579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,183600,373500450,19830,19830,19830,19830,78
|
|
20240814,183500,373500450,19830,19830,19830,19830,0
|
|
20240814,183400,373500450,19830,19830,19830,19830,0
|
|
20240814,183300,373500450,19830,19830,19830,19830,0
|
|
20240814,183200,373500450,19830,19830,19830,19830,0
|
|
20240814,183100,373500450,19830,19830,19830,19830,0
|
|
20240814,183000,373500450,19830,19830,19830,19830,0
|
|
20240814,182900,373500450,19830,19830,19830,19830,0
|
|
20240814,182800,373500450,19830,19830,19830,19830,0
|
|
20240814,182700,373500450,19830,19830,19830,19830,0
|
|
20240814,182600,373500450,19830,19830,19830,19830,0
|
|
20240814,182500,373500450,19830,19830,19830,19830,0
|
|
20240814,182400,373500450,19830,19830,19830,19830,0
|
|
20240814,182300,373500450,19830,19830,19830,19830,0
|
|
20240814,182200,373500450,19830,19830,19830,19830,0
|
|
20240814,182100,373500450,19830,19830,19830,19830,0
|
|
20240814,182000,373500450,19830,19830,19830,19830,0
|
|
20240814,181900,373500450,19830,19830,19830,19830,0
|
|
20240814,181800,373500450,19830,19830,19830,19830,0
|
|
20240814,181700,373500450,19830,19830,19830,19830,0
|
|
20240814,181600,373500450,19830,19830,19830,19830,0
|
|
20240814,181500,373500450,19830,19830,19830,19830,0
|
|
20240814,181400,373500450,19830,19830,19830,19830,0
|
|
20240814,181300,373500450,19830,19830,19830,19830,0
|
|
20240814,181200,373500450,19830,19830,19830,19830,0
|
|
20240814,181100,373500450,19830,19830,19830,19830,0
|
|
20240814,181000,373500450,19830,19830,19830,19830,0
|
|
20240814,180900,373500450,19830,19830,19830,19830,0
|
|
20240814,180800,373500450,19830,19830,19830,19830,0
|
|
20240814,180700,373500450,19830,19830,19830,19830,0
|
|
20240814,180600,373500450,19830,19830,19830,19830,78
|
|
20240814,180500,373500450,19830,19830,19830,19830,0
|
|
20240814,180400,373500450,19830,19830,19830,19830,0
|
|
20240814,180300,373500450,19830,19830,19830,19830,0
|
|
20240814,180200,373500450,19830,19830,19830,19830,0
|
|
20240814,180100,373500450,19830,19830,19830,19830,0
|
|
20240814,180000,373500450,19830,19830,19830,19830,0
|
|
20240814,175900,373500450,19830,19830,19830,19830,0
|
|
20240814,175800,373500450,19830,19830,19830,19830,0
|
|
20240814,175700,373500450,19830,19830,19830,19830,0
|
|
20240814,175600,373500450,19830,19830,19830,19830,0
|
|
20240814,175500,373500450,19830,19830,19830,19830,0
|
|
20240814,175400,373500450,19830,19830,19830,19830,0
|
|
20240814,175300,373500450,19830,19830,19830,19830,0
|
|
20240814,175200,373500450,19830,19830,19830,19830,0
|
|
20240814,175100,373500450,19830,19830,19830,19830,0
|
|
20240814,175000,373500450,19830,19830,19830,19830,0
|
|
20240814,174900,373500450,19830,19830,19830,19830,0
|
|
20240814,174800,373500450,19830,19830,19830,19830,0
|
|
20240814,174700,373500450,19830,19830,19830,19830,0
|
|
20240814,174600,373500450,19830,19830,19830,19830,0
|
|
20240814,174500,373500450,19830,19830,19830,19830,0
|
|
20240814,174400,373500450,19830,19830,19830,19830,0
|
|
20240814,174300,373500450,19830,19830,19830,19830,0
|
|
20240814,174200,373500450,19830,19830,19830,19830,0
|
|
20240814,174100,373500450,19830,19830,19830,19830,0
|
|
20240814,174000,373500450,19830,19830,19830,19830,0
|
|
20240814,173900,373500450,19830,19830,19830,19830,0
|
|
20240814,173800,373500450,19830,19830,19830,19830,0
|
|
20240814,173700,373500450,19830,19830,19830,19830,0
|
|
20240814,173600,373500450,19830,19830,19830,19830,78
|
|
20240814,173500,373500450,19830,19830,19830,19830,0
|
|
20240814,173400,373500450,19830,19830,19830,19830,0
|
|
20240814,173300,373500450,19830,19830,19830,19830,0
|
|
20240814,173200,373500450,19830,19830,19830,19830,0
|
|
20240814,173100,373500450,19830,19830,19830,19830,0
|
|
20240814,173000,373500450,19830,19830,19830,19830,0
|
|
20240814,172900,373500450,19830,19830,19830,19830,0
|
|
20240814,172800,373500450,19830,19830,19830,19830,0
|
|
20240814,172700,373500450,19830,19830,19830,19830,0
|
|
20240814,172600,373500450,19830,19830,19830,19830,0
|
|
20240814,172500,373500450,19830,19830,19830,19830,0
