659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,195600,198077100,13380,13380,13380,13380,86
|
|
20240819,195500,198077100,13380,13380,13380,13380,0
|
|
20240819,195400,198077100,13380,13380,13380,13380,0
|
|
20240819,195300,198077100,13380,13380,13380,13380,0
|
|
20240819,195200,198077100,13380,13380,13380,13380,0
|
|
20240819,195100,198077100,13380,13380,13380,13380,0
|
|
20240819,195000,198077100,13380,13380,13380,13380,0
|
|
20240819,194900,198077100,13380,13380,13380,13380,0
|
|
20240819,194800,198077100,13380,13380,13380,13380,0
|
|
20240819,194700,198077100,13380,13380,13380,13380,0
|
|
20240819,194600,198077100,13380,13380,13380,13380,0
|
|
20240819,194500,198077100,13380,13380,13380,13380,0
|
|
20240819,194400,198077100,13380,13380,13380,13380,0
|
|
20240819,194300,198077100,13380,13380,13380,13380,0
|
|
20240819,194200,198077100,13380,13380,13380,13380,0
|
|
20240819,194100,198077100,13380,13380,13380,13380,0
|
|
20240819,194000,198077100,13380,13380,13380,13380,0
|
|
20240819,193900,198077100,13380,13380,13380,13380,0
|
|
20240819,193800,198077100,13380,13380,13380,13380,0
|
|
20240819,193700,198077100,13380,13380,13380,13380,0
|
|
20240819,193600,198077100,13380,13380,13380,13380,0
|
|
20240819,193500,198077100,13380,13380,13380,13380,0
|
|
20240819,193400,198077100,13380,13380,13380,13380,0
|
|
20240819,193300,198077100,13380,13380,13380,13380,0
|
|
20240819,193200,198077100,13380,13380,13380,13380,0
|
|
20240819,193100,198077100,13380,13380,13380,13380,0
|
|
20240819,193000,198077100,13380,13380,13380,13380,0
|
|
20240819,192900,198077100,13380,13380,13380,13380,0
|
|
20240819,192800,198077100,13380,13380,13380,13380,0
|
|
20240819,192700,198077100,13380,13380,13380,13380,0
|
|
20240819,192600,198077100,13380,13380,13380,13380,86
|
|
20240819,192500,198077100,13380,13380,13380,13380,0
|
|
20240819,192400,198077100,13380,13380,13380,13380,0
|
|
20240819,192300,198077100,13380,13380,13380,13380,0
|
|
20240819,192200,198077100,13380,13380,13380,13380,0
|
|
20240819,192100,198077100,13380,13380,13380,13380,0
|
|
20240819,192000,198077100,13380,13380,13380,13380,0
|
|
20240819,191900,198077100,13380,13380,13380,13380,0
|
|
20240819,191800,198077100,13380,13380,13380,13380,0
|
|
20240819,191700,198077100,13380,13380,13380,13380,0
|
|
20240819,191600,198077100,13380,13380,13380,13380,0
|
|
20240819,191500,198077100,13380,13380,13380,13380,0
|
|
20240819,191400,198077100,13380,13380,13380,13380,0
|
|
20240819,191300,198077100,13380,13380,13380,13380,0
|
|
20240819,191200,198077100,13380,13380,13380,13380,0
|
|
20240819,191100,198077100,13380,13380,13380,13380,0
|
|
20240819,191000,198077100,13380,13380,13380,13380,0
|
|
20240819,190900,198077100,13380,13380,13380,13380,0
|
|
20240819,190800,198077100,13380,13380,13380,13380,0
|
|
20240819,190700,198077100,13380,13380,13380,13380,0
|
|
20240819,190600,198077100,13380,13380,13380,13380,0
|
|
20240819,190500,198077100,13380,13380,13380,13380,0
|
|
20240819,190400,198077100,13380,13380,13380,13380,0
|
|
20240819,190300,198077100,13380,13380,13380,13380,0
|
|
20240819,190200,198077100,13380,13380,13380,13380,0
|
|
20240819,190100,198077100,13380,13380,13380,13380,0
|
|
20240819,190000,198077100,13380,13380,13380,13380,0
|
|
20240819,185900,198077100,13380,13380,13380,13380,0
|
|
20240819,185800,198077100,13380,13380,13380,13380,0
|
|
20240819,185700,198077100,13380,13380,13380,13380,0
|
|
20240819,185600,198077100,13380,13380,13380,13380,86
|
|
20240819,185500,198077100,13380,13380,13380,13380,0
|
|
20240819,185400,198077100,13380,13380,13380,13380,0
|
|
20240819,185300,198077100,13380,13380,13380,13380,0
|
|
20240819,185200,198077100,13380,13380,13380,13380,0
|
|
20240819,185100,198077100,13380,13380,13380,13380,0
|
|
20240819,185000,198077100,13380,13380,13380,13380,0
|
|
20240819,184900,198077100,13380,13380,13380,13380,0
|
|
20240819,184800,198077100,13380,13380,13380,13380,0
|
|
20240819,184700,198077100,13380,13380,13380,13380,0
|
|
20240819,184600,198077100,13380,13380,13380,13380,0
|
|
20240819,184500,198077100,13380,13380,13380,13380,0
|
|
20240819,184400,198077100,13380,13380,13380,13380,0
|
|
20240819,184300,198077100,13380,13380,13380,13380,0
|
|
20240819,184200,198077100,13380,13380,13380,13380,0
|
|
20240819,184100,198077100,13380,13380,13380,13380,0
|
|
20240819,184000,198077100,13380,13380,13380,13380,0
|
|
20240819,183900,198077100,13380,13380,13380,13380,0
|
|
20240819,183800,198077100,13380,13380,13380,13380,0
|
|
20240819,183700,198077100,13380,13380,13380,13380,0
|
|
20240819,183600,198077100,13380,13380,13380,13380,0
|
|
20240819,183500,198077100,13380,13380,13380,13380,0
