659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,195600,253770410,13570,13570,13570,13570,774
|
|
20240814,195500,253770410,13570,13570,13570,13570,0
|
|
20240814,195400,253770410,13570,13570,13570,13570,0
|
|
20240814,195300,253770410,13570,13570,13570,13570,0
|
|
20240814,195200,253770410,13570,13570,13570,13570,0
|
|
20240814,195100,253770410,13570,13570,13570,13570,0
|
|
20240814,195000,253770410,13570,13570,13570,13570,0
|
|
20240814,194900,253770410,13570,13570,13570,13570,0
|
|
20240814,194800,253770410,13570,13570,13570,13570,0
|
|
20240814,194700,253770410,13570,13570,13570,13570,0
|
|
20240814,194600,253770410,13570,13570,13570,13570,0
|
|
20240814,194500,253770410,13570,13570,13570,13570,0
|
|
20240814,194400,253770410,13570,13570,13570,13570,0
|
|
20240814,194300,253770410,13570,13570,13570,13570,0
|
|
20240814,194200,253770410,13570,13570,13570,13570,0
|
|
20240814,194100,253770410,13570,13570,13570,13570,0
|
|
20240814,194000,253770410,13570,13570,13570,13570,0
|
|
20240814,193900,253770410,13570,13570,13570,13570,0
|
|
20240814,193800,253770410,13570,13570,13570,13570,0
|
|
20240814,193700,253770410,13570,13570,13570,13570,0
|
|
20240814,193600,253770410,13570,13570,13570,13570,0
|
|
20240814,193500,253770410,13570,13570,13570,13570,0
|
|
20240814,193400,253770410,13570,13570,13570,13570,0
|
|
20240814,193300,253770410,13570,13570,13570,13570,0
|
|
20240814,193200,253770410,13570,13570,13570,13570,0
|
|
20240814,193100,253770410,13570,13570,13570,13570,0
|
|
20240814,193000,253770410,13570,13570,13570,13570,0
|
|
20240814,192900,253770410,13570,13570,13570,13570,0
|
|
20240814,192800,253770410,13570,13570,13570,13570,0
|
|
20240814,192700,253770410,13570,13570,13570,13570,0
|
|
20240814,192600,253770410,13570,13570,13570,13570,774
|
|
20240814,192500,253770410,13570,13570,13570,13570,0
|
|
20240814,192400,253770410,13570,13570,13570,13570,0
|
|
20240814,192300,253770410,13570,13570,13570,13570,0
|
|
20240814,192200,253770410,13570,13570,13570,13570,0
|
|
20240814,192100,253770410,13570,13570,13570,13570,0
|
|
20240814,192000,253770410,13570,13570,13570,13570,0
|
|
20240814,191900,253770410,13570,13570,13570,13570,0
|
|
20240814,191800,253770410,13570,13570,13570,13570,0
|
|
20240814,191700,253770410,13570,13570,13570,13570,0
|
|
20240814,191600,253770410,13570,13570,13570,13570,0
|
|
20240814,191500,253770410,13570,13570,13570,13570,0
|
|
20240814,191400,253770410,13570,13570,13570,13570,0
|
|
20240814,191300,253770410,13570,13570,13570,13570,0
|
|
20240814,191200,253770410,13570,13570,13570,13570,0
|
|
20240814,191100,253770410,13570,13570,13570,13570,0
|
|
20240814,191000,253770410,13570,13570,13570,13570,0
|
|
20240814,190900,253770410,13570,13570,13570,13570,0
|
|
20240814,190800,253770410,13570,13570,13570,13570,0
|
|
20240814,190700,253770410,13570,13570,13570,13570,0
|
|
20240814,190600,253770410,13570,13570,13570,13570,0
|
|
20240814,190500,253770410,13570,13570,13570,13570,0
|
|
20240814,190400,253770410,13570,13570,13570,13570,0
|
|
20240814,190300,253770410,13570,13570,13570,13570,0
|
|
20240814,190200,253770410,13570,13570,13570,13570,0
|
|
20240814,190100,253770410,13570,13570,13570,13570,0
|
|
20240814,190000,253770410,13570,13570,13570,13570,0
|
|
20240814,185900,253770410,13570,13570,13570,13570,0
|
|
20240814,185800,253770410,13570,13570,13570,13570,0
|
|
20240814,185700,253770410,13570,13570,13570,13570,0
|
|
20240814,185600,253770410,13570,13570,13570,13570,774
|
|
20240814,185500,253770410,13570,13570,13570,13570,0
|
|
20240814,185400,253770410,13570,13570,13570,13570,0
|
|
20240814,185300,253770410,13570,13570,13570,13570,0
|
|
20240814,185200,253770410,13570,13570,13570,13570,0
|
|
20240814,185100,253770410,13570,13570,13570,13570,0
|
|
20240814,185000,253770410,13570,13570,13570,13570,0
|
|
20240814,184900,253770410,13570,13570,13570,13570,0
|
|
20240814,184800,253770410,13570,13570,13570,13570,0
|
|
20240814,184700,253770410,13570,13570,13570,13570,0
|
|
20240814,184600,253770410,13570,13570,13570,13570,0
|
|
20240814,184500,253770410,13570,13570,13570,13570,0
|
|
20240814,184400,253770410,13570,13570,13570,13570,0
|
|
20240814,184300,253770410,13570,13570,13570,13570,0
|
|
20240814,184200,253770410,13570,13570,13570,13570,0
|
|
20240814,184100,253770410,13570,13570,13570,13570,0
|
|
20240814,184000,253770410,13570,13570,13570,13570,0
|
|
20240814,183900,253770410,13570,13570,13570,13570,0
|
|
20240814,183800,253770410,13570,13570,13570,13570,0
|
|
20240814,183700,253770410,13570,13570,13570,13570,0
|
|
20240814,183600,253770410,13570,13570,13570,13570,0
|
|
20240814,183500,253770410,13570,13570,13570,13570,0
