663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,200000,703429660,13850,13850,13850,13850,716
|
|
20240819,195900,703429660,13850,13850,13850,13850,0
|
|
20240819,195800,703429660,13850,13850,13850,13850,0
|
|
20240819,195700,703429660,13850,13850,13850,13850,0
|
|
20240819,195600,703429660,13850,13850,13850,13850,0
|
|
20240819,195500,703429660,13850,13850,13850,13850,0
|
|
20240819,195400,703429660,13850,13850,13850,13850,0
|
|
20240819,195300,703429660,13850,13850,13850,13850,0
|
|
20240819,195200,703429660,13850,13850,13850,13850,0
|
|
20240819,195100,703429660,13850,13850,13850,13850,0
|
|
20240819,195000,703429660,13850,13850,13850,13850,0
|
|
20240819,194900,703429660,13850,13850,13850,13850,0
|
|
20240819,194800,703429660,13850,13850,13850,13850,0
|
|
20240819,194700,703429660,13850,13850,13850,13850,0
|
|
20240819,194600,703429660,13850,13850,13850,13850,0
|
|
20240819,194500,703429660,13850,13850,13850,13850,0
|
|
20240819,194400,703429660,13850,13850,13850,13850,0
|
|
20240819,194300,703429660,13850,13850,13850,13850,0
|
|
20240819,194200,703429660,13850,13850,13850,13850,0
|
|
20240819,194100,703429660,13850,13850,13850,13850,0
|
|
20240819,194000,703429660,13850,13850,13850,13850,0
|
|
20240819,193900,703429660,13850,13850,13850,13850,0
|
|
20240819,193800,703429660,13850,13850,13850,13850,0
|
|
20240819,193700,703429660,13850,13850,13850,13850,0
|
|
20240819,193600,703429660,13850,13850,13850,13850,0
|
|
20240819,193500,703429660,13850,13850,13850,13850,0
|
|
20240819,193400,703429660,13850,13850,13850,13850,0
|
|
20240819,193300,703429660,13850,13850,13850,13850,0
|
|
20240819,193200,703429660,13850,13850,13850,13850,0
|
|
20240819,193100,703429660,13850,13850,13850,13850,0
|
|
20240819,193000,703429660,13850,13850,13850,13850,716
|
|
20240819,192900,703429660,13850,13850,13850,13850,0
|
|
20240819,192800,703429660,13850,13850,13850,13850,0
|
|
20240819,192700,703429660,13850,13850,13850,13850,0
|
|
20240819,192600,703429660,13850,13850,13850,13850,0
|
|
20240819,192500,703429660,13850,13850,13850,13850,0
|
|
20240819,192400,703429660,13850,13850,13850,13850,0
|
|
20240819,192300,703429660,13850,13850,13850,13850,0
|
|
20240819,192200,703429660,13850,13850,13850,13850,0
|
|
20240819,192100,703429660,13850,13850,13850,13850,0
|
|
20240819,192000,703429660,13850,13850,13850,13850,0
|
|
20240819,191900,703429660,13850,13850,13850,13850,0
|
|
20240819,191800,703429660,13850,13850,13850,13850,0
|
|
20240819,191700,703429660,13850,13850,13850,13850,0
|
|
20240819,191600,703429660,13850,13850,13850,13850,0
|
|
20240819,191500,703429660,13850,13850,13850,13850,0
|
|
20240819,191400,703429660,13850,13850,13850,13850,0
|
|
20240819,191300,703429660,13850,13850,13850,13850,0
|
|
20240819,191200,703429660,13850,13850,13850,13850,0
|
|
20240819,191100,703429660,13850,13850,13850,13850,0
|
|
20240819,191000,703429660,13850,13850,13850,13850,0
|
|
20240819,190900,703429660,13850,13850,13850,13850,0
|
|
20240819,190800,703429660,13850,13850,13850,13850,0
|
|
20240819,190700,703429660,13850,13850,13850,13850,0
|
|
20240819,190600,703429660,13850,13850,13850,13850,0
|
|
20240819,190500,703429660,13850,13850,13850,13850,0
|
|
20240819,190400,703429660,13850,13850,13850,13850,0
|
|
20240819,190300,703429660,13850,13850,13850,13850,0
|
|
20240819,190200,703429660,13850,13850,13850,13850,0
|
|
20240819,190100,703429660,13850,13850,13850,13850,0
|
|
20240819,190000,703429660,13850,13850,13850,13850,716
|
|
20240819,185900,703429660,13850,13850,13850,13850,0
|
|
20240819,185800,703429660,13850,13850,13850,13850,0
|
|
20240819,185700,703429660,13850,13850,13850,13850,0
|
|
20240819,185600,703429660,13850,13850,13850,13850,0
|
|
20240819,185500,703429660,13850,13850,13850,13850,0
|
|
20240819,185400,703429660,13850,13850,13850,13850,0
|
|
20240819,185300,703429660,13850,13850,13850,13850,0
|
|
20240819,185200,703429660,13850,13850,13850,13850,0
|
|
20240819,185100,703429660,13850,13850,13850,13850,0
|
|
20240819,185000,703429660,13850,13850,13850,13850,0
|
|
20240819,184900,703429660,13850,13850,13850,13850,0
|
|
20240819,184800,703429660,13850,13850,13850,13850,0
|
|
20240819,184700,703429660,13850,13850,13850,13850,0
|
|
20240819,184600,703429660,13850,13850,13850,13850,0
|
|
20240819,184500,703429660,13850,13850,13850,13850,0
|
|
20240819,184400,703429660,13850,13850,13850,13850,0
|
|
20240819,184300,703429660,13850,13850,13850,13850,0
|
|
20240819,184200,703429660,13850,13850,13850,13850,0
|
|
20240819,184100,703429660,13850,13850,13850,13850,0
|
|
20240819,184000,703429660,13850,13850,13850,13850,0
|
|
20240819,183900,703429660,13850,13850,13850,13850,0
|
|
