658 lines
33 KiB
CSV
658 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,195500,187866080,13800,13800,13800,13800,60
|
|
20240823,195400,187866080,13800,13800,13800,13800,0
|
|
20240823,195300,187866080,13800,13800,13800,13800,0
|
|
20240823,195200,187866080,13800,13800,13800,13800,0
|
|
20240823,195100,187866080,13800,13800,13800,13800,0
|
|
20240823,195000,187866080,13800,13800,13800,13800,0
|
|
20240823,194900,187866080,13800,13800,13800,13800,0
|
|
20240823,194800,187866080,13800,13800,13800,13800,0
|
|
20240823,194700,187866080,13800,13800,13800,13800,0
|
|
20240823,194600,187866080,13800,13800,13800,13800,0
|
|
20240823,194500,187866080,13800,13800,13800,13800,0
|
|
20240823,194400,187866080,13800,13800,13800,13800,0
|
|
20240823,194300,187866080,13800,13800,13800,13800,0
|
|
20240823,194200,187866080,13800,13800,13800,13800,0
|
|
20240823,194100,187866080,13800,13800,13800,13800,0
|
|
20240823,194000,187866080,13800,13800,13800,13800,0
|
|
20240823,193900,187866080,13800,13800,13800,13800,0
|
|
20240823,193800,187866080,13800,13800,13800,13800,0
|
|
20240823,193700,187866080,13800,13800,13800,13800,0
|
|
20240823,193600,187866080,13800,13800,13800,13800,0
|
|
20240823,193500,187866080,13800,13800,13800,13800,0
|
|
20240823,193400,187866080,13800,13800,13800,13800,0
|
|
20240823,193300,187866080,13800,13800,13800,13800,0
|
|
20240823,193200,187866080,13800,13800,13800,13800,0
|
|
20240823,193100,187866080,13800,13800,13800,13800,0
|
|
20240823,193000,187866080,13800,13800,13800,13800,0
|
|
20240823,192900,187866080,13800,13800,13800,13800,0
|
|
20240823,192800,187866080,13800,13800,13800,13800,0
|
|
20240823,192700,187866080,13800,13800,13800,13800,0
|
|
20240823,192600,187866080,13800,13800,13800,13800,0
|
|
20240823,192500,187866080,13800,13800,13800,13800,60
|
|
20240823,192400,187866080,13800,13800,13800,13800,0
|
|
20240823,192300,187866080,13800,13800,13800,13800,0
|
|
20240823,192200,187866080,13800,13800,13800,13800,0
|
|
20240823,192100,187866080,13800,13800,13800,13800,0
|
|
20240823,192000,187866080,13800,13800,13800,13800,0
|
|
20240823,191900,187866080,13800,13800,13800,13800,0
|
|
20240823,191800,187866080,13800,13800,13800,13800,0
|
|
20240823,191700,187866080,13800,13800,13800,13800,0
|
|
20240823,191600,187866080,13800,13800,13800,13800,0
|
|
20240823,191500,187866080,13800,13800,13800,13800,0
|
|
20240823,191400,187866080,13800,13800,13800,13800,0
|
|
20240823,191300,187866080,13800,13800,13800,13800,0
|
|
20240823,191200,187866080,13800,13800,13800,13800,0
|
|
20240823,191100,187866080,13800,13800,13800,13800,0
|
|
20240823,191000,187866080,13800,13800,13800,13800,0
|
|
20240823,190900,187866080,13800,13800,13800,13800,0
|
|
20240823,190800,187866080,13800,13800,13800,13800,0
|
|
20240823,190700,187866080,13800,13800,13800,13800,0
|
|
20240823,190600,187866080,13800,13800,13800,13800,0
|
|
20240823,190500,187866080,13800,13800,13800,13800,0
|
|
20240823,190400,187866080,13800,13800,13800,13800,0
|
|
20240823,190300,187866080,13800,13800,13800,13800,0
|
|
20240823,190200,187866080,13800,13800,13800,13800,0
|
|
20240823,190100,187866080,13800,13800,13800,13800,0
|
|
20240823,190000,187866080,13800,13800,13800,13800,0
|
|
20240823,185900,187866080,13800,13800,13800,13800,0
|
|
20240823,185800,187866080,13800,13800,13800,13800,0
|
|
20240823,185700,187866080,13800,13800,13800,13800,0
|
|
20240823,185600,187866080,13800,13800,13800,13800,0
|
|
20240823,185500,187866080,13800,13800,13800,13800,60
|
|
20240823,185400,187866080,13800,13800,13800,13800,0
|
|
20240823,185300,187866080,13800,13800,13800,13800,0
|
|
20240823,185200,187866080,13800,13800,13800,13800,0
|
|
20240823,185100,187866080,13800,13800,13800,13800,0
|
|
20240823,185000,187866080,13800,13800,13800,13800,0
|
|
20240823,184900,187866080,13800,13800,13800,13800,0
|
|
20240823,184800,187866080,13800,13800,13800,13800,0
|
|
20240823,184700,187866080,13800,13800,13800,13800,0
|
|
20240823,184600,187866080,13800,13800,13800,13800,0
|
|
20240823,184500,187866080,13800,13800,13800,13800,0
|
|
20240823,184400,187866080,13800,13800,13800,13800,0
|
|
20240823,184300,187866080,13800,13800,13800,13800,0
|
|
20240823,184200,187866080,13800,13800,13800,13800,0
|
|
20240823,184100,187866080,13800,13800,13800,13800,0
|
|
20240823,184000,187866080,13800,13800,13800,13800,0
|
|
20240823,183900,187866080,13800,13800,13800,13800,0
|
|
20240823,183800,187866080,13800,13800,13800,13800,0
|
|
20240823,183700,187866080,13800,13800,13800,13800,0
|
|
20240823,183600,187866080,13800,13800,13800,13800,0
|
|
20240823,183500,187866080,13800,13800,13800,13800,0