|
|
20240819,183400,198077100,13380,13380,13380,13380,0
|
|
20240819,183300,198077100,13380,13380,13380,13380,0
|
|
20240819,183200,198077100,13380,13380,13380,13380,0
|
|
20240819,183100,198077100,13380,13380,13380,13380,0
|
|
20240819,183000,198077100,13380,13380,13380,13380,0
|
|
20240819,182900,198077100,13380,13380,13380,13380,0
|
|
20240819,182800,198077100,13380,13380,13380,13380,0
|
|
20240819,182700,198077100,13380,13380,13380,13380,0
|
|
20240819,182600,198077100,13380,13380,13380,13380,86
|
|
20240819,182500,198077100,13380,13380,13380,13380,0
|
|
20240819,182400,198077100,13380,13380,13380,13380,0
|
|
20240819,182300,198077100,13380,13380,13380,13380,0
|
|
20240819,182200,198077100,13380,13380,13380,13380,0
|
|
20240819,182100,198077100,13380,13380,13380,13380,0
|
|
20240819,182000,198077100,13380,13380,13380,13380,0
|
|
20240819,181900,198077100,13380,13380,13380,13380,0
|
|
20240819,181800,198077100,13380,13380,13380,13380,0
|
|
20240819,181700,198077100,13380,13380,13380,13380,0
|
|
20240819,181600,198077100,13380,13380,13380,13380,0
|
|
20240819,181500,198077100,13380,13380,13380,13380,0
|
|
20240819,181400,198077100,13380,13380,13380,13380,0
|
|
20240819,181300,198077100,13380,13380,13380,13380,0
|
|
20240819,181200,198077100,13380,13380,13380,13380,0
|
|
20240819,181100,198077100,13380,13380,13380,13380,0
|
|
20240819,181000,198077100,13380,13380,13380,13380,0
|
|
20240819,180900,198077100,13380,13380,13380,13380,0
|
|
20240819,180800,198077100,13380,13380,13380,13380,0
|
|
20240819,180700,198077100,13380,13380,13380,13380,0
|
|
20240819,180600,198077100,13380,13380,13380,13380,0
|
|
20240819,180500,198077100,13380,13380,13380,13380,0
|
|
20240819,180400,198077100,13380,13380,13380,13380,0
|
|
20240819,180300,198077100,13380,13380,13380,13380,0
|
|
20240819,180200,198077100,13380,13380,13380,13380,0
|
|
20240819,180100,198077100,13380,13380,13380,13380,0
|
|
20240819,180000,198077100,13380,13380,13380,13380,0
|
|
20240819,175900,198077100,13380,13380,13380,13380,0
|
|
20240819,175800,198077100,13380,13380,13380,13380,0
|
|
20240819,175700,198077100,13380,13380,13380,13380,0
|
|
20240819,175600,198077100,13380,13380,13380,13380,86
|
|
20240819,175500,198077100,13380,13380,13380,13380,0
|
|
20240819,175400,198077100,13380,13380,13380,13380,0
|
|
20240819,175300,198077100,13380,13380,13380,13380,0
|
|
20240819,175200,198077100,13380,13380,13380,13380,0
|
|
20240819,175100,198077100,13380,13380,13380,13380,0
|
|
20240819,175000,198077100,13380,13380,13380,13380,0
|
|
20240819,174900,198077100,13380,13380,13380,13380,0
|
|
20240819,174800,198077100,13380,13380,13380,13380,0
|
|
20240819,174700,198077100,13380,13380,13380,13380,0
|
|
20240819,174600,198077100,13380,13380,13380,13380,0
|
|
20240819,174500,198077100,13380,13380,13380,13380,0
|
|
20240819,174400,198077100,13380,13380,13380,13380,0
|
|
20240819,174300,198077100,13380,13380,13380,13380,0
|
|
20240819,174200,198077100,13380,13380,13380,13380,0
|
|
20240819,174100,198077100,13380,13380,13380,13380,0
|
|
20240819,174000,198077100,13380,13380,13380,13380,0
|
|
20240819,173900,198077100,13380,13380,13380,13380,0
|
|
20240819,173800,198077100,13380,13380,13380,13380,0
|
|
20240819,173700,198077100,13380,13380,13380,13380,0
|
|
20240819,173600,198077100,13380,13380,13380,13380,0
|
|
20240819,173500,198077100,13380,13380,13380,13380,0
|
|
20240819,173400,198077100,13380,13380,13380,13380,0
|
|
20240819,173300,198077100,13380,13380,13380,13380,0
|
|
20240819,173200,198077100,13380,13380,13380,13380,0
|
|
20240819,173100,198077100,13380,13380,13380,13380,0
|
|
20240819,173000,198077100,13380,13380,13380,13380,0
|
|
20240819,172900,198077100,13380,13380,13380,13380,0
|
|
20240819,172800,198077100,13380,13380,13380,13380,0
|
|
20240819,172700,198077100,13380,13380,13380,13380,0
|
|
20240819,172600,198077100,13380,13380,13380,13380,86
|
|
20240819,172500,198077100,13380,13380,13380,13380,0
|
|
20240819,172400,198077100,13380,13380,13380,13380,0
|
|
20240819,172300,198077100,13380,13380,13380,13380,0
|
|
20240819,172200,198077100,13380,13380,13380,13380,0
|
|
20240819,172100,198077100,13380,13380,13380,13380,0
|
|
20240819,172000,198077100,13380,13380,13380,13380,0
|
|
20240819,171900,198077100,13380,13380,13380,13380,0
|
|
20240819,171800,198077100,13380,13380,13380,13380,0
|
|
20240819,171700,198077100,13380,13380,13380,13380,0
|
|
20240819,171600,198077100,13380,13380,13380,13380,0
|
|
20240819,171500,198077100,13380,13380,13380,13380,0
|
|
20240819,171400,198077100,13380,13380,13380,13380,0
|
|
20240819,171300,198077100,13380,13380,13380,13380,0
