599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,185600,495016750,19800,19800,19800,19800,210
|
|
20240813,185500,495016750,19800,19800,19800,19800,0
|
|
20240813,185400,495016750,19800,19800,19800,19800,0
|
|
20240813,185300,495016750,19800,19800,19800,19800,0
|
|
20240813,185200,495016750,19800,19800,19800,19800,0
|
|
20240813,185100,495016750,19800,19800,19800,19800,0
|
|
20240813,185000,495016750,19800,19800,19800,19800,0
|
|
20240813,184900,495016750,19800,19800,19800,19800,0
|
|
20240813,184800,495016750,19800,19800,19800,19800,0
|
|
20240813,184700,495016750,19800,19800,19800,19800,0
|
|
20240813,184600,495016750,19800,19800,19800,19800,0
|
|
20240813,184500,495016750,19800,19800,19800,19800,0
|
|
20240813,184400,495016750,19800,19800,19800,19800,0
|
|
20240813,184300,495016750,19800,19800,19800,19800,0
|
|
20240813,184200,495016750,19800,19800,19800,19800,0
|
|
20240813,184100,495016750,19800,19800,19800,19800,0
|
|
20240813,184000,495016750,19800,19800,19800,19800,0
|
|
20240813,183900,495016750,19800,19800,19800,19800,0
|
|
20240813,183800,495016750,19800,19800,19800,19800,0
|
|
20240813,183700,495016750,19800,19800,19800,19800,0
|
|
20240813,183600,495016750,19800,19800,19800,19800,0
|
|
20240813,183500,495016750,19800,19800,19800,19800,0
|
|
20240813,183400,495016750,19800,19800,19800,19800,0
|
|
20240813,183300,495016750,19800,19800,19800,19800,0
|
|
20240813,183200,495016750,19800,19800,19800,19800,0
|
|
20240813,183100,495016750,19800,19800,19800,19800,0
|
|
20240813,183000,495016750,19800,19800,19800,19800,0
|
|
20240813,182900,495016750,19800,19800,19800,19800,0
|
|
20240813,182800,495016750,19800,19800,19800,19800,0
|
|
20240813,182700,495016750,19800,19800,19800,19800,0
|
|
20240813,182600,495016750,19800,19800,19800,19800,210
|
|
20240813,182500,495016750,19800,19800,19800,19800,0
|
|
20240813,182400,495016750,19800,19800,19800,19800,0
|
|
20240813,182300,495016750,19800,19800,19800,19800,0
|
|
20240813,182200,495016750,19800,19800,19800,19800,0
|
|
20240813,182100,495016750,19800,19800,19800,19800,0
|
|
20240813,182000,495016750,19800,19800,19800,19800,0
|
|
20240813,181900,495016750,19800,19800,19800,19800,0
|
|
20240813,181800,495016750,19800,19800,19800,19800,0
|
|
20240813,181700,495016750,19800,19800,19800,19800,0
|
|
20240813,181600,495016750,19800,19800,19800,19800,0
|
|
20240813,181500,495016750,19800,19800,19800,19800,0
|
|
20240813,181400,495016750,19800,19800,19800,19800,0
|
|
20240813,181300,495016750,19800,19800,19800,19800,0
|
|
20240813,181200,495016750,19800,19800,19800,19800,0
|
|
20240813,181100,495016750,19800,19800,19800,19800,0
|
|
20240813,181000,495016750,19800,19800,19800,19800,0
|
|
20240813,180900,495016750,19800,19800,19800,19800,0
|
|
20240813,180800,495016750,19800,19800,19800,19800,0
|
|
20240813,180700,495016750,19800,19800,19800,19800,0
|
|
20240813,180600,495016750,19800,19800,19800,19800,0
|
|
20240813,180500,495016750,19800,19800,19800,19800,0
|
|
20240813,180400,495016750,19800,19800,19800,19800,0
|
|
20240813,180300,495016750,19800,19800,19800,19800,0
|
|
20240813,180200,495016750,19800,19800,19800,19800,0
|
|
20240813,180100,495016750,19800,19800,19800,19800,0
|
|
20240813,180000,495016750,19800,19800,19800,19800,0
|
|
20240813,175900,495016750,19800,19800,19800,19800,0
|
|
20240813,175800,495016750,19800,19800,19800,19800,0
|
|
20240813,175700,495016750,19800,19800,19800,19800,0
|
|
20240813,175600,495016750,19800,19800,19800,19800,210
|
|
20240813,175500,495016750,19800,19800,19800,19800,0
|
|
20240813,175400,495016750,19800,19800,19800,19800,0
|
|
20240813,175300,495016750,19800,19800,19800,19800,0
|
|
20240813,175200,495016750,19800,19800,19800,19800,0
|
|
20240813,175100,495016750,19800,19800,19800,19800,0
|
|
20240813,175000,495016750,19800,19800,19800,19800,0
|
|
20240813,174900,495016750,19800,19800,19800,19800,0
|
|
20240813,174800,495016750,19800,19800,19800,19800,0
|
|
20240813,174700,495016750,19800,19800,19800,19800,0
|
|
20240813,174600,495016750,19800,19800,19800,19800,0
|
|
20240813,174500,495016750,19800,19800,19800,19800,0
|
|
20240813,174400,495016750,19800,19800,19800,19800,0
|
|
20240813,174300,495016750,19800,19800,19800,19800,0
|
|
