579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,183600,174579770,19570,19570,19570,19570,316
|
|
20240809,183500,174579770,19570,19570,19570,19570,0
|
|
20240809,183400,174579770,19570,19570,19570,19570,0
|
|
20240809,183300,174579770,19570,19570,19570,19570,0
|
|
20240809,183200,174579770,19570,19570,19570,19570,0
|
|
20240809,183100,174579770,19570,19570,19570,19570,0
|
|
20240809,183000,174579770,19570,19570,19570,19570,0
|
|
20240809,182900,174579770,19570,19570,19570,19570,0
|
|
20240809,182800,174579770,19570,19570,19570,19570,0
|
|
20240809,182700,174579770,19570,19570,19570,19570,0
|
|
20240809,182600,174579770,19570,19570,19570,19570,0
|
|
20240809,182500,174579770,19570,19570,19570,19570,0
|
|
20240809,182400,174579770,19570,19570,19570,19570,0
|
|
20240809,182300,174579770,19570,19570,19570,19570,0
|
|
20240809,182200,174579770,19570,19570,19570,19570,0
|
|
20240809,182100,174579770,19570,19570,19570,19570,0
|
|
20240809,182000,174579770,19570,19570,19570,19570,0
|
|
20240809,181900,174579770,19570,19570,19570,19570,0
|
|
20240809,181800,174579770,19570,19570,19570,19570,0
|
|
20240809,181700,174579770,19570,19570,19570,19570,0
|
|
20240809,181600,174579770,19570,19570,19570,19570,0
|
|
20240809,181500,174579770,19570,19570,19570,19570,0
|
|
20240809,181400,174579770,19570,19570,19570,19570,0
|
|
20240809,181300,174579770,19570,19570,19570,19570,0
|
|
20240809,181200,174579770,19570,19570,19570,19570,0
|
|
20240809,181100,174579770,19570,19570,19570,19570,0
|
|
20240809,181000,174579770,19570,19570,19570,19570,0
|
|
20240809,180900,174579770,19570,19570,19570,19570,0
|
|
20240809,180800,174579770,19570,19570,19570,19570,0
|
|
20240809,180700,174579770,19570,19570,19570,19570,0
|
|
20240809,180600,174579770,19570,19570,19570,19570,316
|
|
20240809,180500,174579770,19570,19570,19570,19570,0
|
|
20240809,180400,174579770,19570,19570,19570,19570,0
|
|
20240809,180300,174579770,19570,19570,19570,19570,0
|
|
20240809,180200,174579770,19570,19570,19570,19570,0
|
|
20240809,180100,174579770,19570,19570,19570,19570,0
|
|
20240809,180000,174579770,19570,19570,19570,19570,0
|
|
20240809,175900,174579770,19570,19570,19570,19570,0
|
|
20240809,175800,174579770,19570,19570,19570,19570,0
|
|
20240809,175700,174579770,19570,19570,19570,19570,0
|
|
20240809,175600,174579770,19570,19570,19570,19570,0
|
|
20240809,175500,174579770,19570,19570,19570,19570,0
|
|
20240809,175400,174579770,19570,19570,19570,19570,0
|
|
20240809,175300,174579770,19570,19570,19570,19570,0
|
|
20240809,175200,174579770,19570,19570,19570,19570,0
|
|
20240809,175100,174579770,19570,19570,19570,19570,0
|
|
20240809,175000,174579770,19570,19570,19570,19570,0
|
|
20240809,174900,174579770,19570,19570,19570,19570,0
|
|
20240809,174800,174579770,19570,19570,19570,19570,0
|
|
20240809,174700,174579770,19570,19570,19570,19570,0
|
|
20240809,174600,174579770,19570,19570,19570,19570,0
|
|
20240809,174500,174579770,19570,19570,19570,19570,0
|
|
20240809,174400,174579770,19570,19570,19570,19570,0
|
|
20240809,174300,174579770,19570,19570,19570,19570,0
|
|
20240809,174200,174579770,19570,19570,19570,19570,0
|
|
20240809,174100,174579770,19570,19570,19570,19570,0
|
|
20240809,174000,174579770,19570,19570,19570,19570,0
|
|
20240809,173900,174579770,19570,19570,19570,19570,0
|
|
20240809,173800,174579770,19570,19570,19570,19570,0
|
|
20240809,173700,174579770,19570,19570,19570,19570,0
|
|
20240809,173600,174579770,19570,19570,19570,19570,316
|
|
20240809,173500,174579770,19570,19570,19570,19570,0
|
|
20240809,173400,174579770,19570,19570,19570,19570,0
|
|
20240809,173300,174579770,19570,19570,19570,19570,0
|
|
20240809,173200,174579770,19570,19570,19570,19570,0
|
|
20240809,173100,174579770,19570,19570,19570,19570,0
|
|
20240809,173000,174579770,19570,19570,19570,19570,0
|
|
20240809,172900,174579770,19570,19570,19570,19570,0
|
|
20240809,172800,174579770,19570,19570,19570,19570,0
|
|
20240809,172700,174579770,19570,19570,19570,19570,0
|
|
20240809,172600,174579770,19570,19570,19570,19570,0
|
|
