579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,183600,214484100,19030,19030,19030,19030,286
|
|
20240819,183500,214484100,19030,19030,19030,19030,0
|
|
20240819,183400,214484100,19030,19030,19030,19030,0
|
|
20240819,183300,214484100,19030,19030,19030,19030,0
|
|
20240819,183200,214484100,19030,19030,19030,19030,0
|
|
20240819,183100,214484100,19030,19030,19030,19030,0
|
|
20240819,183000,214484100,19030,19030,19030,19030,0
|
|
20240819,182900,214484100,19030,19030,19030,19030,0
|
|
20240819,182800,214484100,19030,19030,19030,19030,0
|
|
20240819,182700,214484100,19030,19030,19030,19030,0
|
|
20240819,182600,214484100,19030,19030,19030,19030,0
|
|
20240819,182500,214484100,19030,19030,19030,19030,0
|
|
20240819,182400,214484100,19030,19030,19030,19030,0
|
|
20240819,182300,214484100,19030,19030,19030,19030,0
|
|
20240819,182200,214484100,19030,19030,19030,19030,0
|
|
20240819,182100,214484100,19030,19030,19030,19030,0
|
|
20240819,182000,214484100,19030,19030,19030,19030,0
|
|
20240819,181900,214484100,19030,19030,19030,19030,0
|
|
20240819,181800,214484100,19030,19030,19030,19030,0
|
|
20240819,181700,214484100,19030,19030,19030,19030,0
|
|
20240819,181600,214484100,19030,19030,19030,19030,0
|
|
20240819,181500,214484100,19030,19030,19030,19030,0
|
|
20240819,181400,214484100,19030,19030,19030,19030,0
|
|
20240819,181300,214484100,19030,19030,19030,19030,0
|
|
20240819,181200,214484100,19030,19030,19030,19030,0
|
|
20240819,181100,214484100,19030,19030,19030,19030,0
|
|
20240819,181000,214484100,19030,19030,19030,19030,0
|
|
20240819,180900,214484100,19030,19030,19030,19030,0
|
|
20240819,180800,214484100,19030,19030,19030,19030,0
|
|
20240819,180700,214484100,19030,19030,19030,19030,0
|
|
20240819,180600,214484100,19030,19030,19030,19030,286
|
|
20240819,180500,214484100,19030,19030,19030,19030,0
|
|
20240819,180400,214484100,19030,19030,19030,19030,0
|
|
20240819,180300,214484100,19030,19030,19030,19030,0
|
|
20240819,180200,214484100,19030,19030,19030,19030,0
|
|
20240819,180100,214484100,19030,19030,19030,19030,0
|
|
20240819,180000,214484100,19030,19030,19030,19030,0
|
|
20240819,175900,214484100,19030,19030,19030,19030,0
|
|
20240819,175800,214484100,19030,19030,19030,19030,0
|
|
20240819,175700,214484100,19030,19030,19030,19030,0
|
|
20240819,175600,214484100,19030,19030,19030,19030,0
|
|
20240819,175500,214484100,19030,19030,19030,19030,0
|
|
20240819,175400,214484100,19030,19030,19030,19030,0
|
|
20240819,175300,214484100,19030,19030,19030,19030,0
|
|
20240819,175200,214484100,19030,19030,19030,19030,0
|
|
20240819,175100,214484100,19030,19030,19030,19030,0
|
|
20240819,175000,214484100,19030,19030,19030,19030,0
|
|
20240819,174900,214484100,19030,19030,19030,19030,0
|
|
20240819,174800,214484100,19030,19030,19030,19030,0
|
|
20240819,174700,214484100,19030,19030,19030,19030,0
|
|
20240819,174600,214484100,19030,19030,19030,19030,0
|
|
20240819,174500,214484100,19030,19030,19030,19030,0
|
|
20240819,174400,214484100,19030,19030,19030,19030,0
|
|
20240819,174300,214484100,19030,19030,19030,19030,0
|
|
20240819,174200,214484100,19030,19030,19030,19030,0
|
|
20240819,174100,214484100,19030,19030,19030,19030,0
|
|
20240819,174000,214484100,19030,19030,19030,19030,0
|
|
20240819,173900,214484100,19030,19030,19030,19030,0
|
|
20240819,173800,214484100,19030,19030,19030,19030,0
|
|
20240819,173700,214484100,19030,19030,19030,19030,0
|
|
20240819,173600,214484100,19030,19030,19030,19030,286
|
|
20240819,173500,214484100,19030,19030,19030,19030,0
|
|
20240819,173400,214484100,19030,19030,19030,19030,0
|
|
20240819,173300,214484100,19030,19030,19030,19030,0
|
|
20240819,173200,214484100,19030,19030,19030,19030,0
|
|
20240819,173100,214484100,19030,19030,19030,19030,0
|
|
20240819,173000,214484100,19030,19030,19030,19030,0
|
|
20240819,172900,214484100,19030,19030,19030,19030,0
|
|
20240819,172800,214484100,19030,19030,19030,19030,0
|
|
20240819,172700,214484100,19030,19030,19030,19030,0
|
|
20240819,172600,214484100,19030,19030,19030,19030,0
|
|
