661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,195800,425783740,13900,13900,13900,13900,569
|
|
20240719,195700,425783740,13900,13900,13900,13900,0
|
|
20240719,195600,425783740,13900,13900,13900,13900,0
|
|
20240719,195500,425783740,13900,13900,13900,13900,0
|
|
20240719,195400,425783740,13900,13900,13900,13900,0
|
|
20240719,195300,425783740,13900,13900,13900,13900,0
|
|
20240719,195200,425783740,13900,13900,13900,13900,0
|
|
20240719,195100,425783740,13900,13900,13900,13900,0
|
|
20240719,195000,425783740,13900,13900,13900,13900,0
|
|
20240719,194900,425783740,13900,13900,13900,13900,0
|
|
20240719,194800,425783740,13900,13900,13900,13900,0
|
|
20240719,194700,425783740,13900,13900,13900,13900,0
|
|
20240719,194600,425783740,13900,13900,13900,13900,0
|
|
20240719,194500,425783740,13900,13900,13900,13900,0
|
|
20240719,194400,425783740,13900,13900,13900,13900,0
|
|
20240719,194300,425783740,13900,13900,13900,13900,0
|
|
20240719,194200,425783740,13900,13900,13900,13900,0
|
|
20240719,194100,425783740,13900,13900,13900,13900,0
|
|
20240719,194000,425783740,13900,13900,13900,13900,0
|
|
20240719,193900,425783740,13900,13900,13900,13900,0
|
|
20240719,193800,425783740,13900,13900,13900,13900,0
|
|
20240719,193700,425783740,13900,13900,13900,13900,0
|
|
20240719,193600,425783740,13900,13900,13900,13900,0
|
|
20240719,193500,425783740,13900,13900,13900,13900,0
|
|
20240719,193400,425783740,13900,13900,13900,13900,0
|
|
20240719,193300,425783740,13900,13900,13900,13900,0
|
|
20240719,193200,425783740,13900,13900,13900,13900,0
|
|
20240719,193100,425783740,13900,13900,13900,13900,0
|
|
20240719,193000,425783740,13900,13900,13900,13900,0
|
|
20240719,192900,425783740,13900,13900,13900,13900,0
|
|
20240719,192800,425783740,13900,13900,13900,13900,569
|
|
20240719,192700,425783740,13900,13900,13900,13900,0
|
|
20240719,192600,425783740,13900,13900,13900,13900,0
|
|
20240719,192500,425783740,13900,13900,13900,13900,0
|
|
20240719,192400,425783740,13900,13900,13900,13900,0
|
|
20240719,192300,425783740,13900,13900,13900,13900,0
|
|
20240719,192200,425783740,13900,13900,13900,13900,0
|
|
20240719,192100,425783740,13900,13900,13900,13900,0
|
|
20240719,192000,425783740,13900,13900,13900,13900,0
|
|
20240719,191900,425783740,13900,13900,13900,13900,0
|
|
20240719,191800,425783740,13900,13900,13900,13900,0
|
|
20240719,191700,425783740,13900,13900,13900,13900,0
|
|
20240719,191600,425783740,13900,13900,13900,13900,0
|
|
20240719,191500,425783740,13900,13900,13900,13900,0
|
|
20240719,191400,425783740,13900,13900,13900,13900,0
|
|
20240719,191300,425783740,13900,13900,13900,13900,0
|
|
20240719,191200,425783740,13900,13900,13900,13900,0
|
|
20240719,191100,425783740,13900,13900,13900,13900,0
|
|
20240719,191000,425783740,13900,13900,13900,13900,0
|
|
20240719,190900,425783740,13900,13900,13900,13900,0
|
|
20240719,190800,425783740,13900,13900,13900,13900,0
|
|
20240719,190700,425783740,13900,13900,13900,13900,0
|
|
20240719,190600,425783740,13900,13900,13900,13900,0
|
|
20240719,190500,425783740,13900,13900,13900,13900,0
|
|
20240719,190400,425783740,13900,13900,13900,13900,0
|
|
20240719,190300,425783740,13900,13900,13900,13900,0
|
|
20240719,190200,425783740,13900,13900,13900,13900,0
|
|
20240719,190100,425783740,13900,13900,13900,13900,0
|
|
20240719,190000,425783740,13900,13900,13900,13900,0
|
|
20240719,185900,425783740,13900,13900,13900,13900,0
|
|
20240719,185800,425783740,13900,13900,13900,13900,569
|
|
20240719,185700,425783740,13900,13900,13900,13900,0
|
|
20240719,185600,425783740,13900,13900,13900,13900,0
|
|
20240719,185500,425783740,13900,13900,13900,13900,0
|
|
20240719,185400,425783740,13900,13900,13900,13900,0
|
|
20240719,185300,425783740,13900,13900,13900,13900,0
|
|
20240719,185200,425783740,13900,13900,13900,13900,0
|
|
20240719,185100,425783740,13900,13900,13900,13900,0
|
|
20240719,185000,425783740,13900,13900,13900,13900,0
|
|
20240719,184900,425783740,13900,13900,13900,13900,0
|
|
20240719,184800,425783740,13900,13900,13900,13900,0
|
|
20240719,184700,425783740,13900,13900,13900,13900,0
|
|
20240719,184600,425783740,13900,13900,13900,13900,0
|
|
20240719,184500,425783740,13900,13900,13900,13900,0
|
|
20240719,184400,425783740,13900,13900,13900,13900,0
|
|
20240719,184300,425783740,13900,13900,13900,13900,0
|
|
20240719,184200,425783740,13900,13900,13900,13900,0
|
|
20240719,184100,425783740,13900,13900,13900,13900,0
|
|
20240719,184000,425783740,13900,13900,13900,13900,0
|
|
20240719,183900,425783740,13900,13900,13900,13900,0
|
|
20240719,183800,425783740,13900,13900,13900,13900,0
|
|
20240719,183700,425783740,13900,13900,13900,13900,0