|
|
20240814,172400,373500450,19830,19830,19830,19830,0
|
|
20240814,172300,373500450,19830,19830,19830,19830,0
|
|
20240814,172200,373500450,19830,19830,19830,19830,0
|
|
20240814,172100,373500450,19830,19830,19830,19830,0
|
|
20240814,172000,373500450,19830,19830,19830,19830,0
|
|
20240814,171900,373500450,19830,19830,19830,19830,0
|
|
20240814,171800,373500450,19830,19830,19830,19830,0
|
|
20240814,171700,373500450,19830,19830,19830,19830,0
|
|
20240814,171600,373500450,19830,19830,19830,19830,0
|
|
20240814,171500,373500450,19830,19830,19830,19830,0
|
|
20240814,171400,373500450,19830,19830,19830,19830,0
|
|
20240814,171300,373500450,19830,19830,19830,19830,0
|
|
20240814,171200,373500450,19830,19830,19830,19830,0
|
|
20240814,171100,373500450,19830,19830,19830,19830,0
|
|
20240814,171000,373500450,19830,19830,19830,19830,0
|
|
20240814,170900,373500450,19830,19830,19830,19830,0
|
|
20240814,170800,373500450,19830,19830,19830,19830,0
|
|
20240814,170700,373500450,19830,19830,19830,19830,0
|
|
20240814,170600,373500450,19830,19830,19830,19830,78
|
|
20240814,170500,373500450,19830,19830,19830,19830,0
|
|
20240814,170400,373500450,19830,19830,19830,19830,0
|
|
20240814,170300,373500450,19830,19830,19830,19830,0
|
|
20240814,170200,373500450,19830,19830,19830,19830,0
|
|
20240814,170100,373500450,19830,19830,19830,19830,0
|
|
20240814,170000,373500450,19830,19830,19830,19830,0
|
|
20240814,165900,373500450,19830,19830,19830,19830,0
|
|
20240814,165800,373500450,19830,19830,19830,19830,0
|
|
20240814,165700,373500450,19830,19830,19830,19830,0
|
|
20240814,165600,373500450,19830,19830,19830,19830,0
|
|
20240814,165500,373500450,19830,19830,19830,19830,0
|
|
20240814,165400,373500450,19830,19830,19830,19830,0
|
|
20240814,165300,373500450,19830,19830,19830,19830,0
|
|
20240814,165200,373500450,19830,19830,19830,19830,0
|
|
20240814,165100,373500450,19830,19830,19830,19830,0
|
|
20240814,165000,373500450,19830,19830,19830,19830,0
|
|
20240814,164900,373500450,19830,19830,19830,19830,0
|
|
20240814,164800,373500450,19830,19830,19830,19830,0
|
|
20240814,164700,373500450,19830,19830,19830,19830,0
|
|
20240814,164600,373500450,19830,19830,19830,19830,0
|
|
20240814,164500,373500450,19830,19830,19830,19830,0
|
|
20240814,164400,373500450,19830,19830,19830,19830,0
|
|
20240814,164300,373500450,19830,19830,19830,19830,0
|
|
20240814,164200,373500450,19830,19830,19830,19830,0
|
|
20240814,164100,373500450,19830,19830,19830,19830,0
|
|
20240814,164000,373500450,19830,19830,19830,19830,0
|
|
20240814,163900,373500450,19830,19830,19830,19830,0
|
|
20240814,163800,373500450,19830,19830,19830,19830,0
|
|
20240814,163700,373500450,19830,19830,19830,19830,0
|
|
20240814,163600,373500450,19830,19830,19830,19830,78
|
|
20240814,163500,373500450,19830,19830,19830,19830,0
|
|
20240814,163400,373500450,19830,19830,19830,19830,0
|
|
20240814,163300,373500450,19830,19830,19830,19830,0
|
|
20240814,163200,373500450,19830,19830,19830,19830,0
|
|
20240814,163100,373500450,19830,19830,19830,19830,0
|
|
20240814,163000,373500450,19830,19830,19830,19830,0
|
|
20240814,162900,373500450,19830,19830,19830,19830,0
|
|
20240814,162800,373500450,19830,19830,19830,19830,0
|
|
20240814,162700,373500450,19830,19830,19830,19830,0
|
|
20240814,162600,373500450,19830,19830,19830,19830,0
|
|
20240814,162500,373500450,19830,19830,19830,19830,0
|
|
20240814,162400,373500450,19830,19830,19830,19830,0
|
|
20240814,162300,373500450,19830,19830,19830,19830,0
|
|
20240814,162200,373500450,19830,19830,19830,19830,0
|
|
20240814,162100,373500450,19830,19830,19830,19830,0
|
|
20240814,162000,373500450,19830,19830,19830,19830,0
|
|
20240814,161900,373500450,19830,19830,19830,19830,0
|
|
20240814,161800,373500450,19830,19830,19830,19830,0
|
|
20240814,161700,373500450,19830,19830,19830,19830,0
|
|
20240814,161600,373500450,19830,19830,19830,19830,0
|
|
20240814,161500,373500450,19830,19830,19830,19830,0
|
|
20240814,161400,373500450,19830,19830,19830,19830,0
|
|
20240814,161300,373500450,19830,19830,19830,19830,0
|
|