20240819,172500,214484100,19030,19030,19030,19030,0
|
|
20240819,172400,214484100,19030,19030,19030,19030,0
|
|
20240819,172300,214484100,19030,19030,19030,19030,0
|
|
20240819,172200,214484100,19030,19030,19030,19030,0
|
|
20240819,172100,214484100,19030,19030,19030,19030,0
|
|
20240819,172000,214484100,19030,19030,19030,19030,0
|
|
20240819,171900,214484100,19030,19030,19030,19030,0
|
|
20240819,171800,214484100,19030,19030,19030,19030,0
|
|
20240819,171700,214484100,19030,19030,19030,19030,0
|
|
20240819,171600,214484100,19030,19030,19030,19030,0
|
|
20240819,171500,214484100,19030,19030,19030,19030,0
|
|
20240819,171400,214484100,19030,19030,19030,19030,0
|
|
20240819,171300,214484100,19030,19030,19030,19030,0
|
|
20240819,171200,214484100,19030,19030,19030,19030,0
|
|
20240819,171100,214484100,19030,19030,19030,19030,0
|
|
20240819,171000,214484100,19030,19030,19030,19030,0
|
|
20240819,170900,214484100,19030,19030,19030,19030,0
|
|
20240819,170800,214484100,19030,19030,19030,19030,0
|
|
20240819,170700,214484100,19030,19030,19030,19030,0
|
|
20240819,170600,214484100,19030,19030,19030,19030,286
|
|
20240819,170500,214484100,19030,19030,19030,19030,0
|
|
20240819,170400,214484100,19030,19030,19030,19030,0
|
|
20240819,170300,214484100,19030,19030,19030,19030,0
|
|
20240819,170200,214484100,19030,19030,19030,19030,0
|
|
20240819,170100,214484100,19030,19030,19030,19030,0
|
|
20240819,170000,214484100,19030,19030,19030,19030,0
|
|
20240819,165900,214484100,19030,19030,19030,19030,0
|
|
20240819,165800,214484100,19030,19030,19030,19030,0
|
|
20240819,165700,214484100,19030,19030,19030,19030,0
|
|
20240819,165600,214484100,19030,19030,19030,19030,0
|
|
20240819,165500,214484100,19030,19030,19030,19030,0
|
|
20240819,165400,214484100,19030,19030,19030,19030,0
|
|
20240819,165300,214484100,19030,19030,19030,19030,0
|
|
20240819,165200,214484100,19030,19030,19030,19030,0
|
|
20240819,165100,214484100,19030,19030,19030,19030,0
|
|
20240819,165000,214484100,19030,19030,19030,19030,0
|
|
20240819,164900,214484100,19030,19030,19030,19030,0
|
|
20240819,164800,214484100,19030,19030,19030,19030,0
|
|
20240819,164700,214484100,19030,19030,19030,19030,0
|
|
20240819,164600,214484100,19030,19030,19030,19030,0
|
|
20240819,164500,214484100,19030,19030,19030,19030,0
|
|
20240819,164400,214484100,19030,19030,19030,19030,0
|
|
20240819,164300,214484100,19030,19030,19030,19030,0
|
|
20240819,164200,214484100,19030,19030,19030,19030,0
|
|
20240819,164100,214484100,19030,19030,19030,19030,0
|
|
20240819,164000,214484100,19030,19030,19030,19030,0
|
|
20240819,163900,214484100,19030,19030,19030,19030,0
|
|
20240819,163800,214484100,19030,19030,19030,19030,0
|
|
20240819,163700,214484100,19030,19030,19030,19030,0
|
|
20240819,163600,214484100,19030,19030,19030,19030,286
|
|
20240819,163500,214484100,19030,19030,19030,19030,0
|
|
20240819,163400,214484100,19030,19030,19030,19030,0
|
|
20240819,163300,214484100,19030,19030,19030,19030,0
|
|
20240819,163200,214484100,19030,19030,19030,19030,0
|
|
20240819,163100,214484100,19030,19030,19030,19030,0
|
|
20240819,163000,214484100,19030,19030,19030,19030,0
|
|
20240819,162900,214484100,19030,19030,19030,19030,0
|
|
20240819,162800,214484100,19030,19030,19030,19030,0
|
|
20240819,162700,214484100,19030,19030,19030,19030,0
|
|
20240819,162600,214484100,19030,19030,19030,19030,0
|
|
20240819,162500,214484100,19030,19030,19030,19030,0
|
|
20240819,162400,214484100,19030,19030,19030,19030,0
|
|
20240819,162300,214484100,19030,19030,19030,19030,0
|
|
20240819,162200,214484100,19030,19030,19030,19030,0
|
|
20240819,162100,214484100,19030,19030,19030,19030,0
|
|
20240819,162000,214484100,19030,19030,19030,19030,0
|
|
20240819,161900,214484100,19030,19030,19030,19030,0
|
|
20240819,161800,214484100,19030,19030,19030,19030,0
|
|
20240819,161700,214484100,19030,19030,19030,19030,0
|
|
20240819,161600,214484100,19030,19030,19030,19030,0
|
|
20240819,161500,214484100,19030,19030,19030,19030,0
|
|
20240819,161400,214484100,19030,19030,19030,19030,0
|
|
20240819,161300,214484100,19030,19030,19030,19030,0