|
|
20240719,183600,425783740,13900,13900,13900,13900,0
|
|
20240719,183500,425783740,13900,13900,13900,13900,0
|
|
20240719,183400,425783740,13900,13900,13900,13900,0
|
|
20240719,183300,425783740,13900,13900,13900,13900,0
|
|
20240719,183200,425783740,13900,13900,13900,13900,0
|
|
20240719,183100,425783740,13900,13900,13900,13900,0
|
|
20240719,183000,425783740,13900,13900,13900,13900,0
|
|
20240719,182900,425783740,13900,13900,13900,13900,0
|
|
20240719,182800,425783740,13900,13900,13900,13900,569
|
|
20240719,182700,425783740,13900,13900,13900,13900,0
|
|
20240719,182600,425783740,13900,13900,13900,13900,0
|
|
20240719,182500,425783740,13900,13900,13900,13900,0
|
|
20240719,182400,425783740,13900,13900,13900,13900,0
|
|
20240719,182300,425783740,13900,13900,13900,13900,0
|
|
20240719,182200,425783740,13900,13900,13900,13900,0
|
|
20240719,182100,425783740,13900,13900,13900,13900,0
|
|
20240719,182000,425783740,13900,13900,13900,13900,0
|
|
20240719,181900,425783740,13900,13900,13900,13900,0
|
|
20240719,181800,425783740,13900,13900,13900,13900,0
|
|
20240719,181700,425783740,13900,13900,13900,13900,0
|
|
20240719,181600,425783740,13900,13900,13900,13900,0
|
|
20240719,181500,425783740,13900,13900,13900,13900,0
|
|
20240719,181400,425783740,13900,13900,13900,13900,0
|
|
20240719,181300,425783740,13900,13900,13900,13900,0
|
|
20240719,181200,425783740,13900,13900,13900,13900,0
|
|
20240719,181100,425783740,13900,13900,13900,13900,0
|
|
20240719,181000,425783740,13900,13900,13900,13900,0
|
|
20240719,180900,425783740,13900,13900,13900,13900,0
|
|
20240719,180800,425783740,13900,13900,13900,13900,0
|
|
20240719,180700,425783740,13900,13900,13900,13900,0
|
|
20240719,180600,425783740,13900,13900,13900,13900,0
|
|
20240719,180500,425783740,13900,13900,13900,13900,0
|
|
20240719,180400,425783740,13900,13900,13900,13900,0
|
|
20240719,180300,425783740,13900,13900,13900,13900,0
|
|
20240719,180200,425783740,13900,13900,13900,13900,0
|
|
20240719,180100,425783740,13900,13900,13900,13900,0
|
|
20240719,180000,425783740,13900,13900,13900,13900,0
|
|
20240719,175900,425783740,13900,13900,13900,13900,0
|
|
20240719,175800,425783740,13900,13900,13900,13900,569
|
|
20240719,175700,425783740,13900,13900,13900,13900,0
|
|
20240719,175600,425783740,13900,13900,13900,13900,0
|
|
20240719,175500,425783740,13900,13900,13900,13900,0
|
|
20240719,175400,425783740,13900,13900,13900,13900,0
|
|
20240719,175300,425783740,13900,13900,13900,13900,0
|
|
20240719,175200,425783740,13900,13900,13900,13900,0
|
|
20240719,175100,425783740,13900,13900,13900,13900,0
|
|
20240719,175000,425783740,13900,13900,13900,13900,0
|
|
20240719,174900,425783740,13900,13900,13900,13900,0
|
|
20240719,174800,425783740,13900,13900,13900,13900,0
|
|
20240719,174700,425783740,13900,13900,13900,13900,0
|
|
20240719,174600,425783740,13900,13900,13900,13900,0
|
|
20240719,174500,425783740,13900,13900,13900,13900,0
|
|
20240719,174400,425783740,13900,13900,13900,13900,0
|
|
20240719,174300,425783740,13900,13900,13900,13900,0
|
|
20240719,174200,425783740,13900,13900,13900,13900,0
|
|
20240719,174100,425783740,13900,13900,13900,13900,0
|
|
20240719,174000,425783740,13900,13900,13900,13900,0
|
|
20240719,173900,425783740,13900,13900,13900,13900,0
|
|
20240719,173800,425783740,13900,13900,13900,13900,0
|
|
20240719,173700,425783740,13900,13900,13900,13900,0
|
|
20240719,173600,425783740,13900,13900,13900,13900,0
|
|
20240719,173500,425783740,13900,13900,13900,13900,0
|
|
20240719,173400,425783740,13900,13900,13900,13900,0
|
|
20240719,173300,425783740,13900,13900,13900,13900,0
|
|
20240719,173200,425783740,13900,13900,13900,13900,0
|
|
20240719,173100,425783740,13900,13900,13900,13900,0
|
|
20240719,173000,425783740,13900,13900,13900,13900,0
|
|
20240719,172900,425783740,13900,13900,13900,13900,0
|
|
20240719,172800,425783740,13900,13900,13900,13900,569
|
|
20240719,172700,425783740,13900,13900,13900,13900,0
|
|
20240719,172600,425783740,13900,13900,13900,13900,0
|
|
20240719,172500,425783740,13900,13900,13900,13900,0
|
|
20240719,172400,425783740,13900,13900,13900,13900,0
|
|
20240719,172300,425783740,13900,13900,13900,13900,0
|
|
20240719,172200,425783740,13900,13900,13900,13900,0
|
|
20240719,172100,425783740,13900,13900,13900,13900,0
|
|
20240719,172000,425783740,13900,13900,13900,13900,0
|
|
20240719,171900,425783740,13900,13900,13900,13900,0
|
|
20240719,171800,425783740,13900,13900,13900,13900,0
|
|
20240719,171700,425783740,13900,13900,13900,13900,0
|
|
20240719,171600,425783740,13900,13900,13900,13900,0
|
|
20240719,171500,425783740,13900,13900,13900,13900,0
|
|