|
|
20240819,171200,198077100,13380,13380,13380,13380,0
|
|
20240819,171100,198077100,13380,13380,13380,13380,0
|
|
20240819,171000,198077100,13380,13380,13380,13380,0
|
|
20240819,170900,198077100,13380,13380,13380,13380,0
|
|
20240819,170800,198077100,13380,13380,13380,13380,0
|
|
20240819,170700,198077100,13380,13380,13380,13380,0
|
|
20240819,170600,198077100,13380,13380,13380,13380,0
|
|
20240819,170500,198077100,13380,13380,13380,13380,0
|
|
20240819,170400,198077100,13380,13380,13380,13380,0
|
|
20240819,170300,198077100,13380,13380,13380,13380,0
|
|
20240819,170200,198077100,13380,13380,13380,13380,0
|
|
20240819,170100,198077100,13380,13380,13380,13380,0
|
|
20240819,170000,198077100,13380,13380,13380,13380,0
|
|
20240819,165900,198077100,13380,13380,13380,13380,0
|
|
20240819,165800,198077100,13380,13380,13380,13380,0
|
|
20240819,165700,198077100,13380,13380,13380,13380,0
|
|
20240819,165600,198077100,13380,13380,13380,13380,86
|
|
20240819,165500,198077100,13380,13380,13380,13380,0
|
|
20240819,165400,198077100,13380,13380,13380,13380,0
|
|
20240819,165300,198077100,13380,13380,13380,13380,0
|
|
20240819,165200,198077100,13380,13380,13380,13380,0
|
|
20240819,165100,198077100,13380,13380,13380,13380,0
|
|
20240819,165000,198077100,13380,13380,13380,13380,0
|
|
20240819,164900,198077100,13380,13380,13380,13380,0
|
|
20240819,164800,198077100,13380,13380,13380,13380,0
|
|
20240819,164700,198077100,13380,13380,13380,13380,0
|
|
20240819,164600,198077100,13380,13380,13380,13380,0
|
|
20240819,164500,198077100,13380,13380,13380,13380,0
|
|
20240819,164400,198077100,13380,13380,13380,13380,0
|
|
20240819,164300,198077100,13380,13380,13380,13380,0
|
|
20240819,164200,198077100,13380,13380,13380,13380,0
|
|
20240819,164100,198077100,13380,13380,13380,13380,0
|
|
20240819,164000,198077100,13380,13380,13380,13380,0
|
|
20240819,163900,198077100,13380,13380,13380,13380,0
|
|
20240819,163800,198077100,13380,13380,13380,13380,0
|
|
20240819,163700,198077100,13380,13380,13380,13380,0
|
|
20240819,163600,198077100,13380,13380,13380,13380,0
|
|
20240819,163500,198077100,13380,13380,13380,13380,0
|
|
20240819,163400,198077100,13380,13380,13380,13380,0
|
|
20240819,163300,198077100,13380,13380,13380,13380,0
|
|
20240819,163200,198077100,13380,13380,13380,13380,0
|
|
20240819,163100,198077100,13380,13380,13380,13380,0
|
|
20240819,163000,198077100,13380,13380,13380,13380,0
|
|
20240819,162900,198077100,13380,13380,13380,13380,0
|
|
20240819,162800,198077100,13380,13380,13380,13380,0
|
|
20240819,162700,198077100,13380,13380,13380,13380,0
|
|
20240819,162600,198077100,13380,13380,13380,13380,86
|
|
20240819,162500,198077100,13380,13380,13380,13380,0
|
|
20240819,162400,198077100,13380,13380,13380,13380,0
|
|
20240819,162300,198077100,13380,13380,13380,13380,0
|
|
20240819,162200,198077100,13380,13380,13380,13380,0
|
|
20240819,162100,198077100,13380,13380,13380,13380,0
|
|
20240819,162000,198077100,13380,13380,13380,13380,0
|
|
20240819,161900,198077100,13380,13380,13380,13380,0
|
|
20240819,161800,198077100,13380,13380,13380,13380,0
|
|
20240819,161700,198077100,13380,13380,13380,13380,0
|
|
20240819,161600,198077100,13380,13380,13380,13380,0
|
|
20240819,161500,198077100,13380,13380,13380,13380,0
|
|
20240819,161400,198077100,13380,13380,13380,13380,0
|
|
20240819,161300,198077100,13380,13380,13380,13380,0
|
|
20240819,161200,198077100,13380,13380,13380,13380,0
|
|
20240819,161100,198077100,13380,13380,13380,13380,0
|
|
20240819,161000,198077100,13380,13380,13380,13380,0
|
|
20240819,160900,198077100,13380,13380,13380,13380,0
|
|
20240819,160800,198077100,13380,13380,13380,13380,0
|
|
20240819,160700,198077100,13380,13380,13380,13380,0
|
|
20240819,160600,198077100,13380,13380,13380,13380,0
|
|
20240819,160500,198077100,13380,13380,13380,13380,0
|
|
20240819,160400,198077100,13380,13380,13380,13380,0
|
|
20240819,160300,198077100,13380,13380,13380,13380,0
|
|
20240819,160200,198077100,13380,13380,13380,13380,0
|
|
20240819,160100,198077100,13380,13380,13380,13380,0
|
|
20240819,160000,198077100,13380,13380,13380,13380,0
|
|
20240819,155900,198077100,13380,13380,13380,13380,0
|
|
20240819,155800,198077100,13380,13380,13380,13380,0
|
|
20240819,155700,198077100,13380,13380,13380,13380,0
|
|
20240819,155600,198077100,13380,13380,13380,13380,86
|
|
20240819,155500,198077100,13380,13380,13380,13380,0
|
|
20240819,155400,198077100,13380,13380,13380,13380,0
|
|
20240819,155300,198077100,13380,13380,13380,13380,0
|
|
20240819,155200,198077100,13380,13380,13380,13380,0
|
|
20240819,155100,198077100,13380,13380,13380,13380,0
|
|
