700,0
|
|
20240814,170300,601979500,21700,21700,21700,21700,0
|
|
20240814,170200,601979500,21700,21700,21700,21700,0
|
|
20240814,170100,601979500,21700,21700,21700,21700,0
|
|
20240814,170000,601979500,21700,21700,21700,21700,0
|
|
20240814,165900,601979500,21700,21700,21700,21700,0
|
|
20240814,165800,601979500,21700,21700,21700,21700,0
|
|
20240814,165700,601979500,21700,21700,21700,21700,2097
|
|
20240814,165600,601979500,21700,21700,21700,21700,0
|
|
20240814,165500,601979500,21700,21700,21700,21700,0
|
|
20240814,165400,601979500,21700,21700,21700,21700,0
|
|
20240814,165300,601979500,21700,21700,21700,21700,0
|
|
20240814,165200,601979500,21700,21700,21700,21700,0
|
|
20240814,165100,601979500,21700,21700,21700,21700,0
|
|
20240814,165000,601979500,21700,21700,21700,21700,0
|
|
20240814,164900,601979500,21700,21700,21700,21700,0
|
|
20240814,164800,601979500,21700,21700,21700,21700,0
|
|
20240814,164700,601979500,21700,21700,21700,21700,0
|
|
20240814,164600,601979500,21700,21700,21700,21700,0
|
|
20240814,164500,601979500,21700,21700,21700,21700,0
|
|
20240814,164400,601979500,21700,21700,21700,21700,0
|
|
20240814,164300,601979500,21700,21700,21700,21700,0
|
|
20240814,164200,601979500,21700,21700,21700,21700,0
|
|
20240814,164100,601979500,21700,21700,21700,21700,0
|
|
20240814,164000,601979500,21700,21700,21700,21700,0
|
|
20240814,163900,601979500,21700,21700,21700,21700,0
|
|
20240814,163800,601979500,21700,21700,21700,21700,0
|
|
20240814,163700,601979500,21700,21700,21700,21700,0
|
|
20240814,163600,601979500,21700,21700,21700,21700,0
|
|
20240814,163500,601979500,21700,21700,21700,21700,0
|
|
20240814,163400,601979500,21700,21700,21700,21700,0
|
|
20240814,163300,601979500,21700,21700,21700,21700,0
|
|
20240814,163200,601979500,21700,21700,21700,21700,0
|
|
20240814,163100,601979500,21700,21700,21700,21700,0
|
|
20240814,163000,601979500,21700,21700,21700,21700,0
|
|
20240814,162900,601979500,21700,21700,21700,21700,0
|
|
20240814,162800,601979500,21700,21700,21700,21700,0
|
|
20240814,162700,601979500,21700,21700,21700,21700,2097
|
|
20240814,162600,601979500,21700,21700,21700,21700,0
|
|
20240814,162500,601979500,21700,21700,21700,21700,0
|
|
20240814,162400,601979500,21700,21700,21700,21700,0
|
|
20240814,162300,601979500,21700,21700,21700,21700,0
|
|
20240814,162200,601979500,21700,21700,21700,21700,0
|
|
20240814,162100,601979500,21700,21700,21700,21700,0
|
|
20240814,162000,601979500,21700,21700,21700,21700,0
|
|
20240814,161900,601979500,21700,21700,21700,21700,0
|
|
20240814,161800,601979500,21700,21700,21700,21700,0
|
|
20240814,161700,601979500,21700,21700,21700,21700,0
|
|
20240814,161600,601979500,21700,21700,21700,21700,0
|
|
20240814,161500,601979500,21700,21700,21700,21700,0
|
|
20240814,161400,601979500,21700,21700,21700,21700,0
|
|
20240814,161300,601979500,21700,21700,21700,21700,0
|
|
20240814,161200,601979500,21700,21700,21700,21700,0
|
|
20240814,161100,601979500,21700,21700,21700,21700,0
|
|
20240814,161000,601979500,21700,21700,21700,21700,0
|
|
20240814,160900,601979500,21700,21700,21700,21700,0
|
|
20240814,160800,601979500,21700,21700,21700,21700,0
|
|
20240814,160700,601979500,21700,21700,21700,21700,0
|
|
20240814,160600,601979500,21700,21700,21700,21700,0
|
|
20240814,160500,601979500,21700,21700,21700,21700,0
|
|
20240814,160400,601979500,21700,21700,21700,21700,0
|
|
20240814,160300,601979500,21700,21700,21700,21700,0