20240719,171400,425783740,13900,13900,13900,13900,0
|
|
20240719,171300,425783740,13900,13900,13900,13900,0
|
|
20240719,171200,425783740,13900,13900,13900,13900,0
|
|
20240719,171100,425783740,13900,13900,13900,13900,0
|
|
20240719,171000,425783740,13900,13900,13900,13900,0
|
|
20240719,170900,425783740,13900,13900,13900,13900,0
|
|
20240719,170800,425783740,13900,13900,13900,13900,0
|
|
20240719,170700,425783740,13900,13900,13900,13900,0
|
|
20240719,170600,425783740,13900,13900,13900,13900,0
|
|
20240719,170500,425783740,13900,13900,13900,13900,0
|
|
20240719,170400,425783740,13900,13900,13900,13900,0
|
|
20240719,170300,425783740,13900,13900,13900,13900,0
|
|
20240719,170200,425783740,13900,13900,13900,13900,0
|
|
20240719,170100,425783740,13900,13900,13900,13900,0
|
|
20240719,170000,425783740,13900,13900,13900,13900,0
|
|
20240719,165900,425783740,13900,13900,13900,13900,0
|
|
20240719,165800,425783740,13900,13900,13900,13900,569
|
|
20240719,165700,425783740,13900,13900,13900,13900,0
|
|
20240719,165600,425783740,13900,13900,13900,13900,0
|
|
20240719,165500,425783740,13900,13900,13900,13900,0
|
|
20240719,165400,425783740,13900,13900,13900,13900,0
|
|
20240719,165300,425783740,13900,13900,13900,13900,0
|
|
20240719,165200,425783740,13900,13900,13900,13900,0
|
|
20240719,165100,425783740,13900,13900,13900,13900,0
|
|
20240719,165000,425783740,13900,13900,13900,13900,0
|
|
20240719,164900,425783740,13900,13900,13900,13900,0
|
|
20240719,164800,425783740,13900,13900,13900,13900,0
|
|
20240719,164700,425783740,13900,13900,13900,13900,0
|
|
20240719,164600,425783740,13900,13900,13900,13900,0
|
|
20240719,164500,425783740,13900,13900,13900,13900,0
|
|
20240719,164400,425783740,13900,13900,13900,13900,0
|
|
20240719,164300,425783740,13900,13900,13900,13900,0
|
|
20240719,164200,425783740,13900,13900,13900,13900,0
|
|
20240719,164100,425783740,13900,13900,13900,13900,0
|
|
20240719,164000,425783740,13900,13900,13900,13900,0
|
|
20240719,163900,425783740,13900,13900,13900,13900,0
|
|
20240719,163800,425783740,13900,13900,13900,13900,0
|
|
20240719,163700,425783740,13900,13900,13900,13900,0
|
|
20240719,163600,425783740,13900,13900,13900,13900,0
|
|
20240719,163500,425783740,13900,13900,13900,13900,0
|
|
20240719,163400,425783740,13900,13900,13900,13900,0
|
|
20240719,163300,425783740,13900,13900,13900,13900,0
|
|
20240719,163200,425783740,13900,13900,13900,13900,0
|
|
20240719,163100,425783740,13900,13900,13900,13900,0
|
|
20240719,163000,425783740,13900,13900,13900,13900,0
|
|
20240719,162900,425783740,13900,13900,13900,13900,0
|
|
20240719,162800,425783740,13900,13900,13900,13900,569
|
|
20240719,162700,425783740,13900,13900,13900,13900,0
|
|
20240719,162600,425783740,13900,13900,13900,13900,0
|
|
20240719,162500,425783740,13900,13900,13900,13900,0
|
|
20240719,162400,425783740,13900,13900,13900,13900,0
|
|
20240719,162300,425783740,13900,13900,13900,13900,0
|
|
20240719,162200,425783740,13900,13900,13900,13900,0
|
|
20240719,162100,425783740,13900,13900,13900,13900,0
|
|
20240719,162000,425783740,13900,13900,13900,13900,0
|
|
20240719,161900,425783740,13900,13900,13900,13900,0
|
|
20240719,161800,425783740,13900,13900,13900,13900,0
|
|
20240719,161700,425783740,13900,13900,13900,13900,0
|
|
20240719,161600,425783740,13900,13900,13900,13900,0
|
|
20240719,161500,425783740,13900,13900,13900,13900,0
|
|
20240719,161400,425783740,13900,13900,13900,13900,0
|
|
20240719,161300,425783740,13900,13900,13900,13900,0
|
|
20240719,161200,425783740,13900,13900,13900,13900,0
|
|
20240719,161100,425783740,13900,13900,13900,13900,0
|
|
20240719,161000,425783740,13900,13900,13900,13900,0
|
|
20240719,160900,425783740,13900,13900,13900,13900,0
|
|
20240719,160800,425783740,13900,13900,13900,13900,0
|
|
20240719,160700,425783740,13900,13900,13900,13900,0
|
|
20240719,160600,425783740,13900,13900,13900,13900,0
|
|
20240719,160500,425783740,13900,13900,13900,13900,0
|
|
20240719,160400,425783740,13900,13900,13900,13900,0
|
|
20240719,160300,425783740,13900,13900,13900,13900,0
|
|
20240719,160200,425783740,13900,13900,13900,13900,0
|
|
20240719,160100,425783740,13900,13900,13900,13900,0
|
|
20240719,160000,425783740,13900,13900,13900,13900,0
|
|
20240719,155900,425783740,13900,13900,13900,13900,0
|
|
20240719,155800,425783740,13900,13900,13900,13900,569
|
|
20240719,155700,425783740,13900,13900,13900,13900,0
|
|
20240719,155600,425783740,13900,13900,13900,13900,0
|
|
20240719,155500,425783740,13900,13900,13900,13900,0
|
|
20240719,155400,425783740,13900,13900,13900,13900,0
|
|
20240719,155300,425783740,13900,13900,13900,13900,0
|
|
20240719,155200,425783740,13900,13900,13900,13900,0