|
|
20240814,183400,253770410,13570,13570,13570,13570,0
|
|
20240814,183300,253770410,13570,13570,13570,13570,0
|
|
20240814,183200,253770410,13570,13570,13570,13570,0
|
|
20240814,183100,253770410,13570,13570,13570,13570,0
|
|
20240814,183000,253770410,13570,13570,13570,13570,0
|
|
20240814,182900,253770410,13570,13570,13570,13570,0
|
|
20240814,182800,253770410,13570,13570,13570,13570,0
|
|
20240814,182700,253770410,13570,13570,13570,13570,0
|
|
20240814,182600,253770410,13570,13570,13570,13570,774
|
|
20240814,182500,253770410,13570,13570,13570,13570,0
|
|
20240814,182400,253770410,13570,13570,13570,13570,0
|
|
20240814,182300,253770410,13570,13570,13570,13570,0
|
|
20240814,182200,253770410,13570,13570,13570,13570,0
|
|
20240814,182100,253770410,13570,13570,13570,13570,0
|
|
20240814,182000,253770410,13570,13570,13570,13570,0
|
|
20240814,181900,253770410,13570,13570,13570,13570,0
|
|
20240814,181800,253770410,13570,13570,13570,13570,0
|
|
20240814,181700,253770410,13570,13570,13570,13570,0
|
|
20240814,181600,253770410,13570,13570,13570,13570,0
|
|
20240814,181500,253770410,13570,13570,13570,13570,0
|
|
20240814,181400,253770410,13570,13570,13570,13570,0
|
|
20240814,181300,253770410,13570,13570,13570,13570,0
|
|
20240814,181200,253770410,13570,13570,13570,13570,0
|
|
20240814,181100,253770410,13570,13570,13570,13570,0
|
|
20240814,181000,253770410,13570,13570,13570,13570,0
|
|
20240814,180900,253770410,13570,13570,13570,13570,0
|
|
20240814,180800,253770410,13570,13570,13570,13570,0
|
|
20240814,180700,253770410,13570,13570,13570,13570,0
|
|
20240814,180600,253770410,13570,13570,13570,13570,0
|
|
20240814,180500,253770410,13570,13570,13570,13570,0
|
|
20240814,180400,253770410,13570,13570,13570,13570,0
|
|
20240814,180300,253770410,13570,13570,13570,13570,0
|
|
20240814,180200,253770410,13570,13570,13570,13570,0
|
|
20240814,180100,253770410,13570,13570,13570,13570,0
|
|
20240814,180000,253770410,13570,13570,13570,13570,0
|
|
20240814,175900,253770410,13570,13570,13570,13570,0
|
|
20240814,175800,253770410,13570,13570,13570,13570,0
|
|
20240814,175700,253770410,13570,13570,13570,13570,0
|
|
20240814,175600,253770410,13570,13570,13570,13570,774
|
|
20240814,175500,253770410,13570,13570,13570,13570,0
|
|
20240814,175400,253770410,13570,13570,13570,13570,0
|
|
20240814,175300,253770410,13570,13570,13570,13570,0
|
|
20240814,175200,253770410,13570,13570,13570,13570,0
|
|
20240814,175100,253770410,13570,13570,13570,13570,0
|
|
20240814,175000,253770410,13570,13570,13570,13570,0
|
|
20240814,174900,253770410,13570,13570,13570,13570,0
|
|
20240814,174800,253770410,13570,13570,13570,13570,0
|
|
20240814,174700,253770410,13570,13570,13570,13570,0
|
|
20240814,174600,253770410,13570,13570,13570,13570,0
|
|
20240814,174500,253770410,13570,13570,13570,13570,0
|
|
20240814,174400,253770410,13570,13570,13570,13570,0
|
|
20240814,174300,253770410,13570,13570,13570,13570,0
|
|
20240814,174200,253770410,13570,13570,13570,13570,0
|
|
20240814,174100,253770410,13570,13570,13570,13570,0
|
|
20240814,174000,253770410,13570,13570,13570,13570,0
|
|
20240814,173900,253770410,13570,13570,13570,13570,0
|
|
20240814,173800,253770410,13570,13570,13570,13570,0
|
|
20240814,173700,253770410,13570,13570,13570,13570,0
|
|
20240814,173600,253770410,13570,13570,13570,13570,0
|
|
20240814,173500,253770410,13570,13570,13570,13570,0
|
|
20240814,173400,253770410,13570,13570,13570,13570,0
|
|
20240814,173300,253770410,13570,13570,13570,13570,0
|
|
20240814,173200,253770410,13570,13570,13570,13570,0
|
|
20240814,173100,253770410,13570,13570,13570,13570,0
|
|
20240814,173000,253770410,13570,13570,13570,13570,0
|
|
20240814,172900,253770410,13570,13570,13570,13570,0
|
|
20240814,172800,253770410,13570,13570,13570,13570,0
|
|
20240814,172700,253770410,13570,13570,13570,13570,0
|
|
20240814,172600,253770410,13570,13570,13570,13570,774
|
|
20240814,172500,253770410,13570,13570,13570,13570,0
|
|
20240814,172400,253770410,13570,13570,13570,13570,0
|
|
20240814,172300,253770410,13570,13570,13570,13570,0
|
|
20240814,172200,253770410,13570,13570,13570,13570,0
|
|
20240814,172100,253770410,13570,13570,13570,13570,0
|
|
20240814,172000,253770410,13570,13570,13570,13570,0
|
|
20240814,171900,253770410,13570,13570,13570,13570,0
|
|
20240814,171800,253770410,13570,13570,13570,13570,0
|
|
20240814,171700,253770410,13570,13570,13570,13570,0
|
|
20240814,171600,253770410,13570,13570,13570,13570,0
|
|
20240814,171500,253770410,13570,13570,13570,13570,0
|
|
20240814,171400,253770410,13570,13570,13570,13570,0
|
|
20240814,171300,253770410,13570,13570,13570,13570,0
|
|