20240819,155000,198077100,13380,13380,13380,13380,0
|
|
20240819,154900,198077100,13380,13380,13380,13380,0
|
|
20240819,154800,198077100,13380,13380,13380,13380,0
|
|
20240819,154700,198077100,13380,13380,13380,13380,0
|
|
20240819,154600,198077100,13380,13380,13380,13380,0
|
|
20240819,154500,198077100,13380,13380,13380,13380,0
|
|
20240819,154400,198077100,13380,13380,13380,13380,0
|
|
20240819,154300,198077100,13380,13380,13380,13380,0
|
|
20240819,154200,198077100,13380,13380,13380,13380,0
|
|
20240819,154100,198077100,13380,13380,13380,13380,0
|
|
20240819,154000,198077100,13380,13380,13380,13380,0
|
|
20240819,153900,198077100,13380,13380,13380,13380,0
|
|
20240819,153800,198077100,13380,13380,13380,13380,0
|
|
20240819,153700,198077100,13380,13380,13380,13380,0
|
|
20240819,153600,198077100,13380,13380,13380,13380,0
|
|
20240819,153500,198077100,13380,13380,13380,13380,0
|
|
20240819,153400,198077100,13380,13380,13380,13380,0
|
|
20240819,153300,198077100,13380,13380,13380,13380,0
|
|
20240819,153200,198077100,13380,13380,13380,13380,0
|
|
20240819,153100,198077100,13380,13380,13380,13380,0
|
|
20240819,153000,198077100,13380,13380,13380,13380,86
|
|
20240819,152900,196926420,13330,13330,13330,13330,0
|
|
20240819,152800,196926420,13330,13330,13330,13330,0
|
|
20240819,152700,196926420,13330,13330,13330,13330,0
|
|
20240819,152600,196926420,13330,13330,13330,13330,0
|
|
20240819,152500,196926420,13330,13330,13330,13330,0
|
|
20240819,152400,196926420,13330,13330,13330,13330,0
|
|
20240819,152300,196926420,13330,13330,13330,13330,0
|
|
20240819,152200,196926420,13330,13330,13330,13330,0
|
|
20240819,152100,196926420,13330,13330,13330,13330,0
|
|
20240819,152000,196926420,13330,13330,13330,13330,0
|
|
20240819,151900,196926420,13330,13310,13380,13300,89
|
|
20240819,151800,195741630,13320,13320,13380,13320,66
|
|
20240819,151700,194861890,13380,13380,13380,13380,53
|
|
20240819,151600,194152750,13380,13380,13380,13380,0
|
|
20240819,151500,194152750,13380,13380,13380,13380,3
|
|
20240819,151400,194112610,13330,13330,13330,13330,40
|
|
20240819,151300,193579410,13320,13330,13330,13320,77
|
|
20240819,151200,192553020,13350,13350,13350,13350,0
|
|
20240819,151100,192553020,13350,13350,13350,13350,5
|
|
20240819,151000,192486270,13330,13360,13380,13330,315
|
|
20240819,150900,188280300,13380,13380,13380,13380,250
|
|
20240819,150800,184935300,13380,13360,13380,13360,176
|
|
20240819,150700,182583150,13380,13380,13380,13380,21
|
|
20240819,150600,182302170,13370,13400,13400,13370,28
|
|
20240819,150500,181927140,13400,13400,13400,13400,1
|
|
20240819,150400,181913740,13400,13400,13400,13400,0
|
|
20240819,150300,181913740,13400,13400,13400,13400,0
|
|
20240819,150200,181913740,13400,13400,13400,13400,0
|
|
20240819,150100,181913740,13400,13400,13400,13400,0
|
|
20240819,150000,181913740,13400,13410,13410,13400,2
|
|
20240819,145900,181886930,13370,13370,13370,13370,0
|
|
20240819,145800,181886930,13370,13370,13370,13370,3
|
|
20240819,145700,181846820,13420,13420,13420,13420,0
|
|
20240819,145600,181846820,13420,13420,13420,13420,0
|
|
20240819,145500,181846820,13420,13420,13420,13420,15
|
|
20240819,145400,181645520,13420,13360,13420,13360,71
|
|
20240819,145300,180696900,13360,13360,13360,13360,0
|
|
20240819,145200,180696900,13360,13360,13360,13360,0
|
|
20240819,145100,180696900,13360,13360,13360,13360,0
|
|
20240819,145000,180696900,13360,13370,13370,13360,11
|
|
20240819,144900,180549910,13410,13380,13410,13380,40
|
|
20240819,144800,180014680,13380,13380,13380,13380,1
|
|
20240819,144700,180001300,13380,13380,13380,13380,10
|
|
20240819,144600,179867500,13380,13380,13380,13380,0
|
|
20240819,144500,179867500,13380,13380,13380,13380,0
|
|
20240819,144400,179867500,13380,13380,13380,13380,102
|
|
20240819,144300,178502740,13370,13370,13370,13370,2
|
|
20240819,144200,178476000,13390,13390,13390,13390,20
|
|
20240819,144100,178208200,13390,13390,13390,13390,0
|
|
20240819,144000,178208200,13390,13390,13390,13390,93
|
|
20240819,143900,176962930,13390,13390,13390,13390,0
|
|
20240819,143800,176962930,13390,13390,13390,13390,8
|
|
20240819,143700,176855810,13400,13400,13400,13400,0
|
|
20240819,143600,176855810,13400,13400,13400,13400,0
|
|
20240819,143500,176855810,13400,13400,13400,13400,0
|
|
20240819,143400,176855810,13400,13400,13400,13400,0
|
|
20240819,143300,176855810,13400,13400,13400,13400,0
|
|
20240819,143200,176855810,13400,13400,13400,13400,0
|
|
20240819,143100,176855810,13400,13400,13400,13400,1
|
|
20240819,143000,176842410,13410,13360,13410,13330,148
|
|
20240819,142900,174867440,13400,13400,13400,13400,2
|
|