|
|
20240719,155100,425783740,13900,13900,13900,13900,0
|
|
20240719,155000,425783740,13900,13900,13900,13900,0
|
|
20240719,154900,425783740,13900,13900,13900,13900,0
|
|
20240719,154800,425783740,13900,13900,13900,13900,0
|
|
20240719,154700,425783740,13900,13900,13900,13900,0
|
|
20240719,154600,425783740,13900,13900,13900,13900,0
|
|
20240719,154500,425783740,13900,13900,13900,13900,0
|
|
20240719,154400,425783740,13900,13900,13900,13900,0
|
|
20240719,154300,425783740,13900,13900,13900,13900,0
|
|
20240719,154200,425783740,13900,13900,13900,13900,0
|
|
20240719,154100,425783740,13900,13900,13900,13900,0
|
|
20240719,154000,425783740,13900,13900,13900,13900,0
|
|
20240719,153900,425783740,13900,13900,13900,13900,0
|
|
20240719,153800,425783740,13900,13900,13900,13900,0
|
|
20240719,153700,425783740,13900,13900,13900,13900,0
|
|
20240719,153600,425783740,13900,13900,13900,13900,0
|
|
20240719,153500,425783740,13900,13900,13900,13900,0
|
|
20240719,153400,425783740,13900,13900,13900,13900,0
|
|
20240719,153300,425783740,13900,13900,13900,13900,0
|
|
20240719,153200,425783740,13900,13900,13900,13900,0
|
|
20240719,153100,425783740,13900,13900,13900,13900,0
|
|
20240719,153000,425783740,13900,13900,13900,13900,569
|
|
20240719,152900,417874640,13900,13900,13900,13900,0
|
|
20240719,152800,417874640,13900,13900,13900,13900,0
|
|
20240719,152700,417874640,13900,13900,13900,13900,0
|
|
20240719,152600,417874640,13900,13900,13900,13900,0
|
|
20240719,152500,417874640,13900,13900,13900,13900,0
|
|
20240719,152400,417874640,13900,13900,13900,13900,0
|
|
20240719,152300,417874640,13900,13900,13900,13900,0
|
|
20240719,152200,417874640,13900,13900,13900,13900,0
|
|
20240719,152100,417874640,13900,13900,13900,13900,0
|
|
20240719,152000,417874640,13900,13900,13900,13900,0
|
|
20240719,151900,417874640,13900,13890,13900,13880,424
|
|
20240719,151800,411984380,13890,13890,13890,13880,140
|
|
20240719,151700,410040140,13890,13890,13890,13890,1
|
|
20240719,151600,410026250,13900,13900,13900,13900,1
|
|
20240719,151500,410012350,13900,13900,13900,13880,230
|
|
20240719,151400,406815550,13900,13900,13900,13900,3
|
|
20240719,151300,406773850,13900,13900,13900,13900,4
|
|
20240719,151200,406718250,13900,13860,13900,13860,30
|
|
20240719,151100,406302240,13850,13850,13860,13840,506
|
|
20240719,151000,399294340,13840,13850,13850,13840,24
|
|
20240719,150900,398962170,13860,13860,13860,13850,25
|
|
20240719,150800,398615760,13870,13870,13870,13870,1
|
|
20240719,150700,398601890,13870,13870,13870,13870,0
|
|
20240719,150600,398601890,13870,13860,13870,13860,2
|
|
20240719,150500,398574160,13880,13880,13880,13870,802
|
|
20240719,150400,387442410,13950,13950,13950,13950,1
|
|
20240719,150300,387428460,13880,13880,13990,13880,430
|
|
20240719,150200,381450040,13890,13860,13890,13860,175
|
|
20240719,150100,379023430,13860,13850,13860,13850,2
|
|
20240719,150000,378995720,13850,13840,13850,13840,31
|
|
20240719,145900,378566380,13850,13840,13850,13840,321
|
|
20240719,145800,374123730,13840,13840,13840,13820,421
|
|
20240719,145700,368297900,13830,13840,13840,13830,2
|
|
20240719,145600,368270230,13840,13840,13840,13840,11
|
|
20240719,145500,368117990,13850,13850,13850,13850,1
|
|
20240719,145400,368104140,13850,13850,13850,13850,1
|
|
20240719,145300,368090290,13850,13850,13850,13850,3
|
|
20240719,145200,368048740,13850,13840,13850,13840,2
|
|
20240719,145100,368021050,13850,13850,13850,13850,1
|
|
20240719,145000,368007200,13850,13850,13850,13850,1
|
|
20240719,144900,367993350,13840,13840,13840,13840,2
|
|
20240719,144800,367965670,13850,13850,13850,13850,1
|
|
20240719,144700,367951820,13840,13860,13860,13840,308
|
|
20240719,144600,363686020,13870,13870,13870,13870,0
|
|
20240719,144500,363686020,13870,13870,13870,13870,2
|
|
20240719,144400,363658280,13850,13870,13870,13850,3
|
|
20240719,144300,363616710,13850,13860,13860,13850,202
|
|
20240719,144200,360818800,13880,13880,13880,13880,0
|
|
20240719,144100,360818800,13880,13850,13880,13850,21
|
|
20240719,144000,360527720,13850,13840,13850,13830,348
|
|
20240719,143900,355711400,13840,13840,13840,13840,0
|
|
20240719,143800,355711400,13840,13830,13840,13830,2
|
|
20240719,143700,355683730,13840,13840,13840,13840,1
|
|
20240719,143600,355669890,13840,13840,13840,13840,1
|
|
20240719,143500,355656050,13830,13830,13830,13830,1
|
|
20240719,143400,355642220,13840,13840,13840,13840,1
|
|
20240719,143300,355628380,13840,13840,13840,13840,1
|
|
20240719,143200,355614540,13840,13840,13840,13840,0
|
|
20240719,143100,355614540,13840,13830,13840,13830,7
|
|
20240719,143000,355517670,13840,13830,13840,13830,12