20240814,171200,253770410,13570,13570,13570,13570,0
|
|
20240814,171100,253770410,13570,13570,13570,13570,0
|
|
20240814,171000,253770410,13570,13570,13570,13570,0
|
|
20240814,170900,253770410,13570,13570,13570,13570,0
|
|
20240814,170800,253770410,13570,13570,13570,13570,0
|
|
20240814,170700,253770410,13570,13570,13570,13570,0
|
|
20240814,170600,253770410,13570,13570,13570,13570,0
|
|
20240814,170500,253770410,13570,13570,13570,13570,0
|
|
20240814,170400,253770410,13570,13570,13570,13570,0
|
|
20240814,170300,253770410,13570,13570,13570,13570,0
|
|
20240814,170200,253770410,13570,13570,13570,13570,0
|
|
20240814,170100,253770410,13570,13570,13570,13570,0
|
|
20240814,170000,253770410,13570,13570,13570,13570,0
|
|
20240814,165900,253770410,13570,13570,13570,13570,0
|
|
20240814,165800,253770410,13570,13570,13570,13570,0
|
|
20240814,165700,253770410,13570,13570,13570,13570,0
|
|
20240814,165600,253770410,13570,13570,13570,13570,774
|
|
20240814,165500,253770410,13570,13570,13570,13570,0
|
|
20240814,165400,253770410,13570,13570,13570,13570,0
|
|
20240814,165300,253770410,13570,13570,13570,13570,0
|
|
20240814,165200,253770410,13570,13570,13570,13570,0
|
|
20240814,165100,253770410,13570,13570,13570,13570,0
|
|
20240814,165000,253770410,13570,13570,13570,13570,0
|
|
20240814,164900,253770410,13570,13570,13570,13570,0
|
|
20240814,164800,253770410,13570,13570,13570,13570,0
|
|
20240814,164700,253770410,13570,13570,13570,13570,0
|
|
20240814,164600,253770410,13570,13570,13570,13570,0
|
|
20240814,164500,253770410,13570,13570,13570,13570,0
|
|
20240814,164400,253770410,13570,13570,13570,13570,0
|
|
20240814,164300,253770410,13570,13570,13570,13570,0
|
|
20240814,164200,253770410,13570,13570,13570,13570,0
|
|
20240814,164100,253770410,13570,13570,13570,13570,0
|
|
20240814,164000,253770410,13570,13570,13570,13570,0
|
|
20240814,163900,253770410,13570,13570,13570,13570,0
|
|
20240814,163800,253770410,13570,13570,13570,13570,0
|
|
20240814,163700,253770410,13570,13570,13570,13570,0
|
|
20240814,163600,253770410,13570,13570,13570,13570,0
|
|
20240814,163500,253770410,13570,13570,13570,13570,0
|
|
20240814,163400,253770410,13570,13570,13570,13570,0
|
|
20240814,163300,253770410,13570,13570,13570,13570,0
|
|
20240814,163200,253770410,13570,13570,13570,13570,0
|
|
20240814,163100,253770410,13570,13570,13570,13570,0
|
|
20240814,163000,253770410,13570,13570,13570,13570,0
|
|
20240814,162900,253770410,13570,13570,13570,13570,0
|
|
20240814,162800,253770410,13570,13570,13570,13570,0
|
|
20240814,162700,253770410,13570,13570,13570,13570,0
|
|
20240814,162600,253770410,13570,13570,13570,13570,774
|
|
20240814,162500,253770410,13570,13570,13570,13570,0
|
|
20240814,162400,253770410,13570,13570,13570,13570,0
|
|
20240814,162300,253770410,13570,13570,13570,13570,0
|
|
20240814,162200,253770410,13570,13570,13570,13570,0
|
|
20240814,162100,253770410,13570,13570,13570,13570,0
|
|
20240814,162000,253770410,13570,13570,13570,13570,0
|
|
20240814,161900,253770410,13570,13570,13570,13570,0
|
|
20240814,161800,253770410,13570,13570,13570,13570,0
|
|
20240814,161700,253770410,13570,13570,13570,13570,0
|
|
20240814,161600,253770410,13570,13570,13570,13570,0
|
|
20240814,161500,253770410,13570,13570,13570,13570,0
|
|
20240814,161400,253770410,13570,13570,13570,13570,0
|
|
20240814,161300,253770410,13570,13570,13570,13570,0
|
|
20240814,161200,253770410,13570,13570,13570,13570,0
|
|
20240814,161100,253770410,13570,13570,13570,13570,0
|
|
20240814,161000,253770410,13570,13570,13570,13570,0
|
|
20240814,160900,253770410,13570,13570,13570,13570,0
|
|
20240814,160800,253770410,13570,13570,13570,13570,0
|
|
20240814,160700,253770410,13570,13570,13570,13570,0
|
|
20240814,160600,253770410,13570,13570,13570,13570,0
|
|
20240814,160500,253770410,13570,13570,13570,13570,0
|
|
20240814,160400,253770410,13570,13570,13570,13570,0
|
|
20240814,160300,253770410,13570,13570,13570,13570,0
|
|
20240814,160200,253770410,13570,13570,13570,13570,0
|
|
20240814,160100,253770410,13570,13570,13570,13570,0
|
|
20240814,160000,253770410,13570,13570,13570,13570,0
|
|
20240814,155900,253770410,13570,13570,13570,13570,0
|
|
20240814,155800,253770410,13570,13570,13570,13570,0
|
|
20240814,155700,253770410,13570,13570,13570,13570,0
|
|
20240814,155600,253770410,13570,13570,13570,13570,774
|
|
20240814,155500,253770410,13570,13570,13570,13570,0
|
|
20240814,155400,253770410,13570,13570,13570,13570,0
|
|
20240814,155300,253770410,13570,13570,13570,13570,0
|
|
20240814,155200,253770410,13570,13570,13570,13570,0
|
|
20240814,155100,253770410,13570,13570,13570,13570,0
|
|
20240814,155000,253770410,13570,13570,13570,13570,0