20240819,142800,174840640,13420,13420,13420,13420,0
|
|
20240819,142700,174840640,13420,13400,13420,13400,37
|
|
20240819,142600,174344640,13420,13420,13420,13420,0
|
|
20240819,142500,174344640,13420,13420,13420,13420,0
|
|
20240819,142400,174344640,13420,13420,13420,13420,0
|
|
20240819,142300,174344640,13420,13420,13420,13420,0
|
|
20240819,142200,174344640,13420,13420,13420,13420,105
|
|
20240819,142100,172935540,13420,13420,13420,13420,0
|
|
20240819,142000,172935540,13420,13420,13420,13420,2
|
|
20240819,141900,172908700,13420,13420,13420,13420,0
|
|
20240819,141800,172908700,13420,13420,13420,13420,0
|
|
20240819,141700,172908700,13420,13420,13420,13420,0
|
|
20240819,141600,172908700,13420,13420,13420,13420,0
|
|
20240819,141500,172908700,13420,13420,13420,13420,0
|
|
20240819,141400,172908700,13420,13420,13420,13420,0
|
|
20240819,141300,172908700,13420,13420,13420,13420,231
|
|
20240819,141200,169808680,13400,13430,13430,13400,299
|
|
20240819,141100,165797530,13430,13430,13430,13430,1
|
|
20240819,141000,165784100,13440,13440,13440,13440,0
|
|
20240819,140900,165784100,13440,13440,13440,13440,10
|
|
20240819,140800,165649700,13440,13440,13440,13440,20
|
|
20240819,140700,165380900,13430,13430,13430,13430,0
|
|
20240819,140600,165380900,13430,13430,13430,13430,58
|
|
20240819,140500,164601960,13430,13430,13430,13430,0
|
|
20240819,140400,164601960,13430,13430,13430,13430,5
|
|
20240819,140300,164534810,13460,13460,13460,13460,0
|
|
20240819,140200,164534810,13460,13470,13470,13460,199
|
|
20240819,140100,161854850,13540,13540,13540,13540,0
|
|
20240819,140000,161854850,13540,13540,13540,13540,0
|
|
20240819,135900,161854850,13540,13540,13540,13540,0
|
|
20240819,135800,161854850,13540,13540,13540,13540,2
|
|
20240819,135700,161827770,13470,13470,13470,13470,0
|
|
20240819,135600,161827770,13470,13470,13470,13470,0
|
|
20240819,135500,161827770,13470,13500,13500,13470,2
|
|
20240819,135400,161800800,13590,13590,13590,13590,0
|
|
20240819,135300,161800800,13590,13590,13590,13590,0
|
|
20240819,135200,161800800,13590,13590,13590,13590,0
|
|
20240819,135100,161800800,13590,13590,13590,13590,0
|
|
20240819,135000,161800800,13590,13590,13590,13590,0
|
|
20240819,134900,161800800,13590,13590,13590,13590,1
|
|
20240819,134800,161787210,13500,13500,13500,13500,56
|
|
20240819,134700,161031210,13500,13520,13520,13500,100
|
|
20240819,134600,159680580,13590,13590,13590,13590,2
|
|
20240819,134500,159653400,13590,13590,13590,13590,0
|
|
20240819,134400,159653400,13590,13590,13590,13590,30
|
|
20240819,134300,159245700,13620,13620,13620,13620,0
|
|
20240819,134200,159245700,13620,13530,13620,13510,78
|
|
20240819,134100,158186950,13570,13550,13570,13530,93
|
|
20240819,134000,156926880,13560,13570,13570,13560,101
|
|
20240819,133900,155556320,13560,13570,13570,13560,2
|
|
20240819,133800,155529190,13560,13620,13620,13560,149
|
|
20240819,133700,153508580,13620,13620,13620,13620,0
|
|
20240819,133600,153508580,13620,13620,13620,13620,0
|
|
20240819,133500,153508580,13620,13620,13620,13620,1
|
|
20240819,133400,153494960,13590,13590,13590,13590,2
|
|
20240819,133300,153467780,13590,13590,13590,13590,0
|
|
20240819,133200,153467780,13590,13590,13590,13590,0
|
|
20240819,133100,153467780,13590,13600,13600,13590,12
|
|
20240819,133000,153304690,13600,13600,13600,13600,7
|
|
20240819,132900,153209490,13630,13630,13630,13630,0
|
|
20240819,132800,153209490,13630,13630,13630,13630,0
|
|
20240819,132700,153209490,13630,13630,13630,13630,0
|
|
20240819,132600,153209490,13630,13630,13630,13630,0
|
|
20240819,132500,153209490,13630,13630,13630,13630,0
|
|
20240819,132400,153209490,13630,13630,13630,13630,0
|
|
20240819,132300,153209490,13630,13630,13630,13630,70
|
|
20240819,132200,152255390,13600,13600,13600,13600,0
|
|
20240819,132100,152255390,13600,13600,13600,13600,0
|
|
20240819,132000,152255390,13600,13600,13630,13600,20
|
|
20240819,131900,151983330,13630,13630,13630,13630,0
|
|
20240819,131800,151983330,13630,13630,13630,13630,1
|
|
20240819,131700,151969700,13560,13560,13560,13560,80
|
|
20240819,131600,150884900,13560,13560,13560,13560,0
|
|
20240819,131500,150884900,13560,13560,13560,13560,0
|
|
20240819,131400,150884900,13560,13560,13560,13560,0
|
|
20240819,131300,150884900,13560,13560,13560,13560,0
|
|
20240819,131200,150884900,13560,13560,13560,13560,0
|
|
20240819,131100,150884900,13560,13560,13560,13560,0
|
|
20240819,131000,150884900,13560,13570,13570,13560,51
|
|
20240819,130900,150193320,13570,13570,13570,13570,0
|
|
20240819,130800,150193320,13570,13570,13570,13570,32
|
|
20240819,130700,149759080,13630,13630,13630,13630,0
|
|