|
|
20240719,142900,355351700,13830,13820,13830,13820,80
|
|
20240719,142800,354245470,13830,13830,13830,13830,0
|
|
20240719,142700,354245470,13830,13830,13830,13830,6
|
|
20240719,142600,354162490,13820,13830,13830,13820,10
|
|
20240719,142500,354024280,13830,13830,13830,13830,0
|
|
20240719,142400,354024280,13830,13830,13830,13830,1
|
|
20240719,142300,354010450,13830,13830,13840,13830,30
|
|
20240719,142200,353595530,13820,13810,13820,13810,101
|
|
20240719,142100,352199970,13820,13810,13820,13810,11
|
|
20240719,142000,352048050,13820,13810,13820,13810,9
|
|
20240719,141900,351923750,13810,13820,13820,13810,39
|
|
20240719,141800,351385150,13800,13800,13800,13800,0
|
|
20240719,141700,351385150,13800,13800,13820,13800,74
|
|
20240719,141600,350363340,13810,13800,13810,13800,21
|
|
20240719,141500,350073530,13800,13800,13800,13800,1
|
|
20240719,141400,350059730,13810,13810,13810,13810,1
|
|
20240719,141300,350045920,13800,13810,13810,13800,9
|
|
20240719,141200,349921710,13830,13830,13830,13830,1
|
|
20240719,141100,349907880,13830,13800,13830,13800,121
|
|
20240719,141000,348236830,13800,13800,13800,13790,45
|
|
20240719,140900,347615910,13800,13800,13800,13800,11
|
|
20240719,140800,347464110,13800,13800,13800,13800,1
|
|
20240719,140700,347450310,13810,13800,13810,13800,84
|
|
20240719,140600,346291100,13800,13800,13800,13800,24
|
|
20240719,140500,345959900,13800,13800,13800,13800,0
|
|
20240719,140400,345959900,13800,13800,13800,13800,0
|
|
20240719,140300,345959900,13800,13810,13810,13800,380
|
|
20240719,140200,340715750,13810,13810,13810,13810,0
|
|
20240719,140100,340715750,13810,13820,13820,13810,58
|
|
20240719,140000,339914610,13840,13820,13840,13820,13
|
|
20240719,135900,339734920,13830,13810,13830,13810,155
|
|
20240719,135800,337593300,13810,13810,13810,13810,0
|
|
20240719,135700,337593300,13810,13810,13810,13810,8
|
|
20240719,135600,337482820,13810,13810,13810,13810,22
|
|
20240719,135500,337179000,13810,13810,13810,13810,0
|
|
20240719,135400,337179000,13810,13810,13810,13810,9
|
|
20240719,135300,337054710,13810,13820,13820,13810,11
|
|
20240719,135200,336902720,13820,13820,13820,13820,318
|
|
20240719,135100,332507960,13820,13820,13820,13820,9
|
|
20240719,135000,332383580,13830,13830,13830,13830,8
|
|
20240719,134900,332272940,13830,13830,13830,13830,1
|
|
20240719,134800,332259110,13830,13830,13830,13830,0
|
|
20240719,134700,332259110,13830,13830,13830,13830,20
|
|
20240719,134600,331982510,13850,13850,13850,13850,0
|
|
20240719,134500,331982510,13850,13830,13850,13830,2
|
|
20240719,134400,331954830,13840,13850,13850,13840,80
|
|
20240719,134300,330846890,13850,13840,13850,13840,945
|
|
20240719,134200,317758840,13830,13830,13830,13830,0
|
|
20240719,134100,317758840,13830,13830,13830,13830,8
|
|
20240719,134000,317648200,13830,13830,13830,13830,11
|
|
20240719,133900,317496070,13850,13830,13850,13830,47
|
|
20240719,133800,316845920,13820,13820,13820,13820,8
|
|
20240719,133700,316735360,13830,13830,13830,13830,16
|
|
20240719,133600,316514080,13830,13830,13830,13830,1
|
|
20240719,133500,316500250,13830,13830,13830,13830,0
|
|
20240719,133400,316500250,13830,13820,13830,13820,33
|
|
20240719,133300,316043940,13830,13830,13830,13830,0
|
|
20240719,133200,316043940,13830,13820,13830,13820,2
|
|
20240719,133100,316016290,13820,13820,13820,13820,19
|
|
20240719,133000,315753710,13820,13820,13820,13820,0
|
|
20240719,132900,315753710,13820,13820,13820,13820,4
|
|
20240719,132800,315698430,13820,13830,13830,13820,17
|
|
20240719,132700,315463330,13830,13830,13830,13830,0
|
|
20240719,132600,315463330,13830,13840,13840,13830,64
|
|
20240719,132500,314577710,13830,13840,13840,13830,208
|
|
20240719,132400,311699070,13830,13830,13830,13830,11
|
|
20240719,132300,311546940,13830,13830,13830,13830,41
|
|
20240719,132200,310979910,13830,13830,13830,13830,38
|
|
20240719,132100,310454370,13820,13820,13820,13820,19
|
|
20240719,132000,310191790,13830,13830,13830,13830,0
|
|
20240719,131900,310191790,13830,13830,13830,13830,30
|
|
20240719,131800,309776890,13830,13840,13840,13820,35
|
|
20240719,131700,309292900,13840,13840,13840,13840,1
|
|
20240719,131600,309279060,13830,13830,13830,13830,0
|
|
20240719,131500,309279060,13830,13840,13840,13830,9
|
|
20240719,131400,309154580,13840,13840,13840,13840,1
|
|
20240719,131300,309140740,13840,13840,13840,13840,0
|
|
20240719,131200,309140740,13840,13830,13850,13820,141
|
|
20240719,131100,307189480,13840,13840,13840,13840,37
|
|
20240719,131000,306677400,13840,13840,13840,13840,22
|
|
20240719,130900,306372920,13830,13820,13830,13820,38
|
|
20240719,130800,305847390,13820,13820,13820,13820,9