|
|
20240823,183400,187866080,13800,13800,13800,13800,0
|
|
20240823,183300,187866080,13800,13800,13800,13800,0
|
|
20240823,183200,187866080,13800,13800,13800,13800,0
|
|
20240823,183100,187866080,13800,13800,13800,13800,0
|
|
20240823,183000,187866080,13800,13800,13800,13800,0
|
|
20240823,182900,187866080,13800,13800,13800,13800,0
|
|
20240823,182800,187866080,13800,13800,13800,13800,0
|
|
20240823,182700,187866080,13800,13800,13800,13800,0
|
|
20240823,182600,187866080,13800,13800,13800,13800,0
|
|
20240823,182500,187866080,13800,13800,13800,13800,60
|
|
20240823,182400,187866080,13800,13800,13800,13800,0
|
|
20240823,182300,187866080,13800,13800,13800,13800,0
|
|
20240823,182200,187866080,13800,13800,13800,13800,0
|
|
20240823,182100,187866080,13800,13800,13800,13800,0
|
|
20240823,182000,187866080,13800,13800,13800,13800,0
|
|
20240823,181900,187866080,13800,13800,13800,13800,0
|
|
20240823,181800,187866080,13800,13800,13800,13800,0
|
|
20240823,181700,187866080,13800,13800,13800,13800,0
|
|
20240823,181600,187866080,13800,13800,13800,13800,0
|
|
20240823,181500,187866080,13800,13800,13800,13800,0
|
|
20240823,181400,187866080,13800,13800,13800,13800,0
|
|
20240823,181300,187866080,13800,13800,13800,13800,0
|
|
20240823,181200,187866080,13800,13800,13800,13800,0
|
|
20240823,181100,187866080,13800,13800,13800,13800,0
|
|
20240823,181000,187866080,13800,13800,13800,13800,0
|
|
20240823,180900,187866080,13800,13800,13800,13800,0
|
|
20240823,180800,187866080,13800,13800,13800,13800,0
|
|
20240823,180700,187866080,13800,13800,13800,13800,0
|
|
20240823,180600,187866080,13800,13800,13800,13800,0
|
|
20240823,180500,187866080,13800,13800,13800,13800,0
|
|
20240823,180400,187866080,13800,13800,13800,13800,0
|
|
20240823,180300,187866080,13800,13800,13800,13800,0
|
|
20240823,180200,187866080,13800,13800,13800,13800,0
|
|
20240823,180100,187866080,13800,13800,13800,13800,0
|
|
20240823,180000,187866080,13800,13800,13800,13800,0
|
|
20240823,175900,187866080,13800,13800,13800,13800,0
|
|
20240823,175800,187866080,13800,13800,13800,13800,0
|
|
20240823,175700,187866080,13800,13800,13800,13800,0
|
|
20240823,175600,187866080,13800,13800,13800,13800,0
|
|
20240823,175500,187866080,13800,13800,13800,13800,60
|
|
20240823,175400,187866080,13800,13800,13800,13800,0
|
|
20240823,175300,187866080,13800,13800,13800,13800,0
|
|
20240823,175200,187866080,13800,13800,13800,13800,0
|
|
20240823,175100,187866080,13800,13800,13800,13800,0
|
|
20240823,175000,187866080,13800,13800,13800,13800,0
|
|
20240823,174900,187866080,13800,13800,13800,13800,0
|
|
20240823,174800,187866080,13800,13800,13800,13800,0
|
|
20240823,174700,187866080,13800,13800,13800,13800,0
|
|
20240823,174600,187866080,13800,13800,13800,13800,0
|
|
20240823,174500,187866080,13800,13800,13800,13800,0
|
|
20240823,174400,187866080,13800,13800,13800,13800,0
|
|
20240823,174300,187866080,13800,13800,13800,13800,0
|
|
20240823,174200,187866080,13800,13800,13800,13800,0
|
|
20240823,174100,187866080,13800,13800,13800,13800,0
|
|
20240823,174000,187866080,13800,13800,13800,13800,0
|
|
20240823,173900,187866080,13800,13800,13800,13800,0
|
|
20240823,173800,187866080,13800,13800,13800,13800,0
|
|
20240823,173700,187866080,13800,13800,13800,13800,0
|
|
20240823,173600,187866080,13800,13800,13800,13800,0
|
|
20240823,173500,187866080,13800,13800,13800,13800,0
|
|
20240823,173400,187866080,13800,13800,13800,13800,0
|
|
20240823,173300,187866080,13800,13800,13800,13800,0
|
|
20240823,173200,187866080,13800,13800,13800,13800,0
|
|
20240823,173100,187866080,13800,13800,13800,13800,0
|
|
20240823,173000,187866080,13800,13800,13800,13800,0
|
|
20240823,172900,187866080,13800,13800,13800,13800,0
|
|
20240823,172800,187866080,13800,13800,13800,13800,0
|
|
20240823,172700,187866080,13800,13800,13800,13800,0
|
|
20240823,172600,187866080,13800,13800,13800,13800,0
|
|
20240823,172500,187866080,13800,13800,13800,13800,60
|
|
20240823,172400,187866080,13800,13800,13800,13800,0
|
|
20240823,172300,187866080,13800,13800,13800,13800,0
|
|
20240823,172200,187866080,13800,13800,13800,13800,0
|
|
20240823,172100,187866080,13800,13800,13800,13800,0
|
|
20240823,172000,187866080,13800,13800,13800,13800,0
|
|
20240823,171900,187866080,13800,13800,13800,13800,0
|
|
20240823,171800,187866080,13800,13800,13800,13800,0
|
|
20240823,171700,187866080,13800,13800,13800,13800,0
|
|
20240823,171600,187866080,13800,13800,13800,13800,0
|
|
20240823,171500,187866080,13800,13800,13800,13800,0
|
|
20240823,171400,187866080,13800,13800,13800,13800,0
|
|
20240823,171300,187866080,13800,13800,13800,13800,0