|
|
20240814,160200,601979500,21700,21700,21700,21700,0
|
|
20240814,160100,601979500,21700,21700,21700,21700,0
|
|
20240814,160000,601979500,21700,21700,21700,21700,0
|
|
20240814,155900,601979500,21700,21700,21700,21700,0
|
|
20240814,155800,601979500,21700,21700,21700,21700,0
|
|
20240814,155700,601979500,21700,21700,21700,21700,2097
|
|
20240814,155600,601979500,21700,21700,21700,21700,0
|
|
20240814,155500,601979500,21700,21700,21700,21700,0
|
|
20240814,155400,601979500,21700,21700,21700,21700,0
|
|
20240814,155300,601979500,21700,21700,21700,21700,0
|
|
20240814,155200,601979500,21700,21700,21700,21700,0
|
|
20240814,155100,601979500,21700,21700,21700,21700,0
|
|
20240814,155000,601979500,21700,21700,21700,21700,0
|
|
20240814,154900,601979500,21700,21700,21700,21700,0
|
|
20240814,154800,601979500,21700,21700,21700,21700,0
|
|
20240814,154700,601979500,21700,21700,21700,21700,0
|
|
20240814,154600,601979500,21700,21700,21700,21700,0
|
|
20240814,154500,601979500,21700,21700,21700,21700,0
|
|
20240814,154400,601979500,21700,21700,21700,21700,0
|
|
20240814,154300,601979500,21700,21700,21700,21700,0
|
|
20240814,154200,601979500,21700,21700,21700,21700,0
|
|
20240814,154100,601979500,21700,21700,21700,21700,0
|
|
20240814,154000,601979500,21700,21700,21700,21700,0
|
|
20240814,153900,601979500,21700,21700,21700,21700,0
|
|
20240814,153800,601979500,21700,21700,21700,21700,0
|
|
20240814,153700,601979500,21700,21700,21700,21700,0
|
|
20240814,153600,601979500,21700,21700,21700,21700,0
|
|
20240814,153500,601979500,21700,21700,21700,21700,0
|
|
20240814,153400,601979500,21700,21700,21700,21700,0
|
|
20240814,153300,601979500,21700,21700,21700,21700,0
|
|
20240814,153200,601979500,21700,21700,21700,21700,0
|
|
20240814,153100,601979500,21700,21700,21700,21700,0
|
|
20240814,153000,601979500,21700,21700,21700,21700,2097
|
|
20240814,152900,556474600,21550,21550,21550,21550,0
|
|
20240814,152800,556474600,21550,21550,21550,21550,0
|
|
20240814,152700,556474600,21550,21550,21550,21550,0
|
|
20240814,152600,556474600,21550,21550,21550,21550,0
|
|
20240814,152500,556474600,21550,21550,21550,21550,0
|
|
20240814,152400,556474600,21550,21550,21550,21550,0
|
|
20240814,152300,556474600,21550,21550,21550,21550,0
|
|
20240814,152200,556474600,21550,21550,21550,21550,0
|
|
20240814,152100,556474600,21550,21550,21550,21550,0
|
|
20240814,152000,556474600,21550,21550,21550,21550,0
|
|
20240814,151900,556474600,21550,21550,21650,21500,205
|
|
20240814,151800,552046650,21650,21650,21650,21650,1
|
|
20240814,151700,552025000,21650,21600,21650,21550,260
|
|
20240814,151600,546404550,21600,21550,21650,21550,501
|
|
20240814,151500,535568700,21550,21550,21550,21550,2
|
|
20240814,151400,535525600,21600,21600,21600,21550,5
|
|
20240814,151300,535417700,21650,21450,21650,21450,572
|
|
20240814,151200,523064550,21550,21550,21550,21550,2
|
|
20240814,151100,523021450,21550,21550,21600,21550,101
|
|
20240814,151000,520842700,21500,21500,21600,21500,260
|
|
20240814,150900,515245550,21500,21500,21500,21500,29
|
|
20240814,150800,514622050,21500,21450,21500,21450,7
|
|
20240814,150700,514471800,21500,21550,21550,21500,58
|
|
20240814,150600,513224700,21500,21550,21550,21500,37
|
|
20240814,150500,512429100,21550,21550,21550,21550,0
|
|
20240814,150400,512429100,21550,21550,21550,21550,2
|
|
20240814,150300,512386000,21650,21500,21650,21450,611
|