|
|
20240814,154900,253770410,13570,13570,13570,13570,0
|
|
20240814,154800,253770410,13570,13570,13570,13570,0
|
|
20240814,154700,253770410,13570,13570,13570,13570,0
|
|
20240814,154600,253770410,13570,13570,13570,13570,0
|
|
20240814,154500,253770410,13570,13570,13570,13570,0
|
|
20240814,154400,253770410,13570,13570,13570,13570,0
|
|
20240814,154300,253770410,13570,13570,13570,13570,0
|
|
20240814,154200,253770410,13570,13570,13570,13570,0
|
|
20240814,154100,253770410,13570,13570,13570,13570,0
|
|
20240814,154000,253770410,13570,13570,13570,13570,0
|
|
20240814,153900,253770410,13570,13570,13570,13570,0
|
|
20240814,153800,253770410,13570,13570,13570,13570,0
|
|
20240814,153700,253770410,13570,13570,13570,13570,0
|
|
20240814,153600,253770410,13570,13570,13570,13570,0
|
|
20240814,153500,253770410,13570,13570,13570,13570,0
|
|
20240814,153400,253770410,13570,13570,13570,13570,0
|
|
20240814,153300,253770410,13570,13570,13570,13570,0
|
|
20240814,153200,253770410,13570,13570,13570,13570,0
|
|
20240814,153100,253770410,13570,13570,13570,13570,0
|
|
20240814,153000,253770410,13570,13570,13570,13570,774
|
|
20240814,152900,243267230,13570,13570,13570,13570,0
|
|
20240814,152800,243267230,13570,13570,13570,13570,0
|
|
20240814,152700,243267230,13570,13570,13570,13570,0
|
|
20240814,152600,243267230,13570,13570,13570,13570,0
|
|
20240814,152500,243267230,13570,13570,13570,13570,0
|
|
20240814,152400,243267230,13570,13570,13570,13570,0
|
|
20240814,152300,243267230,13570,13570,13570,13570,0
|
|
20240814,152200,243267230,13570,13570,13570,13570,0
|
|
20240814,152100,243267230,13570,13570,13570,13570,0
|
|
20240814,152000,243267230,13570,13570,13570,13570,0
|
|
20240814,151900,243267230,13570,13560,13570,13550,101
|
|
20240814,151800,241897240,13570,13560,13570,13560,15
|
|
20240814,151700,241693780,13560,13560,13570,13560,33
|
|
20240814,151600,241246280,13570,13570,13570,13570,4
|
|
20240814,151500,241192000,13560,13560,13560,13560,30
|
|
20240814,151400,240785200,13570,13550,13570,13550,37
|
|
20240814,151300,240283320,13570,13530,13570,13530,118
|
|
20240814,151200,238686520,13530,13530,13530,13530,1
|
|
20240814,151100,238672990,13530,13530,13530,13530,0
|
|
20240814,151000,238672990,13530,13520,13530,13500,88
|
|
20240814,150900,237484130,13530,13530,13530,13530,0
|
|
20240814,150800,237484130,13530,13530,13530,13530,0
|
|
20240814,150700,237484130,13530,13550,13560,13530,90
|
|
20240814,150600,236265390,13530,13560,13560,13530,103
|
|
20240814,150500,234871670,13550,13550,13550,13550,14
|
|
20240814,150400,234681970,13550,13560,13560,13550,154
|
|
20240814,150300,232593770,13570,13570,13570,13570,2
|
|
20240814,150200,232566630,13570,13570,13570,13570,1
|
|
20240814,150100,232553060,13560,13560,13560,13560,108
|
|
20240814,150000,231088580,13560,13560,13560,13560,1
|
|
20240814,145900,231075020,13520,13520,13520,13520,0
|
|
20240814,145800,231075020,13520,13520,13520,13520,18
|
|
20240814,145700,230831660,13560,13560,13560,13560,20
|
|
20240814,145600,230560460,13560,13560,13560,13560,0
|
|
20240814,145500,230560460,13560,13560,13560,13560,54
|
|
20240814,145400,229828220,13560,13550,13560,13550,132
|
|
20240814,145300,228038310,13560,13560,13560,13560,0
|
|
20240814,145200,228038310,13560,13560,13560,13560,0
|
|
20240814,145100,228038310,13560,13560,13560,13560,0
|
|
20240814,145000,228038310,13560,13560,13560,13560,1
|
|
20240814,144900,228024750,13560,13520,13560,13520,7
|
|
20240814,144800,227929940,13550,13550,13550,13550,0
|
|
20240814,144700,227929940,13550,13550,13550,13550,1
|
|
20240814,144600,227916390,13520,13520,13520,13520,56
|
|
20240814,144500,227159270,13520,13520,13520,13520,0
|
|
20240814,144400,227159270,13520,13520,13520,13520,0
|
|
20240814,144300,227159270,13520,13520,13520,13520,50
|
|
20240814,144200,226483270,13510,13510,13510,13510,21
|
|
20240814,144100,226199560,13520,13520,13520,13520,0
|
|
20240814,144000,226199560,13520,13520,13520,13520,0
|
|
20240814,143900,226199560,13520,13520,13520,13520,0
|
|
20240814,143800,226199560,13520,13520,13520,13520,5
|
|
20240814,143700,226131960,13520,13520,13520,13520,0
|
|
20240814,143600,226131960,13520,13520,13520,13520,20
|
|
20240814,143500,225861560,13520,13520,13520,13520,129
|
|
20240814,143400,224117480,13590,13590,13590,13590,0
|
|
20240814,143300,224117480,13590,13590,13590,13590,0
|
|
20240814,143200,224117480,13590,13590,13590,13590,0
|
|
20240814,143100,224117480,13590,13590,13590,13590,21
|
|
20240814,143000,223832090,13600,13600,13600,13600,2
|
|
20240814,142900,223804890,13600,13530,13600,13520,156
|
|
20240814,142800,221694520,13530,13530,13530,13530,0