20240809,172500,174579770,19570,19570,19570,19570,0
|
|
20240809,172400,174579770,19570,19570,19570,19570,0
|
|
20240809,172300,174579770,19570,19570,19570,19570,0
|
|
20240809,172200,174579770,19570,19570,19570,19570,0
|
|
20240809,172100,174579770,19570,19570,19570,19570,0
|
|
20240809,172000,174579770,19570,19570,19570,19570,0
|
|
20240809,171900,174579770,19570,19570,19570,19570,0
|
|
20240809,171800,174579770,19570,19570,19570,19570,0
|
|
20240809,171700,174579770,19570,19570,19570,19570,0
|
|
20240809,171600,174579770,19570,19570,19570,19570,0
|
|
20240809,171500,174579770,19570,19570,19570,19570,0
|
|
20240809,171400,174579770,19570,19570,19570,19570,0
|
|
20240809,171300,174579770,19570,19570,19570,19570,0
|
|
20240809,171200,174579770,19570,19570,19570,19570,0
|
|
20240809,171100,174579770,19570,19570,19570,19570,0
|
|
20240809,171000,174579770,19570,19570,19570,19570,0
|
|
20240809,170900,174579770,19570,19570,19570,19570,0
|
|
20240809,170800,174579770,19570,19570,19570,19570,0
|
|
20240809,170700,174579770,19570,19570,19570,19570,0
|
|
20240809,170600,174579770,19570,19570,19570,19570,316
|
|
20240809,170500,174579770,19570,19570,19570,19570,0
|
|
20240809,170400,174579770,19570,19570,19570,19570,0
|
|
20240809,170300,174579770,19570,19570,19570,19570,0
|
|
20240809,170200,174579770,19570,19570,19570,19570,0
|
|
20240809,170100,174579770,19570,19570,19570,19570,0
|
|
20240809,170000,174579770,19570,19570,19570,19570,0
|
|
20240809,165900,174579770,19570,19570,19570,19570,0
|
|
20240809,165800,174579770,19570,19570,19570,19570,0
|
|
20240809,165700,174579770,19570,19570,19570,19570,0
|
|
20240809,165600,174579770,19570,19570,19570,19570,0
|
|
20240809,165500,174579770,19570,19570,19570,19570,0
|
|
20240809,165400,174579770,19570,19570,19570,19570,0
|
|
20240809,165300,174579770,19570,19570,19570,19570,0
|
|
20240809,165200,174579770,19570,19570,19570,19570,0
|
|
20240809,165100,174579770,19570,19570,19570,19570,0
|
|
20240809,165000,174579770,19570,19570,19570,19570,0
|
|
20240809,164900,174579770,19570,19570,19570,19570,0
|
|
20240809,164800,174579770,19570,19570,19570,19570,0
|
|
20240809,164700,174579770,19570,19570,19570,19570,0
|
|
20240809,164600,174579770,19570,19570,19570,19570,0
|
|
20240809,164500,174579770,19570,19570,19570,19570,0
|
|
20240809,164400,174579770,19570,19570,19570,19570,0
|
|
20240809,164300,174579770,19570,19570,19570,19570,0
|
|
20240809,164200,174579770,19570,19570,19570,19570,0
|
|
20240809,164100,174579770,19570,19570,19570,19570,0
|
|
20240809,164000,174579770,19570,19570,19570,19570,0
|
|
20240809,163900,174579770,19570,19570,19570,19570,0
|
|
20240809,163800,174579770,19570,19570,19570,19570,0
|
|
20240809,163700,174579770,19570,19570,19570,19570,0
|
|
20240809,163600,174579770,19570,19570,19570,19570,316
|
|
20240809,163500,174579770,19570,19570,19570,19570,0
|
|
20240809,163400,174579770,19570,19570,19570,19570,0
|
|
20240809,163300,174579770,19570,19570,19570,19570,0
|
|
20240809,163200,174579770,19570,19570,19570,19570,0
|
|
20240809,163100,174579770,19570,19570,19570,19570,0
|
|
20240809,163000,174579770,19570,19570,19570,19570,0
|
|
20240809,162900,174579770,19570,19570,19570,19570,0
|
|
20240809,162800,174579770,19570,19570,19570,19570,0
|
|
20240809,162700,174579770,19570,19570,19570,19570,0
|
|
20240809,162600,174579770,19570,19570,19570,19570,0
|
|
20240809,162500,174579770,19570,19570,19570,19570,0
|
|
20240809,162400,174579770,19570,19570,19570,19570,0
|
|
20240809,162300,174579770,19570,19570,19570,19570,0
|
|
20240809,162200,174579770,19570,19570,19570,19570,0
|
|
20240809,162100,174579770,19570,19570,19570,19570,0
|
|
20240809,162000,174579770,19570,19570,19570,19570,0
|
|
20240809,161900,174579770,19570,19570,19570,19570,0
|
|
20240809,161800,174579770,19570,19570,19570,19570,0
|
|
20240809,161700,174579770,19570,19570,19570,19570,0
|
|
20240809,161600,174579770,19570,19570,19570,19570,0
|
|
20240809,161500,174579770,19570,19570,19570,19570,0
|
|
20240809,161400,174579770,19570,19570,19570,19570,0
|
|