|
|
20240819,161200,214484100,19030,19030,19030,19030,0
|
|
20240819,161100,214484100,19030,19030,19030,19030,0
|
|
20240819,161000,214484100,19030,19030,19030,19030,0
|
|
20240819,160900,214484100,19030,19030,19030,19030,0
|
|
20240819,160800,214484100,19030,19030,19030,19030,0
|
|
20240819,160700,214484100,19030,19030,19030,19030,0
|
|
20240819,160600,214484100,19030,19030,19030,19030,286
|
|
20240819,160500,214484100,19030,19030,19030,19030,0
|
|
20240819,160400,214484100,19030,19030,19030,19030,0
|
|
20240819,160300,214484100,19030,19030,19030,19030,0
|
|
20240819,160200,214484100,19030,19030,19030,19030,0
|
|
20240819,160100,214484100,19030,19030,19030,19030,0
|
|
20240819,160000,214484100,19030,19030,19030,19030,0
|
|
20240819,155900,214484100,19030,19030,19030,19030,0
|
|
20240819,155800,214484100,19030,19030,19030,19030,0
|
|
20240819,155700,214484100,19030,19030,19030,19030,0
|
|
20240819,155600,214484100,19030,19030,19030,19030,0
|
|
20240819,155500,214484100,19030,19030,19030,19030,0
|
|
20240819,155400,214484100,19030,19030,19030,19030,0
|
|
20240819,155300,214484100,19030,19030,19030,19030,0
|
|
20240819,155200,214484100,19030,19030,19030,19030,0
|
|
20240819,155100,214484100,19030,19030,19030,19030,0
|
|
20240819,155000,214484100,19030,19030,19030,19030,0
|
|
20240819,154900,214484100,19030,19030,19030,19030,0
|
|
20240819,154800,214484100,19030,19030,19030,19030,0
|
|
20240819,154700,214484100,19030,19030,19030,19030,0
|
|
20240819,154600,214484100,19030,19030,19030,19030,0
|
|
20240819,154500,214484100,19030,19030,19030,19030,0
|
|
20240819,154400,214484100,19030,19030,19030,19030,0
|
|
20240819,154300,214484100,19030,19030,19030,19030,0
|
|
20240819,154200,214484100,19030,19030,19030,19030,0
|
|
20240819,154100,214484100,19030,19030,19030,19030,0
|
|
20240819,154000,214484100,19030,19030,19030,19030,0
|
|
20240819,153900,214484100,19030,19030,19030,19030,0
|
|
20240819,153800,214484100,19030,19030,19030,19030,0
|
|
20240819,153700,214484100,19030,19030,19030,19030,0
|
|
20240819,153600,214484100,19030,19030,19030,19030,286
|
|
20240819,153500,214484100,19030,19030,19030,19030,0
|
|
20240819,153400,214484100,19030,19030,19030,19030,0
|
|
20240819,153300,214484100,19030,19030,19030,19030,0
|
|
20240819,153200,214484100,19030,19030,19030,19030,0
|
|
20240819,153100,214484100,19030,19030,19030,19030,0
|
|
20240819,153000,214484100,19030,19030,19030,19030,286
|
|
20240819,152900,209041520,19030,19030,19030,19030,0
|
|
20240819,152800,209041520,19030,19030,19030,19030,0
|
|
20240819,152700,209041520,19030,19030,19030,19030,0
|
|
20240819,152600,209041520,19030,19030,19030,19030,0
|
|
20240819,152500,209041520,19030,19030,19030,19030,0
|
|
20240819,152400,209041520,19030,19030,19030,19030,0
|
|
20240819,152300,209041520,19030,19030,19030,19030,0
|
|
20240819,152200,209041520,19030,19030,19030,19030,0
|
|
20240819,152100,209041520,19030,19030,19030,19030,0
|
|
20240819,152000,209041520,19030,19030,19030,19030,0
|
|
20240819,151900,209041520,19030,18940,19030,18940,93
|
|
20240819,151800,207272320,18940,18940,18940,18940,7
|
|
20240819,151700,207139740,18930,18930,18930,18930,5
|
|
20240819,151600,207045090,19040,19040,19040,19040,15
|
|
20240819,151500,206759490,18940,18940,18940,18940,8
|
|
20240819,151400,206607970,18920,18920,18920,18920,0
|
|
20240819,151300,206607970,18920,18940,18940,18920,43
|
|
20240819,151200,205794350,18940,18940,18940,18940,1
|
|
20240819,151100,205775410,19050,18930,19050,18930,101
|
|
20240819,151000,203854770,18930,18930,18930,18930,1
|
|
20240819,150900,203835840,18930,18930,18930,18930,0
|
|
20240819,150800,203835840,18930,18930,18930,18930,0
|
|
20240819,150700,203835840,18930,18930,18930,18930,0
|
|
20240819,150600,203835840,18930,18930,18930,18930,0
|
|
20240819,150500,203835840,18930,18930,18930,18930,0
|
|
20240819,150400,203835840,18930,18930,18930,18930,0
|
|
20240819,150300,203835840,18930,18930,18930,18930,0
|
|
20240819,150200,203835840,18930,18930,18930,18930,0
|
|
20240819,150100,203835840,18930,18930,18930,18910,102