|
20240814,150200,499201200,21500,21500,21500,21500,7
|
|
20240814,150100,499050700,21500,21500,21500,21500,2
|
|
20240814,150000,499007700,21500,21450,21500,21450,36
|
|
20240814,145900,498233850,21500,21500,21500,21500,0
|
|
20240814,145800,498233850,21500,21500,21500,21500,22
|
|
20240814,145700,497760850,21500,21500,21500,21500,2
|
|
20240814,145600,497717850,21500,21450,21500,21400,436
|
|
20240814,145500,488365700,21450,21450,21450,21450,2
|
|
20240814,145400,488322800,21450,21450,21450,21400,38
|
|
20240814,145300,487507850,21400,21450,21450,21400,65
|
|
20240814,145200,486116300,21450,21400,21450,21400,36
|
|
20240814,145100,485344150,21400,21450,21450,21400,18
|
|
20240814,145000,484958300,21500,21500,21500,21500,35
|
|
20240814,144900,484205800,21500,21500,21500,21500,2
|
|
20240814,144800,484162800,21450,21500,21500,21450,5
|
|
20240814,144700,484055450,21350,21550,21550,21350,3792
|
|
20240814,144600,402820650,21600,21600,21600,21600,56
|
|
20240814,144500,401611050,21600,21550,21600,21550,7
|
|
20240814,144400,401460100,21600,21600,21600,21600,2
|
|
20240814,144300,401416900,21550,21550,21550,21550,241
|
|
20240814,144200,396223350,21600,21600,21600,21600,98
|
|
20240814,144100,394106550,21600,21600,21600,21600,0
|
|
20240814,144000,394106550,21600,21550,21600,21550,21
|
|
20240814,143900,393653900,21550,21600,21600,21550,33
|
|
20240814,143800,392941350,21550,21600,21600,21550,40
|
|
20240814,143700,392077600,21550,21600,21600,21550,8
|
|
20240814,143600,391905050,21600,21600,21600,21600,0
|
|
20240814,143500,391905050,21600,21650,21650,21600,16
|
|
20240814,143400,391559350,21600,21550,21600,21550,24
|
|
20240814,143300,391041000,21550,21600,21600,21550,7
|
|
20240814,143200,390890050,21600,21650,21650,21600,78
|
|
20240814,143100,389205150,21600,21600,21600,21600,37
|
|
20240814,143000,388405950,21600,21650,21650,21600,101
|
|
20240814,142900,386222700,21650,21650,21650,21650,2
|
|
20240814,142800,386179400,21600,21650,21650,21600,7
|
|
20240814,142700,386028100,21600,21600,21600,21600,99
|
|
20240814,142600,383889700,21600,21650,21650,21600,91
|
|
20240814,142500,381922350,21650,21650,21650,21650,2
|
|
20240814,142400,381879050,21650,21650,21650,21650,0
|
|
20240814,142300,381879050,21650,21600,21650,21600,5
|
|
20240814,142200,381770950,21600,21600,21600,21600,35
|
|
20240814,142100,381014950,21600,21650,21650,21600,284
|
|
20240814,142000,374880450,21650,21600,21650,21600,122
|
|
20240814,141900,372245200,21600,21600,21600,21600,2
|
|
20240814,141800,372202000,21600,21600,21600,21600,33
|
|
20240814,141700,371489200,21600,21600,21600,21600,2
|
|
20240814,141600,371446000,21600,21600,21600,21600,3
|
|
20240814,141500,371381200,21600,21600,21600,21550,18
|
|
20240814,141400,370992650,21600,21600,21600,21600,35
|
|
20240814,141300,370236650,21600,21600,21600,21600,2
|
|
20240814,141200,370193450,21600,21600,21600,21600,0
|
|
20240814,141100,370193450,21600,21550,21600,21550,7
|
|
20240814,141000,370042500,21600,21600,21600,21600,35
|
|
20240814,140900,369286500,21600,21600,21600,21600,3
|
|
20240814,140800,369221700,21600,21600,21600,21600,2
|
|
20240814,140700,369178500,21600,21600,21600,21600,2
|
|
20240814,140600,369135300,21600,21550,21600,21550,171
|
|
20240814,140500,365445900,21600,21550,21600,21550,14
|
|
20240814,140400,365144100,21550,21550,21550,21550,2
|
|
20240814,140300,365101000,21550,21550,21550,21550,2
|
|