|
|
20240814,142700,221694520,13530,13530,13530,13530,0
|
|
20240814,142600,221694520,13530,13530,13530,13530,1
|
|
20240814,142500,221680990,13550,13550,13550,13550,0
|
|
20240814,142400,221680990,13550,13550,13550,13550,0
|
|
20240814,142300,221680990,13550,13560,13560,13550,26
|
|
20240814,142200,221328650,13570,13570,13570,13570,8
|
|
20240814,142100,221220090,13570,13570,13570,13570,0
|
|
20240814,142000,221220090,13570,13570,13570,13570,0
|
|
20240814,141900,221220090,13570,13570,13570,13570,0
|
|
20240814,141800,221220090,13570,13570,13570,13570,7
|
|
20240814,141700,221125100,13600,13570,13600,13570,15
|
|
20240814,141600,220921490,13550,13550,13550,13550,0
|
|
20240814,141500,220921490,13550,13550,13550,13550,0
|
|
20240814,141400,220921490,13550,13550,13550,13550,0
|
|
20240814,141300,220921490,13550,13570,13570,13550,49
|
|
20240814,141200,220256860,13600,13600,13600,13600,0
|
|
20240814,141100,220256860,13600,13600,13600,13600,0
|
|
20240814,141000,220256860,13600,13600,13600,13600,0
|
|
20240814,140900,220256860,13600,13600,13600,13600,0
|
|
20240814,140800,220256860,13600,13600,13600,13600,0
|
|
20240814,140700,220256860,13600,13600,13600,13600,10
|
|
20240814,140600,220120860,13600,13600,13600,13600,0
|
|
20240814,140500,220120860,13600,13600,13600,13600,0
|
|
20240814,140400,220120860,13600,13600,13600,13600,0
|
|
20240814,140300,220120860,13600,13600,13600,13600,0
|
|
20240814,140200,220120860,13600,13600,13600,13600,0
|
|
20240814,140100,220120860,13600,13600,13600,13600,1
|
|
20240814,140000,220107260,13600,13600,13600,13600,0
|
|
20240814,135900,220107260,13600,13600,13600,13600,2
|
|
20240814,135800,220080060,13570,13610,13610,13570,109
|
|
20240814,135700,218598930,13590,13590,13590,13590,0
|
|
20240814,135600,218598930,13590,13590,13590,13590,0
|
|
20240814,135500,218598930,13590,13590,13590,13590,0
|
|
20240814,135400,218598930,13590,13600,13610,13590,7
|
|
20240814,135300,218503700,13580,13580,13580,13580,1
|
|
20240814,135200,218490120,13620,13620,13620,13620,0
|
|
20240814,135100,218490120,13620,13590,13620,13590,5
|
|
20240814,135000,218422140,13590,13620,13620,13590,5
|
|
20240814,134900,218354100,13580,13580,13580,13580,0
|
|
20240814,134800,218354100,13580,13580,13580,13580,0
|
|
20240814,134700,218354100,13580,13580,13580,13580,6
|
|
20240814,134600,218272620,13580,13580,13580,13580,0
|
|
20240814,134500,218272620,13580,13580,13580,13580,0
|
|
20240814,134400,218272620,13580,13590,13610,13580,7
|
|
20240814,134300,218177460,13600,13600,13600,13600,0
|
|
20240814,134200,218177460,13600,13600,13620,13600,8
|
|
20240814,134100,218068580,13590,13590,13590,13590,3
|
|
20240814,134000,218027810,13600,13600,13600,13600,2
|
|
20240814,133900,218000610,13600,13600,13600,13600,0
|
|
20240814,133800,218000610,13600,13600,13600,13600,28
|
|
20240814,133700,217619810,13600,13600,13600,13600,1
|
|
20240814,133600,217606210,13600,13600,13600,13600,0
|
|
20240814,133500,217606210,13600,13580,13600,13580,8
|
|
20240814,133400,217497510,13570,13570,13570,13570,0
|
|
20240814,133300,217497510,13570,13570,13570,13570,25
|
|
20240814,133200,217158260,13600,13600,13600,13600,0
|
|
20240814,133100,217158260,13600,13600,13600,13600,0
|
|
20240814,133000,217158260,13600,13600,13600,13600,0
|
|
20240814,132900,217158260,13600,13590,13600,13590,15
|
|
20240814,132800,216954320,13570,13570,13570,13570,0
|
|
20240814,132700,216954320,13570,13570,13570,13570,2
|
|
20240814,132600,216927180,13600,13580,13600,13580,11
|
|
20240814,132500,216777690,13600,13570,13600,13570,50
|
|
20240814,132400,216098660,13600,13600,13600,13600,1
|
|
20240814,132300,216085060,13600,13600,13600,13600,5
|
|
20240814,132200,216017060,13600,13600,13600,13600,0
|
|
20240814,132100,216017060,13600,13600,13600,13600,20
|
|
20240814,132000,215745060,13590,13590,13590,13590,0
|
|
20240814,131900,215745060,13590,13590,13590,13590,22
|
|
20240814,131800,215446080,13600,13590,13600,13590,4
|
|
20240814,131700,215391710,13590,13590,13590,13590,56
|
|
20240814,131600,214630670,13590,13590,13590,13590,0
|
|
20240814,131500,214630670,13590,13590,13590,13590,35
|
|
20240814,131400,214155020,13590,13590,13590,13590,0
|
|
20240814,131300,214155020,13590,13590,13590,13590,7
|
|
20240814,131200,214059890,13590,13590,13590,13590,0
|
|
20240814,131100,214059890,13590,13600,13600,13590,152
|
|
20240814,131000,211994100,13600,13600,13600,13600,0
|
|
20240814,130900,211994100,13600,13600,13600,13600,0
|
|
20240814,130800,211994100,13600,13600,13600,13600,0
|
|
20240814,130700,211994100,13600,13600,13600,13600,0
|
|
20240814,130600,211994100,13600,13600,13600,13600,5