20240814,161200,373500450,19830,19830,19830,19830,0
|
|
20240814,161100,373500450,19830,19830,19830,19830,0
|
|
20240814,161000,373500450,19830,19830,19830,19830,0
|
|
20240814,160900,373500450,19830,19830,19830,19830,0
|
|
20240814,160800,373500450,19830,19830,19830,19830,0
|
|
20240814,160700,373500450,19830,19830,19830,19830,0
|
|
20240814,160600,373500450,19830,19830,19830,19830,78
|
|
20240814,160500,373500450,19830,19830,19830,19830,0
|
|
20240814,160400,373500450,19830,19830,19830,19830,0
|
|
20240814,160300,373500450,19830,19830,19830,19830,0
|
|
20240814,160200,373500450,19830,19830,19830,19830,0
|
|
20240814,160100,373500450,19830,19830,19830,19830,0
|
|
20240814,160000,373500450,19830,19830,19830,19830,0
|
|
20240814,155900,373500450,19830,19830,19830,19830,0
|
|
20240814,155800,373500450,19830,19830,19830,19830,0
|
|
20240814,155700,373500450,19830,19830,19830,19830,0
|
|
20240814,155600,373500450,19830,19830,19830,19830,0
|
|
20240814,155500,373500450,19830,19830,19830,19830,0
|
|
20240814,155400,373500450,19830,19830,19830,19830,0
|
|
20240814,155300,373500450,19830,19830,19830,19830,0
|
|
20240814,155200,373500450,19830,19830,19830,19830,0
|
|
20240814,155100,373500450,19830,19830,19830,19830,0
|
|
20240814,155000,373500450,19830,19830,19830,19830,0
|
|
20240814,154900,373500450,19830,19830,19830,19830,0
|
|
20240814,154800,373500450,19830,19830,19830,19830,0
|
|
20240814,154700,373500450,19830,19830,19830,19830,0
|
|
20240814,154600,373500450,19830,19830,19830,19830,0
|
|
20240814,154500,373500450,19830,19830,19830,19830,0
|
|
20240814,154400,373500450,19830,19830,19830,19830,0
|
|
20240814,154300,373500450,19830,19830,19830,19830,0
|
|
20240814,154200,373500450,19830,19830,19830,19830,0
|
|
20240814,154100,373500450,19830,19830,19830,19830,0
|
|
20240814,154000,373500450,19830,19830,19830,19830,0
|
|
20240814,153900,373500450,19830,19830,19830,19830,0
|
|
20240814,153800,373500450,19830,19830,19830,19830,0
|
|
20240814,153700,373500450,19830,19830,19830,19830,0
|
|
20240814,153600,373500450,19830,19830,19830,19830,78
|
|
20240814,153500,373500450,19830,19830,19830,19830,0
|
|
20240814,153400,373500450,19830,19830,19830,19830,0
|
|
20240814,153300,373500450,19830,19830,19830,19830,0
|
|
20240814,153200,373500450,19830,19830,19830,19830,0
|
|
20240814,153100,373500450,19830,19830,19830,19830,0
|
|
20240814,153000,373500450,19830,19830,19830,19830,78
|
|
20240814,152900,371953710,19840,19840,19840,19840,0
|
|
20240814,152800,371953710,19840,19840,19840,19840,0
|
|
20240814,152700,371953710,19840,19840,19840,19840,0
|
|
20240814,152600,371953710,19840,19840,19840,19840,0
|
|
20240814,152500,371953710,19840,19840,19840,19840,0
|
|
20240814,152400,371953710,19840,19840,19840,19840,0
|
|
20240814,152300,371953710,19840,19840,19840,19840,0
|
|
20240814,152200,371953710,19840,19840,19840,19840,0
|
|
20240814,152100,371953710,19840,19840,19840,19840,0
|
|
20240814,152000,371953710,19840,19840,19840,19840,0
|
|
20240814,151900,371953710,19840,19870,19870,19840,305
|
|
20240814,151800,365899100,19870,19860,19870,19840,210
|
|
20240814,151700,361729850,19860,19860,19860,19860,4
|
|
20240814,151600,361650410,19860,19840,19860,19840,321
|
|
20240814,151500,355281290,19840,19840,19840,19840,4
|
|
20240814,151400,355201930,19840,19830,19840,19830,128
|
|
20240814,151300,352663680,19830,19830,19830,19830,98
|
|
20240814,151200,350720340,19830,19830,19830,19830,0
|
|
20240814,151100,350720340,19830,19830,19830,19830,59
|
|
20240814,151000,349550370,19830,19830,19830,19830,103
|
|
20240814,150900,347507880,19790,19790,19790,19790,0
|
|
20240814,150800,347507880,19790,19790,19790,19790,0
|
|
20240814,150700,347507880,19790,19790,19790,19790,27
|
|
20240814,150600,346973550,19790,19790,19790,19790,19
|
|
20240814,150500,346597540,19840,19840,19840,19840,0
|
|
20240814,150400,346597540,19840,19840,19840,19840,1
|
|
20240814,150300,346577700,19780,19780,19780,19780,19
|
|
20240814,150200,346201880,19840,19840,19840,19840,0
|
|
20240814,150100,346201880,19840,19840,19840,19840,0
|
|