20240819,183800,703429660,13850,13850,13850,13850,0
|
|
20240819,183700,703429660,13850,13850,13850,13850,0
|
|
20240819,183600,703429660,13850,13850,13850,13850,0
|
|
20240819,183500,703429660,13850,13850,13850,13850,0
|
|
20240819,183400,703429660,13850,13850,13850,13850,0
|
|
20240819,183300,703429660,13850,13850,13850,13850,0
|
|
20240819,183200,703429660,13850,13850,13850,13850,0
|
|
20240819,183100,703429660,13850,13850,13850,13850,0
|
|
20240819,183000,703429660,13850,13850,13850,13850,716
|
|
20240819,182900,703429660,13850,13850,13850,13850,0
|
|
20240819,182800,703429660,13850,13850,13850,13850,0
|
|
20240819,182700,703429660,13850,13850,13850,13850,0
|
|
20240819,182600,703429660,13850,13850,13850,13850,0
|
|
20240819,182500,703429660,13850,13850,13850,13850,0
|
|
20240819,182400,703429660,13850,13850,13850,13850,0
|
|
20240819,182300,703429660,13850,13850,13850,13850,0
|
|
20240819,182200,703429660,13850,13850,13850,13850,0
|
|
20240819,182100,703429660,13850,13850,13850,13850,0
|
|
20240819,182000,703429660,13850,13850,13850,13850,0
|
|
20240819,181900,703429660,13850,13850,13850,13850,0
|
|
20240819,181800,703429660,13850,13850,13850,13850,0
|
|
20240819,181700,703429660,13850,13850,13850,13850,0
|
|
20240819,181600,703429660,13850,13850,13850,13850,0
|
|
20240819,181500,703429660,13850,13850,13850,13850,0
|
|
20240819,181400,703429660,13850,13850,13850,13850,0
|
|
20240819,181300,703429660,13850,13850,13850,13850,0
|
|
20240819,181200,703429660,13850,13850,13850,13850,0
|
|
20240819,181100,703429660,13850,13850,13850,13850,0
|
|
20240819,181000,703429660,13850,13850,13850,13850,0
|
|
20240819,180900,703429660,13850,13850,13850,13850,0
|
|
20240819,180800,703429660,13850,13850,13850,13850,0
|
|
20240819,180700,703429660,13850,13850,13850,13850,0
|
|
20240819,180600,703429660,13850,13850,13850,13850,0
|
|
20240819,180500,703429660,13850,13850,13850,13850,0
|
|
20240819,180400,703429660,13850,13850,13850,13850,0
|
|
20240819,180300,703429660,13850,13850,13850,13850,0
|
|
20240819,180200,703429660,13850,13850,13850,13850,0
|
|
20240819,180100,703429660,13850,13850,13850,13850,0
|
|
20240819,180000,703429660,13850,13850,13850,13850,716
|
|
20240819,175900,703429660,13850,13850,13850,13850,0
|
|
20240819,175800,703429660,13850,13850,13850,13850,0
|
|
20240819,175700,703429660,13850,13850,13850,13850,0
|
|
20240819,175600,703429660,13850,13850,13850,13850,0
|
|
20240819,175500,703429660,13850,13850,13850,13850,0
|
|
20240819,175400,703429660,13850,13850,13850,13850,0
|
|
20240819,175300,703429660,13850,13850,13850,13850,0
|
|
20240819,175200,703429660,13850,13850,13850,13850,0
|
|
20240819,175100,703429660,13850,13850,13850,13850,0
|
|
20240819,175000,703429660,13850,13850,13850,13850,0
|
|
20240819,174900,703429660,13850,13850,13850,13850,0
|
|
20240819,174800,703429660,13850,13850,13850,13850,0
|
|
20240819,174700,703429660,13850,13850,13850,13850,0
|
|
20240819,174600,703429660,13850,13850,13850,13850,0
|
|
20240819,174500,703429660,13850,13850,13850,13850,0
|
|
20240819,174400,703429660,13850,13850,13850,13850,0
|
|
20240819,174300,703429660,13850,13850,13850,13850,0
|
|
20240819,174200,703429660,13850,13850,13850,13850,0
|
|
20240819,174100,703429660,13850,13850,13850,13850,0
|
|
20240819,174000,703429660,13850,13850,13850,13850,0
|
|
20240819,173900,703429660,13850,13850,13850,13850,0
|
|
20240819,173800,703429660,13850,13850,13850,13850,0
|
|
20240819,173700,703429660,13850,13850,13850,13850,0
|
|
20240819,173600,703429660,13850,13850,13850,13850,0
|
|
20240819,173500,703429660,13850,13850,13850,13850,0
|
|
20240819,173400,703429660,13850,13850,13850,13850,0
|
|
20240819,173300,703429660,13850,13850,13850,13850,0
|
|
20240819,173200,703429660,13850,13850,13850,13850,0
|
|
20240819,173100,703429660,13850,13850,13850,13850,0
|
|
20240819,173000,703429660,13850,13850,13850,13850,716
|
|
20240819,172900,703429660,13850,13850,13850,13850,0
|
|
20240819,172800,703429660,13850,13850,13850,13850,0
|
|
20240819,172700,703429660,13850,13850,13850,13850,0
|
|
20240819,172600,703429660,13850,13850,13850,13850,0
|
|
20240819,172500,703429660,13850,13850,13850,13850,0
|
|
20240819,172400,703429660,13850,13850,13850,13850,0
|
|
20240819,172300,703429660,13850,13850,13850,13850,0
|
|
20240819,172200,703429660,13850,13850,13850,13850,0
|
|
20240819,172100,703429660,13850,13850,13850,13850,0
|
|
20240819,172000,703429660,13850,13850,13850,13850,0
|
|
20240819,171900,703429660,13850,13850,13850,13850,0
|
|
20240819,171800,703429660,13850,13850,13850,13850,0
|
|
20240819,171700,703429660,13850,13850,13850,13850,0
|
|
20240819,171600,703429660,13850,13850,13850,13850,0
|
|
20240819,171500,703429660,13850,13850,13850,13850,0