20240809,161300,174579770,19570,19570,19570,19570,0
|
|
20240809,161200,174579770,19570,19570,19570,19570,0
|
|
20240809,161100,174579770,19570,19570,19570,19570,0
|
|
20240809,161000,174579770,19570,19570,19570,19570,0
|
|
20240809,160900,174579770,19570,19570,19570,19570,0
|
|
20240809,160800,174579770,19570,19570,19570,19570,0
|
|
20240809,160700,174579770,19570,19570,19570,19570,0
|
|
20240809,160600,174579770,19570,19570,19570,19570,316
|
|
20240809,160500,174579770,19570,19570,19570,19570,0
|
|
20240809,160400,174579770,19570,19570,19570,19570,0
|
|
20240809,160300,174579770,19570,19570,19570,19570,0
|
|
20240809,160200,174579770,19570,19570,19570,19570,0
|
|
20240809,160100,174579770,19570,19570,19570,19570,0
|
|
20240809,160000,174579770,19570,19570,19570,19570,0
|
|
20240809,155900,174579770,19570,19570,19570,19570,0
|
|
20240809,155800,174579770,19570,19570,19570,19570,0
|
|
20240809,155700,174579770,19570,19570,19570,19570,0
|
|
20240809,155600,174579770,19570,19570,19570,19570,0
|
|
20240809,155500,174579770,19570,19570,19570,19570,0
|
|
20240809,155400,174579770,19570,19570,19570,19570,0
|
|
20240809,155300,174579770,19570,19570,19570,19570,0
|
|
20240809,155200,174579770,19570,19570,19570,19570,0
|
|
20240809,155100,174579770,19570,19570,19570,19570,0
|
|
20240809,155000,174579770,19570,19570,19570,19570,0
|
|
20240809,154900,174579770,19570,19570,19570,19570,0
|
|
20240809,154800,174579770,19570,19570,19570,19570,0
|
|
20240809,154700,174579770,19570,19570,19570,19570,0
|
|
20240809,154600,174579770,19570,19570,19570,19570,0
|
|
20240809,154500,174579770,19570,19570,19570,19570,0
|
|
20240809,154400,174579770,19570,19570,19570,19570,0
|
|
20240809,154300,174579770,19570,19570,19570,19570,0
|
|
20240809,154200,174579770,19570,19570,19570,19570,0
|
|
20240809,154100,174579770,19570,19570,19570,19570,0
|
|
20240809,154000,174579770,19570,19570,19570,19570,0
|
|
20240809,153900,174579770,19570,19570,19570,19570,0
|
|
20240809,153800,174579770,19570,19570,19570,19570,0
|
|
20240809,153700,174579770,19570,19570,19570,19570,0
|
|
20240809,153600,174579770,19570,19570,19570,19570,316
|
|
20240809,153500,174579770,19570,19570,19570,19570,0
|
|
20240809,153400,174579770,19570,19570,19570,19570,0
|
|
20240809,153300,174579770,19570,19570,19570,19570,0
|
|
20240809,153200,174579770,19570,19570,19570,19570,0
|
|
20240809,153100,174579770,19570,19570,19570,19570,0
|
|
20240809,153000,174579770,19570,19570,19570,19570,316
|
|
20240809,152900,168395650,19490,19490,19490,19490,0
|
|
20240809,152800,168395650,19490,19490,19490,19490,0
|
|
20240809,152700,168395650,19490,19490,19490,19490,0
|
|
20240809,152600,168395650,19490,19490,19490,19490,0
|
|
20240809,152500,168395650,19490,19490,19490,19490,0
|
|
20240809,152400,168395650,19490,19490,19490,19490,0
|
|
20240809,152300,168395650,19490,19490,19490,19490,0
|
|
20240809,152200,168395650,19490,19490,19490,19490,0
|
|
20240809,152100,168395650,19490,19490,19490,19490,0
|
|
20240809,152000,168395650,19490,19490,19490,19490,0
|
|
20240809,151900,168395650,19490,19480,19520,19480,83
|
|
20240809,151800,166778650,19520,19530,19530,19490,26
|
|
20240809,151700,166271440,19540,19540,19540,19540,13
|
|
20240809,151600,166017420,19550,19540,19550,19540,2
|
|
20240809,151500,165978330,19550,19540,19550,19540,7
|
|
20240809,151400,165841540,19550,19550,19550,19550,0
|
|
20240809,151300,165841540,19550,19550,19550,19550,1
|
|
20240809,151200,165821990,19510,19510,19510,19510,11
|
|
20240809,151100,165607380,19550,19550,19550,19550,0
|
|
20240809,151000,165607380,19550,19550,19550,19550,0
|
|
20240809,150900,165607380,19550,19550,19550,19550,0
|
|
20240809,150800,165607380,19550,19550,19550,19550,20
|
|
20240809,150700,165216380,19550,19550,19550,19550,0
|
|
20240809,150600,165216380,19550,19550,19550,19550,0
|
|
20240809,150500,165216380,19550,19550,19550,19550,0
|
|
20240809,150400,165216380,19550,19510,19550,19510,9
|
|
20240809,150300,165040660,19520,19520,19520,19520,1
|
|
20240809,150200,165021140,19540,19530,19540,19530,11