20240813,174200,495016750,19800,19800,19800,19800,0
|
|
20240813,174100,495016750,19800,19800,19800,19800,0
|
|
20240813,174000,495016750,19800,19800,19800,19800,0
|
|
20240813,173900,495016750,19800,19800,19800,19800,0
|
|
20240813,173800,495016750,19800,19800,19800,19800,0
|
|
20240813,173700,495016750,19800,19800,19800,19800,0
|
|
20240813,173600,495016750,19800,19800,19800,19800,0
|
|
20240813,173500,495016750,19800,19800,19800,19800,0
|
|
20240813,173400,495016750,19800,19800,19800,19800,0
|
|
20240813,173300,495016750,19800,19800,19800,19800,0
|
|
20240813,173200,495016750,19800,19800,19800,19800,0
|
|
20240813,173100,495016750,19800,19800,19800,19800,0
|
|
20240813,173000,495016750,19800,19800,19800,19800,0
|
|
20240813,172900,495016750,19800,19800,19800,19800,0
|
|
20240813,172800,495016750,19800,19800,19800,19800,0
|
|
20240813,172700,495016750,19800,19800,19800,19800,0
|
|
20240813,172600,495016750,19800,19800,19800,19800,210
|
|
20240813,172500,495016750,19800,19800,19800,19800,0
|
|
20240813,172400,495016750,19800,19800,19800,19800,0
|
|
20240813,172300,495016750,19800,19800,19800,19800,0
|
|
20240813,172200,495016750,19800,19800,19800,19800,0
|
|
20240813,172100,495016750,19800,19800,19800,19800,0
|
|
20240813,172000,495016750,19800,19800,19800,19800,0
|
|
20240813,171900,495016750,19800,19800,19800,19800,0
|
|
20240813,171800,495016750,19800,19800,19800,19800,0
|
|
20240813,171700,495016750,19800,19800,19800,19800,0
|
|
20240813,171600,495016750,19800,19800,19800,19800,0
|
|
20240813,171500,495016750,19800,19800,19800,19800,0
|
|
20240813,171400,495016750,19800,19800,19800,19800,0
|
|
20240813,171300,495016750,19800,19800,19800,19800,0
|
|
20240813,171200,495016750,19800,19800,19800,19800,0
|
|
20240813,171100,495016750,19800,19800,19800,19800,0
|
|
20240813,171000,495016750,19800,19800,19800,19800,0
|
|
20240813,170900,495016750,19800,19800,19800,19800,0
|
|
20240813,170800,495016750,19800,19800,19800,19800,0
|
|
20240813,170700,495016750,19800,19800,19800,19800,0
|
|
20240813,170600,495016750,19800,19800,19800,19800,0
|
|
20240813,170500,495016750,19800,19800,19800,19800,0
|
|
20240813,170400,495016750,19800,19800,19800,19800,0
|
|
20240813,170300,495016750,19800,19800,19800,19800,0
|
|
20240813,170200,495016750,19800,19800,19800,19800,0
|
|
20240813,170100,495016750,19800,19800,19800,19800,0
|
|
20240813,170000,495016750,19800,19800,19800,19800,0
|
|
20240813,165900,495016750,19800,19800,19800,19800,0
|
|
20240813,165800,495016750,19800,19800,19800,19800,0
|
|
20240813,165700,495016750,19800,19800,19800,19800,0
|
|
20240813,165600,495016750,19800,19800,19800,19800,210
|
|
20240813,165500,495016750,19800,19800,19800,19800,0
|
|
20240813,165400,495016750,19800,19800,19800,19800,0
|
|
20240813,165300,495016750,19800,19800,19800,19800,0
|
|
20240813,165200,495016750,19800,19800,19800,19800,0
|
|
20240813,165100,495016750,19800,19800,19800,19800,0
|
|
20240813,165000,495016750,19800,19800,19800,19800,0
|
|
20240813,164900,495016750,19800,19800,19800,19800,0
|
|
20240813,164800,495016750,19800,19800,19800,19800,0
|
|
20240813,164700,495016750,19800,19800,19800,19800,0
|
|
20240813,164600,495016750,19800,19800,19800,19800,0
|
|
20240813,164500,495016750,19800,19800,19800,19800,0
|
|
20240813,164400,495016750,19800,19800,19800,19800,0
|
|
20240813,164300,495016750,19800,19800,19800,19800,0
|
|
20240813,164200,495016750,19800,19800,19800,19800,0
|
|
20240813,164100,495016750,19800,19800,19800,19800,0
|
|
20240813,164000,495016750,19800,19800,19800,19800,0
|
|
20240813,163900,495016750,19800,19800,19800,19800,0
|
|
20240813,163800,495016750,19800,19800,19800,19800,0
|
|
20240813,163700,495016750,19800,19800,19800,19800,0
|
|
20240813,163600,495016750,19800,19800,19800,19800,0
|
|
20240813,163500,495016750,19800,19800,19800,19800,0
|
|
20240813,163400,495016750,19800,19800,19800,19800,0
|
|
20240813,163300,495016750,19800,19800,19800,19800,0
|
|
20240813,163200,495016750,19800,19800,19800,19800,0
|
|
20240813,163100,495016750,19800,19800,19800,19800,0
|
|
20240813,163000,495016750,19800,19800,19800,19800,0
|
|
20240813,162900,495016750,19800,19800,19800,19800,0
|
|
20240813,162800,495016750,19800,19800,19800,19800,0
|
|