|
|
20240814,130500,211926100,13600,13600,13600,13600,0
|
|
20240814,130400,211926100,13600,13600,13600,13600,0
|
|
20240814,130300,211926100,13600,13600,13600,13600,0
|
|
20240814,130200,211926100,13600,13600,13600,13600,0
|
|
20240814,130100,211926100,13600,13600,13600,13600,4
|
|
20240814,130000,211871700,13600,13600,13600,13600,0
|
|
20240814,125900,211871700,13600,13600,13600,13600,0
|
|
20240814,125800,211871700,13600,13600,13600,13600,0
|
|
20240814,125700,211871700,13600,13600,13600,13600,0
|
|
20240814,125600,211871700,13600,13600,13600,13600,0
|
|
20240814,125500,211871700,13600,13600,13600,13600,0
|
|
20240814,125400,211871700,13600,13600,13600,13600,0
|
|
20240814,125300,211871700,13600,13600,13600,13600,119
|
|
20240814,125200,210253300,13620,13620,13620,13620,1
|
|
20240814,125100,210239680,13640,13640,13640,13640,10
|
|
20240814,125000,210103280,13690,13690,13690,13690,0
|
|
20240814,124900,210103280,13690,13690,13690,13690,0
|
|
20240814,124800,210103280,13690,13690,13690,13690,0
|
|
20240814,124700,210103280,13690,13620,13690,13620,13
|
|
20240814,124600,209925960,13640,13640,13640,13640,3
|
|
20240814,124500,209885040,13630,13620,13640,13620,10
|
|
20240814,124400,209748780,13630,13630,13630,13630,1
|
|
20240814,124300,209735150,13630,13630,13630,13630,0
|
|
20240814,124200,209735150,13630,13630,13630,13630,0
|
|
20240814,124100,209735150,13630,13630,13630,13630,0
|
|
20240814,124000,209735150,13630,13630,13630,13630,0
|
|
20240814,123900,209735150,13630,13630,13630,13630,0
|
|
20240814,123800,209735150,13630,13630,13630,13630,0
|
|
20240814,123700,209735150,13630,13640,13640,13630,7
|
|
20240814,123600,209639720,13620,13650,13650,13620,96
|
|
20240814,123500,208329490,13680,13680,13680,13680,0
|
|
20240814,123400,208329490,13680,13680,13680,13680,0
|
|
20240814,123300,208329490,13680,13680,13680,13680,0
|
|
20240814,123200,208329490,13680,13670,13680,13670,45
|
|
20240814,123100,207713990,13670,13670,13670,13670,15
|
|
20240814,123000,207508940,13680,13680,13680,13680,0
|
|
20240814,122900,207508940,13680,13680,13680,13680,0
|
|
20240814,122800,207508940,13680,13680,13700,13680,9
|
|
20240814,122700,207385780,13680,13680,13680,13680,21
|
|
20240814,122600,207098500,13690,13710,13710,13690,20
|
|
20240814,122500,206824660,13700,13700,13700,13700,0
|
|
20240814,122400,206824660,13700,13700,13700,13700,217
|
|
20240814,122300,203851760,13700,13700,13700,13700,0
|
|
20240814,122200,203851760,13700,13700,13700,13700,0
|
|
20240814,122100,203851760,13700,13700,13700,13700,50
|
|
20240814,122000,203166760,13700,13700,13700,13700,96
|
|
20240814,121900,201851560,13700,13700,13700,13700,0
|
|
20240814,121800,201851560,13700,13700,13700,13700,0
|
|
20240814,121700,201851560,13700,13700,13700,13700,55
|
|
20240814,121600,201098060,13720,13720,13720,13720,0
|
|
20240814,121500,201098060,13720,13720,13720,13720,0
|
|
20240814,121400,201098060,13720,13720,13720,13720,0
|
|
20240814,121300,201098060,13720,13720,13720,13720,52
|
|
20240814,121200,200384620,13720,13720,13720,13720,1
|
|
20240814,121100,200370900,13720,13720,13720,13720,0
|
|
20240814,121000,200370900,13720,13720,13720,13720,0
|
|
20240814,120900,200370900,13720,13720,13720,13720,2
|
|
20240814,120800,200343460,13720,13690,13720,13690,239
|
|
20240814,120700,197069430,13680,13680,13680,13680,0
|
|
20240814,120600,197069430,13680,13700,13700,13680,45
|
|
20240814,120500,196453030,13700,13690,13700,13690,14
|
|
20240814,120400,196261350,13700,13700,13700,13700,0
|
|
20240814,120300,196261350,13700,13710,13710,13700,20
|
|
20240814,120200,195987280,13720,13720,13720,13720,0
|
|
20240814,120100,195987280,13720,13720,13720,13720,2
|
|
20240814,120000,195959840,13700,13700,13700,13700,0
|
|
20240814,115900,195959840,13700,13700,13700,13700,0
|
|
20240814,115800,195959840,13700,13700,13700,13700,0
|
|
20240814,115700,195959840,13700,13690,13700,13690,786
|
|
20240814,115600,185194820,13690,13690,13690,13690,0
|
|
20240814,115500,185194820,13690,13690,13690,13690,1
|
|
20240814,115400,185181130,13680,13680,13680,13680,5
|
|
20240814,115300,185112730,13680,13680,13680,13680,0
|
|
20240814,115200,185112730,13680,13680,13680,13680,7
|
|
20240814,115100,185016970,13680,13680,13680,13680,2
|
|
20240814,115000,184989610,13680,13680,13680,13680,24
|
|
20240814,114900,184661290,13690,13690,13690,13690,0
|
|
20240814,114800,184661290,13690,13690,13690,13690,1
|
|
20240814,114700,184647600,13690,13660,13690,13660,632
|
|
20240814,114600,176000420,13660,13660,13660,13660,0
|
|
20240814,114500,176000420,13660,13660,13660,13660,2
|
|
20240814,114400,175973100,13640,13640,13640,13640,0