|
|
20240823,171200,187866080,13800,13800,13800,13800,0
|
|
20240823,171100,187866080,13800,13800,13800,13800,0
|
|
20240823,171000,187866080,13800,13800,13800,13800,0
|
|
20240823,170900,187866080,13800,13800,13800,13800,0
|
|
20240823,170800,187866080,13800,13800,13800,13800,0
|
|
20240823,170700,187866080,13800,13800,13800,13800,0
|
|
20240823,170600,187866080,13800,13800,13800,13800,0
|
|
20240823,170500,187866080,13800,13800,13800,13800,0
|
|
20240823,170400,187866080,13800,13800,13800,13800,0
|
|
20240823,170300,187866080,13800,13800,13800,13800,0
|
|
20240823,170200,187866080,13800,13800,13800,13800,0
|
|
20240823,170100,187866080,13800,13800,13800,13800,0
|
|
20240823,170000,187866080,13800,13800,13800,13800,0
|
|
20240823,165900,187866080,13800,13800,13800,13800,0
|
|
20240823,165800,187866080,13800,13800,13800,13800,0
|
|
20240823,165700,187866080,13800,13800,13800,13800,0
|
|
20240823,165600,187866080,13800,13800,13800,13800,0
|
|
20240823,165500,187866080,13800,13800,13800,13800,60
|
|
20240823,165400,187866080,13800,13800,13800,13800,0
|
|
20240823,165300,187866080,13800,13800,13800,13800,0
|
|
20240823,165200,187866080,13800,13800,13800,13800,0
|
|
20240823,165100,187866080,13800,13800,13800,13800,0
|
|
20240823,165000,187866080,13800,13800,13800,13800,0
|
|
20240823,164900,187866080,13800,13800,13800,13800,0
|
|
20240823,164800,187866080,13800,13800,13800,13800,0
|
|
20240823,164700,187866080,13800,13800,13800,13800,0
|
|
20240823,164600,187866080,13800,13800,13800,13800,0
|
|
20240823,164500,187866080,13800,13800,13800,13800,0
|
|
20240823,164400,187866080,13800,13800,13800,13800,0
|
|
20240823,164300,187866080,13800,13800,13800,13800,0
|
|
20240823,164200,187866080,13800,13800,13800,13800,0
|
|
20240823,164100,187866080,13800,13800,13800,13800,0
|
|
20240823,164000,187866080,13800,13800,13800,13800,0
|
|
20240823,163900,187866080,13800,13800,13800,13800,0
|
|
20240823,163800,187866080,13800,13800,13800,13800,0
|
|
20240823,163700,187866080,13800,13800,13800,13800,0
|
|
20240823,163600,187866080,13800,13800,13800,13800,0
|
|
20240823,163500,187866080,13800,13800,13800,13800,0
|
|
20240823,163400,187866080,13800,13800,13800,13800,0
|
|
20240823,163300,187866080,13800,13800,13800,13800,0
|
|
20240823,163200,187866080,13800,13800,13800,13800,0
|
|
20240823,163100,187866080,13800,13800,13800,13800,0
|
|
20240823,163000,187866080,13800,13800,13800,13800,0
|
|
20240823,162900,187866080,13800,13800,13800,13800,0
|
|
20240823,162800,187866080,13800,13800,13800,13800,0
|
|
20240823,162700,187866080,13800,13800,13800,13800,0
|
|
20240823,162600,187866080,13800,13800,13800,13800,0
|
|
20240823,162500,187866080,13800,13800,13800,13800,60
|
|
20240823,162400,187866080,13800,13800,13800,13800,0
|
|
20240823,162300,187866080,13800,13800,13800,13800,0
|
|
20240823,162200,187866080,13800,13800,13800,13800,0
|
|
20240823,162100,187866080,13800,13800,13800,13800,0
|
|
20240823,162000,187866080,13800,13800,13800,13800,0
|
|
20240823,161900,187866080,13800,13800,13800,13800,0
|
|
20240823,161800,187866080,13800,13800,13800,13800,0
|
|
20240823,161700,187866080,13800,13800,13800,13800,0
|
|
20240823,161600,187866080,13800,13800,13800,13800,0
|
|
20240823,161500,187866080,13800,13800,13800,13800,0
|
|
20240823,161400,187866080,13800,13800,13800,13800,0
|
|
20240823,161300,187866080,13800,13800,13800,13800,0
|
|
20240823,161200,187866080,13800,13800,13800,13800,0
|
|
20240823,161100,187866080,13800,13800,13800,13800,0
|
|
20240823,161000,187866080,13800,13800,13800,13800,0
|
|
20240823,160900,187866080,13800,13800,13800,13800,0
|
|
20240823,160800,187866080,13800,13800,13800,13800,0
|
|
20240823,160700,187866080,13800,13800,13800,13800,0
|
|
20240823,160600,187866080,13800,13800,13800,13800,0
|
|
20240823,160500,187866080,13800,13800,13800,13800,0
|
|
20240823,160400,187866080,13800,13800,13800,13800,0
|
|
20240823,160300,187866080,13800,13800,13800,13800,0
|
|
20240823,160200,187866080,13800,13800,13800,13800,0
|
|
20240823,160100,187866080,13800,13800,13800,13800,0
|
|
20240823,160000,187866080,13800,13800,13800,13800,0
|
|
20240823,155900,187866080,13800,13800,13800,13800,0
|
|
20240823,155800,187866080,13800,13800,13800,13800,0
|
|
20240823,155700,187866080,13800,13800,13800,13800,0
|
|
20240823,155600,187866080,13800,13800,13800,13800,0
|
|
20240823,155500,187866080,13800,13800,13800,13800,60
|
|
20240823,155400,187866080,13800,13800,13800,13800,0
|
|
20240823,155300,187866080,13800,13800,13800,13800,0
|
|
20240823,155200,187866080,13800,13800,13800,13800,0
|
|
20240823,155100,187866080,13800,13800,13800,13800,0