20240813,162700,495016750,19800,19800,19800,19800,0
|
|
20240813,162600,495016750,19800,19800,19800,19800,210
|
|
20240813,162500,495016750,19800,19800,19800,19800,0
|
|
20240813,162400,495016750,19800,19800,19800,19800,0
|
|
20240813,162300,495016750,19800,19800,19800,19800,0
|
|
20240813,162200,495016750,19800,19800,19800,19800,0
|
|
20240813,162100,495016750,19800,19800,19800,19800,0
|
|
20240813,162000,495016750,19800,19800,19800,19800,0
|
|
20240813,161900,495016750,19800,19800,19800,19800,0
|
|
20240813,161800,495016750,19800,19800,19800,19800,0
|
|
20240813,161700,495016750,19800,19800,19800,19800,0
|
|
20240813,161600,495016750,19800,19800,19800,19800,0
|
|
20240813,161500,495016750,19800,19800,19800,19800,0
|
|
20240813,161400,495016750,19800,19800,19800,19800,0
|
|
20240813,161300,495016750,19800,19800,19800,19800,0
|
|
20240813,161200,495016750,19800,19800,19800,19800,0
|
|
20240813,161100,495016750,19800,19800,19800,19800,0
|
|
20240813,161000,495016750,19800,19800,19800,19800,0
|
|
20240813,160900,495016750,19800,19800,19800,19800,0
|
|
20240813,160800,495016750,19800,19800,19800,19800,0
|
|
20240813,160700,495016750,19800,19800,19800,19800,0
|
|
20240813,160600,495016750,19800,19800,19800,19800,0
|
|
20240813,160500,495016750,19800,19800,19800,19800,0
|
|
20240813,160400,495016750,19800,19800,19800,19800,0
|
|
20240813,160300,495016750,19800,19800,19800,19800,0
|
|
20240813,160200,495016750,19800,19800,19800,19800,0
|
|
20240813,160100,495016750,19800,19800,19800,19800,0
|
|
20240813,160000,495016750,19800,19800,19800,19800,0
|
|
20240813,155900,495016750,19800,19800,19800,19800,0
|
|
20240813,155800,495016750,19800,19800,19800,19800,0
|
|
20240813,155700,495016750,19800,19800,19800,19800,0
|
|
20240813,155600,495016750,19800,19800,19800,19800,210
|
|
20240813,155500,495016750,19800,19800,19800,19800,0
|
|
20240813,155400,495016750,19800,19800,19800,19800,0
|
|
20240813,155300,495016750,19800,19800,19800,19800,0
|
|
20240813,155200,495016750,19800,19800,19800,19800,0
|
|
20240813,155100,495016750,19800,19800,19800,19800,0
|
|
20240813,155000,495016750,19800,19800,19800,19800,0
|
|
20240813,154900,495016750,19800,19800,19800,19800,0
|
|
20240813,154800,495016750,19800,19800,19800,19800,0
|
|
20240813,154700,495016750,19800,19800,19800,19800,0
|
|
20240813,154600,495016750,19800,19800,19800,19800,0
|
|
20240813,154500,495016750,19800,19800,19800,19800,0
|
|
20240813,154400,495016750,19800,19800,19800,19800,0
|
|
20240813,154300,495016750,19800,19800,19800,19800,0
|
|
20240813,154200,495016750,19800,19800,19800,19800,0
|
|
20240813,154100,495016750,19800,19800,19800,19800,0
|
|
20240813,154000,495016750,19800,19800,19800,19800,0
|
|
20240813,153900,495016750,19800,19800,19800,19800,0
|
|
20240813,153800,495016750,19800,19800,19800,19800,0
|
|
20240813,153700,495016750,19800,19800,19800,19800,0
|
|
20240813,153600,495016750,19800,19800,19800,19800,0
|
|
20240813,153500,495016750,19800,19800,19800,19800,0
|
|
20240813,153400,495016750,19800,19800,19800,19800,0
|
|
20240813,153300,495016750,19800,19800,19800,19800,0
|
|
20240813,153200,495016750,19800,19800,19800,19800,0
|
|
20240813,153100,495016750,19800,19800,19800,19800,0
|
|
20240813,153000,495016750,19800,19800,19800,19800,210
|
|
20240813,152900,490858750,19820,19820,19820,19820,0
|
|
20240813,152800,490858750,19820,19820,19820,19820,0
|
|
20240813,152700,490858750,19820,19820,19820,19820,0
|
|
20240813,152600,490858750,19820,19820,19820,19820,0
|
|
20240813,152500,490858750,19820,19820,19820,19820,0
|
|
20240813,152400,490858750,19820,19820,19820,19820,0
|
|
20240813,152300,490858750,19820,19820,19820,19820,0
|
|
20240813,152200,490858750,19820,19820,19820,19820,0
|
|
20240813,152100,490858750,19820,19820,19820,19820,0
|
|
20240813,152000,490858750,19820,19820,19820,19820,0
|
|
20240813,151900,490858750,19820,19730,19820,19720,52
|
|
20240813,151800,489832700,19830,19730,19830,19730,40
|
|
20240813,151700,489041650,19730,19720,19730,19720,61
|
|
20240813,151600,487838130,19730,19730,19730,19730,52
|
|
20240813,151500,486812170,19730,19730,19730,19730,6
|
|
20240813,151400,486693790,19730,19720,19740,19720,111
|
|
20240813,151300,484503730,19720,19720,19720,19720,83
|
|