|
|
20240809,150100,164806300,19550,19540,19550,19440,510
|
|
20240809,150000,154873610,19540,19540,19540,19540,11
|
|
20240809,145900,154658670,19540,19550,19550,19540,27
|
|
20240809,145800,154131070,19540,19540,19540,19540,1
|
|
20240809,145700,154111530,19540,19540,19540,19540,0
|
|
20240809,145600,154111530,19540,19540,19540,19540,0
|
|
20240809,145500,154111530,19540,19540,19540,19540,74
|
|
20240809,145400,152665570,19570,19550,19570,19550,2
|
|
20240809,145300,152626450,19570,19550,19570,19550,90
|
|
20240809,145200,150866930,19560,19560,19560,19560,0
|
|
20240809,145100,150866930,19560,19560,19560,19560,1
|
|
20240809,145000,150847370,19560,19560,19560,19560,0
|
|
20240809,144900,150847370,19560,19560,19560,19560,1
|
|
20240809,144800,150827810,19550,19550,19550,19550,11
|
|
20240809,144700,150612760,19560,19560,19560,19560,0
|
|
20240809,144600,150612760,19560,19560,19560,19560,1
|
|
20240809,144500,150593200,19560,19560,19560,19560,0
|
|
20240809,144400,150593200,19560,19540,19560,19540,3
|
|
20240809,144300,150534560,19540,19540,19540,19540,0
|
|
20240809,144200,150534560,19540,19540,19540,19540,0
|
|
20240809,144100,150534560,19540,19540,19540,19540,0
|
|
20240809,144000,150534560,19540,19540,19540,19540,1
|
|
20240809,143900,150515020,19580,19580,19580,19580,0
|
|
20240809,143800,150515020,19580,19580,19580,19580,0
|
|
20240809,143700,150515020,19580,19580,19580,19580,0
|
|
20240809,143600,150515020,19580,19580,19580,19580,0
|
|
20240809,143500,150515020,19580,19580,19580,19580,0
|
|
20240809,143400,150515020,19580,19580,19580,19580,0
|
|
20240809,143300,150515020,19580,19570,19580,19570,2
|
|
20240809,143200,150475870,19500,19530,19530,19500,420
|
|
20240809,143100,142281660,19580,19580,19580,19580,4
|
|
20240809,143000,142203340,19540,19540,19540,19540,171
|
|
20240809,142900,138862000,19530,19530,19530,19530,0
|
|
20240809,142800,138862000,19530,19530,19530,19530,0
|
|
20240809,142700,138862000,19530,19530,19530,19530,11
|
|
20240809,142600,138647170,19540,19540,19540,19540,1
|
|
20240809,142500,138627630,19530,19530,19530,19530,1
|
|
20240809,142400,138608100,19520,19520,19520,19520,0
|
|
20240809,142300,138608100,19520,19520,19520,19520,0
|
|
20240809,142200,138608100,19520,19520,19520,19520,0
|
|
20240809,142100,138608100,19520,19520,19520,19520,0
|
|
20240809,142000,138608100,19520,19520,19520,19520,0
|
|
20240809,141900,138608100,19520,19520,19520,19520,0
|
|
20240809,141800,138608100,19520,19520,19520,19520,0
|
|
20240809,141700,138608100,19520,19520,19520,19520,0
|
|
20240809,141600,138608100,19520,19520,19520,19520,0
|
|
20240809,141500,138608100,19520,19520,19520,19520,0
|
|
20240809,141400,138608100,19520,19520,19520,19520,8
|
|
20240809,141300,138451940,19520,19520,19520,19520,0
|
|
20240809,141200,138451940,19520,19520,19520,19520,0
|
|
20240809,141100,138451940,19520,19520,19520,19520,0
|
|
20240809,141000,138451940,19520,19520,19520,19520,0
|
|
20240809,140900,138451940,19520,19520,19520,19520,1
|
|
20240809,140800,138432420,19520,19540,19540,19520,30
|
|
20240809,140700,137846800,19540,19540,19540,19540,0
|
|
20240809,140600,137846800,19540,19540,19540,19540,1
|
|
20240809,140500,137827260,19510,19510,19510,19510,0
|
|
20240809,140400,137827260,19510,19530,19530,19510,26
|
|
20240809,140300,137319680,19530,19530,19530,19530,1
|
|
20240809,140200,137300150,19530,19520,19530,19520,6
|
|
20240809,140100,137182980,19540,19540,19540,19540,0
|
|
20240809,140000,137182980,19540,19520,19540,19520,4
|
|
20240809,135900,137104880,19520,19520,19520,19520,50
|
|
20240809,135800,136128880,19520,19520,19520,19520,0
|
|
20240809,135700,136128880,19520,19520,19520,19520,0
|
|
20240809,135600,136128880,19520,19520,19520,19520,0
|
|
20240809,135500,136128880,19520,19520,19520,19520,1
|
|
20240809,135400,136109360,19520,19520,19520,19520,0
|
|
20240809,135300,136109360,19520,19520,19520,19520,0
|
|
20240809,135200,136109360,19520,19520,19520,19520,0
|
|
20240809,135100,136109360,19520,19520,19520,19520,0
|
|
20240809,135000,136109360,19520,19520,19520,19520,1