|
|
20240819,171400,703429660,13850,13850,13850,13850,0
|
|
20240819,171300,703429660,13850,13850,13850,13850,0
|
|
20240819,171200,703429660,13850,13850,13850,13850,0
|
|
20240819,171100,703429660,13850,13850,13850,13850,0
|
|
20240819,171000,703429660,13850,13850,13850,13850,0
|
|
20240819,170900,703429660,13850,13850,13850,13850,0
|
|
20240819,170800,703429660,13850,13850,13850,13850,0
|
|
20240819,170700,703429660,13850,13850,13850,13850,0
|
|
20240819,170600,703429660,13850,13850,13850,13850,0
|
|
20240819,170500,703429660,13850,13850,13850,13850,0
|
|
20240819,170400,703429660,13850,13850,13850,13850,0
|
|
20240819,170300,703429660,13850,13850,13850,13850,0
|
|
20240819,170200,703429660,13850,13850,13850,13850,0
|
|
20240819,170100,703429660,13850,13850,13850,13850,0
|
|
20240819,170000,703429660,13850,13850,13850,13850,716
|
|
20240819,165900,703429660,13850,13850,13850,13850,0
|
|
20240819,165800,703429660,13850,13850,13850,13850,0
|
|
20240819,165700,703429660,13850,13850,13850,13850,0
|
|
20240819,165600,703429660,13850,13850,13850,13850,0
|
|
20240819,165500,703429660,13850,13850,13850,13850,0
|
|
20240819,165400,703429660,13850,13850,13850,13850,0
|
|
20240819,165300,703429660,13850,13850,13850,13850,0
|
|
20240819,165200,703429660,13850,13850,13850,13850,0
|
|
20240819,165100,703429660,13850,13850,13850,13850,0
|
|
20240819,165000,703429660,13850,13850,13850,13850,0
|
|
20240819,164900,703429660,13850,13850,13850,13850,0
|
|
20240819,164800,703429660,13850,13850,13850,13850,0
|
|
20240819,164700,703429660,13850,13850,13850,13850,0
|
|
20240819,164600,703429660,13850,13850,13850,13850,0
|
|
20240819,164500,703429660,13850,13850,13850,13850,0
|
|
20240819,164400,703429660,13850,13850,13850,13850,0
|
|
20240819,164300,703429660,13850,13850,13850,13850,0
|
|
20240819,164200,703429660,13850,13850,13850,13850,0
|
|
20240819,164100,703429660,13850,13850,13850,13850,0
|
|
20240819,164000,703429660,13850,13850,13850,13850,0
|
|
20240819,163900,703429660,13850,13850,13850,13850,0
|
|
20240819,163800,703429660,13850,13850,13850,13850,0
|
|
20240819,163700,703429660,13850,13850,13850,13850,0
|
|
20240819,163600,703429660,13850,13850,13850,13850,0
|
|
20240819,163500,703429660,13850,13850,13850,13850,0
|
|
20240819,163400,703429660,13850,13850,13850,13850,0
|
|
20240819,163300,703429660,13850,13850,13850,13850,0
|
|
20240819,163200,703429660,13850,13850,13850,13850,0
|
|
20240819,163100,703429660,13850,13850,13850,13850,0
|
|
20240819,163000,703429660,13850,13850,13850,13850,716
|
|
20240819,162900,703429660,13850,13850,13850,13850,0
|
|
20240819,162800,703429660,13850,13850,13850,13850,0
|
|
20240819,162700,703429660,13850,13850,13850,13850,0
|
|
20240819,162600,703429660,13850,13850,13850,13850,0
|
|
20240819,162500,703429660,13850,13850,13850,13850,0
|
|
20240819,162400,703429660,13850,13850,13850,13850,0
|
|
20240819,162300,703429660,13850,13850,13850,13850,0
|
|
20240819,162200,703429660,13850,13850,13850,13850,0
|
|
20240819,162100,703429660,13850,13850,13850,13850,0
|
|
20240819,162000,703429660,13850,13850,13850,13850,0
|
|
20240819,161900,703429660,13850,13850,13850,13850,0
|
|
20240819,161800,703429660,13850,13850,13850,13850,0
|
|
20240819,161700,703429660,13850,13850,13850,13850,0
|
|
20240819,161600,703429660,13850,13850,13850,13850,0
|
|
20240819,161500,703429660,13850,13850,13850,13850,0
|
|
20240819,161400,703429660,13850,13850,13850,13850,0
|
|
20240819,161300,703429660,13850,13850,13850,13850,0
|
|
20240819,161200,703429660,13850,13850,13850,13850,0
|
|
20240819,161100,703429660,13850,13850,13850,13850,0
|
|
20240819,161000,703429660,13850,13850,13850,13850,0
|
|
20240819,160900,703429660,13850,13850,13850,13850,0
|
|
20240819,160800,703429660,13850,13850,13850,13850,0
|
|
20240819,160700,703429660,13850,13850,13850,13850,0
|
|
20240819,160600,703429660,13850,13850,13850,13850,0
|
|
20240819,160500,703429660,13850,13850,13850,13850,0
|
|
20240819,160400,703429660,13850,13850,13850,13850,0
|
|
20240819,160300,703429660,13850,13850,13850,13850,0
|
|
20240819,160200,703429660,13850,13850,13850,13850,0
|
|
20240819,160100,703429660,13850,13850,13850,13850,0
|
|
20240819,160000,703429660,13850,13850,13850,13850,716
|
|
20240819,155900,703429660,13850,13850,13850,13850,0
|
|
20240819,155800,703429660,13850,13850,13850,13850,0
|
|
20240819,155700,703429660,13850,13850,13850,13850,0
|
|
20240819,155600,703429660,13850,13850,13850,13850,0
|
|
20240819,155500,703429660,13850,13850,13850,13850,0
|
|
20240819,155400,703429660,13850,13850,13850,13850,0
|
|
20240819,155300,703429660,13850,13850,13850,13850,0
|
|
20240819,155200,703429660,13850,13850,13850,13850,0
|