20240814,140200,365057900,21500,21550,21550,21500,8
|
|
20240814,140100,364885800,21550,21550,21550,21550,33
|
|
20240814,140000,364174650,21550,21550,21550,21550,2
|
|
20240814,135900,364131550,21550,21550,21550,21550,2
|
|
20240814,135800,364088450,21550,21550,21550,21550,26
|
|
20240814,135700,363528150,21550,21550,21550,21550,36
|
|
20240814,135600,362752350,21550,21550,21550,21550,2
|
|
20240814,135500,362709250,21550,21550,21550,21550,0
|
|
20240814,135400,362709250,21550,21550,21550,21550,2
|
|
20240814,135300,362666150,21550,21500,21550,21500,7
|
|
20240814,135200,362515550,21550,21550,21550,21550,35
|
|
20240814,135100,361761300,21550,21500,21550,21500,7
|
|
20240814,135000,361610700,21550,21550,21550,21550,2
|
|
20240814,134900,361567600,21500,21550,21550,21500,334
|
|
20240814,134800,354385850,21550,21650,21650,21550,286
|
|
20240814,134700,348220600,21600,21650,21650,21600,3
|
|
20240814,134600,348155700,21650,21600,21650,21600,38
|
|
20240814,134500,347334750,21600,21600,21600,21600,2
|
|
20240814,134400,347291550,21600,21600,21600,21600,2
|
|
20240814,134300,347248350,21600,21600,21600,21600,0
|
|
20240814,134200,347248350,21600,21650,21650,21600,69
|
|
20240814,134100,345757850,21650,21650,21650,21650,25
|
|
20240814,134000,345216600,21600,21650,21650,21600,40
|
|
20240814,133900,344350850,21600,21650,21650,21600,3
|
|
20240814,133800,344285950,21650,21650,21650,21650,2
|
|
20240814,133700,344242650,21650,21650,21650,21650,0
|
|
20240814,133600,344242650,21650,21650,21650,21550,217
|
|
20240814,133500,339545600,21650,21650,21650,21650,2
|
|
20240814,133400,339502300,21600,21600,21600,21600,12
|
|
20240814,133300,339243100,21600,21600,21600,21600,2
|
|
20240814,133200,339199900,21600,21600,21600,21600,2
|
|
20240814,133100,339156700,21600,21600,21600,21600,0
|
|
20240814,133000,339156700,21600,21550,21600,21550,7
|
|
20240814,132900,339005750,21550,21550,21550,21550,7
|
|
20240814,132800,338854900,21550,21550,21550,21550,2
|
|
20240814,132700,338811800,21550,21550,21550,21550,2
|
|
20240814,132600,338768700,21500,21550,21550,21500,296
|
|
20240814,132500,332390250,21600,21550,21600,21550,81
|
|
20240814,132400,330644600,21600,21550,21600,21550,40
|
|
20240814,132300,329780850,21600,21600,21600,21600,2
|
|
20240814,132200,329737650,21600,21600,21600,21600,102
|
|
20240814,132100,327534450,21600,21600,21600,21600,35
|
|
20240814,132000,326778450,21600,21600,21600,21600,0
|
|
20240814,131900,326778450,21600,21550,21600,21550,7
|
|
20240814,131800,326627500,21600,21600,21600,21600,3
|
|
20240814,131700,326562700,21600,21600,21600,21600,36
|
|
20240814,131600,325785100,21600,21600,21600,21600,0
|
|
20240814,131500,325785100,21600,21600,21600,21600,0
|
|
20240814,131400,325785100,21600,21600,21600,21600,0
|
|
20240814,131300,325785100,21600,21600,21600,21600,33
|
|
20240814,131200,325072300,21550,21550,21550,21550,0
|
|
20240814,131100,325072300,21550,21550,21550,21550,0
|
|
20240814,131000,325072300,21550,21550,21550,21550,32
|
|
20240814,130900,324382700,21550,21550,21550,21550,1
|
|
20240814,130800,324361150,21550,21550,21550,21550,0
|
|
20240814,130700,324361150,21550,21600,21600,21550,72
|
|
20240814,130600,322807250,21550,21550,21550,21550,33
|
|
20240814,130500,322096100,21550,21500,21550,21500,10
|
|
20240814,130400,321880850,21550,21550,21550,21550,40
|
|
20240814,130300,321018850,21550,21550,21550,21550,55
|
|