|
|
20240809,134900,136089840,19520,19520,19520,19520,1
|
|
20240809,134800,136070320,19520,19530,19530,19520,75
|
|
20240809,134700,134606310,19540,19540,19540,19540,0
|
|
20240809,134600,134606310,19540,19540,19540,19540,0
|
|
20240809,134500,134606310,19540,19540,19540,19540,0
|
|
20240809,134400,134606310,19540,19540,19540,19540,1
|
|
20240809,134300,134586770,19520,19520,19520,19520,25
|
|
20240809,134200,134098770,19530,19530,19530,19530,47
|
|
20240809,134100,133180860,19530,19530,19530,19530,10
|
|
20240809,134000,132985560,19530,19530,19530,19530,21
|
|
20240809,133900,132575430,19530,19540,19540,19530,11
|
|
20240809,133800,132360590,19530,19530,19530,19530,34
|
|
20240809,133700,131696570,19540,19540,19540,19540,1
|
|
20240809,133600,131677030,19540,19540,19540,19540,10
|
|
20240809,133500,131481630,19550,19550,19550,19550,0
|
|
20240809,133400,131481630,19550,19550,19550,19550,1
|
|
20240809,133300,131462080,19540,19540,19540,19540,104
|
|
20240809,133200,129429920,19540,19540,19540,19540,116
|
|
20240809,133100,127163280,19550,19550,19550,19550,75
|
|
20240809,133000,125697030,19550,19560,19560,19550,137
|
|
20240809,132900,123018670,19550,19550,19550,19550,0
|
|
20240809,132800,123018670,19550,19550,19550,19550,0
|
|
20240809,132700,123018670,19550,19580,19580,19550,12
|
|
20240809,132600,122783770,19560,19560,19560,19560,1
|
|
20240809,132500,122764210,19560,19560,19560,19560,0
|
|
20240809,132400,122764210,19560,19560,19560,19560,1
|
|
20240809,132300,122744650,19550,19550,19550,19550,83
|
|
20240809,132200,121122000,19560,19560,19560,19560,0
|
|
20240809,132100,121122000,19560,19560,19560,19560,0
|
|
20240809,132000,121122000,19560,19560,19560,19560,1
|
|
20240809,131900,121102440,19550,19550,19550,19550,0
|
|
20240809,131800,121102440,19550,19550,19550,19550,0
|
|
20240809,131700,121102440,19550,19550,19550,19550,7
|
|
20240809,131600,120965590,19570,19570,19570,19570,1
|
|
20240809,131500,120946020,19580,19580,19580,19580,0
|
|
20240809,131400,120946020,19580,19570,19580,19560,97
|
|
20240809,131300,119048150,19560,19560,19560,19560,0
|
|
20240809,131200,119048150,19560,19560,19560,19560,0
|
|
20240809,131100,119048150,19560,19560,19560,19560,0
|
|
20240809,131000,119048150,19560,19560,19560,19560,0
|
|
20240809,130900,119048150,19560,19560,19560,19560,0
|
|
20240809,130800,119048150,19560,19560,19560,19560,0
|
|
20240809,130700,119048150,19560,19560,19560,19560,100
|
|
20240809,130600,117092150,19550,19550,19550,19550,0
|
|
20240809,130500,117092150,19550,19550,19550,19550,12
|
|
20240809,130400,116857550,19550,19550,19550,19550,0
|
|
20240809,130300,116857550,19550,19550,19550,19550,0
|
|
20240809,130200,116857550,19550,19580,19580,19550,35
|
|
20240809,130100,116173240,19550,19550,19550,19550,0
|
|
20240809,130000,116173240,19550,19550,19550,19550,0
|
|
20240809,125900,116173240,19550,19550,19550,19550,0
|
|
20240809,125800,116173240,19550,19550,19550,19550,100
|
|
20240809,125700,114218240,19560,19560,19560,19560,0
|
|
20240809,125600,114218240,19560,19560,19560,19560,66
|
|
20240809,125500,112927280,19560,19560,19560,19560,0
|
|
20240809,125400,112927280,19560,19560,19560,19560,0
|
|
20240809,125300,112927280,19560,19560,19560,19560,0
|
|
20240809,125200,112927280,19560,19560,19560,19560,0
|
|
20240809,125100,112927280,19560,19560,19560,19560,0
|
|
20240809,125000,112927280,19560,19560,19560,19560,0
|
|
20240809,124900,112927280,19560,19560,19560,19560,100
|
|
20240809,124800,110971280,19550,19550,19550,19550,0
|
|
20240809,124700,110971280,19550,19550,19550,19550,0
|
|
20240809,124600,110971280,19550,19550,19550,19550,0
|
|
20240809,124500,110971280,19550,19550,19550,19550,0
|
|
20240809,124400,110971280,19550,19550,19550,19550,0
|
|
20240809,124300,110971280,19550,19550,19550,19550,0
|
|
20240809,124200,110971280,19550,19550,19550,19550,10
|
|
20240809,124100,110775780,19550,19550,19550,19550,1
|
|
20240809,124000,110756230,19600,19600,19600,19600,0
|
|
20240809,123900,110756230,19600,19600,19600,19600,0
|
|