20240813,151200,482866970,19720,19720,19720,19710,77
|
|
20240813,151100,481348550,19720,19730,19730,19720,39
|
|
20240813,151000,480579200,19730,19730,19730,19730,56
|
|
20240813,150900,479474320,19740,19740,19750,19740,26
|
|
20240813,150800,478961070,19740,19740,19740,19740,12
|
|
20240813,150700,478724190,19740,19740,19740,19740,74
|
|
20240813,150600,477263430,19730,19740,19740,19730,66
|
|
20240813,150500,475961130,19740,19740,19740,19740,0
|
|
20240813,150400,475961130,19740,19740,19740,19740,12
|
|
20240813,150300,475724250,19750,19760,19760,19750,65
|
|
20240813,150200,474440330,19820,19820,19820,19820,0
|
|
20240813,150100,474440330,19820,19820,19820,19820,0
|
|
20240813,150000,474440330,19820,19820,19820,19820,4
|
|
20240813,145900,474361050,19840,19840,19840,19840,0
|
|
20240813,145800,474361050,19840,19840,19840,19840,0
|
|
20240813,145700,474361050,19840,19840,19840,19840,0
|
|
20240813,145600,474361050,19840,19840,19840,19840,0
|
|
20240813,145500,474361050,19840,19840,19840,19840,0
|
|
20240813,145400,474361050,19840,19840,19840,19840,0
|
|
20240813,145300,474361050,19840,19840,19840,19840,145
|
|
20240813,145200,471484250,19850,19840,19850,19840,30
|
|
20240813,145100,470888950,19840,19840,19850,19840,199
|
|
20240813,145000,466939350,19830,19830,19840,19830,38
|
|
20240813,144900,466185700,19830,19830,19830,19830,20
|
|
20240813,144800,465789100,19810,19800,19810,19790,223
|
|
20240813,144700,461374050,19800,19800,19800,19800,8
|
|
20240813,144600,461215650,19800,19790,19800,19760,91
|
|
20240813,144500,459414830,19780,19780,19780,19780,36
|
|
20240813,144400,458702750,19780,19780,19780,19780,20
|
|
20240813,144300,458307150,19790,19790,19790,19790,10
|
|
20240813,144200,458109250,19790,19790,19800,19790,70
|
|
20240813,144100,456723850,19800,19790,19800,19790,36
|
|
20240813,144000,456011310,19780,19770,19780,19770,41
|
|
20240813,143900,455200700,19770,19760,19770,19760,62
|
|
20240813,143800,453975230,19750,19750,19750,19750,40
|
|
20240813,143700,453185230,19750,19750,19750,19750,1
|
|
20240813,143600,453165480,19740,19740,19740,19740,0
|
|
20240813,143500,453165480,19740,19740,19740,19740,5
|
|
20240813,143400,453066780,19740,19740,19740,19740,3
|
|
20240813,143300,453007560,19740,19730,19740,19730,92
|
|
20240813,143200,451191680,19730,19730,19730,19730,0
|
|
20240813,143100,451191680,19730,19730,19730,19730,34
|
|
20240813,143000,450520860,19720,19720,19720,19720,19
|
|
20240813,142900,450146180,19740,19740,19740,19740,67
|
|
20240813,142800,448823600,19740,19740,19740,19740,19
|
|
20240813,142700,448448540,19740,19740,19740,19740,21
|
|
20240813,142600,448034000,19740,19740,19740,19740,6
|
|
20240813,142500,447915560,19740,19750,19750,19740,300
|
|
20240813,142400,441992440,19750,19750,19750,19750,0
|
|
20240813,142300,441992440,19750,19750,19750,19750,43
|
|
20240813,142200,441143190,19750,19750,19750,19750,19
|
|
20240813,142100,440767940,19750,19740,19750,19740,139
|
|
20240813,142000,438022900,19730,19730,19730,19730,0
|
|
20240813,141900,438022900,19730,19730,19730,19730,35
|
|
20240813,141800,437332350,19720,19720,19720,19720,0
|
|
20240813,141700,437332350,19720,19720,19720,19720,74
|
|
20240813,141600,435873070,19710,19710,19710,19710,28
|
|
20240813,141500,435321190,19710,19710,19710,19710,0
|
|
20240813,141400,435321190,19710,19710,19710,19710,0
|
|
20240813,141300,435321190,19710,19710,19710,19710,0
|
|
20240813,141200,435321190,19710,19700,19710,19700,16
|
|
20240813,141100,435005940,19690,19680,19690,19680,23
|
|
20240813,141000,434553100,19680,19680,19680,19680,31
|
|
20240813,140900,433943020,19680,19670,19680,19670,106
|
|
20240813,140800,431857000,19670,19670,19670,19670,12
|
|
20240813,140700,431620960,19670,19670,19670,19670,12
|
|
20240813,140600,431384920,19670,19670,19670,19670,38
|
|
20240813,140500,430637460,19660,19660,19660,19660,0
|
|
20240813,140400,430637460,19660,19670,19670,19660,100
|
|
20240813,140300,428671120,19680,19670,19680,19670,32
|
|
20240813,140200,428041580,19670,19670,19670,19670,0
|
|
20240813,140100,428041580,19670,19670,19670,19670,9
|
|
20240813,140000,427864550,19670,19680,19680,19670,244
|
|
20240813,135900,423064590,19670,19710,19710,19670,420
|
|
20240813,135800,414793560,19700,19700,19710,19700,17