|
20240819,155100,703429660,13850,13850,13850,13850,0
|
|
20240819,155000,703429660,13850,13850,13850,13850,0
|
|
20240819,154900,703429660,13850,13850,13850,13850,0
|
|
20240819,154800,703429660,13850,13850,13850,13850,0
|
|
20240819,154700,703429660,13850,13850,13850,13850,0
|
|
20240819,154600,703429660,13850,13850,13850,13850,0
|
|
20240819,154500,703429660,13850,13850,13850,13850,0
|
|
20240819,154400,703429660,13850,13850,13850,13850,0
|
|
20240819,154300,703429660,13850,13850,13850,13850,0
|
|
20240819,154200,703429660,13850,13850,13850,13850,0
|
|
20240819,154100,703429660,13850,13850,13850,13850,0
|
|
20240819,154000,703429660,13850,13850,13850,13850,0
|
|
20240819,153900,703429660,13850,13850,13850,13850,0
|
|
20240819,153800,703429660,13850,13850,13850,13850,0
|
|
20240819,153700,703429660,13850,13850,13850,13850,0
|
|
20240819,153600,703429660,13850,13850,13850,13850,0
|
|
20240819,153500,703429660,13850,13850,13850,13850,0
|
|
20240819,153400,703429660,13850,13850,13850,13850,0
|
|
20240819,153300,703429660,13850,13850,13850,13850,0
|
|
20240819,153200,703429660,13850,13850,13850,13850,0
|
|
20240819,153100,703429660,13850,13850,13850,13850,0
|
|
20240819,153000,703429660,13850,13850,13850,13850,1432
|
|
20240819,152900,693513060,13880,13880,13880,13880,0
|
|
20240819,152800,693513060,13880,13880,13880,13880,0
|
|
20240819,152700,693513060,13880,13880,13880,13880,0
|
|
20240819,152600,693513060,13880,13880,13880,13880,0
|
|
20240819,152500,693513060,13880,13880,13880,13880,0
|
|
20240819,152400,693513060,13880,13880,13880,13880,0
|
|
20240819,152300,693513060,13880,13880,13880,13880,0
|
|
20240819,152200,693513060,13880,13880,13880,13880,0
|
|
20240819,152100,693513060,13880,13880,13880,13880,0
|
|
20240819,152000,693513060,13880,13880,13880,13880,0
|
|
20240819,151900,693513060,13880,13880,13890,13850,254
|
|
20240819,151800,689989970,13880,13880,13880,13850,171
|
|
20240819,151700,687621350,13860,13890,13890,13860,50
|
|
20240819,151600,686927930,13890,13890,13890,13880,29
|
|
20240819,151500,686525270,13890,13890,13890,13890,2
|
|
20240819,151400,686497490,13890,13860,13890,13860,8
|
|
20240819,151300,686386550,13900,13880,13910,13860,1003
|
|
20240819,151200,672456800,13880,13860,13880,13860,5
|
|
20240819,151100,672387460,13880,13870,13880,13870,372
|
|
20240819,151000,667227810,13870,13850,13870,13850,10
|
|
20240819,150900,667089230,13870,13870,13870,13870,4
|
|
20240819,150800,667033750,13830,13850,13850,13830,16
|
|
20240819,150700,666812280,13870,13870,13870,13870,0
|
|
20240819,150600,666812280,13870,13870,13870,13870,3
|
|
20240819,150500,666770670,13830,13850,13850,13830,6
|
|
20240819,150400,666687610,13870,13870,13870,13860,5
|
|
20240819,150300,666618290,13870,13870,13870,13870,0
|
|
20240819,150200,666618290,13870,13870,13870,13870,0
|
|
20240819,150100,666618290,13870,13850,13870,13850,47
|
|
20240819,150000,665967150,13830,13840,13850,13830,72
|
|
20240819,145900,664970770,13850,13860,13860,13850,14
|
|
20240819,145800,664776740,13870,13870,13870,13870,22
|
|
20240819,145700,664471600,13870,13870,13870,13870,2
|
|
20240819,145600,664443860,13880,13880,13880,13880,0
|
|
20240819,145500,664443860,13880,13900,13900,13870,20
|
|
20240819,145400,664166150,13870,13890,13890,13870,236
|
|
20240819,145300,660892790,13890,13850,13890,13850,1283
|
|
20240819,145200,643122490,13850,13830,13850,13830,135
|
|
20240819,145100,641254450,13830,13830,13830,13830,129
|
|
20240819,145000,639470380,13830,13830,13830,13830,30
|
|
20240819,144900,639055480,13810,13820,13820,13810,181
|
|
20240819,144800,636555840,13810,13810,13810,13810,0
|
|
20240819,144700,636555840,13810,13840,13840,13810,6
|
|
20240819,144600,636472890,13810,13820,13820,13810,4
|
|
20240819,144500,636417620,13850,13830,13850,13830,134
|
|
20240819,144400,634563380,13810,13820,13820,13810,4
|
|
20240819,144300,634508110,13840,13820,13840,13810,6
|
|
20240819,144200,634425160,13850,13840,13850,13840,4
|
|
20240819,144100,634369780,13850,13830,13850,13820,170
|
|
20240819,144000,632018310,13830,13810,13830,13810,119
|
|
20240819,143900,630373270,13830,13830,13830,13810,20
|
|
20240819,143800,630096770,13810,13830,13830,13810,21
|
|
20240819,143700,629806420,13810,13820,13820,13810,4
|
|
20240819,143600,629751150,13810,13830,13840,13810,40
|
|
20240819,143500,629198030,13830,13820,13830,13810,42
|
|
20240819,143400,628617400,13830,13830,13830,13830,20
|
|
20240819,143300,628340800,13830,13840,13840,13820,27
|
|
20240819,143200,627967270,13810,13840,13840,13810,18
|
|
20240819,143100,627718400,13810,13820,13820,13810,12
|
|
20240819,143000,627552570,13810,13830,13830,13810,67
|
|