|
|
20240823,155000,187866080,13800,13800,13800,13800,0
|
|
20240823,154900,187866080,13800,13800,13800,13800,0
|
|
20240823,154800,187866080,13800,13800,13800,13800,0
|
|
20240823,154700,187866080,13800,13800,13800,13800,0
|
|
20240823,154600,187866080,13800,13800,13800,13800,0
|
|
20240823,154500,187866080,13800,13800,13800,13800,0
|
|
20240823,154400,187866080,13800,13800,13800,13800,0
|
|
20240823,154300,187866080,13800,13800,13800,13800,0
|
|
20240823,154200,187866080,13800,13800,13800,13800,0
|
|
20240823,154100,187866080,13800,13800,13800,13800,0
|
|
20240823,154000,187866080,13800,13800,13800,13800,0
|
|
20240823,153900,187866080,13800,13800,13800,13800,0
|
|
20240823,153800,187866080,13800,13800,13800,13800,0
|
|
20240823,153700,187866080,13800,13800,13800,13800,0
|
|
20240823,153600,187866080,13800,13800,13800,13800,0
|
|
20240823,153500,187866080,13800,13800,13800,13800,0
|
|
20240823,153400,187866080,13800,13800,13800,13800,0
|
|
20240823,153300,187866080,13800,13800,13800,13800,0
|
|
20240823,153200,187866080,13800,13800,13800,13800,0
|
|
20240823,153100,187866080,13800,13800,13800,13800,0
|
|
20240823,153000,187866080,13800,13800,13800,13800,60
|
|
20240823,152900,187038080,13800,13800,13800,13800,0
|
|
20240823,152800,187038080,13800,13800,13800,13800,0
|
|
20240823,152700,187038080,13800,13800,13800,13800,0
|
|
20240823,152600,187038080,13800,13800,13800,13800,0
|
|
20240823,152500,187038080,13800,13800,13800,13800,0
|
|
20240823,152400,187038080,13800,13800,13800,13800,0
|
|
20240823,152300,187038080,13800,13800,13800,13800,0
|
|
20240823,152200,187038080,13800,13800,13800,13800,0
|
|
20240823,152100,187038080,13800,13800,13800,13800,0
|
|
20240823,152000,187038080,13800,13800,13800,13800,0
|
|
20240823,151900,187038080,13800,13710,13810,13710,23
|
|
20240823,151800,186722110,13710,13710,13710,13710,2
|
|
20240823,151700,186694690,13700,13700,13700,13700,0
|
|
20240823,151600,186694690,13700,13700,13700,13700,0
|
|
20240823,151500,186694690,13700,13700,13700,13700,8
|
|
20240823,151400,186585090,13700,13680,13710,13680,149
|
|
20240823,151300,184545500,13680,13680,13680,13680,102
|
|
20240823,151200,183150140,13620,13670,13680,13620,780
|
|
20240823,151100,172524970,13670,13670,13670,13670,24
|
|
20240823,151000,172196890,13670,13670,13670,13670,11
|
|
20240823,150900,172046520,13670,13670,13670,13670,213
|
|
20240823,150800,169134810,13680,13680,13680,13680,131
|
|
20240823,150700,167342730,13690,13690,13690,13690,1
|
|
20240823,150600,167329040,13700,13700,13700,13700,0
|
|
20240823,150500,167329040,13700,13800,13800,13700,381
|
|
20240823,150400,162105030,13730,13730,13730,13730,167
|
|
20240823,150300,159812120,13800,13800,13800,13800,0
|
|
20240823,150200,159812120,13800,13800,13800,13800,54
|
|
20240823,150100,159066920,13800,13800,13800,13800,0
|
|
20240823,150000,159066920,13800,13750,13800,13750,2
|
|
20240823,145900,159039370,13800,13800,13800,13800,0
|
|
20240823,145800,159039370,13800,13730,13800,13730,19
|
|
20240823,145700,158778290,13800,13800,13800,13800,0
|
|
20240823,145600,158778290,13800,13800,13800,13800,2
|
|
20240823,145500,158750690,13730,13770,13770,13730,21
|
|
20240823,145400,158462250,13770,13770,13770,13770,27
|
|
20240823,145300,158090460,13810,13810,13810,13810,0
|
|
20240823,145200,158090460,13810,13810,13810,13810,0
|
|
20240823,145100,158090460,13810,13810,13810,13810,0
|
|
20240823,145000,158090460,13810,13810,13810,13810,0
|
|
20240823,144900,158090460,13810,13810,13810,13810,0
|
|
20240823,144800,158090460,13810,13810,13810,13810,0
|
|
20240823,144700,158090460,13810,13800,13810,13800,350
|
|
20240823,144600,153260440,13800,13800,13800,13800,10
|
|
20240823,144500,153122440,13800,13800,13800,13800,0
|
|
20240823,144400,153122440,13800,13800,13800,13800,0
|
|
20240823,144300,153122440,13800,13740,13800,13740,2
|
|
20240823,144200,153094900,13800,13800,13800,13800,0
|
|
20240823,144100,153094900,13800,13800,13800,13800,1
|
|
20240823,144000,153081100,13810,13810,13810,13810,0
|
|
20240823,143900,153081100,13810,13810,13810,13810,1
|
|
20240823,143800,153067290,13790,13790,13790,13790,0
|
|
20240823,143700,153067290,13790,13780,13790,13780,236
|
|
20240823,143600,149813900,13780,13780,13780,13780,0
|
|
20240823,143500,149813900,13780,13780,13780,13780,2
|
|
20240823,143400,149786340,13780,13780,13780,13780,0
|
|
20240823,143300,149786340,13780,13760,13780,13760,5
|
|
20240823,143200,149717460,13770,13770,13770,13770,0
|
|
20240823,143100,149717460,13770,13770,13770,13770,0
|
|
20240823,143000,149717460,13770,13770,13770,13770,1
|
|
20240823,142900,149703690,13790,13790,13790,13790,0