|
|
20240813,135700,414458650,19700,19710,19710,19700,23
|
|
20240813,135600,414005400,19700,19710,19720,19700,349
|
|
20240813,135500,407129970,19740,19740,19740,19740,1
|
|
20240813,135400,407110230,19750,19770,19780,19710,2180
|
|
20240813,135300,364057510,19780,19780,19780,19780,32
|
|
20240813,135200,363424550,19780,19780,19780,19780,10
|
|
20240813,135100,363226750,19780,19780,19790,19780,119
|
|
20240813,135000,360872920,19780,19780,19780,19780,18
|
|
20240813,134900,360516880,19780,19780,19780,19780,13
|
|
20240813,134800,360259740,19790,19780,19790,19780,21
|
|
20240813,134700,359844330,19780,19780,19780,19780,9
|
|
20240813,134600,359666310,19780,19780,19780,19780,9
|
|
20240813,134500,359488290,19780,19780,19780,19780,18
|
|
20240813,134400,359132250,19790,19780,19790,19780,14
|
|
20240813,134300,358855280,19780,19790,19790,19780,53
|
|
20240813,134200,357806730,19790,19790,19790,19790,1
|
|
20240813,134100,357786940,19780,19780,19780,19780,0
|
|
20240813,134000,357786940,19780,19780,19780,19780,0
|
|
20240813,133900,357786940,19780,19790,19790,19780,52
|
|
20240813,133800,356758120,19790,19790,19790,19790,2
|
|
20240813,133700,356718540,19780,19780,19780,19780,16
|
|
20240813,133600,356402060,19780,19780,19780,19780,8
|
|
20240813,133500,356243820,19770,19780,19780,19770,10
|
|
20240813,133400,356046110,19830,19830,19830,19830,0
|
|
20240813,133300,356046110,19830,19830,19830,19830,2
|
|
20240813,133200,356006450,19760,19760,19760,19760,0
|
|
20240813,133100,356006450,19760,19760,19760,19760,0
|
|
20240813,133000,356006450,19760,19760,19760,19760,0
|
|
20240813,132900,356006450,19760,19760,19760,19760,0
|
|
20240813,132800,356006450,19760,19830,19830,19760,7
|
|
20240813,132700,355867990,19830,19830,19830,19830,1
|
|
20240813,132600,355848160,19760,19760,19760,19760,0
|
|
20240813,132500,355848160,19760,19770,19770,19760,35
|
|
20240813,132400,355156530,19840,19770,19840,19770,27
|
|
20240813,132300,354622600,19840,19840,19840,19840,3
|
|
20240813,132200,354563080,19840,19840,19840,19840,0
|
|
20240813,132100,354563080,19840,19840,19840,19840,0
|
|
20240813,132000,354563080,19840,19840,19840,19840,2
|
|
20240813,131900,354523400,19840,19840,19840,19840,0
|
|
20240813,131800,354523400,19840,19840,19840,19840,2
|
|
20240813,131700,354483720,19770,19770,19770,19770,0
|
|
20240813,131600,354483720,19770,19770,19770,19760,91
|
|
20240813,131500,352684730,19770,19770,19770,19770,14
|
|
20240813,131400,352407950,19770,19760,19770,19760,135
|
|
20240813,131300,349739350,19760,19770,19770,19760,26
|
|
20240813,131200,349225390,19770,19780,19780,19760,357
|
|
20240813,131100,342168110,19770,19770,19770,19770,0
|
|
20240813,131000,342168110,19770,19800,19800,19770,85
|
|
20240813,130900,340487360,19800,19800,19800,19800,0
|
|
20240813,130800,340487360,19800,19800,19800,19800,15
|
|
20240813,130700,340190360,19800,19800,19800,19800,2
|
|
20240813,130600,340150760,19800,19800,19800,19800,1
|
|
20240813,130500,340130960,19770,19780,19780,19770,70
|
|
20240813,130400,338746430,19780,19780,19780,19780,33
|
|
20240813,130300,338093690,19800,19800,19800,19800,0
|
|
20240813,130200,338093690,19800,19800,19800,19800,2
|
|
20240813,130100,338054090,19780,19790,19790,19780,48
|
|
20240813,130000,337104250,19800,19800,19800,19800,1
|
|
20240813,125900,337084450,19800,19800,19800,19800,0
|
|
20240813,125800,337084450,19800,19800,19800,19800,0
|
|
20240813,125700,337084450,19800,19800,19800,19800,2
|
|
20240813,125600,337044850,19800,19800,19800,19800,0
|
|
20240813,125500,337044850,19800,19800,19800,19800,0
|
|
20240813,125400,337044850,19800,19800,19800,19800,0
|
|
20240813,125300,337044850,19800,19800,19800,19800,0
|
|
20240813,125200,337044850,19800,19780,19800,19780,9
|
|
20240813,125100,336866790,19780,19780,19780,19780,35
|
|
20240813,125000,336174490,19830,19830,19830,19830,0
|
|
20240813,124900,336174490,19830,19830,19830,19830,0
|
|
20240813,124800,336174490,19830,19830,19830,19830,0
|
|
20240813,124700,336174490,19830,19840,19840,19830,4
|
|
20240813,124600,336095150,19840,19840,19840,19840,0
|
|
20240813,124500,336095150,19840,19840,19840,19840,1
|
|
20240813,124400,336075310,19860,19860,19860,19860,0
|
|