|
|
20240814,114300,175973100,13640,13640,13640,13640,0
|
|
20240814,114200,175973100,13640,13630,13640,13630,510
|
|
20240814,114100,169017300,13600,13600,13600,13600,4
|
|
20240814,114000,168962900,13590,13590,13590,13590,0
|
|
20240814,113900,168962900,13590,13590,13590,13590,0
|
|
20240814,113800,168962900,13590,13590,13590,13590,0
|
|
20240814,113700,168962900,13590,13580,13590,13580,533
|
|
20240814,113600,161719790,13580,13570,13580,13570,244
|
|
20240814,113500,158406770,13570,13570,13570,13570,252
|
|
20240814,113400,154987130,13560,13560,13560,13560,0
|
|
20240814,113300,154987130,13560,13560,13560,13560,1
|
|
20240814,113200,154973570,13560,13560,13560,13560,123
|
|
20240814,113100,153305690,13480,13480,13480,13480,0
|
|
20240814,113000,153305690,13480,13560,13560,13470,297
|
|
20240814,112900,149293160,13550,13560,13560,13550,262
|
|
20240814,112800,145742060,13560,13560,13560,13560,0
|
|
20240814,112700,145742060,13560,13560,13560,13560,2
|
|
20240814,112600,145714940,13490,13490,13490,13490,0
|
|
20240814,112500,145714940,13490,13490,13490,13490,1
|
|
20240814,112400,145701450,13500,13540,13540,13500,100
|
|
20240814,112300,144350880,13570,13570,13570,13570,0
|
|
20240814,112200,144350880,13570,13520,13570,13520,4
|
|
20240814,112100,144296680,13520,13520,13520,13520,3
|
|
20240814,112000,144256120,13540,13540,13540,13540,0
|
|
20240814,111900,144256120,13540,13530,13540,13530,28
|
|
20240814,111800,143877050,13510,13510,13510,13510,94
|
|
20240814,111700,142607110,13530,13530,13530,13530,0
|
|
20240814,111600,142607110,13530,13530,13530,13530,0
|
|
20240814,111500,142607110,13530,13530,13530,13530,0
|
|
20240814,111400,142607110,13530,13570,13570,13530,53
|
|
20240814,111300,141889920,13570,13570,13570,13570,0
|
|
20240814,111200,141889920,13570,13570,13570,13570,10
|
|
20240814,111100,141754220,13570,13570,13570,13570,2
|
|
20240814,111000,141727080,13530,13530,13530,13530,0
|
|
20240814,110900,141727080,13530,13530,13530,13530,0
|
|
20240814,110800,141727080,13530,13530,13530,13530,0
|
|
20240814,110700,141727080,13530,13530,13530,13530,0
|
|
20240814,110600,141727080,13530,13570,13570,13530,22
|
|
20240814,110500,141429020,13570,13560,13570,13560,35
|
|
20240814,110400,140954120,13570,13570,13570,13570,1
|
|
20240814,110300,140940550,13580,13580,13580,13580,0
|
|
20240814,110200,140940550,13580,13580,13580,13580,0
|
|
20240814,110100,140940550,13580,13550,13580,13550,2
|
|
20240814,110000,140913420,13570,13570,13570,13570,1
|
|
20240814,105900,140899850,13570,13570,13570,13570,70
|
|
20240814,105800,139949950,13590,13570,13590,13570,106
|
|
20240814,105700,138510490,13550,13570,13570,13550,22
|
|
20240814,105600,138212280,13560,13560,13560,13560,0
|
|
20240814,105500,138212280,13560,13560,13560,13560,71
|
|
20240814,105400,137249520,13560,13560,13560,13560,0
|
|
20240814,105300,137249520,13560,13560,13560,13560,0
|
|
20240814,105200,137249520,13560,13560,13560,13560,0
|
|
20240814,105100,137249520,13560,13560,13560,13560,8
|
|
20240814,105000,137141040,13560,13560,13560,13560,6
|
|
20240814,104900,137059680,13550,13510,13550,13510,10
|
|
20240814,104800,136924420,13550,13550,13550,13550,0
|
|
20240814,104700,136924420,13550,13550,13550,13550,0
|
|
20240814,104600,136924420,13550,13500,13550,13500,22
|
|
20240814,104500,136626770,13550,13550,13550,13550,0
|
|
20240814,104400,136626770,13550,13580,13580,13550,70
|
|
20240814,104300,135676570,13580,13580,13580,13580,2
|
|
20240814,104200,135649410,13530,13530,13530,13530,0
|
|
20240814,104100,135649410,13530,13530,13530,13530,0
|
|
20240814,104000,135649410,13530,13510,13530,13510,31
|
|
20240814,103900,135230000,13500,13500,13500,13500,50
|
|
20240814,103800,134555000,13510,13510,13510,13510,76
|
|
20240814,103700,133528240,13540,13540,13540,13540,99
|
|
20240814,103600,132187780,13510,13510,13510,13510,0
|
|
20240814,103500,132187780,13510,13510,13510,13510,0
|
|
20240814,103400,132187780,13510,13510,13510,13510,0
|
|
20240814,103300,132187780,13510,13510,13510,13510,0
|
|
20240814,103200,132187780,13510,13510,13510,13510,1
|
|
20240814,103100,132174270,13540,13540,13540,13540,0
|
|
20240814,103000,132174270,13540,13540,13540,13540,1
|
|
20240814,102900,132160730,13540,13540,13540,13540,0
|
|
20240814,102800,132160730,13540,13540,13540,13540,0
|
|
20240814,102700,132160730,13540,13540,13540,13540,0
|
|
20240814,102600,132160730,13540,13540,13540,13540,0
|
|
20240814,102500,132160730,13540,13540,13540,13540,0
|
|
20240814,102400,132160730,13540,13540,13540,13540,1
|
|
20240814,102300,132147190,13540,13540,13540,13540,1
|
|
20240814,102200,132133650,13540,13540,13540,13540,0