|
|
20240819,150000,201905880,18930,18930,18930,18930,0
|
|
20240819,145900,201905880,18930,18930,18930,18930,0
|
|
20240819,145800,201905880,18930,18930,18930,18930,7
|
|
20240819,145700,201773370,18930,18930,18930,18930,4
|
|
20240819,145600,201697650,18930,18930,18930,18930,0
|
|
20240819,145500,201697650,18930,18930,18930,18930,0
|
|
20240819,145400,201697650,18930,18930,18930,18930,0
|
|
20240819,145300,201697650,18930,18930,18930,18930,0
|
|
20240819,145200,201697650,18930,18940,18940,18930,20
|
|
20240819,145100,201319030,18950,18950,18950,18950,0
|
|
20240819,145000,201319030,18950,18950,18950,18950,5
|
|
20240819,144900,201224280,18950,18950,18950,18950,0
|
|
20240819,144800,201224280,18950,18950,18950,18950,0
|
|
20240819,144700,201224280,18950,18950,18950,18950,0
|
|
20240819,144600,201224280,18950,18950,18950,18950,1
|
|
20240819,144500,201205330,18960,18950,18960,18950,23
|
|
20240819,144400,200769330,18990,18990,18990,18990,1
|
|
20240819,144300,200750340,19030,18970,19030,18970,99
|
|
20240819,144200,198867550,18950,18950,18950,18950,1
|
|
20240819,144100,198848600,18940,18940,18940,18940,2
|
|
20240819,144000,198810720,18940,18930,18940,18930,56
|
|
20240819,143900,197750390,18910,18910,18910,18910,100
|
|
20240819,143800,195859390,18910,18920,18920,18910,200
|
|
20240819,143700,192075660,18930,18930,18930,18930,0
|
|
20240819,143600,192075660,18930,18930,18930,18930,0
|
|
20240819,143500,192075660,18930,18930,18930,18930,1
|
|
20240819,143400,192056730,18930,18940,18940,18930,13
|
|
20240819,143300,191810520,18940,18970,18970,18940,12
|
|
20240819,143200,191583070,18990,18990,18990,18990,0
|
|
20240819,143100,191583070,18990,18990,18990,18990,8
|
|
20240819,143000,191431150,18970,18970,18970,18970,1
|
|
20240819,142900,191412180,18990,18990,18990,18990,0
|
|
20240819,142800,191412180,18990,18990,18990,18990,18
|
|
20240819,142700,191070360,18990,18990,18990,18990,30
|
|
20240819,142600,190500660,19000,19000,19000,19000,0
|
|
20240819,142500,190500660,19000,19000,19000,19000,12
|
|
20240819,142400,190272660,19000,19000,19000,19000,0
|
|
20240819,142300,190272660,19000,19000,19000,19000,301
|
|
20240819,142200,184553660,19010,19010,19010,19010,0
|
|
20240819,142100,184553660,19010,19010,19010,19010,5
|
|
20240819,142000,184458610,19020,19020,19020,19020,0
|
|
20240819,141900,184458610,19020,19020,19020,19020,0
|
|
20240819,141800,184458610,19020,19020,19020,19020,0
|
|
20240819,141700,184458610,19020,19020,19020,19020,52
|
|
20240819,141600,183469570,19000,19000,19000,19000,236
|
|
20240819,141500,178985570,19000,19000,19000,19000,50
|
|
20240819,141400,178035570,19000,19000,19000,19000,0
|
|
20240819,141300,178035570,19000,19000,19000,19000,2
|
|
20240819,141200,177997570,19000,19000,19000,19000,50
|
|
20240819,141100,177047570,19020,19020,19020,19020,1
|
|
20240819,141000,177028550,19010,19010,19010,19010,0
|
|
20240819,140900,177028550,19010,19010,19010,19010,55
|
|
20240819,140800,175983000,19010,19010,19010,19010,103
|
|
20240819,140700,174024970,19010,19010,19010,19010,122
|
|
20240819,140600,171705750,19010,19010,19010,19010,60
|
|
20240819,140500,170565150,19010,19010,19010,19010,0
|
|
20240819,140400,170565150,19010,19010,19010,19010,0
|
|
20240819,140300,170565150,19010,19010,19010,19010,0
|
|
20240819,140200,170565150,19010,19010,19010,19010,0
|
|
20240819,140100,170565150,19010,19010,19010,19010,0
|
|
20240819,140000,170565150,19010,19010,19010,19010,10
|
|
20240819,135900,170375050,19030,19030,19030,19030,0
|
|
20240819,135800,170375050,19030,19030,19030,19030,0
|
|
20240819,135700,170375050,19030,19030,19030,19030,5
|
|
20240819,135600,170279900,19030,19030,19030,19030,0
|
|
20240819,135500,170279900,19030,19030,19030,19030,0
|
|
20240819,135400,170279900,19030,19030,19030,19030,0
|
|
20240819,135300,170279900,19030,19030,19030,19030,0
|
|
20240819,135200,170279900,19030,19030,19030,19030,0
|
|
20240819,135100,170279900,19030,19030,19030,19030,52
|
|
20240819,135000,169290340,19030,19030,19030,19030,2
|
|
20240819,134900,169252280,19040,19030,19040,19030,120