20240819,142900,626626180,13840,13830,13840,13830,24
|
|
20240819,142800,626294160,13810,13810,13810,13810,0
|
|
20240819,142700,626294160,13810,13820,13820,13810,52
|
|
20240819,142600,625575530,13830,13840,13840,13830,513
|
|
20240819,142500,618480540,13840,13830,13840,13830,86
|
|
20240819,142400,617290960,13810,13810,13810,13810,0
|
|
20240819,142300,617290960,13810,13810,13810,13810,1
|
|
20240819,142200,617277150,13840,13810,13840,13800,207
|
|
20240819,142100,614417860,13840,13820,13840,13810,965
|
|
20240819,142000,601081480,13820,13830,13840,13820,353
|
|
20240819,141900,596199290,13820,13820,13820,13820,1
|
|
20240819,141800,596185470,13840,13830,13840,13820,795
|
|
20240819,141700,585190260,13840,13840,13840,13840,41
|
|
20240819,141600,584622820,13830,13850,13850,13830,250
|
|
20240819,141500,581161140,13850,13850,13850,13850,40
|
|
20240819,141400,580607140,13860,13860,13860,13860,0
|
|
20240819,141300,580607140,13860,13860,13860,13860,0
|
|
20240819,141200,580607140,13860,13860,13860,13860,0
|
|
20240819,141100,580607140,13860,13860,13860,13860,17
|
|
20240819,141000,580371520,13870,13870,13870,13870,0
|
|
20240819,140900,580371520,13870,13870,13870,13870,1
|
|
20240819,140800,580357650,13870,13870,13870,13870,9
|
|
20240819,140700,580232820,13870,13870,13870,13870,0
|
|
20240819,140600,580232820,13870,13870,13870,13870,1
|
|
20240819,140500,580218950,13880,13880,13880,13880,0
|
|
20240819,140400,580218950,13880,13890,13890,13880,30
|
|
20240819,140300,579802460,13880,13880,13880,13880,0
|
|
20240819,140200,579802460,13880,13880,13880,13880,0
|
|
20240819,140100,579802460,13880,13880,13880,13880,32
|
|
20240819,140000,579358300,13880,13880,13880,13880,9
|
|
20240819,135900,579233380,13880,13880,13880,13880,0
|
|
20240819,135800,579233380,13880,13880,13880,13880,0
|
|
20240819,135700,579233380,13880,13870,13880,13870,61
|
|
20240819,135600,578387110,13880,13880,13880,13880,45
|
|
20240819,135500,577762510,13870,13870,13870,13870,314
|
|
20240819,135400,573407330,13870,13870,13870,13870,0
|
|
20240819,135300,573407330,13870,13860,13870,13860,320
|
|
20240819,135200,568969810,13860,13860,13860,13860,0
|
|
20240819,135100,568969810,13860,13860,13860,13860,0
|
|
20240819,135000,568969810,13860,13860,13860,13860,15
|
|
20240819,134900,568761910,13870,13870,13870,13870,0
|
|
20240819,134800,568761910,13870,13870,13870,13870,287
|
|
20240819,134700,564781220,13860,13860,13860,13860,117
|
|
20240819,134600,563159600,13850,13850,13850,13850,131
|
|
20240819,134500,561345250,13860,13860,13860,13860,0
|
|
20240819,134400,561345250,13860,13860,13860,13860,0
|
|
20240819,134300,561345250,13860,13860,13860,13860,0
|
|
20240819,134200,561345250,13860,13860,13860,13860,14
|
|
20240819,134100,561151210,13860,13860,13860,13860,0
|
|
20240819,134000,561151210,13860,13860,13860,13860,0
|
|
20240819,133900,561151210,13860,13860,13860,13860,41
|
|
20240819,133800,560582950,13870,13860,13870,13860,489
|
|
20240819,133700,553805390,13860,13860,13860,13860,3
|
|
20240819,133600,553763810,13860,13860,13860,13860,5
|
|
20240819,133500,553694510,13860,13860,13860,13850,188
|
|
20240819,133400,551089240,13860,13860,13860,13860,226
|
|
20240819,133300,547956880,13860,13860,13860,13850,151
|
|
20240819,133200,545864200,13860,13860,13860,13850,54
|
|
20240819,133100,545115940,13850,13870,13870,13850,398
|
|
20240819,133000,539600110,13870,13870,13870,13870,0
|
|
20240819,132900,539600110,13870,13870,13870,13870,3
|
|
20240819,132800,539558500,13870,13870,13870,13870,40
|
|
20240819,132700,539003700,13880,13880,13880,13880,0
|
|
20240819,132600,539003700,13880,13880,13880,13880,0
|
|
20240819,132500,539003700,13880,13880,13880,13880,0
|
|
20240819,132400,539003700,13880,13880,13880,13880,0
|
|
20240819,132300,539003700,13880,13880,13880,13880,0
|
|
20240819,132200,539003700,13880,13880,13880,13880,0
|
|
20240819,132100,539003700,13880,13880,13880,13880,24
|
|
20240819,132000,538670580,13880,13880,13880,13880,21
|
|
20240819,131900,538379100,13890,13890,13890,13890,0
|
|
20240819,131800,538379100,13890,13890,13890,13890,0
|
|
20240819,131700,538379100,13890,13890,13890,13890,8
|
|
20240819,131600,538267980,13900,13900,13900,13900,2
|
|
20240819,131500,538240180,13890,13890,13890,13890,98
|
|
20240819,131400,536878960,13890,13890,13890,13890,30
|
|
20240819,131300,536462260,13880,13890,13890,13880,461
|
|
20240819,131200,530059380,13880,13880,13880,13880,120
|
|
20240819,131100,528393780,13880,13880,13880,13880,0
|
|
20240819,131000,528393780,13880,13880,13890,13880,566
|
|
20240819,130900,520537610,13880,13890,13890,13880,8
|
|
20240819,130800,520426520,13890,13890,13890,13890,3
|
|
20240819,130700,520384850,13880,13880,13880,13880,0