|
|
20240814,102100,132133650,13540,13540,13540,13540,0
|
|
20240814,102000,132133650,13540,13500,13540,13500,86
|
|
20240814,101900,130971810,13500,13510,13510,13500,68
|
|
20240814,101800,130053220,13540,13540,13540,13540,0
|
|
20240814,101700,130053220,13540,13540,13540,13540,0
|
|
20240814,101600,130053220,13540,13540,13540,13540,0
|
|
20240814,101500,130053220,13540,13540,13540,13540,0
|
|
20240814,101400,130053220,13540,13530,13540,13530,100
|
|
20240814,101300,128699510,13540,13540,13540,13540,0
|
|
20240814,101200,128699510,13540,13540,13540,13540,0
|
|
20240814,101100,128699510,13540,13540,13540,13540,0
|
|
20240814,101000,128699510,13540,13520,13540,13520,520
|
|
20240814,100900,121661740,13500,13500,13500,13500,0
|
|
20240814,100800,121661740,13500,13500,13500,13500,1
|
|
20240814,100700,121648240,13490,13490,13490,13490,298
|
|
20240814,100600,117628220,13440,13440,13440,13440,0
|
|
20240814,100500,117628220,13440,13440,13440,13440,0
|
|
20240814,100400,117628220,13440,13440,13440,13440,0
|
|
20240814,100300,117628220,13440,13490,13490,13440,102
|
|
20240814,100200,116257240,13430,13470,13470,13430,400
|
|
20240814,100100,110881760,13490,13480,13490,13470,18
|
|
20240814,100000,110639150,13490,13530,13530,13490,52
|
|
20240814,095900,109937460,13530,13530,13530,13530,0
|
|
20240814,095800,109937460,13530,13530,13530,13530,259
|
|
20240814,095700,106433190,13540,13540,13540,13540,0
|
|
20240814,095600,106433190,13540,13540,13540,13540,0
|
|
20240814,095500,106433190,13540,13540,13540,13540,50
|
|
20240814,095400,105756190,13540,13540,13540,13540,0
|
|
20240814,095300,105756190,13540,13560,13560,13540,60
|
|
20240814,095200,104942790,13590,13590,13590,13590,0
|
|
20240814,095100,104942790,13590,13590,13590,13590,0
|
|
20240814,095000,104942790,13590,13590,13590,13590,0
|
|
20240814,094900,104942790,13590,13590,13590,13590,0
|
|
20240814,094800,104942790,13590,13590,13590,13590,0
|
|
20240814,094700,104942790,13590,13590,13590,13590,0
|
|
20240814,094600,104942790,13590,13590,13590,13590,77
|
|
20240814,094500,103896360,13490,13590,13590,13490,157
|
|
20240814,094400,101776590,13590,13590,13590,13590,41
|
|
20240814,094300,101219400,13590,13590,13590,13590,3
|
|
20240814,094200,101178630,13590,13590,13590,13590,0
|
|
20240814,094100,101178630,13590,13590,13590,13590,300
|
|
20240814,094000,97101630,13600,13630,13630,13600,243
|
|
20240814,093900,93793990,13630,13630,13630,13630,42
|
|
20240814,093800,93221530,13630,13630,13630,13630,1
|
|
20240814,093700,93207900,13630,13630,13630,13630,1
|
|
20240814,093600,93194270,13640,13640,13640,13640,1
|
|
20240814,093500,93180630,13640,13640,13640,13640,1
|
|
20240814,093400,93166990,13620,13620,13620,13620,139
|
|
20240814,093300,91273810,13640,13640,13640,13640,100
|
|
20240814,093200,89909810,13640,13640,13640,13640,67
|
|
20240814,093100,88995930,13640,13630,13640,13600,162
|
|
20240814,093000,86789880,13640,13640,13640,13640,50
|
|
20240814,092900,86107880,13700,13680,13700,13610,19
|
|
20240814,092800,85848010,13640,13540,13640,13510,1557
|
|
20240814,092700,64700400,13500,13490,13500,13490,793
|
|
20240814,092600,53995180,13500,13520,13520,13500,59
|
|
20240814,092500,53197980,13500,13490,13500,13490,28
|
|
20240814,092400,52820050,13500,13510,13510,13500,8
|
|
20240814,092300,52712000,13450,13500,13500,13450,124
|
|
20240814,092200,51042820,13540,13410,13540,13410,94
|
|
20240814,092100,49779800,13410,13410,13410,13410,98
|
|
20240814,092000,48465620,13500,13500,13500,13500,2
|
|
20240814,091900,48438620,13500,13480,13500,13480,4
|
|
20240814,091800,48384660,13560,13560,13560,13560,0
|
|
20240814,091700,48384660,13560,13560,13560,13560,0
|
|
20240814,091600,48384660,13560,13560,13560,13490,245
|
|
20240814,091500,45076900,13500,13560,13560,13500,4
|
|
20240814,091400,45022720,13500,13500,13500,13500,100
|
|
20240814,091300,43672720,13500,13500,13500,13500,201
|
|
20240814,091200,40959220,13570,13570,13570,13570,0
|
|
20240814,091100,40959220,13570,13570,13570,13570,0
|
|
20240814,091000,40959220,13570,13560,13570,13500,154
|
|
20240814,090900,38870220,13570,13560,13570,13560,113
|
|
20240814,090800,37337040,13560,13580,13580,13560,28
|
|
20240814,090700,36957160,13580,13570,13580,13570,260
|
|
20240814,090600,33428860,13570,13580,13580,13570,333
|
|
20240814,090500,28907930,13570,13550,13570,13550,474
|
|
20240814,090400,22478230,13500,13500,13500,13500,0
|
|
20240814,090300,22478230,13500,13590,13590,13500,414
|
|
20240814,090200,16879750,13590,13500,13600,13500,401
|
|
20240814,090100,11456660,13500,13490,13500,13480,724
|
|
20240814,090000,1687450,13490,13500,13500,13490,125
|