20240813,124300,336075310,19860,19860,19860,19860,0
|
|
20240813,124200,336075310,19860,19860,19860,19860,3
|
|
20240813,124100,336015730,19860,19860,19860,19860,0
|
|
20240813,124000,336015730,19860,19860,19860,19860,0
|
|
20240813,123900,336015730,19860,19860,19860,19860,0
|
|
20240813,123800,336015730,19860,19860,19860,19860,13
|
|
20240813,123700,335757550,19860,19860,19860,19860,2
|
|
20240813,123600,335717830,19780,19780,19780,19780,0
|
|
20240813,123500,335717830,19780,19860,19860,19780,179
|
|
20240813,123400,332164780,19860,19860,19860,19860,0
|
|
20240813,123300,332164780,19860,19860,19860,19860,0
|
|
20240813,123200,332164780,19860,19860,19860,19860,7
|
|
20240813,123100,332025760,19800,19800,19800,19800,0
|
|
20240813,123000,332025760,19800,19810,19810,19800,108
|
|
20240813,122900,329886360,19810,19810,19810,19810,5
|
|
20240813,122800,329787310,19810,19810,19810,19810,10
|
|
20240813,122700,329589210,19810,19810,19810,19810,0
|
|
20240813,122600,329589210,19810,19810,19810,19810,2
|
|
20240813,122500,329549590,19780,19780,19780,19780,0
|
|
20240813,122400,329549590,19780,19780,19780,19780,36
|
|
20240813,122300,328837510,19810,19800,19810,19790,21
|
|
20240813,122200,328421700,19800,19800,19800,19800,0
|
|
20240813,122100,328421700,19800,19800,19800,19800,2
|
|
20240813,122000,328382100,19810,19810,19810,19810,0
|
|
20240813,121900,328382100,19810,19810,19810,19810,0
|
|
20240813,121800,328382100,19810,19810,19810,19810,0
|
|
20240813,121700,328382100,19810,19810,19810,19810,0
|
|
20240813,121600,328382100,19810,19810,19810,19810,3
|
|
20240813,121500,328322670,19810,19810,19810,19810,0
|
|
20240813,121400,328322670,19810,19810,19810,19810,0
|
|
20240813,121300,328322670,19810,19810,19810,19810,0
|
|
20240813,121200,328322670,19810,19810,19810,19810,0
|
|
20240813,121100,328322670,19810,19810,19810,19810,2
|
|
20240813,121000,328283050,19780,19780,19780,19780,0
|
|
20240813,120900,328283050,19780,19780,19780,19780,0
|
|
20240813,120800,328283050,19780,19790,19790,19780,61
|
|
20240813,120700,327075980,19810,19810,19810,19810,0
|
|
20240813,120600,327075980,19810,19810,19810,19810,3
|
|
20240813,120500,327016550,19810,19810,19810,19810,0
|
|
20240813,120400,327016550,19810,19810,19810,19810,0
|
|
20240813,120300,327016550,19810,19810,19810,19810,0
|
|
20240813,120200,327016550,19810,19810,19810,19810,0
|
|
20240813,120100,327016550,19810,19810,19810,19810,3
|
|
20240813,120000,326957120,19800,19800,19800,19800,0
|
|
20240813,115900,326957120,19800,19800,19800,19800,0
|
|
20240813,115800,326957120,19800,19800,19800,19800,0
|
|
20240813,115700,326957120,19800,19800,19800,19800,0
|
|
20240813,115600,326957120,19800,19800,19800,19800,20
|
|
20240813,115500,326561120,19770,19770,19770,19770,0
|
|
20240813,115400,326561120,19770,19770,19770,19770,0
|
|
20240813,115300,326561120,19770,19770,19770,19770,0
|
|
20240813,115200,326561120,19770,19770,19770,19770,0
|
|
20240813,115100,326561120,19770,19810,19810,19770,59
|
|
20240813,115000,325392610,19770,19770,19770,19770,75
|
|
20240813,114900,323909860,19770,19770,19770,19770,0
|
|
20240813,114800,323909860,19770,19770,19770,19770,1
|
|
20240813,114700,323890090,19800,19800,19800,19800,45
|
|
20240813,114600,322999090,19790,19780,19790,19780,78
|
|
20240813,114500,321455550,19780,19780,19780,19780,2
|
|
20240813,114400,321415990,19780,19770,19780,19770,21
|
|
20240813,114300,321000720,19770,19770,19770,19770,11
|
|
20240813,114200,320783250,19780,19780,19780,19780,20
|
|
20240813,114100,320387650,19790,19790,19790,19790,0
|
|
20240813,114000,320387650,19790,19770,19790,19770,87
|
|
20240813,113900,318666880,19770,19770,19770,19770,0
|
|
20240813,113800,318666880,19770,19780,19780,19770,13
|
|
20240813,113700,318409850,19780,19780,19780,19780,0
|
|
20240813,113600,318409850,19780,19780,19780,19780,50
|
|
20240813,113500,317420850,19780,19770,19780,19770,45
|
|
20240813,113400,316531170,19770,19770,19770,19770,14
|
|
20240813,113300,316254390,19770,19770,19770,19770,12
|
|
20240813,113200,316017150,19770,19770,19770,19770,0
|
|
20240813,113100,316017150,19770,19770,19770,19770,12
|
|
20240813,113000,315779910,19780,19780,19780,19780,4
|
|
20240813,112900,315700790,19770,19770,19770,19770,13
|
|