|
|
20240823,142800,149703690,13790,13790,13790,13790,0
|
|
20240823,142700,149703690,13790,13790,13790,13790,0
|
|
20240823,142600,149703690,13790,13790,13790,13790,0
|
|
20240823,142500,149703690,13790,13790,13790,13790,0
|
|
20240823,142400,149703690,13790,13790,13790,13790,0
|
|
20240823,142300,149703690,13790,13790,13790,13790,0
|
|
20240823,142200,149703690,13790,13790,13790,13790,0
|
|
20240823,142100,149703690,13790,13790,13790,13790,0
|
|
20240823,142000,149703690,13790,13790,13790,13790,0
|
|
20240823,141900,149703690,13790,13790,13790,13790,1
|
|
20240823,141800,149689900,13720,13720,13720,13720,0
|
|
20240823,141700,149689900,13720,13720,13720,13720,0
|
|
20240823,141600,149689900,13720,13720,13720,13720,0
|
|
20240823,141500,149689900,13720,13720,13720,13720,0
|
|
20240823,141400,149689900,13720,13720,13720,13720,1
|
|
20240823,141300,149676180,13790,13790,13790,13790,0
|
|
20240823,141200,149676180,13790,13770,13790,13770,27
|
|
20240823,141100,149304350,13720,13720,13720,13720,3
|
|
20240823,141000,149263190,13770,13770,13770,13770,1
|
|
20240823,140900,149249420,13770,13770,13770,13770,39
|
|
20240823,140800,148712390,13750,13750,13750,13750,0
|
|
20240823,140700,148712390,13750,13750,13750,13750,0
|
|
20240823,140600,148712390,13750,13750,13750,13750,0
|
|
20240823,140500,148712390,13750,13750,13750,13750,46
|
|
20240823,140400,148079890,13800,13800,13800,13800,0
|
|
20240823,140300,148079890,13800,13800,13800,13800,5
|
|
20240823,140200,148010890,13810,13810,13810,13810,0
|
|
20240823,140100,148010890,13810,13810,13810,13810,0
|
|
20240823,140000,148010890,13810,13810,13810,13810,0
|
|
20240823,135900,148010890,13810,13810,13810,13810,0
|
|
20240823,135800,148010890,13810,13810,13810,13810,0
|
|
20240823,135700,148010890,13810,13810,13810,13810,0
|
|
20240823,135600,148010890,13810,13810,13810,13810,1
|
|
20240823,135500,147997080,13810,13810,13810,13810,10
|
|
20240823,135400,147858980,13810,13810,13810,13810,0
|
|
20240823,135300,147858980,13810,13800,13810,13800,111
|
|
20240823,135200,146327080,13800,13800,13820,13800,233
|
|
20240823,135100,143111640,13800,13800,13800,13800,1
|
|
20240823,135000,143097840,13800,13810,13810,13800,210
|
|
20240823,134900,140198730,13820,13810,13820,13810,91
|
|
20240823,134800,138942000,13810,13800,13810,13800,301
|
|
20240823,134700,134788190,13820,13820,13820,13820,0
|
|
20240823,134600,134788190,13820,13790,13820,13750,109
|
|
20240823,134500,133288160,13830,13830,13830,13830,0
|
|
20240823,134400,133288160,13830,13830,13830,13830,0
|
|
20240823,134300,133288160,13830,13830,13830,13830,2
|
|
20240823,134200,133260500,13800,13800,13800,13800,5
|
|
20240823,134100,133191500,13830,13830,13830,13830,10
|
|
20240823,134000,133053200,13810,13830,13830,13810,33
|
|
20240823,133900,132596870,13830,13830,13830,13830,2
|
|
20240823,133800,132569210,13800,13830,13840,13800,37
|
|
20240823,133700,132057590,13840,13840,13840,13840,30
|
|
20240823,133600,131642390,13840,13840,13840,13840,0
|
|
20240823,133500,131642390,13840,13840,13840,13840,2
|
|
20240823,133400,131614710,13750,13750,13750,13750,0
|
|
20240823,133300,131614710,13750,13750,13750,13750,0
|
|
20240823,133200,131614710,13750,13750,13750,13750,0
|
|
20240823,133100,131614710,13750,13750,13750,13750,5
|
|
20240823,133000,131545960,13750,13750,13750,13750,0
|
|
20240823,132900,131545960,13750,13750,13750,13750,0
|
|
20240823,132800,131545960,13750,13750,13750,13750,0
|
|
20240823,132700,131545960,13750,13750,13750,13750,0
|
|
20240823,132600,131545960,13750,13750,13750,13750,0
|
|
20240823,132500,131545960,13750,13750,13750,13750,0
|
|
20240823,132400,131545960,13750,13750,13750,13750,0
|
|
20240823,132300,131545960,13750,13750,13750,13750,0
|
|
20240823,132200,131545960,13750,13750,13750,13750,0
|
|
20240823,132100,131545960,13750,13750,13750,13750,1
|
|
20240823,132000,131532210,13840,13840,13840,13840,3
|
|
20240823,131900,131490690,13790,13790,13790,13790,0
|
|
20240823,131800,131490690,13790,13790,13790,13790,3
|
|
20240823,131700,131449320,13840,13840,13840,13840,0
|
|
20240823,131600,131449320,13840,13810,13840,13810,11
|
|
20240823,131500,131297290,13850,13770,13850,13770,30
|
|
20240823,131400,130883550,13770,13720,13770,13720,577
|
|
20240823,131300,122962310,13720,13710,13720,13700,209
|
|
20240823,131200,120095380,13730,13730,13730,13730,0
|
|
20240823,131100,120095380,13730,13730,13730,13730,9
|
|
20240823,131000,119971810,13730,13710,13730,13710,21
|
|
20240823,130900,119683740,13730,13730,13730,13730,1
|
|
20240823,130800,119670010,13720,13720,13720,13720,0
|
|