20240814,130200,319833600,21550,21550,21550,21550,0
|
|
20240814,130100,319833600,21550,21550,21550,21550,0
|
|
20240814,130000,319833600,21550,21550,21550,21550,5
|
|
20240814,125900,319725850,21550,21550,21550,21550,0
|
|
20240814,125800,319725850,21550,21550,21550,21550,0
|
|
20240814,125700,319725850,21550,21550,21550,21550,33
|
|
20240814,125600,319014700,21500,21500,21500,21500,0
|
|
20240814,125500,319014700,21500,21500,21500,21500,5
|
|
20240814,125400,318907200,21500,21500,21500,21500,18
|
|
20240814,125300,318520200,21400,21400,21400,21400,0
|
|
20240814,125200,318520200,21400,21400,21400,21400,0
|
|
20240814,125100,318520200,21400,21400,21400,21400,0
|
|
20240814,125000,318520200,21400,21400,21400,21400,0
|
|
20240814,124900,318520200,21400,21400,21400,21400,0
|
|
20240814,124800,318520200,21400,21400,21400,21400,9
|
|
20240814,124700,318327600,21400,21500,21500,21400,503
|
|
20240814,124600,307536500,21500,21500,21500,21500,0
|
|
20240814,124500,307536500,21500,21500,21500,21500,802
|
|
20240814,124400,290293500,21500,21550,21550,21500,39
|
|
20240814,124300,289454900,21550,21550,21550,21550,1
|
|
20240814,124200,289433350,21550,21600,21600,21550,120
|
|
20240814,124100,286847300,21550,21550,21550,21550,2
|
|
20240814,124000,286804200,21550,21550,21550,21550,0
|
|
20240814,123900,286804200,21550,21550,21550,21550,446
|
|
20240814,123800,277192900,21550,21550,21550,21550,5
|
|
20240814,123700,277085150,21550,21550,21550,21550,0
|
|
20240814,123600,277085150,21550,21550,21550,21550,0
|
|
20240814,123500,277085150,21550,21600,21600,21550,38
|
|
20240814,123400,276264600,21600,21600,21600,21600,0
|
|
20240814,123300,276264600,21600,21600,21600,21600,0
|
|
20240814,123200,276264600,21600,21600,21600,21600,3
|
|
20240814,123100,276199800,21550,21600,21600,21550,43
|
|
20240814,123000,275271500,21600,21550,21600,21550,14
|
|
20240814,122900,274969750,21550,21550,21550,21550,0
|
|
20240814,122800,274969750,21550,21550,21550,21550,5
|
|
20240814,122700,274862000,21600,21600,21600,21600,33
|
|
20240814,122600,274149200,21550,21550,21550,21550,278
|
|
20240814,122500,268158300,21600,21600,21600,21600,5
|
|
20240814,122400,268050300,21600,21600,21600,21600,154
|
|
20240814,122300,264723900,21650,21650,21650,21650,43
|
|
20240814,122200,263792950,21600,21600,21600,21600,0
|
|
20240814,122100,263792950,21600,21600,21600,21600,5
|
|
20240814,122000,263684950,21650,21650,21650,21650,3
|
|
20240814,121900,263620000,21650,21600,21650,21600,103
|
|
20240814,121800,261393550,21650,21650,21650,21650,0
|
|
20240814,121700,261393550,21650,21650,21650,21650,0
|
|
20240814,121600,261393550,21650,21650,21650,21650,33
|
|
20240814,121500,260679100,21600,21600,21600,21600,0
|
|
20240814,121400,260679100,21600,21600,21600,21600,5
|
|
20240814,121300,260571100,21650,21650,21650,21650,0
|
|
20240814,121200,260571100,21650,21650,21650,21650,5
|
|
20240814,121100,260462850,21650,21650,21650,21650,35
|
|
20240814,121000,259705100,21600,21600,21600,21600,0
|
|
20240814,120900,259705100,21600,21600,21600,21600,0
|
|
20240814,120800,259705100,21600,21600,21600,21600,7
|
|
20240814,120700,259553900,21600,21600,21600,21600,1
|
|
20240814,120600,259532300,21600,21600,21600,21600,38
|
|
20240814,120500,258711500,21550,21550,21550,21550,1
|
|
20240814,120400,258689950,21600,21600,21600,21600,0
|
|
20240814,120300,258689950,21600,21600,21600,21600,39
|
|
20240814,120200,257847550,21600,21600,21600,21600,0