20240814,150000,346201880,19840,19840,19840,19840,0
|
|
20240814,145900,346201880,19840,19840,19840,19840,23
|
|
20240814,145800,345745560,19840,19820,19840,19820,2
|
|
20240814,145700,345705900,19820,19780,19820,19780,98
|
|
20240814,145600,343763700,19820,19820,19820,19820,0
|
|
20240814,145500,343763700,19820,19820,19820,19820,0
|
|
20240814,145400,343763700,19820,19820,19820,19820,44
|
|
20240814,145300,342891620,19880,19790,19880,19790,502
|
|
20240814,145200,332956870,19880,19880,19880,19880,0
|
|
20240814,145100,332956870,19880,19880,19880,19880,0
|
|
20240814,145000,332956870,19880,19880,19880,19880,0
|
|
20240814,144900,332956870,19880,19880,19880,19880,0
|
|
20240814,144800,332956870,19880,19880,19880,19880,0
|
|
20240814,144700,332956870,19880,19880,19880,19880,0
|
|
20240814,144600,332956870,19880,19880,19880,19880,1
|
|
20240814,144500,332936990,19880,19880,19880,19880,8
|
|
20240814,144400,332777950,19880,19870,19880,19870,46
|
|
20240814,144300,331863920,19870,19870,19870,19870,16
|
|
20240814,144200,331546000,19870,19870,19870,19870,29
|
|
20240814,144100,330969770,19860,19860,19860,19860,79
|
|
20240814,144000,329400830,19860,19850,19860,19850,74
|
|
20240814,143900,327931290,19860,19850,19860,19850,92
|
|
20240814,143800,326104460,19850,19840,19850,19840,87
|
|
20240814,143700,324378200,19830,19830,19830,19830,26
|
|
20240814,143600,323862620,19830,19830,19830,19830,29
|
|
20240814,143500,323287550,19820,19790,19820,19790,449
|
|
20240814,143400,314393720,19800,19800,19800,19800,0
|
|
20240814,143300,314393720,19800,19800,19800,19800,0
|
|
20240814,143200,314393720,19800,19800,19800,19800,0
|
|
20240814,143100,314393720,19800,19800,19800,19800,0
|
|
20240814,143000,314393720,19800,19740,19800,19740,9
|
|
20240814,142900,314215950,19800,19780,19800,19780,139
|
|
20240814,142800,311465680,19770,19740,19780,19740,242
|
|
20240814,142700,306683560,19740,19750,19750,19740,3
|
|
20240814,142600,306624330,19740,19730,19740,19730,21
|
|
20240814,142500,306209860,19740,19740,19740,19740,1
|
|
20240814,142400,306190120,19730,19730,19730,19730,87
|
|
20240814,142300,304473610,19750,19740,19750,19740,33
|
|
20240814,142200,303822050,19730,19730,19730,19730,7
|
|
20240814,142100,303683940,19740,19740,19740,19740,0
|
|
20240814,142000,303683940,19740,19710,19740,19710,25
|
|
20240814,141900,303190620,19710,19710,19710,19710,6
|
|
20240814,141800,303072360,19730,19710,19730,19710,21
|
|
20240814,141700,302658270,19720,19720,19720,19720,20
|
|
20240814,141600,302263870,19720,19720,19720,19720,20
|
|
20240814,141500,301869470,19720,19730,19730,19720,123
|
|
20240814,141400,299443730,19740,19740,19740,19740,0
|
|
20240814,141300,299443730,19740,19740,19740,19740,1
|
|
20240814,141200,299423990,19740,19740,19740,19740,50
|
|
20240814,141100,298436990,19740,19740,19740,19740,7
|
|
20240814,141000,298298810,19740,19740,19740,19740,10
|
|
20240814,140900,298101410,19740,19740,19740,19740,7
|
|
20240814,140800,297963230,19740,19740,19740,19740,5
|
|
20240814,140700,297864530,19750,19740,19750,19740,47
|
|
20240814,140600,296936650,19730,19730,19730,19730,57
|
|
20240814,140500,295812040,19730,19730,19730,19730,0
|
|
20240814,140400,295812040,19730,19740,19740,19730,15
|
|
20240814,140300,295516000,19740,19740,19740,19740,7
|
|
20240814,140200,295377820,19740,19740,19740,19740,6
|
|
20240814,140100,295259380,19740,19740,19740,19740,0
|
|
20240814,140000,295259380,19740,19750,19750,19740,100
|
|
20240814,135900,293285120,19760,19760,19760,19760,104
|
|
20240814,135800,291230080,19750,19790,19790,19750,506
|
|
20240814,135700,281231200,19790,19790,19790,19790,5
|
|
20240814,135600,281132250,19780,19770,19790,19770,35
|
|
20240814,135500,280439860,19770,19770,19770,19770,0
|
|
20240814,135400,280439860,19770,19770,19770,19770,0
|
|
20240814,135300,280439860,19770,19750,19770,19740,233
|
|
20240814,135200,275835290,19750,19750,19750,19750,1
|
|
20240814,135100,275815540,19760,19760,19760,19760,23
|
|
20240814,135000,275361060,19760,19760,19770,19760,9
|
|
20240814,134900,275183210,19770,19770,19770,19770,22