20240813,112800,315443780,19770,19770,19770,19770,58
|
|
20240813,112700,314297120,19760,19760,19760,19760,14
|
|
20240813,112600,314020480,19770,19770,19770,19760,164
|
|
20240813,112500,310779690,19780,19780,19780,19780,4
|
|
20240813,112400,310700570,19780,19780,19780,19780,0
|
|
20240813,112300,310700570,19780,19780,19780,19780,29
|
|
20240813,112200,310126950,19780,19790,19790,19780,25
|
|
20240813,112100,309632430,19800,19800,19800,19800,0
|
|
20240813,112000,309632430,19800,19800,19800,19800,10
|
|
20240813,111900,309434430,19790,19790,19790,19790,8
|
|
20240813,111800,309276110,19800,19800,19800,19800,0
|
|
20240813,111700,309276110,19800,19800,19800,19800,107
|
|
20240813,111600,307157510,19800,19800,19800,19800,8
|
|
20240813,111500,306999110,19800,19810,19810,19800,11
|
|
20240813,111400,306781290,19820,19820,19820,19820,2
|
|
20240813,111300,306741650,19800,19800,19800,19800,0
|
|
20240813,111200,306741650,19800,19800,19800,19800,5
|
|
20240813,111100,306642650,19800,19790,19800,19790,19
|
|
20240813,111000,306266620,19790,19790,19790,19780,50
|
|
20240813,110900,305277590,19790,19790,19790,19790,0
|
|
20240813,110800,305277590,19790,19790,19790,19790,0
|
|
20240813,110700,305277590,19790,19790,19790,19790,1
|
|
20240813,110600,305257800,19780,19780,19780,19780,17
|
|
20240813,110500,304921540,19770,19770,19770,19750,184
|
|
20240813,110400,301283980,19750,19710,19750,19710,122
|
|
20240813,110300,298878480,19710,19720,19720,19710,55
|
|
20240813,110200,297794230,19720,19720,19720,19720,6
|
|
20240813,110100,297675910,19830,19830,19830,19830,0
|
|
20240813,110000,297675910,19830,19830,19830,19830,0
|
|
20240813,105900,297675910,19830,19720,19830,19710,1298
|
|
20240813,105800,272043940,19710,19710,19710,19710,10
|
|
20240813,105700,271846840,19710,19710,19710,19710,11
|
|
20240813,105600,271630030,19710,19710,19710,19710,25
|
|
20240813,105500,271137280,19700,19770,19770,19700,2083
|
|
20240813,105400,230011440,19810,19810,19810,19780,546
|
|
20240813,105300,219198800,19810,19840,19840,19810,898
|
|
20240813,105200,201402080,19840,19840,19840,19840,79
|
|
20240813,105100,199834720,19820,19820,19820,19820,0
|
|
20240813,105000,199834720,19820,19820,19820,19820,17
|
|
20240813,104900,199497780,19820,19840,19840,19820,8
|
|
20240813,104800,199339180,19820,19820,19820,19820,0
|
|
20240813,104700,199339180,19820,19820,19820,19820,10
|
|
20240813,104600,199140980,19810,19810,19810,19810,29
|
|
20240813,104500,198566490,19840,19840,19840,19840,1
|
|
20240813,104400,198546650,19840,19840,19840,19840,2
|
|
20240813,104300,198506970,19840,19840,19840,19840,1
|
|
20240813,104200,198487130,19800,19800,19800,19800,5
|
|
20240813,104100,198388130,19790,19790,19790,19790,0
|
|
20240813,104000,198388130,19790,19790,19790,19790,0
|
|
20240813,103900,198388130,19790,19850,19850,19790,15
|
|
20240813,103800,198091100,19850,19770,19850,19770,43
|
|
20240813,103700,197240250,19770,19770,19770,19770,0
|
|
20240813,103600,197240250,19770,19780,19780,19770,72
|
|
20240813,103500,195816740,19780,19860,19860,19780,362
|
|
20240813,103400,188643020,19860,19880,19880,19860,31
|
|
20240813,103300,188027010,19880,19880,19880,19880,0
|
|
20240813,103200,188027010,19880,19880,19880,19880,0
|
|
20240813,103100,188027010,19880,19880,19880,19880,0
|
|
20240813,103000,188027010,19880,19890,19890,19880,50
|
|
20240813,102900,187032610,19900,19900,19900,19900,3
|
|
20240813,102800,186972910,19900,19900,19900,19900,1
|
|
20240813,102700,186953010,19890,19920,19920,19890,164
|
|
20240813,102600,183688980,19920,19920,19920,19920,0
|
|
20240813,102500,183688980,19920,19920,19920,19920,3
|
|
20240813,102400,183629220,19920,19920,19920,19920,13
|
|
20240813,102300,183370260,19920,19910,19920,19910,184
|
|
20240813,102200,179706720,19890,19900,19900,19890,43
|
|
20240813,102100,178851140,19900,19900,19900,19900,33
|
|
20240813,102000,178194440,19890,19890,19890,19890,4
|
|
20240813,101900,178114880,19910,19910,19910,19910,2
|
|
20240813,101800,178075060,19880,19880,19880,19880,0
|
|
20240813,101700,178075060,19880,19880,19880,19880,0
|
|
20240813,101600,178075060,19880,19890,19890,19880,13
|
|
20240813,101500,177816590,19890,19890,19890,19890,4
|
|