20240819,130600,149759080,13630,13630,13630,13630,0
|
|
20240819,130500,149759080,13630,13630,13630,13630,0
|
|
20240819,130400,149759080,13630,13630,13630,13630,0
|
|
20240819,130300,149759080,13630,13630,13630,13630,0
|
|
20240819,130200,149759080,13630,13630,13630,13630,1
|
|
20240819,130100,149745450,13620,13620,13620,13620,0
|
|
20240819,130000,149745450,13620,13620,13620,13620,0
|
|
20240819,125900,149745450,13620,13620,13620,13620,0
|
|
20240819,125800,149745450,13620,13620,13620,13620,0
|
|
20240819,125700,149745450,13620,13620,13620,13620,0
|
|
20240819,125600,149745450,13620,13620,13620,13620,0
|
|
20240819,125500,149745450,13620,13620,13620,13620,143
|
|
20240819,125400,147797790,13620,13620,13620,13620,0
|
|
20240819,125300,147797790,13620,13620,13620,13620,22
|
|
20240819,125200,147498150,13620,13590,13620,13590,82
|
|
20240819,125100,146383560,13620,13620,13620,13620,2
|
|
20240819,125000,146356320,13620,13620,13620,13620,0
|
|
20240819,124900,146356320,13620,13620,13620,13620,0
|
|
20240819,124800,146356320,13620,13620,13620,13620,64
|
|
20240819,124700,145484640,13630,13590,13630,13590,46
|
|
20240819,124600,144858860,13630,13630,13630,13630,1
|
|
20240819,124500,144845230,13570,13570,13570,13570,0
|
|
20240819,124400,144845230,13570,13570,13570,13570,0
|
|
20240819,124300,144845230,13570,13570,13570,13570,20
|
|
20240819,124200,144573830,13630,13630,13630,13630,0
|
|
20240819,124100,144573830,13630,13630,13630,13630,1
|
|
20240819,124000,144560200,13630,13630,13630,13630,0
|
|
20240819,123900,144560200,13630,13630,13630,13630,0
|
|
20240819,123800,144560200,13630,13570,13630,13570,38
|
|
20240819,123700,144044300,13630,13630,13630,13630,2
|
|
20240819,123600,144017040,13570,13570,13570,13570,1
|
|
20240819,123500,144003470,13630,13630,13630,13630,0
|
|
20240819,123400,144003470,13630,13630,13630,13630,8
|
|
20240819,123300,143894430,13630,13630,13630,13630,0
|
|
20240819,123200,143894430,13630,13630,13630,13630,3
|
|
20240819,123100,143853540,13570,13570,13570,13570,50
|
|
20240819,123000,143175040,13630,13600,13630,13600,4
|
|
20240819,122900,143120580,13590,13570,13590,13570,15
|
|
20240819,122800,142916880,13600,13600,13600,13600,0
|
|
20240819,122700,142916880,13600,13600,13600,13600,0
|
|
20240819,122600,142916880,13600,13600,13600,13600,0
|
|
20240819,122500,142916880,13600,13600,13600,13600,8
|
|
20240819,122400,142808080,13600,13600,13600,13600,0
|
|
20240819,122300,142808080,13600,13600,13600,13600,4
|
|
20240819,122200,142753680,13580,13580,13580,13580,20
|
|
20240819,122100,142482080,13600,13580,13600,13580,30
|
|
20240819,122000,142074440,13600,13600,13600,13600,41
|
|
20240819,121900,141516840,13630,13590,13630,13590,10
|
|
20240819,121800,141380740,13630,13590,13630,13570,124
|
|
20240819,121700,139696160,13650,13650,13650,13650,0
|
|
20240819,121600,139696160,13650,13620,13650,13620,202
|
|
20240819,121500,136944860,13620,13620,13620,13620,0
|
|
20240819,121400,136944860,13620,13620,13620,13600,21
|
|
20240819,121300,136658920,13600,13600,13600,13600,38
|
|
20240819,121200,136142120,13590,13590,13590,13590,66
|
|
20240819,121100,135245180,13570,13580,13580,13570,250
|
|
20240819,121000,131851180,13590,13600,13600,13590,83
|
|
20240819,120900,130723110,13600,13600,13600,13600,0
|
|
20240819,120800,130723110,13600,13600,13600,13600,24
|
|
20240819,120700,130396710,13610,13620,13640,13600,157
|
|
20240819,120600,128260930,13640,13640,13640,13640,0
|
|
20240819,120500,128260930,13640,13640,13640,13640,0
|
|
20240819,120400,128260930,13640,13620,13640,13620,105
|
|
20240819,120300,126830750,13650,13650,13650,13650,0
|
|
20240819,120200,126830750,13650,13650,13650,13650,2
|
|
20240819,120100,126803450,13630,13690,13690,13630,361
|
|
20240819,120000,121873270,13700,13700,13700,13700,0
|
|
20240819,115900,121873270,13700,13700,13700,13700,0
|
|
20240819,115800,121873270,13700,13700,13700,13700,0
|
|
20240819,115700,121873270,13700,13700,13700,13700,0
|
|
20240819,115600,121873270,13700,13700,13700,13700,2
|
|
20240819,115500,121845870,13750,13750,13750,13750,10
|
|
20240819,115400,121708370,13760,13690,13760,13690,53
|
|
20240819,115300,120982690,13700,13690,13700,13690,54
|
|
20240819,115200,120243410,13690,13690,13690,13690,5
|
|
20240819,115100,120174960,13680,13680,13680,13680,25
|
|
20240819,115000,119832960,13690,13690,13690,13690,0
|
|
20240819,114900,119832960,13690,13690,13690,13690,16
|
|
20240819,114800,119613920,13690,13690,13690,13690,0
|
|
20240819,114700,119613920,13690,13680,13690,13680,103
|
|
20240819,114600,118204770,13670,13660,13680,13660,7
|
|
20240819,114500,118109070,13680,13680,13680,13680,0