|
|
20240719,130700,305723010,13850,13850,13850,13850,0
|
|
20240719,130600,305723010,13850,13830,13850,13830,20
|
|
20240719,130500,305446210,13840,13830,13840,13830,354
|
|
20240719,130400,300547850,13830,13810,13830,13810,21
|
|
20240719,130300,300257500,13820,13820,13820,13820,0
|
|
20240719,130200,300257500,13820,13830,13830,13820,9
|
|
20240719,130100,300133100,13830,13810,13830,13810,82
|
|
20240719,130000,298999860,13800,13800,13800,13800,1
|
|
20240719,125900,298986060,13810,13800,13810,13800,21
|
|
20240719,125800,298696240,13810,13810,13810,13810,0
|
|
20240719,125700,298696240,13810,13800,13810,13800,41
|
|
20240719,125600,298130040,13800,13800,13800,13800,63
|
|
20240719,125500,297260640,13800,13800,13800,13800,9
|
|
20240719,125400,297136440,13800,13800,13800,13800,0
|
|
20240719,125300,297136440,13800,13800,13800,13800,0
|
|
20240719,125200,297136440,13800,13800,13800,13800,25
|
|
20240719,125100,296791440,13800,13800,13800,13800,1
|
|
20240719,125000,296777640,13800,13790,13800,13790,48
|
|
20240719,124900,296115250,13800,13810,13810,13800,410
|
|
20240719,124800,290457120,13810,13810,13810,13810,0
|
|
20240719,124700,290457120,13810,13810,13810,13810,1
|
|
20240719,124600,290443310,13810,13800,13810,13800,127
|
|
20240719,124500,288689710,13800,13800,13800,13800,0
|
|
20240719,124400,288689710,13800,13800,13800,13800,0
|
|
20240719,124300,288689710,13800,13800,13800,13800,20
|
|
20240719,124200,288413710,13800,13800,13800,13800,0
|
|
20240719,124100,288413710,13800,13800,13800,13800,1
|
|
20240719,124000,288399910,13800,13800,13800,13800,11
|
|
20240719,123900,288248110,13800,13800,13800,13800,8
|
|
20240719,123800,288137710,13800,13800,13800,13800,0
|
|
20240719,123700,288137710,13800,13810,13810,13800,2
|
|
20240719,123600,288110100,13800,13800,13800,13800,43
|
|
20240719,123500,287516700,13800,13800,13800,13800,0
|
|
20240719,123400,287516700,13800,13800,13800,13800,0
|
|
20240719,123300,287516700,13800,13820,13820,13800,519
|
|
20240719,123200,280352170,13820,13820,13820,13820,48
|
|
20240719,123100,279688810,13820,13820,13820,13820,0
|
|
20240719,123000,279688810,13820,13820,13820,13820,9
|
|
20240719,122900,279564430,13830,13810,13830,13810,43
|
|
20240719,122800,278970160,13820,13820,13820,13820,2
|
|
20240719,122700,278942520,13810,13800,13810,13800,13
|
|
20240719,122600,278763110,13800,13800,13800,13800,8
|
|
20240719,122500,278652710,13800,13800,13800,13800,1
|
|
20240719,122400,278638910,13800,13800,13800,13800,11
|
|
20240719,122300,278487110,13820,13820,13820,13820,0
|
|
20240719,122200,278487110,13820,13820,13820,13820,0
|
|
20240719,122100,278487110,13820,13810,13820,13800,1450
|
|
20240719,122000,258468420,13810,13820,13820,13810,22
|
|
20240719,121900,258164590,13820,13820,13820,13820,0
|
|
20240719,121800,258164590,13820,13820,13820,13820,1
|
|
20240719,121700,258150770,13830,13830,13830,13830,16
|
|
20240719,121600,257929490,13830,13830,13830,13830,0
|
|
20240719,121500,257929490,13830,13840,13840,13830,6
|
|
20240719,121400,257846460,13860,13860,13860,13860,0
|
|
20240719,121300,257846460,13860,13850,13860,13840,719
|
|
20240719,121200,247885620,13840,13840,13840,13840,0
|
|
20240719,121100,247885620,13840,13840,13840,13840,12
|
|
20240719,121000,247719540,13840,13860,13860,13840,1124
|
|
20240719,120900,232159230,13850,13850,13850,13850,1
|
|
20240719,120800,232145380,13850,13850,13850,13850,23
|
|
20240719,120700,231826830,13850,13850,13850,13850,8
|
|
20240719,120600,231716030,13840,13840,13840,13840,1
|
|
20240719,120500,231702190,13860,13860,13860,13860,0
|
|
20240719,120400,231702190,13860,13840,13860,13840,707
|
|
20240719,120300,221910080,13840,13850,13850,13810,1689
|
|
20240719,120200,198523360,13850,13830,13900,13830,1129
|
|
20240719,120100,182863550,13810,13850,13850,13810,1969
|
|
20240719,120000,155645850,13890,13840,13890,13840,200
|
|
20240719,115900,152872600,13840,13820,13840,13820,100
|
|
20240719,115800,151489440,13810,13800,13810,13800,422
|
|
20240719,115700,145661840,13800,13800,13800,13800,8
|
|
20240719,115600,145551440,13800,13800,13800,13800,400
|
|
20240719,115500,140031440,13810,13800,13810,13800,331
|
|
20240719,115400,135460440,13810,13830,13830,13790,2087
|
|
20240719,115300,106655980,13840,13840,13840,13840,117
|
|
20240719,115200,105036700,13840,13840,13840,13840,11
|
|
20240719,115100,104884460,13840,13840,13840,13840,8
|
|
20240719,115000,104773740,13840,13840,13840,13840,0
|
|
20240719,114900,104773740,13840,13840,13840,13840,0
|
|
20240719,114800,104773740,13840,13840,13840,13840,12
|
|
20240719,114700,104607660,13850,13850,13850,13850,1
|
|