20240809,123800,110756230,19600,19600,19600,19600,75
|
|
20240809,123700,109286230,19550,19550,19550,19550,10
|
|
20240809,123600,109090730,19600,19590,19600,19550,774
|
|
20240809,123500,93922490,19590,19590,19590,19590,1
|
|
20240809,123400,93902900,19590,19590,19590,19590,50
|
|
20240809,123300,92923400,19580,19560,19580,19560,61
|
|
20240809,123200,91729990,19560,19560,19560,19560,12
|
|
20240809,123100,91495270,19560,19560,19560,19560,2
|
|
20240809,123000,91456150,19560,19560,19560,19560,0
|
|
20240809,122900,91456150,19560,19560,19560,19560,0
|
|
20240809,122800,91456150,19560,19560,19560,19560,0
|
|
20240809,122700,91456150,19560,19550,19560,19550,5
|
|
20240809,122600,91358370,19540,19540,19540,19540,0
|
|
20240809,122500,91358370,19540,19540,19540,19540,0
|
|
20240809,122400,91358370,19540,19540,19550,19540,181
|
|
20240809,122300,87820890,19540,19540,19540,19540,0
|
|
20240809,122200,87820890,19540,19540,19540,19540,0
|
|
20240809,122100,87820890,19540,19540,19540,19540,0
|
|
20240809,122000,87820890,19540,19540,19540,19540,0
|
|
20240809,121900,87820890,19540,19540,19540,19540,0
|
|
20240809,121800,87820890,19540,19540,19540,19540,30
|
|
20240809,121700,87234690,19550,19550,19550,19550,0
|
|
20240809,121600,87234690,19550,19550,19550,19550,18
|
|
20240809,121500,86882790,19550,19550,19550,19550,0
|
|
20240809,121400,86882790,19550,19550,19550,19550,0
|
|
20240809,121300,86882790,19550,19550,19550,19550,0
|
|
20240809,121200,86882790,19550,19550,19550,19550,0
|
|
20240809,121100,86882790,19550,19550,19550,19550,0
|
|
20240809,121000,86882790,19550,19540,19550,19540,50
|
|
20240809,120900,85905330,19550,19550,19550,19550,0
|
|
20240809,120800,85905330,19550,19550,19550,19550,0
|
|
20240809,120700,85905330,19550,19550,19550,19550,0
|
|
20240809,120600,85905330,19550,19550,19550,19550,0
|
|
20240809,120500,85905330,19550,19550,19550,19550,0
|
|
20240809,120400,85905330,19550,19550,19550,19550,0
|
|
20240809,120300,85905330,19550,19550,19550,19550,0
|
|
20240809,120200,85905330,19550,19550,19550,19550,0
|
|
20240809,120100,85905330,19550,19500,19550,19500,160
|
|
20240809,120000,82780330,19500,19500,19500,19500,140
|
|
20240809,115900,80050330,19550,19550,19550,19550,2
|
|
20240809,115800,80011230,19500,19500,19500,19500,0
|
|
20240809,115700,80011230,19500,19500,19500,19500,40
|
|
20240809,115600,79231230,19500,19500,19500,19500,0
|
|
20240809,115500,79231230,19500,19500,19500,19500,1
|
|
20240809,115400,79211730,19550,19550,19550,19550,0
|
|
20240809,115300,79211730,19550,19550,19550,19550,0
|
|
20240809,115200,79211730,19550,19550,19550,19550,0
|
|
20240809,115100,79211730,19550,19550,19550,19550,0
|
|
20240809,115000,79211730,19550,19550,19550,19550,0
|
|
20240809,114900,79211730,19550,19530,19550,19530,5
|
|
20240809,114800,79114060,19530,19530,19530,19530,6
|
|
20240809,114700,78996880,19500,19500,19500,19500,0
|
|
20240809,114600,78996880,19500,19500,19500,19500,0
|
|
20240809,114500,78996880,19500,19500,19500,19500,0
|
|
20240809,114400,78996880,19500,19500,19500,19500,52
|
|
20240809,114300,77982880,19500,19500,19500,19500,0
|
|
20240809,114200,77982880,19500,19500,19500,19500,0
|
|
20240809,114100,77982880,19500,19500,19500,19500,20
|
|
20240809,114000,77592880,19550,19550,19550,19550,1
|
|
20240809,113900,77573330,19550,19550,19550,19550,1
|
|
20240809,113800,77553780,19480,19480,19480,19480,0
|
|
20240809,113700,77553780,19480,19480,19480,19480,22
|
|
20240809,113600,77125220,19550,19550,19550,19550,0
|
|
20240809,113500,77125220,19550,19550,19550,19550,0
|
|
20240809,113400,77125220,19550,19550,19550,19550,0
|
|
20240809,113300,77125220,19550,19550,19550,19550,0
|
|
20240809,113200,77125220,19550,19550,19550,19550,0
|
|
20240809,113100,77125220,19550,19550,19550,19550,0
|
|
20240809,113000,77125220,19550,19550,19550,19550,0
|
|
20240809,112900,77125220,19550,19550,19550,19550,1
|
|
20240809,112800,77105670,19550,19540,19550,19540,145
|
|
20240809,112700,74271840,19540,19540,19540,19540,0
|
|
20240809,112600,74271840,19540,19540,19540,19540,1
|
|