|
|
20240814,120100,257847550,21600,21600,21600,21600,1
|
|
20240814,120000,257825950,21600,21600,21600,21600,0
|
|
20240814,115900,257825950,21600,21600,21600,21600,0
|
|
20240814,115800,257825950,21600,21600,21600,21600,5
|
|
20240814,115700,257717950,21600,21600,21600,21600,11
|
|
20240814,115600,257480350,21600,21600,21600,21600,50
|
|
20240814,115500,256400350,21600,21600,21650,21600,179
|
|
20240814,115400,252532300,21600,21650,21650,21600,260
|
|
20240814,115300,246903900,21650,21650,21650,21650,0
|
|
20240814,115200,246903900,21650,21650,21650,21650,5
|
|
20240814,115100,246795650,21650,21700,21700,21650,36
|
|
20240814,115000,246014550,21650,21650,21650,21650,1
|
|
20240814,114900,245992900,21650,21650,21650,21650,51
|
|
20240814,114800,244888750,21650,21650,21650,21650,1
|
|
20240814,114700,244867100,21650,21700,21700,21650,35
|
|
20240814,114600,244107650,21700,21700,21700,21700,7
|
|
20240814,114500,243955750,21650,21650,21650,21650,7
|
|
20240814,114400,243804200,21700,21700,21700,21700,0
|
|
20240814,114300,243804200,21700,21700,21700,21700,33
|
|
20240814,114200,243088100,21700,21600,21700,21600,257
|
|
20240814,114100,237524300,21600,21650,21650,21600,38
|
|
20240814,114000,236701850,21650,21650,21650,21650,0
|
|
20240814,113900,236701850,21650,21650,21650,21650,0
|
|
20240814,113800,236701850,21650,21650,21650,21650,0
|
|
20240814,113700,236701850,21650,21650,21650,21650,13
|
|
20240814,113600,236420400,21650,21650,21650,21650,0
|
|
20240814,113500,236420400,21650,21650,21650,21650,0
|
|
20240814,113400,236420400,21650,21650,21650,21650,0
|
|
20240814,113300,236420400,21650,21650,21650,21650,33
|
|
20240814,113200,235705950,21600,21600,21600,21600,5
|
|
20240814,113100,235597950,21650,21650,21650,21650,0
|
|
20240814,113000,235597950,21650,21650,21650,21650,0
|
|
20240814,112900,235597950,21650,21650,21650,21650,33
|
|
20240814,112800,234883500,21600,21600,21600,21600,0
|
|
20240814,112700,234883500,21600,21600,21600,21600,0
|
|
20240814,112600,234883500,21600,21600,21600,21600,0
|
|
20240814,112500,234883500,21600,21650,21650,21600,34
|
|
20240814,112400,234147450,21600,21600,21600,21600,2
|
|
20240814,112300,234104250,21600,21600,21600,21600,0
|
|
20240814,112200,234104250,21600,21600,21600,21600,0
|
|
20240814,112100,234104250,21600,21600,21600,21600,0
|
|
20240814,112000,234104250,21600,21550,21600,21550,33
|
|
20240814,111900,233391700,21550,21600,21600,21550,267
|
|
20240814,111800,227624750,21600,21600,21600,21600,0
|
|
20240814,111700,227624750,21600,21600,21600,21600,0
|
|
20240814,111600,227624750,21600,21650,21650,21600,61
|
|
20240814,111500,226305500,21600,21600,21600,21600,6
|
|
20240814,111400,226175900,21600,21600,21600,21600,0
|
|
20240814,111300,226175900,21600,21600,21600,21600,0
|
|
20240814,111200,226175900,21600,21650,21650,21600,210
|
|
20240814,111100,221629900,21650,21650,21650,21650,0
|
|
20240814,111000,221629900,21650,21650,21650,21650,0
|
|
20240814,110900,221629900,21650,21650,21650,21650,200
|
|
20240814,110800,217299900,21700,21700,21700,21700,0
|
|
20240814,110700,217299900,21700,21650,21700,21550,30
|
|
20240814,110600,216650450,21550,21550,21550,21550,70
|
|
20240814,110500,215141950,21550,21650,21650,21550,509
|
|
20240814,110400,204146300,21650,21650,21650,21650,203
|
|
20240814,110300,199751350,21600,21650,21650,21600,197
|
|
20240814,110200,195487150,21650,21650,21650,21650,0
|