20240823,130700,119670010,13720,13720,13720,13720,10
|
|
20240823,130600,119532810,13730,13730,13730,13730,0
|
|
20240823,130500,119532810,13730,13730,13730,13730,0
|
|
20240823,130400,119532810,13730,13730,13730,13730,0
|
|
20240823,130300,119532810,13730,13730,13730,13730,0
|
|
20240823,130200,119532810,13730,13730,13730,13730,0
|
|
20240823,130100,119532810,13730,13710,13730,13710,124
|
|
20240823,130000,117832670,13710,13710,13710,13710,0
|
|
20240823,125900,117832670,13710,13710,13710,13710,0
|
|
20240823,125800,117832670,13710,13710,13710,13710,165
|
|
20240823,125700,115570520,13710,13710,13710,13710,86
|
|
20240823,125600,114391460,13710,13710,13710,13710,0
|
|
20240823,125500,114391460,13710,13690,13710,13690,101
|
|
20240823,125400,113008750,13690,13680,13690,13680,92
|
|
20240823,125300,111750160,13670,13670,13670,13670,0
|
|
20240823,125200,111750160,13670,13670,13670,13670,0
|
|
20240823,125100,111750160,13670,13670,13670,13670,0
|
|
20240823,125000,111750160,13670,13670,13670,13670,0
|
|
20240823,124900,111750160,13670,13670,13670,13670,0
|
|
20240823,124800,111750160,13670,13670,13670,13670,0
|
|
20240823,124700,111750160,13670,13670,13670,13670,0
|
|
20240823,124600,111750160,13670,13660,13670,13650,36
|
|
20240823,124500,111258420,13670,13670,13670,13670,0
|
|
20240823,124400,111258420,13670,13680,13680,13670,4
|
|
20240823,124300,111203730,13690,13680,13690,13680,91
|
|
20240823,124200,109958840,13690,13680,13690,13680,59
|
|
20240823,124100,109151690,13680,13680,13680,13680,0
|
|
20240823,124000,109151690,13680,13680,13680,13680,0
|
|
20240823,123900,109151690,13680,13680,13680,13680,1
|
|
20240823,123800,109138010,13650,13650,13650,13650,0
|
|
20240823,123700,109138010,13650,13680,13680,13650,193
|
|
20240823,123600,106503260,13650,13650,13650,13650,0
|
|
20240823,123500,106503260,13650,13650,13650,13650,0
|
|
20240823,123400,106503260,13650,13650,13650,13650,0
|
|
20240823,123300,106503260,13650,13650,13650,13650,0
|
|
20240823,123200,106503260,13650,13650,13650,13650,0
|
|
20240823,123100,106503260,13650,13650,13650,13650,0
|
|
20240823,123000,106503260,13650,13650,13650,13650,0
|
|
20240823,122900,106503260,13650,13650,13650,13650,2
|
|
20240823,122800,106475960,13680,13680,13680,13680,0
|
|
20240823,122700,106475960,13680,13680,13680,13680,0
|
|
20240823,122600,106475960,13680,13680,13680,13680,0
|
|
20240823,122500,106475960,13680,13680,13680,13680,0
|
|
20240823,122400,106475960,13680,13680,13680,13680,0
|
|
20240823,122300,106475960,13680,13680,13680,13680,0
|
|
20240823,122200,106475960,13680,13680,13680,13680,0
|
|
20240823,122100,106475960,13680,13680,13680,13680,1
|
|
20240823,122000,106462280,13600,13620,13620,13600,351
|
|
20240823,121900,101688380,13630,13630,13630,13630,0
|
|
20240823,121800,101688380,13630,13630,13630,13630,0
|
|
20240823,121700,101688380,13630,13630,13630,13630,0
|
|
20240823,121600,101688380,13630,13630,13630,13630,0
|
|
20240823,121500,101688380,13630,13630,13630,13630,0
|
|
20240823,121400,101688380,13630,13630,13630,13630,0
|
|
20240823,121300,101688380,13630,13630,13630,13630,0
|
|
20240823,121200,101688380,13630,13680,13680,13630,12
|
|
20240823,121100,101524720,13680,13680,13680,13680,0
|
|
20240823,121000,101524720,13680,13680,13680,13680,0
|
|
20240823,120900,101524720,13680,13680,13680,13680,0
|
|
20240823,120800,101524720,13680,13680,13680,13680,0
|
|
20240823,120700,101524720,13680,13680,13680,13680,0
|
|
20240823,120600,101524720,13680,13680,13680,13680,0
|
|
20240823,120500,101524720,13680,13680,13680,13680,0
|
|
20240823,120400,101524720,13680,13680,13680,13680,0
|
|
20240823,120300,101524720,13680,13680,13680,13680,0
|
|
20240823,120200,101524720,13680,13680,13680,13680,0
|
|
20240823,120100,101524720,13680,13680,13680,13680,0
|
|
20240823,120000,101524720,13680,13680,13680,13680,0
|
|
20240823,115900,101524720,13680,13680,13680,13680,0
|
|
20240823,115800,101524720,13680,13680,13680,13680,5
|
|
20240823,115700,101456320,13680,13680,13680,13680,1
|
|
20240823,115600,101442640,13620,13620,13620,13620,0
|
|
20240823,115500,101442640,13620,13620,13620,13620,0
|
|
20240823,115400,101442640,13620,13620,13620,13620,0
|
|
20240823,115300,101442640,13620,13620,13620,13620,41
|
|
20240823,115200,100884220,13620,13620,13620,13620,0
|
|
20240823,115100,100884220,13620,13620,13620,13620,0
|
|
20240823,115000,100884220,13620,13620,13620,13620,0
|
|
20240823,114900,100884220,13620,13620,13620,13620,0
|
|
20240823,114800,100884220,13620,13620,13620,13620,0
|
|
20240823,114700,100884220,13620,13620,13620,13620,2
|
|
20240823,114600,100856980,13620,13620,13620,13620,0
|
|