|
|
20240819,114400,118109070,13680,13680,13680,13680,0
|
|
20240819,114300,118109070,13680,13680,13680,13680,0
|
|
20240819,114200,118109070,13680,13680,13680,13680,0
|
|
20240819,114100,118109070,13680,13680,13680,13680,0
|
|
20240819,114000,118109070,13680,13680,13680,13680,0
|
|
20240819,113900,118109070,13680,13680,13680,13680,0
|
|
20240819,113800,118109070,13680,13680,13680,13680,0
|
|
20240819,113700,118109070,13680,13680,13680,13680,0
|
|
20240819,113600,118109070,13680,13680,13680,13680,3
|
|
20240819,113500,118068030,13660,13670,13690,13660,5
|
|
20240819,113400,117999660,13700,13690,13700,13690,3
|
|
20240819,113300,117958570,13630,13630,13630,13630,2
|
|
20240819,113200,117931310,13620,13620,13620,13620,0
|
|
20240819,113100,117931310,13620,13680,13680,13620,133
|
|
20240819,113000,116117070,13700,13700,13700,13700,0
|
|
20240819,112900,116117070,13700,13700,13700,13700,0
|
|
20240819,112800,116117070,13700,13700,13700,13700,0
|
|
20240819,112700,116117070,13700,13700,13700,13700,2
|
|
20240819,112600,116089670,13670,13670,13670,13670,0
|
|
20240819,112500,116089670,13670,13670,13670,13670,0
|
|
20240819,112400,116089670,13670,13670,13670,13670,0
|
|
20240819,112300,116089670,13670,13670,13670,13670,0
|
|
20240819,112200,116089670,13670,13670,13670,13670,0
|
|
20240819,112100,116089670,13670,13670,13670,13670,1
|
|
20240819,112000,116076000,13700,13700,13700,13700,0
|
|
20240819,111900,116076000,13700,13670,13700,13670,13
|
|
20240819,111800,115898210,13670,13670,13670,13670,6
|
|
20240819,111700,115816190,13670,13700,13700,13670,439
|
|
20240819,111600,109807500,13710,13710,13710,13710,0
|
|
20240819,111500,109807500,13710,13710,13710,13710,62
|
|
20240819,111400,108957480,13740,13740,13740,13740,0
|
|
20240819,111300,108957480,13740,13750,13750,13740,15
|
|
20240819,111200,108751260,13750,13750,13750,13750,7
|
|
20240819,111100,108655010,13750,13750,13750,13750,0
|
|
20240819,111000,108655010,13750,13750,13750,13750,0
|
|
20240819,110900,108655010,13750,13750,13750,13750,1
|
|
20240819,110800,108641260,13750,13750,13750,13750,1
|
|
20240819,110700,108627510,13750,13750,13750,13750,0
|
|
20240819,110600,108627510,13750,13750,13750,13750,0
|
|
20240819,110500,108627510,13750,13750,13750,13750,0
|
|
20240819,110400,108627510,13750,13750,13750,13750,0
|
|
20240819,110300,108627510,13750,13750,13750,13750,0
|
|
20240819,110200,108627510,13750,13750,13750,13750,0
|
|
20240819,110100,108627510,13750,13750,13750,13750,0
|
|
20240819,110000,108627510,13750,13750,13750,13750,2
|
|
20240819,105900,108600010,13760,13760,13760,13760,0
|
|
20240819,105800,108600010,13760,13760,13760,13760,0
|
|
20240819,105700,108600010,13760,13760,13760,13760,0
|
|
20240819,105600,108600010,13760,13760,13760,13760,0
|
|
20240819,105500,108600010,13760,13760,13760,13760,0
|
|
20240819,105400,108600010,13760,13750,13760,13750,4
|
|
20240819,105300,108544980,13760,13760,13760,13760,0
|
|
20240819,105200,108544980,13760,13750,13760,13750,2
|
|
20240819,105100,108517470,13750,13750,13760,13740,14
|
|
20240819,105000,108324960,13750,13750,13750,13750,10
|
|
20240819,104900,108187460,13750,13750,13750,13750,0
|
|
20240819,104800,108187460,13750,13750,13750,13750,0
|
|
20240819,104700,108187460,13750,13730,13760,13730,5
|
|
20240819,104600,108118740,13710,13740,13740,13710,5
|
|
20240819,104500,108050160,13750,13770,13770,13750,324
|
|
20240819,104400,103593680,13770,13790,13790,13770,5
|
|
20240819,104300,103524770,13790,13790,13790,13790,0
|
|
20240819,104200,103524770,13790,13790,13790,13790,6
|
|
20240819,104100,103442030,13790,13790,13790,13790,0
|
|
20240819,104000,103442030,13790,13790,13790,13790,11
|
|
20240819,103900,103290340,13800,13800,13800,13800,0
|
|
20240819,103800,103290340,13800,13800,13800,13800,0
|
|
20240819,103700,103290340,13800,13800,13800,13800,0
|
|
20240819,103600,103290340,13800,13800,13800,13800,0
|
|
20240819,103500,103290340,13800,13800,13800,13800,1
|
|
20240819,103400,103276540,13800,13780,13800,13780,25
|
|
20240819,103300,102931580,13770,13770,13770,13770,0
|
|
20240819,103200,102931580,13770,13770,13770,13770,4
|
|
20240819,103100,102876500,13800,13800,13800,13800,0
|
|
20240819,103000,102876500,13800,13800,13800,13800,0
|
|
20240819,102900,102876500,13800,13780,13800,13760,19
|
|
20240819,102800,102614760,13800,13800,13800,13800,0
|
|
20240819,102700,102614760,13800,13800,13800,13800,0
|
|
20240819,102600,102614760,13800,13800,13800,13800,0
|
|
20240819,102500,102614760,13800,13800,13800,13800,5
|
|
20240819,102400,102545760,13780,13780,13780,13780,0
|
|
20240819,102300,102545760,13780,13780,13780,13780,6
|
|