|
|
20240819,130600,520384850,13880,13880,13880,13880,93
|
|
20240819,130500,519094010,13880,13880,13880,13880,0
|
|
20240819,130400,519094010,13880,13880,13880,13880,0
|
|
20240819,130300,519094010,13880,13880,13880,13880,23
|
|
20240819,130200,518774770,13880,13880,13880,13880,20
|
|
20240819,130100,518497170,13880,13880,13880,13880,0
|
|
20240819,130000,518497170,13880,13880,13880,13880,0
|
|
20240819,125900,518497170,13880,13880,13880,13880,102
|
|
20240819,125800,517081410,13880,13880,13880,13880,100
|
|
20240819,125700,515693410,13880,13880,13880,13880,0
|
|
20240819,125600,515693410,13880,13880,13880,13880,0
|
|
20240819,125500,515693410,13880,13880,13880,13880,2
|
|
20240819,125400,515665650,13880,13880,13880,13880,0
|
|
20240819,125300,515665650,13880,13880,13880,13880,0
|
|
20240819,125200,515665650,13880,13880,13880,13880,13
|
|
20240819,125100,515485210,13880,13880,13880,13880,44
|
|
20240819,125000,514874490,13880,13880,13880,13880,0
|
|
20240819,124900,514874490,13880,13880,13880,13880,45
|
|
20240819,124800,514249890,13880,13880,13880,13880,0
|
|
20240819,124700,514249890,13880,13880,13880,13880,149
|
|
20240819,124600,512181770,13870,13870,13870,13870,20
|
|
20240819,124500,511904370,13870,13870,13870,13870,0
|
|
20240819,124400,511904370,13870,13870,13870,13870,75
|
|
20240819,124300,510864120,13860,13860,13860,13860,0
|
|
20240819,124200,510864120,13860,13860,13860,13860,0
|
|
20240819,124100,510864120,13860,13870,13870,13860,522
|
|
20240819,124000,503624190,13880,13880,13880,13880,39
|
|
20240819,123900,503082870,13890,13890,13890,13890,2
|
|
20240819,123800,503055090,13890,13890,13890,13890,0
|
|
20240819,123700,503055090,13890,13890,13890,13890,8
|
|
20240819,123600,502943970,13900,13900,13900,13900,31
|
|
20240819,123500,502513070,13900,13900,13900,13900,0
|
|
20240819,123400,502513070,13900,13900,13900,13900,0
|
|
20240819,123300,502513070,13900,13920,13920,13900,884
|
|
20240819,123200,490219070,13940,13920,13940,13920,120
|
|
20240819,123100,488548470,13920,13920,13920,13920,6
|
|
20240819,123000,488464950,13920,13900,13920,13900,90
|
|
20240819,122900,487213350,13900,13900,13900,13900,3
|
|
20240819,122800,487171650,13910,13900,13910,13900,8
|
|
20240819,122700,487060390,13910,13890,13910,13890,11
|
|
20240819,122600,486907560,13880,13870,13880,13870,137
|
|
20240819,122500,485007150,13880,13880,13880,13880,0
|
|
20240819,122400,485007150,13880,13880,13880,13880,11
|
|
20240819,122300,484854470,13860,13860,13860,13860,0
|
|
20240819,122200,484854470,13860,13890,13890,13850,1171
|
|
20240819,122100,468611820,13890,13890,13890,13890,0
|
|
20240819,122000,468611820,13890,13890,13890,13890,0
|
|
20240819,121900,468611820,13890,13890,13890,13890,45
|
|
20240819,121800,467986770,13890,13890,13890,13890,0
|
|
20240819,121700,467986770,13890,13870,13890,13870,1012
|
|
20240819,121600,453945910,13870,13870,13870,13870,52
|
|
20240819,121500,453224670,13870,13860,13870,13860,55
|
|
20240819,121400,452462220,13860,13880,13880,13860,1731
|
|
20240819,121300,428457780,13870,13870,13870,13870,266
|
|
20240819,121200,424768360,13870,13870,13870,13870,271
|
|
20240819,121100,421009590,13870,13880,13880,13870,64
|
|
20240819,121000,420121680,13880,13880,13880,13880,132
|
|
20240819,120900,418289520,13880,13880,13880,13880,0
|
|
20240819,120800,418289520,13880,13910,13920,13880,1169
|
|
20240819,120700,402058780,13920,13920,13920,13920,0
|
|
20240819,120600,402058780,13920,13920,13920,13920,2
|
|
20240819,120500,402030940,13920,13900,13920,13900,28
|
|
20240819,120400,401641600,13890,13890,13890,13890,41
|
|
20240819,120300,401072110,13890,13890,13890,13890,128
|
|
20240819,120200,399294190,13890,13890,13890,13890,17
|
|
20240819,120100,399058060,13890,13890,13890,13890,17
|
|
20240819,120000,398821930,13880,13880,13880,13880,57
|
|
20240819,115900,398030770,13880,13890,13900,13880,52
|
|
20240819,115800,397308620,13890,13880,13900,13880,85
|
|
20240819,115700,396128220,13880,13870,13880,13870,127
|
|
20240819,115600,394365730,13870,13870,13870,13870,18
|
|
20240819,115500,394116070,13870,13890,13890,13870,76
|
|
20240819,115400,393061330,13890,13890,13890,13870,31
|
|
20240819,115300,392631260,13890,13880,13890,13870,112
|
|
20240819,115200,391076880,13900,13880,13900,13870,57
|
|
20240819,115100,390285810,13890,13900,13900,13880,32
|
|
20240819,115000,389841560,13880,13870,13900,13870,136
|
|
20240819,114900,387953990,13880,13880,13900,13870,519
|
|
20240819,114800,380753560,13880,13890,13890,13870,48
|
|
20240819,114700,380087600,13870,13870,13890,13870,56
|
|
20240819,114600,379310820,13890,13860,13890,13860,503
|
|
20240819,114500,372338420,13860,13860,13860,13860,1370