|
20240814,110100,195487150,21650,21650,21650,21650,50
|
|
20240814,110000,194404650,21700,21700,21700,21700,33
|
|
20240814,105900,193688550,21700,21700,21700,21700,0
|
|
20240814,105800,193688550,21700,21700,21700,21700,0
|
|
20240814,105700,193688550,21700,21700,21700,21700,0
|
|
20240814,105600,193688550,21700,21650,21700,21650,63
|
|
20240814,105500,192322950,21650,21650,21700,21650,22
|
|
20240814,105400,191846600,21700,21700,21700,21700,33
|
|
20240814,105300,191130500,21650,21650,21650,21650,140
|
|
20240814,105200,188099500,21650,21650,21650,21650,2
|
|
20240814,105100,188056200,21650,21650,21650,21650,0
|
|
20240814,105000,188056200,21650,21700,21700,21650,3
|
|
20240814,104900,187991200,21650,21650,21650,21650,39
|
|
20240814,104800,187146850,21700,21700,21700,21700,0
|
|
20240814,104700,187146850,21700,21650,21700,21650,233
|
|
20240814,104600,182100750,21650,21650,21650,21650,0
|
|
20240814,104500,182100750,21650,21650,21650,21650,1
|
|
20240814,104400,182079100,21650,21650,21650,21650,3
|
|
20240814,104300,182014150,21650,21650,21650,21650,1
|
|
20240814,104200,181992500,21650,21650,21650,21650,33
|
|
20240814,104100,181278050,21600,21600,21600,21600,73
|
|
20240814,104000,179701250,21550,21550,21550,21550,0
|
|
20240814,103900,179701250,21550,21550,21550,21550,5
|
|
20240814,103800,179593500,21550,21600,21600,21550,288
|
|
20240814,103700,173373650,21600,21600,21600,21600,6
|
|
20240814,103600,173244050,21650,21650,21650,21650,0
|
|
20240814,103500,173244050,21650,21650,21650,21650,0
|
|
20240814,103400,173244050,21650,21650,21650,21650,20
|
|
20240814,103300,172811050,21650,21650,21650,21650,0
|
|
20240814,103200,172811050,21650,21650,21650,21650,315
|
|
20240814,103100,165991300,21650,21650,21650,21650,60
|
|
20240814,103000,164692300,21600,21600,21600,21600,0
|
|
20240814,102900,164692300,21600,21600,21600,21600,0
|
|
20240814,102800,164692300,21600,21600,21600,21600,0
|
|
20240814,102700,164692300,21600,21600,21600,21600,34
|
|
20240814,102600,163957900,21550,21600,21600,21550,15
|
|
20240814,102500,163634400,21600,21600,21600,21600,0
|
|
20240814,102400,163634400,21600,21600,21600,21600,0
|
|
20240814,102300,163634400,21600,21550,21600,21550,2963
|
|
20240814,102200,99780650,21550,21500,21550,21500,250
|
|
20240814,102100,94393650,21500,21500,21500,21500,16
|
|
20240814,102000,94049650,21550,21550,21550,21550,0
|
|
20240814,101900,94049650,21550,21550,21550,21550,0
|
|
20240814,101800,94049650,21550,21500,21550,21500,94
|
|
20240814,101700,92028600,21550,21550,21550,21550,0
|
|
20240814,101600,92028600,21550,21550,21550,21550,34
|
|
20240814,101500,91295900,21600,21600,21600,21600,0
|
|
20240814,101400,91295900,21600,21600,21600,21600,0
|
|
20240814,101300,91295900,21600,21600,21600,21600,0
|
|
20240814,101200,91295900,21600,21550,21600,21550,202
|
|
20240814,101100,86933000,21550,21550,21550,21550,0
|
|
20240814,101000,86933000,21550,21550,21550,21550,8
|
|
20240814,100900,86760600,21550,21550,21550,21550,46
|
|
20240814,100800,85769300,21550,21550,21550,21550,0
|
|
20240814,100700,85769300,21550,21550,21550,21550,21
|
|
20240814,100600,85316750,21550,21550,21550,21550,13
|
|
20240814,100500,85036600,21500,21500,21500,21500,8
|
|
20240814,100400,84864600,21600,21550,21600,21500,12
|
|
20240814,100300,84606450,21450,21450,21450,21450,6
|
|
20240814,100200,84477750,21500,21550,21550,21500,22
|
|
20240814,100100,84003850,21600,21550,21600,21550,6