|
|
20240819,134800,166968040,19020,19020,19020,19020,44
|
|
20240819,134700,166131160,19020,19020,19020,19020,0
|
|
20240819,134600,166131160,19020,19020,19020,19020,0
|
|
20240819,134500,166131160,19020,19020,19020,19020,0
|
|
20240819,134400,166131160,19020,19020,19020,19020,0
|
|
20240819,134300,166131160,19020,19020,19020,19020,1
|
|
20240819,134200,166112140,19020,19020,19020,19020,0
|
|
20240819,134100,166112140,19020,19020,19020,19020,80
|
|
20240819,134000,164590540,19020,19020,19020,19020,0
|
|
20240819,133900,164590540,19020,19020,19020,19020,0
|
|
20240819,133800,164590540,19020,19020,19020,19020,0
|
|
20240819,133700,164590540,19020,19020,19020,19020,1
|
|
20240819,133600,164571520,19010,18970,19010,18970,380
|
|
20240819,133500,157352300,18960,18960,18960,18960,0
|
|
20240819,133400,157352300,18960,18960,18960,18960,0
|
|
20240819,133300,157352300,18960,18960,18960,18960,0
|
|
20240819,133200,157352300,18960,18960,18960,18960,0
|
|
20240819,133100,157352300,18960,18960,18960,18960,0
|
|
20240819,133000,157352300,18960,18960,18960,18960,12
|
|
20240819,132900,157124780,18950,18950,18950,18950,0
|
|
20240819,132800,157124780,18950,18950,18950,18950,0
|
|
20240819,132700,157124780,18950,18950,18950,18950,0
|
|
20240819,132600,157124780,18950,18950,18950,18950,0
|
|
20240819,132500,157124780,18950,18950,18950,18950,0
|
|
20240819,132400,157124780,18950,18950,18950,18950,0
|
|
20240819,132300,157124780,18950,18950,18950,18950,0
|
|
20240819,132200,157124780,18950,18950,18950,18950,0
|
|
20240819,132100,157124780,18950,18950,18950,18950,0
|
|
20240819,132000,157124780,18950,18990,18990,18950,33
|
|
20240819,131900,156499210,18970,18970,18970,18970,1
|
|
20240819,131800,156480240,18970,18970,18970,18970,0
|
|
20240819,131700,156480240,18970,18970,18970,18970,0
|
|
20240819,131600,156480240,18970,18970,18970,18970,1
|
|
20240819,131500,156461270,18970,18970,18970,18970,1
|
|
20240819,131400,156442300,19010,19010,19010,19010,0
|
|
20240819,131300,156442300,19010,19010,19020,19010,105
|
|
20240819,131200,154446010,19010,19010,19010,19010,0
|
|
20240819,131100,154446010,19010,18960,19010,18960,919
|
|
20240819,131000,136989670,18960,18960,18960,18960,0
|
|
20240819,130900,136989670,18960,18960,18960,18960,0
|
|
20240819,130800,136989670,18960,18960,18960,18960,1
|
|
20240819,130700,136970710,18960,18960,18960,18960,1
|
|
20240819,130600,136951750,18950,18950,18950,18950,0
|
|
20240819,130500,136951750,18950,18950,18950,18950,0
|
|
20240819,130400,136951750,18950,18950,18950,18950,0
|
|
20240819,130300,136951750,18950,18950,18950,18950,0
|
|
20240819,130200,136951750,18950,18950,18950,18950,0
|
|
20240819,130100,136951750,18950,18950,18950,18950,5
|
|
20240819,130000,136857000,18940,18940,18940,18940,0
|
|
20240819,125900,136857000,18940,18940,18940,18940,0
|
|
20240819,125800,136857000,18940,18940,18940,18940,0
|
|
20240819,125700,136857000,18940,18940,18940,18940,1
|
|
20240819,125600,136838060,18940,18930,18940,18930,10
|
|
20240819,125500,136648750,18920,18920,18920,18920,19
|
|
20240819,125400,136289270,18920,18920,18920,18920,0
|
|
20240819,125300,136289270,18920,18920,18920,18920,0
|
|
20240819,125200,136289270,18920,18920,18920,18920,31
|
|
20240819,125100,135702750,18920,18920,18920,18920,1
|
|
20240819,125000,135683830,18910,18910,18910,18910,0
|
|
20240819,124900,135683830,18910,18910,18910,18910,0
|
|
20240819,124800,135683830,18910,18910,18910,18910,0
|
|
20240819,124700,135683830,18910,18910,18910,18910,0
|
|
20240819,124600,135683830,18910,18910,18910,18910,0
|
|
20240819,124500,135683830,18910,18910,18910,18910,263
|
|
20240819,124400,130710500,18910,18910,18910,18910,0
|
|
20240819,124300,130710500,18910,18910,18910,18910,0
|
|
20240819,124200,130710500,18910,18910,18910,18910,0
|
|
20240819,124100,130710500,18910,18910,18910,18910,0
|
|
20240819,124000,130710500,18910,18920,18920,18910,293
|
|
20240819,123900,125167190,18920,18920,18920,18920,1
|
|
20240819,123800,125148270,18920,18920,18920,18920,0
|
|
20240819,123700,125148270,18920,18920,18920,18920,2