20240809,112500,74252300,19480,19480,19480,19480,0
|
|
20240809,112400,74252300,19480,19480,19480,19480,11
|
|
20240809,112300,74038020,19540,19540,19540,19540,0
|
|
20240809,112200,74038020,19540,19540,19540,19540,0
|
|
20240809,112100,74038020,19540,19540,19540,19540,0
|
|
20240809,112000,74038020,19540,19540,19540,19540,1
|
|
20240809,111900,74018480,19540,19540,19540,19540,1
|
|
20240809,111800,73998940,19540,19540,19540,19540,0
|
|
20240809,111700,73998940,19540,19540,19540,19540,0
|
|
20240809,111600,73998940,19540,19540,19540,19540,1
|
|
20240809,111500,73979400,19480,19480,19480,19480,0
|
|
20240809,111400,73979400,19480,19480,19480,19480,0
|
|
20240809,111300,73979400,19480,19480,19480,19480,0
|
|
20240809,111200,73979400,19480,19480,19480,19480,0
|
|
20240809,111100,73979400,19480,19480,19480,19480,0
|
|
20240809,111000,73979400,19480,19480,19480,19480,10
|
|
20240809,110900,73784600,19540,19480,19540,19480,27
|
|
20240809,110800,73258580,19480,19480,19480,19480,0
|
|
20240809,110700,73258580,19480,19480,19480,19480,10
|
|
20240809,110600,73063780,19470,19470,19470,19470,0
|
|
20240809,110500,73063780,19470,19470,19470,19470,0
|
|
20240809,110400,73063780,19470,19470,19470,19470,13
|
|
20240809,110300,72810670,19550,19550,19550,19550,0
|
|
20240809,110200,72810670,19550,19550,19550,19550,0
|
|
20240809,110100,72810670,19550,19550,19550,19550,1
|
|
20240809,110000,72791120,19550,19550,19550,19550,0
|
|
20240809,105900,72791120,19550,19550,19550,19550,1
|
|
20240809,105800,72771570,19480,19480,19480,19480,125
|
|
20240809,105700,70336570,19480,19480,19480,19480,0
|
|
20240809,105600,70336570,19480,19480,19480,19480,0
|
|
20240809,105500,70336570,19480,19480,19480,19480,1
|
|
20240809,105400,70317090,19550,19550,19550,19550,0
|
|
20240809,105300,70317090,19550,19550,19550,19550,0
|
|
20240809,105200,70317090,19550,19550,19550,19550,0
|
|
20240809,105100,70317090,19550,19550,19550,19550,0
|
|
20240809,105000,70317090,19550,19550,19550,19550,0
|
|
20240809,104900,70317090,19550,19550,19550,19550,1
|
|
20240809,104800,70297540,19550,19550,19550,19550,0
|
|
20240809,104700,70297540,19550,19550,19550,19550,0
|
|
20240809,104600,70297540,19550,19550,19550,19550,0
|
|
20240809,104500,70297540,19550,19550,19550,19550,0
|
|
20240809,104400,70297540,19550,19550,19550,19550,0
|
|
20240809,104300,70297540,19550,19550,19550,19550,1
|
|
20240809,104200,70277990,19470,19500,19500,19470,25
|
|
20240809,104100,69790790,19500,19540,19540,19500,352
|
|
20240809,104000,62916200,19540,19540,19540,19540,0
|
|
20240809,103900,62916200,19540,19540,19540,19540,1
|
|
20240809,103800,62896660,19500,19500,19500,19500,11
|
|
20240809,103700,62682160,19500,19500,19500,19500,0
|
|
20240809,103600,62682160,19500,19500,19500,19500,0
|
|
20240809,103500,62682160,19500,19500,19500,19500,0
|
|
20240809,103400,62682160,19500,19500,19500,19500,0
|
|
20240809,103300,62682160,19500,19500,19500,19500,0
|
|
20240809,103200,62682160,19500,19500,19500,19500,0
|
|
20240809,103100,62682160,19500,19500,19500,19500,70
|
|
20240809,103000,61317160,19540,19540,19540,19540,0
|
|
20240809,102900,61317160,19540,19540,19540,19540,1
|
|
20240809,102800,61297620,19500,19500,19500,19500,0
|
|
20240809,102700,61297620,19500,19500,19500,19500,0
|
|
20240809,102600,61297620,19500,19500,19500,19500,0
|
|
20240809,102500,61297620,19500,19550,19550,19500,192
|
|
20240809,102400,57551050,19550,19550,19550,19550,0
|
|
20240809,102300,57551050,19550,19550,19550,19550,0
|
|
20240809,102200,57551050,19550,19520,19550,19520,45
|
|
20240809,102100,56672620,19520,19520,19520,19520,0
|
|
20240809,102000,56672620,19520,19520,19520,19520,0
|
|
20240809,101900,56672620,19520,19520,19520,19520,12
|
|
20240809,101800,56438380,19520,19520,19520,19520,0
|
|
20240809,101700,56438380,19520,19520,19520,19520,0
|
|
20240809,101600,56438380,19520,19520,19520,19520,0
|
|
20240809,101500,56438380,19520,19520,19520,19520,0
|
|
20240809,101400,56438380,19520,19520,19520,19520,0
|
|
20240809,101300,56438380,19520,19520,19520,19520,0
|
|