|
|
20240819,114400,353350220,13860,13880,13880,13860,424
|
|
20240819,114300,347469460,13890,13900,13920,13890,1222
|
|
20240819,114200,330488650,13900,13880,13900,13880,107
|
|
20240819,114100,329001980,13880,13890,13890,13870,109
|
|
20240819,114000,327488540,13870,13870,13880,13870,376
|
|
20240819,113900,322272760,13870,13890,13890,13870,256
|
|
20240819,113800,318718910,13880,13900,13900,13880,166
|
|
20240819,113700,316413030,13890,13900,13900,13890,172
|
|
20240819,113600,314023850,13900,13900,13900,13890,151
|
|
20240819,113500,311925400,13900,13910,13910,13890,438
|
|
20240819,113400,305838660,13920,13920,13920,13920,13
|
|
20240819,113300,305657700,13930,13960,13970,13930,940
|
|
20240819,113200,292549660,13960,13930,13960,13930,145
|
|
20240819,113100,290527720,13930,13950,13960,13930,49
|
|
20240819,113000,289844240,13930,13920,13940,13910,230
|
|
20240819,112900,286640110,13930,13920,13930,13920,154
|
|
20240819,112800,284495130,13920,13900,13920,13900,134
|
|
20240819,112700,282631640,13890,13890,13910,13890,592
|
|
20240819,112600,274401580,13900,13900,13910,13890,201
|
|
20240819,112500,271607760,13890,13890,13900,13890,73
|
|
20240819,112400,270593510,13890,13900,13900,13890,533
|
|
20240819,112300,263185730,13910,13920,13920,13910,116
|
|
20240819,112200,261572100,13920,13920,13920,13920,0
|
|
20240819,112100,261572100,13920,13920,13920,13920,0
|
|
20240819,112000,261572100,13920,13920,13930,13920,674
|
|
20240819,111900,252189220,13920,13910,13920,13910,23
|
|
20240819,111800,251869260,13930,13930,13930,13930,0
|
|
20240819,111700,251869260,13930,13930,13930,13930,0
|
|
20240819,111600,251869260,13930,13930,13930,13930,0
|
|
20240819,111500,251869260,13930,13920,13930,13920,115
|
|
20240819,111400,250268390,13930,13930,13930,13930,1
|
|
20240819,111300,250254460,13920,13940,13940,13920,33
|
|
20240819,111200,249794940,13940,13940,13940,13940,0
|
|
20240819,111100,249794940,13940,13940,13940,13940,0
|
|
20240819,111000,249794940,13940,13940,13940,13940,1
|
|
20240819,110900,249781000,13930,13940,13940,13930,51
|
|
20240819,110800,249070470,13940,13940,13940,13940,0
|
|
20240819,110700,249070470,13940,13940,13940,13940,0
|
|
20240819,110600,249070470,13940,13930,13940,13930,240
|
|
20240819,110500,245725270,13930,13930,13930,13930,0
|
|
20240819,110400,245725270,13930,13930,13930,13930,19
|
|
20240819,110300,245460600,13940,13940,13940,13940,22
|
|
20240819,110200,245153920,13940,13940,13940,13930,80
|
|
20240819,110100,244039130,13930,13930,13930,13930,565
|
|
20240819,110000,236168680,13930,13930,13930,13930,0
|
|
20240819,105900,236168680,13930,13930,13930,13930,0
|
|
20240819,105800,236168680,13930,13940,13940,13930,109
|
|
20240819,105700,234650300,13950,13950,13950,13950,0
|
|
20240819,105600,234650300,13950,13950,13950,13950,0
|
|
20240819,105500,234650300,13950,13950,13950,13950,10
|
|
20240819,105400,234510800,13970,13970,13970,13970,0
|
|
20240819,105300,234510800,13970,13970,13970,13970,3
|
|
20240819,105200,234468890,13990,14000,14050,13990,309
|
|
20240819,105100,230145700,14000,13950,14000,13940,90
|
|
20240819,105000,228886720,14000,13950,14000,13950,376
|
|
20240819,104900,223635210,13950,13950,13950,13950,7
|
|
20240819,104800,223537560,13950,13950,13950,13950,0
|
|
20240819,104700,223537560,13950,13960,13960,13950,143
|
|
20240819,104600,221541420,13960,13970,13970,13960,1206
|
|
20240819,104500,204693630,13960,13960,13960,13960,87
|
|
20240819,104400,203479110,13950,13940,13950,13930,496
|
|
20240819,104300,196564350,13950,13950,13950,13950,7
|
|
20240819,104200,196466700,13950,13950,13950,13950,10
|
|
20240819,104100,196327200,13950,13950,13950,13950,0
|
|
20240819,104000,196327200,13950,13950,13950,13950,0
|
|
20240819,103900,196327200,13950,13950,13950,13950,0
|
|
20240819,103800,196327200,13950,13950,13950,13950,7
|
|
20240819,103700,196229550,13950,13950,13950,13950,0
|
|
20240819,103600,196229550,13950,13950,13950,13950,0
|
|
20240819,103500,196229550,13950,13950,13950,13950,0
|
|
20240819,103400,196229550,13950,13930,13950,13930,95
|
|
20240819,103300,194905770,13930,13930,13930,13930,0
|
|
20240819,103200,194905770,13930,13930,13930,13930,20
|
|
20240819,103100,194627170,13940,13940,13940,13940,0
|
|
20240819,103000,194627170,13940,13940,13940,13940,0
|
|
20240819,102900,194627170,13940,13940,13940,13940,0
|
|
20240819,102800,194627170,13940,13940,13940,13940,0
|
|
20240819,102700,194627170,13940,13940,13940,13940,0
|
|
20240819,102600,194627170,13940,13940,13940,13940,0
|
|
20240819,102500,194627170,13940,13960,13960,13940,124
|
|
20240819,102400,192898040,13970,13970,13970,13970,0
|
|
20240819,102300,192898040,13970,13970,13970,13970,0