|
|
20240819,123600,125110430,18920,18920,18920,18920,0
|
|
20240819,123500,125110430,18920,18920,18920,18920,0
|
|
20240819,123400,125110430,18920,18920,18920,18920,0
|
|
20240819,123300,125110430,18920,18920,18920,18920,0
|
|
20240819,123200,125110430,18920,18920,18920,18920,1
|
|
20240819,123100,125091510,18910,18920,18920,18910,226
|
|
20240819,123000,120815850,18920,18920,18920,18920,1
|
|
20240819,122900,120796930,18900,18900,18900,18900,0
|
|
20240819,122800,120796930,18900,18900,18900,18900,51
|
|
20240819,122700,119833030,18900,18900,18900,18900,0
|
|
20240819,122600,119833030,18900,18900,18900,18900,0
|
|
20240819,122500,119833030,18900,18910,18910,18900,128
|
|
20240819,122400,117412840,18910,18910,18910,18910,0
|
|
20240819,122300,117412840,18910,18910,18910,18910,1
|
|
20240819,122200,117393930,18900,18910,18910,18900,215
|
|
20240819,122100,113328380,18920,18920,18920,18920,0
|
|
20240819,122000,113328380,18920,18920,18920,18920,1
|
|
20240819,121900,113309460,18900,18900,18900,18900,0
|
|
20240819,121800,113309460,18900,18900,18900,18900,0
|
|
20240819,121700,113309460,18900,18900,18900,18900,0
|
|
20240819,121600,113309460,18900,18900,18900,18900,10
|
|
20240819,121500,113120460,18920,18920,18920,18920,5
|
|
20240819,121400,113025860,18920,18920,18920,18920,1
|
|
20240819,121300,113006940,18920,18920,18920,18920,0
|
|
20240819,121200,113006940,18920,18920,18920,18920,0
|
|
20240819,121100,113006940,18920,18920,18920,18920,0
|
|
20240819,121000,113006940,18920,18920,18920,18920,0
|
|
20240819,120900,113006940,18920,18920,18920,18920,0
|
|
20240819,120800,113006940,18920,18920,18920,18920,0
|
|
20240819,120700,113006940,18920,18920,18920,18920,0
|
|
20240819,120600,113006940,18920,18920,18920,18920,0
|
|
20240819,120500,113006940,18920,18920,18920,18920,0
|
|
20240819,120400,113006940,18920,18920,18920,18920,0
|
|
20240819,120300,113006940,18920,18920,18920,18920,1
|
|
20240819,120200,112988020,18900,18900,18900,18900,0
|
|
20240819,120100,112988020,18900,18900,18900,18900,0
|
|
20240819,120000,112988020,18900,18900,18900,18900,0
|
|
20240819,115900,112988020,18900,18900,18900,18900,0
|
|
20240819,115800,112988020,18900,18900,18900,18900,0
|
|
20240819,115700,112988020,18900,18900,18900,18900,0
|
|
20240819,115600,112988020,18900,18900,18900,18900,0
|
|
20240819,115500,112988020,18900,18900,18900,18900,1
|
|
20240819,115400,112969120,18920,18920,18920,18920,0
|
|
20240819,115300,112969120,18920,18920,18920,18920,1
|
|
20240819,115200,112950200,18900,18900,18900,18900,0
|
|
20240819,115100,112950200,18900,18900,18900,18900,0
|
|
20240819,115000,112950200,18900,18900,18900,18900,0
|
|
20240819,114900,112950200,18900,18900,18900,18900,0
|
|
20240819,114800,112950200,18900,18900,18900,18900,0
|
|
20240819,114700,112950200,18900,18900,18900,18900,0
|
|
20240819,114600,112950200,18900,18900,18900,18900,14
|
|
20240819,114500,112685600,18910,18910,18910,18910,0
|
|
20240819,114400,112685600,18910,18910,18910,18910,0
|
|
20240819,114300,112685600,18910,18910,18910,18910,14
|
|
20240819,114200,112420860,18910,18910,18910,18910,4
|
|
20240819,114100,112345220,18920,18920,18920,18920,0
|
|
20240819,114000,112345220,18920,18920,18920,18920,0
|
|
20240819,113900,112345220,18920,18920,18920,18920,0
|
|
20240819,113800,112345220,18920,18920,18920,18920,0
|
|
20240819,113700,112345220,18920,18920,18920,18920,0
|
|
20240819,113600,112345220,18920,18920,18920,18920,0
|
|
20240819,113500,112345220,18920,18920,18920,18920,50
|
|
20240819,113400,111399220,18920,18920,18920,18920,0
|
|
20240819,113300,111399220,18920,18920,18920,18920,0
|
|
20240819,113200,111399220,18920,18920,18920,18920,1
|
|
20240819,113100,111380300,18920,18920,18920,18920,1
|
|
20240819,113000,111361380,18920,18920,18920,18920,0
|
|
20240819,112900,111361380,18920,18920,18920,18920,0
|
|
20240819,112800,111361380,18920,18920,18920,18920,0
|
|
20240819,112700,111361380,18920,18920,18920,18920,0
|
|
20240819,112600,111361380,18920,18920,18920,18920,0
|
|
20240819,112500,111361380,18920,18920,18920,18920,0