20240809,101200,56438380,19520,19520,19520,19520,18
|
|
20240809,101100,56087020,19580,19580,19580,19580,0
|
|
20240809,101000,56087020,19580,19580,19580,19580,0
|
|
20240809,100900,56087020,19580,19580,19580,19580,2
|
|
20240809,100800,56047860,19540,19540,19540,19540,0
|
|
20240809,100700,56047860,19540,19540,19540,19540,25
|
|
20240809,100600,55559360,19540,19540,19540,19540,1
|
|
20240809,100500,55539820,19530,19530,19530,19530,205
|
|
20240809,100400,51536170,19540,19530,19540,19530,21
|
|
20240809,100300,51125880,19580,19580,19580,19580,0
|
|
20240809,100200,51125880,19580,19580,19580,19580,0
|
|
20240809,100100,51125880,19580,19580,19580,19580,0
|
|
20240809,100000,51125880,19580,19580,19580,19580,2
|
|
20240809,095900,51086720,19590,19590,19590,19590,0
|
|
20240809,095800,51086720,19590,19590,19590,19590,2
|
|
20240809,095700,51047540,19600,19600,19600,19600,3
|
|
20240809,095600,50988740,19600,19600,19600,19600,0
|
|
20240809,095500,50988740,19600,19600,19600,19600,1
|
|
20240809,095400,50969140,19500,19500,19500,19500,0
|
|
20240809,095300,50969140,19500,19500,19500,19500,0
|
|
20240809,095200,50969140,19500,19500,19500,19500,52
|
|
20240809,095100,49955140,19500,19600,19600,19500,19
|
|
20240809,095000,49584540,19500,19500,19500,19500,65
|
|
20240809,094900,48317040,19500,19500,19500,19500,6
|
|
20240809,094800,48200040,19500,19500,19500,19500,0
|
|
20240809,094700,48200040,19500,19480,19500,19480,242
|
|
20240809,094600,43481080,19480,19480,19480,19480,6
|
|
20240809,094500,43364200,19470,19470,19470,19470,31
|
|
20240809,094400,42760630,19440,19440,19440,19440,0
|
|
20240809,094300,42760630,19440,19440,19440,19440,5
|
|
20240809,094200,42663430,19440,19470,19470,19440,91
|
|
20240809,094100,40893710,19480,19480,19480,19480,0
|
|
20240809,094000,40893710,19480,19480,19480,19480,0
|
|
20240809,093900,40893710,19480,19480,19480,19480,6
|
|
20240809,093800,40776830,19480,19480,19480,19480,84
|
|
20240809,093700,39140510,19480,19480,19480,19480,0
|
|
20240809,093600,39140510,19480,19480,19480,19480,0
|
|
20240809,093500,39140510,19480,19480,19480,19480,7
|
|
20240809,093400,39004150,19480,19480,19480,19480,5
|
|
20240809,093300,38906750,19500,19520,19520,19500,260
|
|
20240809,093200,33834630,19620,19620,19620,19620,0
|
|
20240809,093100,33834630,19620,19620,19620,19620,0
|
|
20240809,093000,33834630,19620,19620,19620,19620,0
|
|
20240809,092900,33834630,19620,19620,19620,19620,1
|
|
20240809,092800,33815010,19520,19520,19520,19520,2
|
|
20240809,092700,33775970,19520,19570,19630,19520,25
|
|
20240809,092600,33286960,19570,19580,19580,19570,44
|
|
20240809,092500,32425860,19640,19640,19640,19640,0
|
|
20240809,092400,32425860,19640,19640,19640,19640,0
|
|
20240809,092300,32425860,19640,19640,19640,19640,40
|
|
20240809,092200,31640260,19640,19640,19640,19640,0
|
|
20240809,092100,31640260,19640,19640,19640,19640,2
|
|
20240809,092000,31600980,19640,19640,19640,19640,0
|
|
20240809,091900,31600980,19640,19640,19640,19640,0
|
|
20240809,091800,31600980,19640,19600,19680,19560,740
|
|
20240809,091700,17079760,19590,19560,19590,19560,124
|
|
20240809,091600,14651090,19560,19560,19560,19560,20
|
|
20240809,091500,14259890,19560,19560,19560,19560,0
|
|
20240809,091400,14259890,19560,19560,19560,19560,12
|
|
20240809,091300,14025170,19560,19560,19560,19560,7
|
|
20240809,091200,13888250,19550,19550,19550,19550,2
|
|
20240809,091100,13849150,19550,19560,19560,19550,43
|
|
20240809,091000,13008100,19550,19550,19550,19550,1
|
|
20240809,090900,12988550,19560,19560,19560,19560,0
|
|
20240809,090800,12988550,19560,19540,19560,19540,83
|
|
20240809,090700,11366110,19540,19540,19540,19540,8
|
|
20240809,090600,11209790,19530,19500,19530,19500,58
|
|
20240809,090500,10078190,19500,19500,19500,19500,100
|
|
20240809,090400,8128190,19500,19500,19500,19470,43
|
|
20240809,090300,7289720,19470,19470,19470,19470,142
|
|
20240809,090200,4524980,19460,19460,19460,19460,100
|
|
20240809,090100,2578980,19460,19460,19460,19460,41
|
|
20240809,090000,1781120,19460,19350,19460,19350,92
|