20240819,102200,102463080,13780,13780,13780,13780,94
|
|
20240819,102100,101167760,13760,13760,13760,13760,0
|
|
20240819,102000,101167760,13760,13760,13760,13760,0
|
|
20240819,101900,101167760,13760,13760,13760,13760,0
|
|
20240819,101800,101167760,13760,13760,13760,13760,0
|
|
20240819,101700,101167760,13760,13760,13760,13760,0
|
|
20240819,101600,101167760,13760,13770,13770,13760,771
|
|
20240819,101500,90552430,13780,13780,13780,13780,28
|
|
20240819,101400,90166590,13780,13790,13790,13780,401
|
|
20240819,101300,84639800,13840,13840,13840,13840,0
|
|
20240819,101200,84639800,13840,13840,13840,13840,2
|
|
20240819,101100,84612120,13840,13840,13840,13840,0
|
|
20240819,101000,84612120,13840,13840,13840,13840,0
|
|
20240819,100900,84612120,13840,13840,13840,13840,0
|
|
20240819,100800,84612120,13840,13840,13840,13840,0
|
|
20240819,100700,84612120,13840,13840,13840,13840,0
|
|
20240819,100600,84612120,13840,13840,13840,13840,0
|
|
20240819,100500,84612120,13840,13840,13840,13840,0
|
|
20240819,100400,84612120,13840,13840,13840,13840,0
|
|
20240819,100300,84612120,13840,13840,13840,13840,0
|
|
20240819,100200,84612120,13840,13840,13840,13840,0
|
|
20240819,100100,84612120,13840,13840,13840,13840,1
|
|
20240819,100000,84598280,13860,13860,13860,13860,0
|
|
20240819,095900,84598280,13860,13860,13860,13860,0
|
|
20240819,095800,84598280,13860,13860,13860,13860,0
|
|
20240819,095700,84598280,13860,13860,13860,13860,0
|
|
20240819,095600,84598280,13860,13860,13860,13860,0
|
|
20240819,095500,84598280,13860,13860,13860,13860,0
|
|
20240819,095400,84598280,13860,13860,13860,13860,0
|
|
20240819,095300,84598280,13860,13860,13860,13860,20
|
|
20240819,095200,84321080,13860,13860,13860,13860,8
|
|
20240819,095100,84210200,13860,13770,13860,13770,204
|
|
20240819,095000,81401030,13770,13770,13770,13770,100
|
|
20240819,094900,80024030,13770,13770,13770,13770,0
|
|
20240819,094800,80024030,13770,13830,13830,13770,652
|
|
20240819,094700,71033600,13840,13840,13840,13840,165
|
|
20240819,094600,68750000,13870,13860,13870,13860,38
|
|
20240819,094500,68223270,13870,13870,13870,13870,2
|
|
20240819,094400,68195530,13860,13870,13870,13860,15
|
|
20240819,094300,67987560,13880,13890,13890,13880,26
|
|
20240819,094200,67626560,13890,13890,13890,13890,3
|
|
20240819,094100,67584890,13880,13880,13880,13880,0
|
|
20240819,094000,67584890,13880,13880,13880,13880,0
|
|
20240819,093900,67584890,13880,13880,13880,13880,56
|
|
20240819,093800,66807610,13890,13890,13890,13890,0
|
|
20240819,093700,66807610,13890,13890,13890,13890,0
|
|
20240819,093600,66807610,13890,13890,13890,13890,130
|
|
20240819,093500,65001910,13890,13890,13890,13890,0
|
|
20240819,093400,65001910,13890,13890,13890,13890,0
|
|
20240819,093300,65001910,13890,13890,13890,13890,0
|
|
20240819,093200,65001910,13890,13890,13890,13890,0
|
|
20240819,093100,65001910,13890,13890,13890,13860,537
|
|
20240819,093000,57548200,13950,13950,13950,13950,0
|
|
20240819,092900,57548200,13950,13950,13950,13950,0
|
|
20240819,092800,57548200,13950,13950,13950,13950,0
|
|
20240819,092700,57548200,13950,13950,13950,13950,0
|
|
20240819,092600,57548200,13950,13950,13950,13950,0
|
|
20240819,092500,57548200,13950,13950,13950,13950,2
|
|
20240819,092400,57520300,13950,13950,13950,13950,47
|
|
20240819,092300,56864650,13950,13950,13950,13950,5
|
|
20240819,092200,56794900,13950,13950,13950,13950,4
|
|
20240819,092100,56739100,13960,13960,13960,13960,0
|
|
20240819,092000,56739100,13960,13950,13960,13950,30
|
|
20240819,091900,56320380,13960,13950,13960,13950,492
|
|
20240819,091800,49456670,13950,13940,13960,13940,430
|
|
20240819,091700,43458670,13940,13890,13940,13890,914
|
|
20240819,091600,30760350,13910,13910,13910,13910,0
|
|
20240819,091500,30760350,13910,13910,13910,13910,2
|
|
20240819,091400,30732530,13950,13940,13950,13940,111
|
|
20240819,091300,29184920,13940,13870,13940,13800,754
|
|
20240819,091200,18693900,13900,13870,13900,13870,214
|
|
20240819,091100,15724830,13860,13860,13860,13860,6
|
|
20240819,091000,15641670,13870,13860,13870,13860,89
|
|
20240819,090900,14408070,13860,13850,13860,13850,23
|
|
20240819,090800,14089390,13800,13800,13840,13780,55
|
|
20240819,090700,13329100,13770,13770,13770,13770,0
|
|
20240819,090600,13329100,13770,13690,13770,13690,166
|
|
20240819,090500,11046570,13670,13680,13680,13670,227
|
|
20240819,090400,7943450,13690,13670,13690,13670,24
|
|
20240819,090300,7615310,13720,13720,13720,13720,0
|
|
20240819,090200,7615310,13720,13640,13720,13640,181
|
|
20240819,090100,5146180,13730,13730,13730,13730,139
|
|
20240819,090000,3237710,13730,13730,13730,13650,236
|