|
|
20240819,112400,111361380,18920,18920,18920,18920,0
|
|
20240819,112300,111361380,18920,18920,18920,18920,0
|
|
20240819,112200,111361380,18920,18920,18920,18920,0
|
|
20240819,112100,111361380,18920,18920,18920,18920,0
|
|
20240819,112000,111361380,18920,18920,18920,18920,0
|
|
20240819,111900,111361380,18920,18920,18920,18920,9
|
|
20240819,111800,111191100,18920,18920,18920,18920,0
|
|
20240819,111700,111191100,18920,18920,18920,18920,0
|
|
20240819,111600,111191100,18920,18920,18920,18920,1
|
|
20240819,111500,111172180,18920,18920,18920,18920,0
|
|
20240819,111400,111172180,18920,18920,18920,18920,0
|
|
20240819,111300,111172180,18920,18920,18920,18920,0
|
|
20240819,111200,111172180,18920,18920,18920,18920,0
|
|
20240819,111100,111172180,18920,18920,18920,18920,0
|
|
20240819,111000,111172180,18920,18920,18920,18920,0
|
|
20240819,110900,111172180,18920,18920,18920,18920,0
|
|
20240819,110800,111172180,18920,18920,18920,18920,0
|
|
20240819,110700,111172180,18920,18920,18920,18920,0
|
|
20240819,110600,111172180,18920,18920,18920,18920,0
|
|
20240819,110500,111172180,18920,18920,18920,18920,1
|
|
20240819,110400,111153260,18920,18920,18920,18920,0
|
|
20240819,110300,111153260,18920,18920,18920,18920,0
|
|
20240819,110200,111153260,18920,18920,18920,18920,0
|
|
20240819,110100,111153260,18920,18920,18920,18920,0
|
|
20240819,110000,111153260,18920,18920,18920,18920,0
|
|
20240819,105900,111153260,18920,18890,18920,18890,297
|
|
20240819,105800,105539980,18890,18890,18890,18890,0
|
|
20240819,105700,105539980,18890,18890,18890,18890,0
|
|
20240819,105600,105539980,18890,18890,18890,18890,0
|
|
20240819,105500,105539980,18890,18890,18890,18890,1
|
|
20240819,105400,105521090,18900,18900,18900,18900,0
|
|
20240819,105300,105521090,18900,18900,18900,18900,0
|
|
20240819,105200,105521090,18900,18900,18900,18900,0
|
|
20240819,105100,105521090,18900,18900,18900,18900,0
|
|
20240819,105000,105521090,18900,18900,18900,18900,87
|
|
20240819,104900,103876790,18900,18900,18900,18900,1
|
|
20240819,104800,103857890,18900,18900,18900,18900,0
|
|
20240819,104700,103857890,18900,18900,18900,18900,0
|
|
20240819,104600,103857890,18900,18900,18900,18900,0
|
|
20240819,104500,103857890,18900,18900,18900,18900,0
|
|
20240819,104400,103857890,18900,18900,18900,18900,0
|
|
20240819,104300,103857890,18900,18900,18900,18900,6
|
|
20240819,104200,103744490,18900,18900,18900,18900,0
|
|
20240819,104100,103744490,18900,18900,18900,18900,15
|
|
20240819,104000,103460990,18980,18980,18980,18980,0
|
|
20240819,103900,103460990,18980,18980,18980,18980,0
|
|
20240819,103800,103460990,18980,18980,18980,18980,0
|
|
20240819,103700,103460990,18980,18980,18980,18980,0
|
|
20240819,103600,103460990,18980,18980,18980,18980,0
|
|
20240819,103500,103460990,18980,18980,18980,18980,0
|
|
20240819,103400,103460990,18980,18980,18980,18980,0
|
|
20240819,103300,103460990,18980,18980,18980,18980,0
|
|
20240819,103200,103460990,18980,18980,18980,18980,0
|
|
20240819,103100,103460990,18980,18920,18980,18920,4
|
|
20240819,103000,103385180,18990,18920,18990,18920,11
|
|
20240819,102900,103176430,19010,19010,19010,19010,0
|
|
20240819,102800,103176430,19010,18910,19010,18910,6
|
|
20240819,102700,103062620,18890,18890,18890,18890,0
|
|
20240819,102600,103062620,18890,18890,18890,18890,0
|
|
20240819,102500,103062620,18890,18890,18890,18890,0
|
|
20240819,102400,103062620,18890,18890,18890,18890,0
|
|
20240819,102300,103062620,18890,18890,18890,18890,0
|
|
20240819,102200,103062620,18890,18890,18890,18890,0
|
|
20240819,102100,103062620,18890,18890,18890,18890,21
|
|
20240819,102000,102665930,18890,18890,18890,18890,0
|
|
20240819,101900,102665930,18890,18890,18890,18890,98
|
|
20240819,101800,100814710,18890,18890,18890,18890,0
|
|
20240819,101700,100814710,18890,18890,18890,18890,201
|
|
20240819,101600,97017820,18890,18910,18910,18890,31
|
|
20240819,101500,96431890,18910,19010,19010,18910,609
|
|
20240819,101400,84879300,19010,18930,19010,18930,74
|
|
20240819,101300,83473330,18910,18910,18910,18910,0