20240823,114500,100856980,13620,13620,13620,13620,24
|
|
20240823,114400,100530100,13620,13620,13620,13620,34
|
|
20240823,114300,100067020,13620,13620,13620,13620,0
|
|
20240823,114200,100067020,13620,13620,13620,13620,0
|
|
20240823,114100,100067020,13620,13620,13620,13620,1
|
|
20240823,114000,100053400,13620,13620,13620,13620,0
|
|
20240823,113900,100053400,13620,13620,13620,13620,0
|
|
20240823,113800,100053400,13620,13620,13620,13620,1
|
|
20240823,113700,100039780,13600,13600,13600,13600,0
|
|
20240823,113600,100039780,13600,13600,13600,13600,0
|
|
20240823,113500,100039780,13600,13600,13600,13600,0
|
|
20240823,113400,100039780,13600,13600,13600,13600,0
|
|
20240823,113300,100039780,13600,13600,13600,13600,30
|
|
20240823,113200,99631780,13620,13620,13620,13620,18
|
|
20240823,113100,99386620,13620,13620,13620,13620,6
|
|
20240823,113000,99304900,13620,13620,13620,13620,0
|
|
20240823,112900,99304900,13620,13620,13620,13620,0
|
|
20240823,112800,99304900,13620,13620,13620,13620,2
|
|
20240823,112700,99277660,13610,13610,13610,13610,88
|
|
20240823,112600,98079980,13610,13610,13610,13610,3
|
|
20240823,112500,98039150,13610,13620,13620,13610,119
|
|
20240823,112400,96418850,13680,13680,13680,13680,0
|
|
20240823,112300,96418850,13680,13680,13680,13680,0
|
|
20240823,112200,96418850,13680,13680,13680,13680,0
|
|
20240823,112100,96418850,13680,13680,13680,13680,0
|
|
20240823,112000,96418850,13680,13680,13680,13680,1
|
|
20240823,111900,96405170,13690,13690,13690,13690,0
|
|
20240823,111800,96405170,13690,13690,13690,13690,0
|
|
20240823,111700,96405170,13690,13690,13690,13690,0
|
|
20240823,111600,96405170,13690,13690,13690,13690,0
|
|
20240823,111500,96405170,13690,13690,13690,13690,0
|
|
20240823,111400,96405170,13690,13690,13690,13690,21
|
|
20240823,111300,96117680,13690,13690,13690,13690,21
|
|
20240823,111200,95830190,13690,13690,13690,13690,0
|
|
20240823,111100,95830190,13690,13690,13690,13690,0
|
|
20240823,111000,95830190,13690,13690,13690,13690,1
|
|
20240823,110900,95816500,13720,13720,13720,13720,0
|
|
20240823,110800,95816500,13720,13720,13720,13720,0
|
|
20240823,110700,95816500,13720,13720,13720,13720,0
|
|
20240823,110600,95816500,13720,13730,13730,13720,2
|
|
20240823,110500,95789050,13740,13740,13740,13740,0
|
|
20240823,110400,95789050,13740,13740,13740,13740,0
|
|
20240823,110300,95789050,13740,13740,13740,13740,0
|
|
20240823,110200,95789050,13740,13740,13740,13740,0
|
|
20240823,110100,95789050,13740,13600,13740,13550,382
|
|
20240823,110000,90599850,13600,13600,13600,13600,0
|
|
20240823,105900,90599850,13600,13600,13600,13600,0
|
|
20240823,105800,90599850,13600,13600,13600,13600,0
|
|
20240823,105700,90599850,13600,13600,13600,13600,0
|
|
20240823,105600,90599850,13600,13600,13600,13600,0
|
|
20240823,105500,90599850,13600,13600,13600,13600,0
|
|
20240823,105400,90599850,13600,13600,13600,13600,1
|
|
20240823,105300,90586250,13600,13600,13600,13600,0
|
|
20240823,105200,90586250,13600,13600,13600,13600,0
|
|
20240823,105100,90586250,13600,13600,13600,13600,0
|
|
20240823,105000,90586250,13600,13540,13600,13540,4
|
|
20240823,104900,90531980,13600,13540,13600,13540,4
|
|
20240823,104800,90477760,13540,13550,13550,13540,104
|
|
20240823,104700,89068600,13560,13560,13560,13560,131
|
|
20240823,104600,87292240,13570,13570,13570,13570,29
|
|
20240823,104500,86898710,13600,13600,13600,13600,0
|
|
20240823,104400,86898710,13600,13600,13600,13600,1
|
|
20240823,104300,86885110,13570,13570,13570,13570,2
|
|
20240823,104200,86857970,13600,13600,13600,13600,50
|
|
20240823,104100,86177970,13600,13600,13600,13600,1
|
|
20240823,104000,86164370,13580,13580,13580,13580,32
|
|
20240823,103900,85729810,13580,13620,13620,13580,434
|
|
20240823,103800,79825780,13630,13630,13630,13630,0
|
|
20240823,103700,79825780,13630,13670,13670,13630,251
|
|
20240823,103600,76395750,13730,13730,13730,13730,2
|
|
20240823,103500,76368290,13660,13660,13660,13660,0
|
|
20240823,103400,76368290,13660,13760,13760,13660,22
|
|
20240823,103300,76067670,13760,13760,13760,13760,10
|
|
20240823,103200,75930070,13760,13650,13760,13630,273
|
|
20240823,103100,72206730,13650,13680,13680,13650,74
|
|
20240823,103000,71196190,13820,13820,13820,13820,3
|
|
20240823,102900,71154730,13800,13810,13810,13800,6
|
|
20240823,102800,71071890,13830,13830,13830,13830,0
|
|
20240823,102700,71071890,13830,13830,13830,13830,0
|
|
20240823,102600,71071890,13830,13830,13830,13830,1
|
|
20240823,102500,71058060,13680,13680,13680,13680,0
|
|
20240823,102400,71058060,13680,13680,13680,13680,0
|
|
20240823,102300,71058060,13680,13680,13680,13680,0