|
|
20240814,134800,274748270,19780,19780,19780,19770,30
|
|
20240814,134700,274154940,19770,19770,19770,19770,11
|
|
20240814,134600,273937470,19780,19800,19800,19780,105
|
|
20240814,134500,271860550,19780,19790,19790,19780,65
|
|
20240814,134400,270574600,19810,19810,19810,19810,0
|
|
20240814,134300,270574600,19810,19810,19810,19800,160
|
|
20240814,134200,267405200,19860,19860,19860,19860,0
|
|
20240814,134100,267405200,19860,19860,19860,19860,0
|
|
20240814,134000,267405200,19860,19840,19860,19840,15
|
|
20240814,133900,267107450,19840,19830,19840,19830,17
|
|
20240814,133800,266770290,19850,19850,19850,19850,0
|
|
20240814,133700,266770290,19850,19830,19850,19830,28
|
|
20240814,133600,266214960,19840,19830,19840,19830,9
|
|
20240814,133500,266036480,19840,19830,19840,19830,13
|
|
20240814,133400,265778680,19840,19840,19840,19840,0
|
|
20240814,133300,265778680,19840,19840,19840,19840,3
|
|
20240814,133200,265719160,19850,19850,19850,19850,2
|
|
20240814,133100,265679460,19890,19890,19890,19890,0
|
|
20240814,133000,265679460,19890,19890,19890,19890,0
|
|
20240814,132900,265679460,19890,19890,19890,19890,1044
|
|
20240814,132800,244914300,19900,19890,19900,19890,7
|
|
20240814,132700,244775060,19900,19900,19900,19900,1
|
|
20240814,132600,244755160,19890,19900,19900,19890,6
|
|
20240814,132500,244635810,19890,19890,19900,19890,397
|
|
20240814,132400,236739470,19900,19890,19900,19890,8
|
|
20240814,132300,236580340,19910,19910,19910,19910,0
|
|
20240814,132200,236580340,19910,19880,19910,19880,106
|
|
20240814,132100,234471620,19890,19880,19890,19880,201
|
|
20240814,132000,230475270,19880,19880,19880,19880,33
|
|
20240814,131900,229819230,19870,19870,19870,19870,81
|
|
20240814,131800,228209760,19880,19870,19880,19870,34
|
|
20240814,131700,227534160,19870,19820,19870,19820,186
|
|
20240814,131600,223843500,19820,19810,19820,19810,99
|
|
20240814,131500,221881510,19800,19770,19800,19770,651
|
|
20240814,131400,209003760,19760,19760,19760,19760,35
|
|
20240814,131300,208312160,19750,19780,19780,19750,6
|
|
20240814,131200,208193630,19750,19770,19770,19750,15
|
|
20240814,131100,207897240,19770,19770,19770,19770,7
|
|
20240814,131000,207758850,19770,19760,19770,19760,15
|
|
20240814,130900,207462420,19740,19740,19740,19740,23
|
|
20240814,130800,207008400,19770,19750,19770,19750,18
|
|
20240814,130700,206652770,19780,19780,19780,19780,0
|
|
20240814,130600,206652770,19780,19780,19780,19780,0
|
|
20240814,130500,206652770,19780,19780,19780,19780,1
|
|
20240814,130400,206632990,19770,19770,19770,19770,6
|
|
20240814,130300,206514370,19780,19780,19780,19780,4
|
|
20240814,130200,206435250,19770,19770,19770,19770,0
|
|
20240814,130100,206435250,19770,19780,19780,19770,7
|
|
20240814,130000,206296850,19760,19760,19760,19760,0
|
|
20240814,125900,206296850,19760,19750,19760,19750,103
|
|
20240814,125800,204261650,19760,19740,19760,19740,127
|
|
20240814,125700,201753450,19750,19750,19750,19750,0
|
|
20240814,125600,201753450,19750,19750,19750,19740,14
|
|
20240814,125500,201477050,19750,19760,19760,19750,126
|
|
20240814,125400,198987480,19760,19760,19760,19760,19
|
|
20240814,125300,198612040,19810,19810,19810,19810,0
|
|
20240814,125200,198612040,19810,19810,19810,19810,1
|
|
20240814,125100,198592230,19800,19800,19810,19770,66
|
|
20240814,125000,197286920,19770,19800,19800,19770,6
|
|
20240814,124900,197168270,19820,19800,19820,19800,104
|
|
20240814,124800,195109050,19820,19820,19820,19820,0
|
|
20240814,124700,195109050,19820,19820,19820,19820,0
|
|
20240814,124600,195109050,19820,19820,19820,19820,0
|
|
20240814,124500,195109050,19820,19820,19820,19820,1
|
|
20240814,124400,195089230,19820,19820,19820,19820,0
|
|
20240814,124300,195089230,19820,19820,19820,19820,0
|
|
20240814,124200,195089230,19820,19820,19820,19820,5
|
|
20240814,124100,194990130,19820,19820,19820,19820,0
|
|
20240814,124000,194990130,19820,19820,19820,19820,0
|
|
20240814,123900,194990130,19820,19820,19820,19820,0
|
|
20240814,123800,194990130,19820,19820,19820,19820,5
|
|
20240814,123700,194891030,19820,19820,19820,19820,0