20240719,114600,104593810,13850,13840,13850,13840,72
|
|
20240719,114500,103597320,13840,13830,13840,13830,12
|
|
20240719,114400,103431350,13840,13840,13840,13840,0
|
|
20240719,114300,103431350,13840,13830,13840,13830,2
|
|
20240719,114200,103403680,13830,13830,13830,13830,55
|
|
20240719,114100,102643030,13840,13830,13840,13830,2
|
|
20240719,114000,102615360,13830,13830,13830,13830,0
|
|
20240719,113900,102615360,13830,13830,13830,13830,11
|
|
20240719,113800,102463230,13840,13840,13840,13840,0
|
|
20240719,113700,102463230,13840,13840,13840,13840,0
|
|
20240719,113600,102463230,13840,13840,13840,13840,15
|
|
20240719,113500,102255630,13840,13850,13850,13840,370
|
|
20240719,113400,97133010,13860,13860,13860,13860,0
|
|
20240719,113300,97133010,13860,13860,13860,13860,0
|
|
20240719,113200,97133010,13860,13860,13860,13860,2
|
|
20240719,113100,97105290,13870,13870,13870,13870,3
|
|
20240719,113000,97063680,13880,13880,13880,13880,101
|
|
20240719,112900,95661800,13880,13880,13880,13880,117
|
|
20240719,112800,94037840,13890,13890,13890,13890,7
|
|
20240719,112700,93940610,13890,13890,13890,13890,8
|
|
20240719,112600,93829490,14000,13850,14020,13850,135
|
|
20240719,112500,91948490,13830,13830,13830,13830,0
|
|
20240719,112400,91948490,13830,13830,13830,13830,38
|
|
20240719,112300,91422950,13830,13830,13830,13830,75
|
|
20240719,112200,90385700,13840,13850,13850,13840,13
|
|
20240719,112100,90205760,13850,13870,13870,13850,418
|
|
20240719,112000,84412560,13870,13860,13870,13860,44
|
|
20240719,111900,83802370,13860,13860,13860,13860,11
|
|
20240719,111800,83649910,13860,13860,13860,13860,0
|
|
20240719,111700,83649910,13860,13860,13860,13860,0
|
|
20240719,111600,83649910,13860,13860,13860,13860,18
|
|
20240719,111500,83400430,13870,13870,13870,13870,0
|
|
20240719,111400,83400430,13870,13870,13870,13870,3
|
|
20240719,111300,83358820,13870,13870,13870,13870,115
|
|
20240719,111200,81763770,13870,13870,13870,13870,0
|
|
20240719,111100,81763770,13870,13870,13870,13870,0
|
|
20240719,111000,81763770,13870,13870,13870,13870,54
|
|
20240719,110900,81014790,13860,13860,13860,13860,0
|
|
20240719,110800,81014790,13860,13860,13860,13860,213
|
|
20240719,110700,78062610,13860,13860,13860,13860,11
|
|
20240719,110600,77910150,13860,13860,13860,13860,58
|
|
20240719,110500,77106270,13860,13860,13860,13860,5
|
|
20240719,110400,77036970,13860,13860,13860,13860,5
|
|
20240719,110300,76967670,13860,13860,13860,13860,5
|
|
20240719,110200,76898370,13850,13850,13850,13850,0
|
|
20240719,110100,76898370,13850,13850,13850,13850,0
|
|
20240719,110000,76898370,13850,13870,13880,13850,1048
|
|
20240719,105900,62378000,13870,13880,13880,13870,16
|
|
20240719,105800,62156030,13890,13890,13890,13890,0
|
|
20240719,105700,62156030,13890,13900,13900,13890,21
|
|
20240719,105600,61864330,13900,13900,13900,13900,0
|
|
20240719,105500,61864330,13900,13890,13900,13890,13
|
|
20240719,105400,61683710,13890,13890,13890,13890,11
|
|
20240719,105300,61530920,13890,13890,13890,13890,17
|
|
20240719,105200,61294790,13890,13890,13890,13890,0
|
|
20240719,105100,61294790,13890,13890,13890,13890,12
|
|
20240719,105000,61128110,13890,13890,13890,13890,7
|
|
20240719,104900,61030880,13890,13890,13890,13890,0
|
|
20240719,104800,61030880,13890,13890,13890,13890,0
|
|
20240719,104700,61030880,13890,13890,13890,13890,11
|
|
20240719,104600,60878090,13900,13880,13910,13880,455
|
|
20240719,104500,54557880,13870,13870,13870,13870,0
|
|
20240719,104400,54557880,13870,13870,13870,13870,14
|
|
20240719,104300,54363700,13880,13880,13880,13880,1
|
|
20240719,104200,54349820,13880,13880,13880,13880,0
|
|
20240719,104100,54349820,13880,13880,13880,13880,7
|
|
20240719,104000,54252660,13880,13880,13880,13880,0
|
|
20240719,103900,54252660,13880,13880,13880,13880,0
|
|
20240719,103800,54252660,13880,13880,13880,13880,49
|
|
20240719,103700,53572540,13880,13880,13880,13880,0
|
|
20240719,103600,53572540,13880,13880,13880,13880,0
|
|
20240719,103500,53572540,13880,13880,13880,13880,97
|
|
20240719,103400,52226180,13880,13880,13880,13880,0
|
|
20240719,103300,52226180,13880,13880,13880,13880,0
|
|
20240719,103200,52226180,13880,13880,13880,13880,0
|
|
20240719,103100,52226180,13880,13880,13880,13880,12
|
|
20240719,103000,52059620,13880,13880,13880,13880,76
|
|
20240719,102900,51004740,13880,13890,13890,13880,336
|
|
20240719,102800,46341010,13880,13880,13880,13880,11
|
|
20240719,102700,46188330,13880,13880,13880,13880,0
|
|
20240719,102600,46188330,13880,13880,13880,13880,10
|
|
20240719,102500,46049530,13890,13890,13890,13890,76
|
|
20240719,102400,44993890,13890,13890,13900,13890,11
|
|