20240813,101400,177737030,19890,19930,19930,19890,17
|
|
20240813,101300,177398780,19890,19890,19890,19890,0
|
|
20240813,101200,177398780,19890,19890,19890,19890,32
|
|
20240813,101100,176762300,19890,19890,19890,19890,0
|
|
20240813,101000,176762300,19890,19890,19890,19890,0
|
|
20240813,100900,176762300,19890,19920,19920,19890,697
|
|
20240813,100800,162894500,19940,19920,19940,19920,80
|
|
20240813,100700,161300860,19920,19920,19920,19920,18
|
|
20240813,100600,160942300,19920,19920,19920,19920,0
|
|
20240813,100500,160942300,19920,19940,19950,19920,88
|
|
20240813,100400,159187350,19920,19920,19920,19920,0
|
|
20240813,100300,159187350,19920,19920,19920,19910,32
|
|
20240813,100200,158549940,19920,19920,19920,19920,1
|
|
20240813,100100,158530020,19890,19890,19890,19890,19
|
|
20240813,100000,158152110,19890,19860,19890,19860,8
|
|
20240813,095900,157993150,19850,19850,19850,19850,0
|
|
20240813,095800,157993150,19850,19860,19860,19850,7
|
|
20240813,095700,157854170,19850,19850,19850,19850,12
|
|
20240813,095600,157615970,19850,19850,19850,19850,5
|
|
20240813,095500,157516720,19860,19850,19860,19850,50
|
|
20240813,095400,156523790,19850,19850,19850,19850,7
|
|
20240813,095300,156384840,19850,19820,19850,19820,97
|
|
20240813,095200,154461070,19820,19820,19820,19820,40
|
|
20240813,095100,153668270,19820,19820,19820,19820,14
|
|
20240813,095000,153390790,19820,19820,19820,19820,14
|
|
20240813,094900,153113310,19860,19850,19860,19850,16
|
|
20240813,094800,152795630,19840,19810,19840,19810,65
|
|
20240813,094700,151506620,19810,19850,19850,19810,9
|
|
20240813,094600,151328290,19810,19830,19830,19800,91
|
|
20240813,094500,149524430,19830,19830,19830,19830,0
|
|
20240813,094400,149524430,19830,19780,19830,19780,118
|
|
20240813,094300,147186180,19780,19780,19780,19780,67
|
|
20240813,094200,145860920,19770,19760,19770,19760,188
|
|
20240813,094100,142145550,19760,19760,19760,19760,18
|
|
20240813,094000,141789870,19760,19760,19760,19760,38
|
|
20240813,093900,141038990,19820,19810,19820,19750,979
|
|
20240813,093800,121658300,19800,19820,19830,19800,344
|
|
20240813,093700,114840320,19820,19820,19830,19820,27
|
|
20240813,093600,114305120,19830,19820,19830,19820,43
|
|
20240813,093500,113452840,19810,19810,19810,19810,14
|
|
20240813,093400,113175500,19810,19810,19810,19810,13
|
|
20240813,093300,112917970,19810,19800,19820,19800,103
|
|
20240813,093200,110877150,19800,19800,19800,19800,14
|
|
20240813,093100,110599950,19800,19830,19830,19800,906
|
|
20240813,093000,92652700,19820,19850,19850,19820,181
|
|
20240813,092900,89062400,19850,19850,19850,19850,12
|
|
20240813,092800,88824200,19850,19860,19860,19850,55
|
|
20240813,092700,87732440,19880,19910,19910,19860,575
|
|
20240813,092600,76297060,19920,19930,19930,19920,16
|
|
20240813,092500,75978240,19900,19900,19900,19900,245
|
|
20240813,092400,71102740,19900,19900,19910,19900,335
|
|
20240813,092300,64435240,19900,19940,19940,19900,1010
|
|
20240813,092200,44311450,19940,19940,19940,19940,0
|
|
20240813,092100,44311450,19940,19940,19940,19940,25
|
|
20240813,092000,43812950,19940,19940,19940,19940,250
|
|
20240813,091900,38827950,19940,19940,19940,19940,10
|
|
20240813,091800,38628550,19940,19950,19950,19930,265
|
|
20240813,091700,33343410,19950,19950,19950,19950,1
|
|
20240813,091600,33323460,19950,19950,19950,19950,8
|
|
20240813,091500,33163860,19950,19950,19950,19950,0
|
|
20240813,091400,33163860,19950,19950,19950,19950,0
|
|
20240813,091300,33163860,19950,20050,20100,19950,435
|
|
20240813,091200,24442110,20000,20000,20000,20000,106
|
|
20240813,091100,22322110,19930,19930,19930,19930,0
|
|
20240813,091000,22322110,19930,19930,19930,19930,0
|
|
20240813,090900,22322110,19930,19930,19930,19930,31
|
|
20240813,090800,21704280,19920,19920,19920,19920,8
|
|
20240813,090700,21544920,19920,20000,20000,19920,337
|
|
20240813,090600,14831030,20050,20050,20050,20050,0
|
|
20240813,090500,14831030,20050,20050,20050,20050,1
|
|
20240813,090400,14810980,19880,19940,20050,19880,134
|
|
20240813,090300,12141990,19880,19880,19880,19880,0
|
|
20240813,090200,12141990,19880,19940,19940,19880,60
|
|
20240813,090100,10947450,19950,19930,19950,19930,316
|
|
20240813,090000,4643690,19930,19930,19930,19930,233
|