|
|
20240819,101200,83473330,18910,18910,18910,18910,0
|
|
20240819,101100,83473330,18910,18910,18910,18910,126
|
|
20240819,101000,81090670,18890,18910,18910,18890,116
|
|
20240819,100900,78897430,18880,18880,18880,18880,0
|
|
20240819,100800,78897430,18880,18880,18880,18880,0
|
|
20240819,100700,78897430,18880,18880,18880,18880,1
|
|
20240819,100600,78878550,18880,18880,18880,18880,0
|
|
20240819,100500,78878550,18880,18880,18880,18880,9
|
|
20240819,100400,78708630,18880,18880,18880,18880,1
|
|
20240819,100300,78689750,18860,18860,18860,18860,0
|
|
20240819,100200,78689750,18860,18860,18860,18860,0
|
|
20240819,100100,78689750,18860,18880,19000,18860,664
|
|
20240819,100000,66085090,18860,18860,18860,18860,0
|
|
20240819,095900,66085090,18860,18860,18860,18860,19
|
|
20240819,095800,65726750,18860,18860,18860,18860,1
|
|
20240819,095700,65707890,18850,18850,18850,18850,0
|
|
20240819,095600,65707890,18850,18850,18850,18850,0
|
|
20240819,095500,65707890,18850,18850,18850,18850,0
|
|
20240819,095400,65707890,18850,18850,18850,18850,0
|
|
20240819,095300,65707890,18850,18850,18850,18850,0
|
|
20240819,095200,65707890,18850,18850,18850,18850,0
|
|
20240819,095100,65707890,18850,18850,18850,18850,0
|
|
20240819,095000,65707890,18850,18850,18850,18850,65
|
|
20240819,094900,64482640,18850,18850,18850,18850,144
|
|
20240819,094800,61768240,18850,18850,18850,18850,2
|
|
20240819,094700,61730540,18850,18850,18850,18850,3
|
|
20240819,094600,61673990,18860,18850,18860,18850,3
|
|
20240819,094500,61617420,18840,18840,18840,18840,0
|
|
20240819,094400,61617420,18840,18840,18840,18840,2
|
|
20240819,094300,61579740,18840,18840,18840,18840,0
|
|
20240819,094200,61579740,18840,18840,18840,18840,15
|
|
20240819,094100,61297140,18850,18850,18850,18850,0
|
|
20240819,094000,61297140,18850,18850,18850,18850,0
|
|
20240819,093900,61297140,18850,18850,18850,18850,1
|
|
20240819,093800,61278290,18840,18840,18840,18840,128
|
|
20240819,093700,58866770,18830,18860,18880,18830,168
|
|
20240819,093600,55700100,18900,18900,18900,18900,0
|
|
20240819,093500,55700100,18900,18900,18900,18900,0
|
|
20240819,093400,55700100,18900,18890,18900,18870,256
|
|
20240819,093300,50864500,18900,18910,18910,18890,210
|
|
20240819,093200,46896200,18920,18920,18920,18920,0
|
|
20240819,093100,46896200,18920,18920,18920,18920,0
|
|
20240819,093000,46896200,18920,18920,18920,18920,0
|
|
20240819,092900,46896200,18920,18920,18920,18920,1
|
|
20240819,092800,46877280,18940,18940,18940,18940,0
|
|
20240819,092700,46877280,18940,18920,18940,18920,16
|
|
20240819,092600,46574260,18940,18940,18940,18940,0
|
|
20240819,092500,46574260,18940,18920,18940,18920,24
|
|
20240819,092400,46119730,18920,18920,18920,18920,0
|
|
20240819,092300,46119730,18920,18920,18920,18920,0
|
|
20240819,092200,46119730,18920,18920,18920,18920,1
|
|
20240819,092100,46100810,18940,18940,18940,18940,0
|
|
20240819,092000,46100810,18940,18940,18940,18940,0
|
|
20240819,091900,46100810,18940,18940,18940,18940,0
|
|
20240819,091800,46100810,18940,18940,18940,18940,5
|
|
20240819,091700,46006110,18940,18940,18940,18940,0
|
|
20240819,091600,46006110,18940,18940,18940,18940,2
|
|
20240819,091500,45968230,18940,18940,18940,18940,2
|
|
20240819,091400,45930350,18930,18930,18930,18930,2
|
|
20240819,091300,45892490,18940,18850,18940,18850,62
|
|
20240819,091200,44719030,18810,18810,18810,18810,0
|
|
20240819,091100,44719030,18810,18850,18850,18810,1202
|
|
20240819,091000,22084170,18850,18850,18850,18850,0
|
|
20240819,090900,22084170,18850,18850,18850,18850,3
|
|
20240819,090800,22027620,18840,18840,18840,18840,0
|
|
20240819,090700,22027620,18840,18840,18840,18840,2
|
|
20240819,090600,21989940,18840,18840,18840,18840,11
|
|
20240819,090500,21782700,18840,18840,18840,18840,50
|
|
20240819,090400,20840700,18950,18950,18950,18950,0
|
|
20240819,090300,20840700,18950,18950,18950,18950,0
|
|
20240819,090200,20840700,18950,18950,18950,18950,0
|
|
20240819,090100,20840700,18950,18800,18950,18800,1007
|
|
20240819,090000,1759100,18960,18970,18970,18800,93
|