|
|
20240814,123600,194891030,19820,19820,19820,19820,0
|
|
20240814,123500,194891030,19820,19820,19820,19820,6
|
|
20240814,123400,194772110,19820,19820,19820,19820,40
|
|
20240814,123300,193979310,19820,19820,19820,19820,0
|
|
20240814,123200,193979310,19820,19820,19820,19820,40
|
|
20240814,123100,193186510,19820,19820,19820,19820,329
|
|
20240814,123000,186665730,19830,19830,19830,19830,251
|
|
20240814,122900,181688400,19820,19830,19830,19820,236
|
|
20240814,122800,177008540,19820,19820,19820,19820,0
|
|
20240814,122700,177008540,19820,19820,19820,19820,0
|
|
20240814,122600,177008540,19820,19820,19820,19820,20
|
|
20240814,122500,176612140,19820,19820,19820,19820,100
|
|
20240814,122400,174630140,19820,19820,19820,19820,65
|
|
20240814,122300,173341840,19810,19790,19810,19790,208
|
|
20240814,122200,169223410,19760,19760,19760,19760,0
|
|
20240814,122100,169223410,19760,19760,19760,19760,0
|
|
20240814,122000,169223410,19760,19760,19760,19760,0
|
|
20240814,121900,169223410,19760,19760,19760,19760,0
|
|
20240814,121800,169223410,19760,19760,19760,19760,0
|
|
20240814,121700,169223410,19760,19760,19760,19760,4
|
|
20240814,121600,169144370,19800,19800,19800,19800,0
|
|
20240814,121500,169144370,19800,19800,19800,19800,0
|
|
20240814,121400,169144370,19800,19800,19800,19800,0
|
|
20240814,121300,169144370,19800,19800,19800,19800,0
|
|
20240814,121200,169144370,19800,19800,19800,19800,0
|
|
20240814,121100,169144370,19800,19800,19800,19800,0
|
|
20240814,121000,169144370,19800,19800,19800,19800,0
|
|
20240814,120900,169144370,19800,19800,19800,19800,0
|
|
20240814,120800,169144370,19800,19800,19800,19800,1
|
|
20240814,120700,169124570,19800,19800,19800,19800,0
|
|
20240814,120600,169124570,19800,19800,19800,19800,0
|
|
20240814,120500,169124570,19800,19800,19800,19800,0
|
|
20240814,120400,169124570,19800,19800,19800,19800,0
|
|
20240814,120300,169124570,19800,19800,19800,19800,0
|
|
20240814,120200,169124570,19800,19800,19800,19800,90
|
|
20240814,120100,167342570,19750,19750,19750,19750,0
|
|
20240814,120000,167342570,19750,19750,19750,19750,0
|
|
20240814,115900,167342570,19750,19750,19750,19750,0
|
|
20240814,115800,167342570,19750,19770,19770,19750,185
|
|
20240814,115700,163687640,19770,19770,19770,19770,50
|
|
20240814,115600,162699140,19770,19770,19770,19770,0
|
|
20240814,115500,162699140,19770,19770,19770,19770,1
|
|
20240814,115400,162679370,19800,19800,19800,19800,0
|
|
20240814,115300,162679370,19800,19800,19800,19800,0
|
|
20240814,115200,162679370,19800,19800,19800,19800,0
|
|
20240814,115100,162679370,19800,19800,19800,19800,0
|
|
20240814,115000,162679370,19800,19800,19800,19800,0
|
|
20240814,114900,162679370,19800,19800,19800,19800,1
|
|
20240814,114800,162659570,19810,19810,19810,19810,1
|
|
20240814,114700,162639760,19820,19820,19820,19820,0
|
|
20240814,114600,162639760,19820,19820,19820,19820,0
|
|
20240814,114500,162639760,19820,19820,19820,19820,0
|
|
20240814,114400,162639760,19820,19820,19820,19820,10
|
|
20240814,114300,162441560,19820,19800,19820,19800,36
|
|
20240814,114200,161728560,19800,19800,19800,19800,0
|
|
20240814,114100,161728560,19800,19800,19800,19800,14
|
|
20240814,114000,161451360,19800,19800,19800,19800,26
|
|
20240814,113900,160936560,19800,19800,19800,19800,0
|
|
20240814,113800,160936560,19800,19800,19800,19800,11
|
|
20240814,113700,160718760,19810,19800,19810,19800,30
|
|
20240814,113600,160124750,19800,19800,19800,19800,0
|
|
20240814,113500,160124750,19800,19800,19800,19800,0
|
|
20240814,113400,160124750,19800,19800,19820,19800,201
|
|
20240814,113300,156142670,19750,19750,19750,19750,0
|
|
20240814,113200,156142670,19750,19750,19750,19750,0
|
|
20240814,113100,156142670,19750,19750,19750,19750,112
|
|
20240814,113000,153930670,19750,19690,19750,19690,1240
|
|
20240814,112900,129475560,19690,19690,19690,19690,46
|
|
20240814,112800,128569820,19690,19690,19690,19690,0
|
|
20240814,112700,128569820,19690,19690,19690,19690,0
|
|
20240814,112600,128569820,19690,19690,19690,19690,0
|
|
20240814,112500,128569820,19690,19690,19690,19690,0