20240719,102300,44841090,13890,13910,13910,13890,42
|
|
20240719,102200,44257630,13920,13930,13930,13920,10
|
|
20240719,102100,44118400,13940,13960,13960,13940,330
|
|
20240719,102000,39511820,14010,14010,14010,14010,0
|
|
20240719,101900,39511820,14010,14010,14010,14010,0
|
|
20240719,101800,39511820,14010,13890,14010,13890,165
|
|
20240719,101700,37218240,13890,13890,13890,13890,0
|
|
20240719,101600,37218240,13890,13890,13890,13890,0
|
|
20240719,101500,37218240,13890,13900,13900,13890,16
|
|
20240719,101400,36995950,13890,13890,13890,13890,0
|
|
20240719,101300,36995950,13890,13890,13890,13890,0
|
|
20240719,101200,36995950,13890,13890,13890,13890,11
|
|
20240719,101100,36843160,13900,13900,13900,13900,1
|
|
20240719,101000,36829260,13900,13900,13900,13900,64
|
|
20240719,100900,35939660,13900,13890,13900,13890,29
|
|
20240719,100800,35536790,13900,13890,13900,13890,18
|
|
20240719,100700,35286720,13890,13900,13900,13890,88
|
|
20240719,100600,34063640,13890,13900,13910,13880,380
|
|
20240719,100500,28783760,13910,13910,13910,13910,5
|
|
20240719,100400,28714210,13910,13910,13910,13910,5
|
|
20240719,100300,28644660,13910,13910,13910,13910,0
|
|
20240719,100200,28644660,13910,13910,13910,13910,6
|
|
20240719,100100,28561200,13910,13910,13910,13910,1
|
|
20240719,100000,28547290,13900,13900,13900,13900,23
|
|
20240719,095900,28227590,13900,13900,13900,13900,142
|
|
20240719,095800,26253790,13900,13890,13900,13890,7
|
|
20240719,095700,26156500,13890,13890,13890,13890,0
|
|
20240719,095600,26156500,13890,13890,13900,13890,23
|
|
20240719,095500,25837020,13900,13900,13900,13900,5
|
|
20240719,095400,25767520,13890,13890,13890,13890,9
|
|
20240719,095300,25642510,13890,13900,13900,13890,21
|
|
20240719,095200,25350810,13900,13900,13900,13900,5
|
|
20240719,095100,25281310,13890,13900,13900,13890,11
|
|
20240719,095000,25128500,13900,13890,13900,13890,17
|
|
20240719,094900,24892320,13900,13900,13900,13900,3
|
|
20240719,094800,24850620,13900,13900,13900,13900,0
|
|
20240719,094700,24850620,13900,13890,13900,13890,16
|
|
20240719,094600,24628330,13900,13900,13900,13900,1
|
|
20240719,094500,24614430,13900,13900,13900,13900,0
|
|
20240719,094400,24614430,13900,13890,13900,13890,166
|
|
20240719,094300,22308660,13880,13880,13880,13880,19
|
|
20240719,094200,22044940,13880,13880,13880,13880,8
|
|
20240719,094100,21933900,13890,13890,13890,13890,0
|
|
20240719,094000,21933900,13890,13890,13890,13890,75
|
|
20240719,093900,20892150,13900,13900,13900,13900,6
|
|
20240719,093800,20808750,13900,13900,13900,13900,0
|
|
20240719,093700,20808750,13900,13900,13900,13900,10
|
|
20240719,093600,20669750,13900,13900,13900,13900,36
|
|
20240719,093500,20169350,13900,13890,13900,13890,155
|
|
20240719,093400,18016390,13880,13880,13880,13880,23
|
|
20240719,093300,17697150,13880,13880,13880,13880,0
|
|
20240719,093200,17697150,13880,13880,13880,13880,0
|
|
20240719,093100,17697150,13880,13880,13880,13880,16
|
|
20240719,093000,17475070,13890,13890,13890,13890,0
|
|
20240719,092900,17475070,13890,13890,13890,13890,109
|
|
20240719,092800,15961060,13880,13880,13880,13880,8
|
|
20240719,092700,15850020,13880,13880,13880,13880,19
|
|
20240719,092600,15586300,13880,13880,13880,13880,0
|
|
20240719,092500,15586300,13880,13880,13880,13880,8
|
|
20240719,092400,15475260,13870,13900,13900,13870,151
|
|
20240719,092300,13377610,13900,13900,13900,13900,8
|
|
20240719,092200,13266410,13900,13900,13900,13900,5
|
|
20240719,092100,13196910,13900,13900,13900,13900,30
|
|
20240719,092000,12779910,13900,13900,13900,13900,9
|
|
20240719,091900,12654810,13910,13910,13910,13910,12
|
|
20240719,091800,12487890,13910,13920,13920,13900,445
|
|
20240719,091700,6298860,13910,13920,13920,13910,11
|
|
20240719,091600,6145840,13940,13940,13940,13940,0
|
|
20240719,091500,6145840,13940,13940,13940,13900,304
|
|
20240719,091400,1915890,13940,13940,13940,13940,0
|
|
20240719,091300,1915890,13940,13940,13940,13940,0
|
|
20240719,091200,1915890,13940,13940,13940,13940,0
|
|
20240719,091100,1915890,13940,13980,13980,13940,13
|
|
20240719,091000,1734630,14020,13990,14020,13980,60
|
|
20240719,090900,895210,14000,13970,14000,13970,2
|
|
20240719,090800,867240,13970,13970,13970,13970,50
|
|
20240719,090700,168740,13970,13970,13970,13970,0
|
|
20240719,090600,168740,13970,13970,13970,13970,1
|
|
20240719,090500,154770,13970,13970,13970,13970,0
|
|
20240719,090400,154770,13970,13970,13970,13970,0
|
|
20240719,090300,154770,13970,13970,13970,13970,0
|
|
20240719,090200,154770,13970,13970,13970,13970,1
|
|
20240719,090100,140800,14080,14080,14080,14080,0
|
|
20240719,090000,140800,14080,14080,14080,14080,10
|