|
|
20240819,102200,192898040,13970,13970,13970,13970,0
|
|
20240819,102100,192898040,13970,13970,13970,13970,577
|
|
20240819,102000,184837350,13990,13990,14000,13990,98
|
|
20240819,101900,183466170,13980,13950,13980,13950,102
|
|
20240819,101800,182041410,13970,13970,13970,13970,0
|
|
20240819,101700,182041410,13970,13950,13970,13950,51
|
|
20240819,101600,181329820,13940,13950,13950,13930,92
|
|
20240819,101500,180047310,13970,13960,13970,13960,10
|
|
20240819,101400,179907700,13950,13940,13960,13940,918
|
|
20240819,101300,167103830,13940,13940,13940,13940,3
|
|
20240819,101200,167062010,13920,13940,13940,13920,115
|
|
20240819,101100,165459970,13920,13940,13940,13920,6
|
|
20240819,101000,165376350,13960,13970,13970,13960,305
|
|
20240819,100900,161118520,13960,13970,13970,13960,9
|
|
20240819,100800,160992830,13980,13980,13980,13980,0
|
|
20240819,100700,160992830,13980,13950,13980,13950,56
|
|
20240819,100600,160211500,13950,13950,13950,13950,51
|
|
20240819,100500,159500050,13950,13950,13950,13950,1
|
|
20240819,100400,159486100,13950,13940,13950,13940,264
|
|
20240819,100300,155803710,13940,13920,13940,13920,53
|
|
20240819,100200,155065250,13900,13900,13910,13890,596
|
|
20240819,100100,146783150,13910,13920,13920,13880,497
|
|
20240819,100000,139872520,13930,13960,13960,13920,520
|
|
20240819,095900,132616490,13960,13960,13960,13960,10
|
|
20240819,095800,132476890,13970,13970,13970,13970,0
|
|
20240819,095700,132476890,13970,13970,13970,13970,63
|
|
20240819,095600,131596780,13970,13970,13970,13970,154
|
|
20240819,095500,129445400,13970,13980,13980,13970,115
|
|
20240819,095400,127838500,13980,13980,13980,13980,303
|
|
20240819,095300,123602560,13980,13990,13990,13980,294
|
|
20240819,095200,119489550,13990,13990,14050,13990,21
|
|
20240819,095100,119195430,13990,13980,13990,13980,68
|
|
20240819,095000,118244650,13970,13980,13980,13970,55
|
|
20240819,094900,117475810,13980,13970,13980,13970,500
|
|
20240819,094800,110490540,13970,13980,13980,13970,554
|
|
20240819,094700,102746030,13980,13990,13990,13970,139
|
|
20240819,094600,100802020,14000,14000,14000,14000,14
|
|
20240819,094500,100606020,14000,14000,14000,14000,0
|
|
20240819,094400,100606020,14000,14000,14000,13990,37
|
|
20240819,094300,100088160,14000,14000,14000,14000,13
|
|
20240819,094200,99906160,14000,14000,14000,14000,0
|
|
20240819,094100,99906160,14000,14000,14000,14000,6
|
|
20240819,094000,99822160,14000,13990,14000,13990,12
|
|
20240819,093900,99654180,14000,14030,14030,14000,18
|
|
20240819,093800,99401910,14030,14020,14030,13980,669
|
|
20240819,093700,90026800,14020,14020,14020,14020,1
|
|
20240819,093600,90012780,13960,13970,14030,13960,1125
|
|
20240819,093500,74250020,13970,13990,13990,13960,561
|
|
20240819,093400,66408450,13990,14000,14000,13990,35
|
|
20240819,093300,65918680,14000,14020,14020,14000,24
|
|
20240819,093200,65582580,14030,14030,14030,14030,10
|
|
20240819,093100,65442280,14140,14140,14140,14140,0
|
|
20240819,093000,65442280,14140,14140,14140,14140,0
|
|
20240819,092900,65442280,14140,14030,14140,14030,2
|
|
20240819,092800,65414110,14020,14010,14020,14010,10
|
|
20240819,092700,65273980,14000,13990,14000,13980,1209
|
|
20240819,092600,48365100,13990,14050,14050,13990,1544
|
|
20240819,092500,26734480,14050,14050,14050,14050,0
|
|
20240819,092400,26734480,14050,14050,14050,14050,0
|
|
20240819,092300,26734480,14050,14100,14100,14050,595
|
|
20240819,092200,18360600,14120,14120,14120,14120,0
|
|
20240819,092100,18360600,14120,14120,14120,14120,0
|
|
20240819,092000,18360600,14120,14120,14120,14120,0
|
|
20240819,091900,18360600,14120,14120,14120,14120,0
|
|
20240819,091800,18360600,14120,14120,14120,14120,0
|
|
20240819,091700,18360600,14120,14110,14120,14110,17
|
|
20240819,091600,18120570,14150,14150,14150,14150,0
|
|
20240819,091500,18120570,14150,14030,14150,14020,239
|
|
20240819,091400,14763810,14000,14060,14060,14000,344
|
|
20240819,091300,9936120,14060,14070,14070,14060,43
|
|
20240819,091200,9331250,14080,14080,14080,14080,0
|
|
20240819,091100,9331250,14080,14080,14080,14080,0
|
|
20240819,091000,9331250,14080,14080,14080,14080,1
|
|
20240819,090900,9317170,14070,14090,14090,14070,148
|
|
20240819,090800,7233280,14080,14080,14080,14080,0
|
|
20240819,090700,7233280,14080,14080,14080,14080,57
|
|
20240819,090600,6430720,14100,14160,14160,14100,287
|
|
20240819,090500,2383930,14090,14120,14180,14090,162
|
|
20240819,090400,98700,14100,14100,14100,14100,0
|
|
20240819,090300,98700,14100,14100,14100,14100,0
|
|
20240819,090200,98700,14100,14100,14100,14100,0
|
|
20240819,090100,98700,14100,14100,14100,14100,0
|
|
20240819,090000,98700,14100,14100,14100,14100,7
|