|
|
20240814,112400,128569820,19690,19690,19690,19690,0
|
|
20240814,112300,128569820,19690,19680,19690,19680,13
|
|
20240814,112200,128313970,19690,19690,19690,19690,10
|
|
20240814,112100,128117070,19690,19690,19690,19690,168
|
|
20240814,112000,124809150,19690,19690,19690,19690,20
|
|
20240814,111900,124415350,19700,19700,19700,19700,0
|
|
20240814,111800,124415350,19700,19700,19700,19700,6
|
|
20240814,111700,124297150,19700,19700,19700,19700,20
|
|
20240814,111600,123903150,19700,19700,19700,19700,129
|
|
20240814,111500,121361850,19700,19700,19700,19700,3
|
|
20240814,111400,121302750,19690,19690,19690,19690,0
|
|
20240814,111300,121302750,19690,19690,19690,19680,36
|
|
20240814,111200,120593930,19690,19690,19690,19690,1
|
|
20240814,111100,120574240,19690,19690,19690,19690,0
|
|
20240814,111000,120574240,19690,19690,19690,19690,47
|
|
20240814,110900,119648810,19680,19690,19690,19680,46
|
|
20240814,110800,118743100,19690,19700,19700,19690,74
|
|
20240814,110700,117285370,19700,19700,19700,19700,0
|
|
20240814,110600,117285370,19700,19710,19710,19700,179
|
|
20240814,110500,113758870,19710,19710,19710,19710,164
|
|
20240814,110400,110526430,19700,19680,19710,19680,193
|
|
20240814,110300,106723150,19680,19680,19680,19680,3
|
|
20240814,110200,106664110,19670,19650,19670,19650,25
|
|
20240814,110100,106172660,19650,19650,19650,19650,0
|
|
20240814,110000,106172660,19650,19650,19650,19650,17
|
|
20240814,105900,105838610,19640,19640,19640,19640,0
|
|
20240814,105800,105838610,19640,19640,19640,19640,0
|
|
20240814,105700,105838610,19640,19640,19640,19640,0
|
|
20240814,105600,105838610,19640,19640,19640,19640,0
|
|
20240814,105500,105838610,19640,19640,19640,19640,2
|
|
20240814,105400,105799330,19710,19710,19710,19710,12
|
|
20240814,105300,105562810,19710,19710,19710,19710,0
|
|
20240814,105200,105562810,19710,19710,19710,19710,0
|
|
20240814,105100,105562810,19710,19710,19710,19710,0
|
|
20240814,105000,105562810,19710,19710,19710,19710,0
|
|
20240814,104900,105562810,19710,19710,19710,19710,28
|
|
20240814,104800,105010930,19710,19710,19710,19710,0
|
|
20240814,104700,105010930,19710,19710,19710,19710,0
|
|
20240814,104600,105010930,19710,19710,19710,19710,22
|
|
20240814,104500,104577310,19710,19710,19710,19710,0
|
|
20240814,104400,104577310,19710,19710,19710,19710,0
|
|
20240814,104300,104577310,19710,19700,19710,19700,3
|
|
20240814,104200,104518200,19640,19640,19640,19640,16
|
|
20240814,104100,104203960,19640,19640,19640,19640,0
|
|
20240814,104000,104203960,19640,19640,19640,19640,0
|
|
20240814,103900,104203960,19640,19640,19640,19640,8
|
|
20240814,103800,104046840,19640,19640,19640,19640,0
|
|
20240814,103700,104046840,19640,19670,19670,19640,295
|
|
20240814,103600,98244460,19670,19670,19670,19670,10
|
|
20240814,103500,98047760,19670,19670,19670,19670,0
|
|
20240814,103400,98047760,19670,19670,19670,19670,0
|
|
20240814,103300,98047760,19670,19670,19670,19670,0
|
|
20240814,103200,98047760,19670,19670,19670,19670,110
|
|
20240814,103100,95884060,19670,19670,19670,19670,0
|
|
20240814,103000,95884060,19670,19660,19670,19660,16
|
|
20240814,102900,95569380,19670,19670,19670,19670,8
|
|
20240814,102800,95412020,19670,19670,19670,19670,0
|
|
20240814,102700,95412020,19670,19670,19670,19670,1
|
|
20240814,102600,95392350,19660,19660,19660,19660,0
|
|
20240814,102500,95392350,19660,19660,19660,19660,0
|
|
20240814,102400,95392350,19660,19660,19660,19660,5
|
|
20240814,102300,95294050,19660,19660,19660,19660,0
|
|
20240814,102200,95294050,19660,19660,19660,19660,0
|
|
20240814,102100,95294050,19660,19660,19660,19660,0
|
|
20240814,102000,95294050,19660,19660,19660,19660,0
|
|
20240814,101900,95294050,19660,19660,19660,19660,0
|
|
20240814,101800,95294050,19660,19660,19660,19660,1
|
|
20240814,101700,95274390,19640,19640,19640,19640,35
|
|
20240814,101600,94586990,19640,19640,19640,19640,0
|
|
20240814,101500,94586990,19640,19640,19640,19640,2
|
|
20240814,101400,94547710,19660,19660,19660,19660,1
|
|
20240814,101300,94528050,19630,19630,19630,19630,25