|
|
20240814,100000,83874500,21550,21550,21550,21550,0
|
|
20240814,095900,83874500,21550,21550,21550,21550,74
|
|
20240814,095800,82279800,21600,21600,21600,21600,0
|
|
20240814,095700,82279800,21600,21650,21650,21600,328
|
|
20240814,095600,75189950,21650,21650,21650,21650,0
|
|
20240814,095500,75189950,21650,21650,21650,21650,1
|
|
20240814,095400,75168300,21650,21650,21650,21650,0
|
|
20240814,095300,75168300,21650,21650,21650,21650,23
|
|
20240814,095200,74670350,21650,21650,21650,21650,0
|
|
20240814,095100,74670350,21650,21650,21650,21650,233
|
|
20240814,095000,69625900,21600,21600,21600,21600,1
|
|
20240814,094900,69604300,21600,21600,21600,21600,21
|
|
20240814,094800,69150700,21550,21550,21550,21550,10
|
|
20240814,094700,68935200,21550,21650,21750,21500,682
|
|
20240814,094600,54238050,21750,21500,21750,21500,575
|
|
20240814,094500,41829150,21400,21400,21400,21400,14
|
|
20240814,094400,41529550,21350,21350,21350,21350,16
|
|
20240814,094300,41187950,21350,21350,21350,21350,5
|
|
20240814,094200,41081200,21350,21350,21350,21350,0
|
|
20240814,094100,41081200,21350,21350,21350,21350,10
|
|
20240814,094000,40867700,21350,21350,21350,21350,5
|
|
20240814,093900,40760950,21400,21400,21400,21400,1
|
|
20240814,093800,40739550,21400,21400,21400,21400,5
|
|
20240814,093700,40632550,21450,21500,21500,21450,6
|
|
20240814,093600,40503700,21350,21350,21350,21350,5
|
|
20240814,093500,40396950,21350,21450,21450,21300,175
|
|
20240814,093400,36658900,21400,21500,21500,21400,320
|
|
20240814,093300,29795750,21500,21500,21500,21500,0
|
|
20240814,093200,29795750,21500,21500,21500,21500,10
|
|
20240814,093100,29580750,21500,21500,21500,21500,0
|
|
20240814,093000,29580750,21500,21500,21500,21450,3
|
|
20240814,092900,29516300,21450,21450,21450,21450,0
|
|
20240814,092800,29516300,21450,21450,21450,21450,134
|
|
20240814,092700,26642000,21450,21450,21450,21450,4
|
|
20240814,092600,26556200,21550,21500,21550,21500,245
|
|
20240814,092500,21279250,21550,21550,21550,21550,27
|
|
20240814,092400,20697400,21600,21600,21600,21600,1
|
|
20240814,092300,20675800,21600,21600,21600,21600,1
|
|
20240814,092200,20654200,21550,21550,21550,21550,0
|
|
20240814,092100,20654200,21550,21550,21550,21550,0
|
|
20240814,092000,20654200,21550,21500,21550,21500,17
|
|
20240814,091900,20288300,21500,21500,21500,21500,0
|
|
20240814,091800,20288300,21500,21550,21550,21500,85
|
|
20240814,091700,18460600,21550,21550,21550,21550,7
|
|
20240814,091600,18309750,21550,21550,21550,21550,21
|
|
20240814,091500,17857200,21550,21550,21550,21550,195
|
|
20240814,091400,13654950,21600,21600,21600,21600,1
|
|
20240814,091300,13633350,21600,21600,21600,21600,33
|
|
20240814,091200,12920550,21650,21650,21650,21650,0
|
|
20240814,091100,12920550,21650,21650,21650,21650,4
|
|
20240814,091000,12833950,21650,21600,21650,21600,4
|
|
20240814,090900,12747450,21600,21650,21650,21600,13
|
|
20240814,090800,12466600,21600,21600,21600,21550,158
|
|
20240814,090700,9061100,21550,21550,21550,21550,0
|
|
20240814,090600,9061100,21550,21550,21550,21550,216
|
|
20240814,090500,4406300,21550,21550,21550,21550,3
|
|
20240814,090400,4341650,21450,21450,21450,21450,1
|
|
20240814,090300,4320200,21450,21450,21450,21450,0
|
|
20240814,090200,4320200,21450,21450,21450,21450,0
|
|
20240814,090100,4320200,21450,21450,21450,21450,0
|
|
20240814,090000,4320200,21450,21500,21500,21450,201
|