|
|
20240823,102200,71058060,13680,13680,13680,13680,0
|
|
20240823,102100,71058060,13680,13680,13680,13670,74
|
|
20240823,102000,70046200,13850,13850,13850,13850,0
|
|
20240823,101900,70046200,13850,13850,13850,13850,0
|
|
20240823,101800,70046200,13850,13850,13850,13850,1
|
|
20240823,101700,70032350,13800,13800,13800,13800,1
|
|
20240823,101600,70018550,13850,13850,13850,13850,2
|
|
20240823,101500,69990850,13700,13700,13700,13700,14
|
|
20240823,101400,69799050,13700,13750,13750,13700,2
|
|
20240823,101300,69771600,13750,13750,13750,13750,0
|
|
20240823,101200,69771600,13750,13780,13780,13750,53
|
|
20240823,101100,69042710,13920,13750,13920,13750,33
|
|
20240823,101000,68587940,13750,13750,13750,13750,51
|
|
20240823,100900,67886690,13750,13750,13750,13750,0
|
|
20240823,100800,67886690,13750,13750,13750,13750,0
|
|
20240823,100700,67886690,13750,13750,13750,13750,0
|
|
20240823,100600,67886690,13750,13750,13750,13750,0
|
|
20240823,100500,67886690,13750,13750,13750,13750,0
|
|
20240823,100400,67886690,13750,13750,13750,13750,0
|
|
20240823,100300,67886690,13750,13750,13750,13750,0
|
|
20240823,100200,67886690,13750,13750,13750,13750,0
|
|
20240823,100100,67886690,13750,13750,13750,13750,0
|
|
20240823,100000,67886690,13750,13640,13750,13640,22
|
|
20240823,095900,67586390,13620,13620,13620,13620,26
|
|
20240823,095800,67232270,13630,13650,13650,13630,53
|
|
20240823,095700,66509520,13660,13660,13660,13660,100
|
|
20240823,095600,65143520,13660,13680,13680,13660,2
|
|
20240823,095500,65116180,13750,13750,13750,13750,0
|
|
20240823,095400,65116180,13750,13750,13750,13750,0
|
|
20240823,095300,65116180,13750,13750,13750,13750,0
|
|
20240823,095200,65116180,13750,13750,13750,13750,1
|
|
20240823,095100,65102430,13660,13660,13660,13660,35
|
|
20240823,095000,64624330,13750,13750,13750,13750,0
|
|
20240823,094900,64624330,13750,13750,13750,13750,75
|
|
20240823,094800,63593080,13750,13660,13750,13660,438
|
|
20240823,094700,57571570,13660,13680,13750,13660,10
|
|
20240823,094600,57434720,13750,13750,13750,13750,6
|
|
20240823,094500,57352220,13750,13750,13750,13750,0
|
|
20240823,094400,57352220,13750,13750,13750,13750,10
|
|
20240823,094300,57214720,13750,13750,13750,13750,1
|
|
20240823,094200,57200970,13680,13710,13710,13680,4
|
|
20240823,094100,57146220,13750,13780,13780,13710,18
|
|
20240823,094000,56899120,13710,13770,13770,13710,250
|
|
20240823,093900,53465900,13770,13770,13770,13770,1
|
|
20240823,093800,53452130,13840,13840,13840,13840,0
|
|
20240823,093700,53452130,13840,13840,13840,13840,0
|
|
20240823,093600,53452130,13840,13840,13840,13840,0
|
|
20240823,093500,53452130,13840,13840,13840,13840,0
|
|
20240823,093400,53452130,13840,13840,13840,13840,0
|
|
20240823,093300,53452130,13840,13840,13840,13840,0
|
|
20240823,093200,53452130,13840,13840,13840,13840,10
|
|
20240823,093100,53313730,13840,13840,13840,13840,1
|
|
20240823,093000,53299890,13810,13880,13880,13810,8
|
|
20240823,092900,53189170,13960,13840,13980,13840,143
|
|
20240823,092800,51209530,13980,13980,13980,13980,0
|
|
20240823,092700,51209530,13980,13980,13980,13980,1
|
|
20240823,092600,51195550,13980,13980,13980,13980,0
|
|
20240823,092500,51195550,13980,13980,13980,13980,1
|
|
20240823,092400,51181570,13980,13980,13980,13980,0
|
|
20240823,092300,51181570,13980,13770,13980,13760,211
|
|
20240823,092200,48276990,13980,13980,13980,13980,0
|
|
20240823,092100,48276990,13980,13850,13990,13850,4
|
|
20240823,092000,48221190,13880,13880,13880,13880,0
|
|
20240823,091900,48221190,13880,13940,13940,13880,3
|
|
20240823,091800,48179430,13990,13990,13990,13990,0
|
|
20240823,091700,48179430,13990,13990,13990,13990,0
|
|
20240823,091600,48179430,13990,13990,13990,13990,0
|
|
20240823,091500,48179430,13990,13990,13990,13990,3
|
|
20240823,091400,48137460,13980,13980,13980,13980,2
|
|
20240823,091300,48109500,13770,13770,13770,13770,4
|
|
20240823,091200,48054420,13760,13760,13760,13760,1
|
|
20240823,091100,48040660,13760,13980,13980,13750,4
|
|
20240823,091000,47985410,13790,13790,13790,13790,1
|
|
20240823,090900,47971620,14020,14020,14020,14020,35
|
|
20240823,090800,47480920,14020,14000,14020,14000,100
|
|
20240823,090700,46079270,14100,14100,14100,14100,0
|
|
20240823,090600,46079270,14100,14100,14100,14100,0
|
|
20240823,090500,46079270,14100,14100,14100,14100,0
|
|
20240823,090400,46079270,14100,14100,14100,14100,0
|
|
20240823,090300,46079270,14100,14100,14100,14100,0
|
|
20240823,090200,46079270,14100,14100,14100,14100,200
|
|
20240823,090100,43259270,14150,14150,14160,14150,32
|
|
20240823,090000,42806310,14190,14200,14200,13520,253
|