|
|
20240814,101200,94037300,19650,19700,19700,19650,160
|
|
20240814,101100,90891010,19670,19670,19670,19670,9
|
|
20240814,101000,90713980,19710,19710,19710,19710,0
|
|
20240814,100900,90713980,19710,19710,19710,19710,0
|
|
20240814,100800,90713980,19710,19710,19710,19710,0
|
|
20240814,100700,90713980,19710,19710,19710,19710,194
|
|
20240814,100600,86890240,19710,19710,19710,19710,0
|
|
20240814,100500,86890240,19710,19710,19710,19700,358
|
|
20240814,100400,79834360,19720,19720,19720,19720,0
|
|
20240814,100300,79834360,19720,19720,19720,19720,1
|
|
20240814,100200,79814640,19710,19710,19710,19710,30
|
|
20240814,100100,79223340,19720,19720,19720,19720,0
|
|
20240814,100000,79223340,19720,19720,19720,19720,0
|
|
20240814,095900,79223340,19720,19720,19720,19720,2
|
|
20240814,095800,79183900,19730,19730,19730,19730,2
|
|
20240814,095700,79144440,19740,19710,19740,19710,10
|
|
20240814,095600,78947310,19710,19720,19720,19710,183
|
|
20240814,095500,75340000,19740,19740,19740,19740,1
|
|
20240814,095400,75320260,19750,19750,19750,19750,0
|
|
20240814,095300,75320260,19750,19750,19750,19750,0
|
|
20240814,095200,75320260,19750,19750,19750,19750,0
|
|
20240814,095100,75320260,19750,19750,19750,19750,0
|
|
20240814,095000,75320260,19750,19810,19810,19750,14
|
|
20240814,094900,75043700,19750,19730,19750,19730,99
|
|
20240814,094800,73089110,19720,19710,19720,19710,183
|
|
20240814,094700,69482160,19750,19750,19750,19750,2
|
|
20240814,094600,69442660,19750,19750,19750,19750,0
|
|
20240814,094500,69442660,19750,19750,19750,19750,0
|
|
20240814,094400,69442660,19750,19750,19750,19750,47
|
|
20240814,094300,68514410,19750,19750,19750,19750,1
|
|
20240814,094200,68494660,19750,19760,19760,19750,61
|
|
20240814,094100,67289900,19820,19750,19820,19750,66
|
|
20240814,094000,65986330,19750,19750,19750,19750,0
|
|
20240814,093900,65986330,19750,19750,19750,19750,0
|
|
20240814,093800,65986330,19750,19750,19750,19750,33
|
|
20240814,093700,65334580,19750,19750,19750,19750,21
|
|
20240814,093600,64919830,19710,19710,19710,19710,9
|
|
20240814,093500,64742440,19750,19710,19820,19710,70
|
|
20240814,093400,63360590,19710,19720,19720,19710,104
|
|
20240814,093300,61309730,19760,19760,19760,19760,0
|
|
20240814,093200,61309730,19760,19760,19760,19760,0
|
|
20240814,093100,61309730,19760,19760,19760,19760,0
|
|
20240814,093000,61309730,19760,19760,19760,19760,0
|
|
20240814,092900,61309730,19760,19760,19760,19760,0
|
|
20240814,092800,61309730,19760,19760,19760,19760,16
|
|
20240814,092700,60993570,19760,19760,19760,19760,0
|
|
20240814,092600,60993570,19760,19760,19760,19760,0
|
|
20240814,092500,60993570,19760,19760,19760,19760,0
|
|
20240814,092400,60993570,19760,19760,19760,19760,70
|
|
20240814,092300,59610370,19760,19760,19760,19760,54
|
|
20240814,092200,58543330,19830,19830,19830,19830,1
|
|
20240814,092100,58523500,19780,19780,19780,19780,10
|
|
20240814,092000,58325700,19840,19840,19840,19840,0
|
|
20240814,091900,58325700,19840,19840,19840,19840,0
|
|
20240814,091800,58325700,19840,19840,19840,19840,0
|
|
20240814,091700,58325700,19840,19840,19840,19840,0
|
|
20240814,091600,58325700,19840,19840,19840,19840,0
|
|
20240814,091500,58325700,19840,19830,19840,19830,20
|
|
20240814,091400,57928910,19850,19850,19850,19850,0
|
|
20240814,091300,57928910,19850,19750,19850,19750,10
|
|
20240814,091200,57731310,19750,19840,19850,19740,67
|
|
20240814,091100,56407620,19740,19740,19840,19740,67
|
|
20240814,091000,55084840,19740,19740,19850,19720,953
|
|
20240814,090900,36184620,19740,19730,19740,19730,212
|
|
20240814,090800,32001850,19730,19730,19730,19730,1
|
|
20240814,090700,31982120,19730,19710,19730,19710,193
|
|
20240814,090600,28174270,19630,19630,19630,19630,1000
|
|
20240814,090500,8544270,19630,19620,19630,19620,16
|
|
20240814,090400,8230340,19620,19590,19620,19590,30
|
|
20240814,090300,7642340,19590,19590,19590,19590,20
|
|
20240814,090200,7250540,19590,19590,19590,19590,354
|
|
20240814,090100,315680,19730,19730,19730,19730,0
|
|
20240814,090000,315680,19730,19730,19730,19730,16
|