633 lines
33 KiB
CSV
633 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,193000,953108080,11980,11980,11980,11980,1736
|
|
20240821,192900,953108080,11980,11980,11980,11980,0
|
|
20240821,192800,953108080,11980,11980,11980,11980,0
|
|
20240821,192700,953108080,11980,11980,11980,11980,0
|
|
20240821,192600,953108080,11980,11980,11980,11980,0
|
|
20240821,192500,953108080,11980,11980,11980,11980,0
|
|
20240821,192400,953108080,11980,11980,11980,11980,0
|
|
20240821,192300,953108080,11980,11980,11980,11980,0
|
|
20240821,192200,953108080,11980,11980,11980,11980,0
|
|
20240821,192100,953108080,11980,11980,11980,11980,0
|
|
20240821,192000,953108080,11980,11980,11980,11980,0
|
|
20240821,191900,953108080,11980,11980,11980,11980,0
|
|
20240821,191800,953108080,11980,11980,11980,11980,0
|
|
20240821,191700,953108080,11980,11980,11980,11980,0
|
|
20240821,191600,953108080,11980,11980,11980,11980,0
|
|
20240821,191500,953108080,11980,11980,11980,11980,0
|
|
20240821,191400,953108080,11980,11980,11980,11980,0
|
|
20240821,191300,953108080,11980,11980,11980,11980,0
|
|
20240821,191200,953108080,11980,11980,11980,11980,0
|
|
20240821,191100,953108080,11980,11980,11980,11980,0
|
|
20240821,191000,953108080,11980,11980,11980,11980,0
|
|
20240821,190900,953108080,11980,11980,11980,11980,0
|
|
20240821,190800,953108080,11980,11980,11980,11980,0
|
|
20240821,190700,953108080,11980,11980,11980,11980,0
|
|
20240821,190600,953108080,11980,11980,11980,11980,0
|
|
20240821,190500,953108080,11980,11980,11980,11980,0
|
|
20240821,190400,953108080,11980,11980,11980,11980,0
|
|
20240821,190300,953108080,11980,11980,11980,11980,0
|
|
20240821,190200,953108080,11980,11980,11980,11980,0
|
|
20240821,190100,953108080,11980,11980,11980,11980,0
|
|
20240821,190000,953108080,11980,11980,11980,11980,1736
|
|
20240821,185900,953108080,11980,11980,11980,11980,0
|
|
20240821,185800,953108080,11980,11980,11980,11980,0
|
|
20240821,185700,953108080,11980,11980,11980,11980,0
|
|
20240821,185600,953108080,11980,11980,11980,11980,0
|
|
20240821,185500,953108080,11980,11980,11980,11980,0
|
|
20240821,185400,953108080,11980,11980,11980,11980,0
|
|
20240821,185300,953108080,11980,11980,11980,11980,0
|
|
20240821,185200,953108080,11980,11980,11980,11980,0
|
|
20240821,185100,953108080,11980,11980,11980,11980,0
|
|
20240821,185000,953108080,11980,11980,11980,11980,0
|
|
20240821,184900,953108080,11980,11980,11980,11980,0
|
|
20240821,184800,953108080,11980,11980,11980,11980,0
|
|
20240821,184700,953108080,11980,11980,11980,11980,0
|
|
20240821,184600,953108080,11980,11980,11980,11980,0
|
|
20240821,184500,953108080,11980,11980,11980,11980,0
|
|
20240821,184400,953108080,11980,11980,11980,11980,0
|
|
20240821,184300,953108080,11980,11980,11980,11980,0
|
|
20240821,184200,953108080,11980,11980,11980,11980,0
|
|
20240821,184100,953108080,11980,11980,11980,11980,0
|
|
20240821,184000,953108080,11980,11980,11980,11980,0
|
|
20240821,183900,953108080,11980,11980,11980,11980,0
|
|
20240821,183800,953108080,11980,11980,11980,11980,0
|
|
20240821,183700,953108080,11980,11980,11980,11980,0
|
|
20240821,183600,953108080,11980,11980,11980,11980,0
|
|
20240821,183500,953108080,11980,11980,11980,11980,0
|
|
20240821,183400,953108080,11980,11980,11980,11980,0
|
|
20240821,183300,953108080,11980,11980,11980,11980,0
|
|
20240821,183200,953108080,11980,11980,11980,11980,0
|
|
20240821,183100,953108080,11980,11980,11980,11980,0
|
|
20240821,183000,953108080,11980,11980,11980,11980,1736
|
|
20240821,182900,953108080,11980,11980,11980,11980,0
|
|
20240821,182800,953108080,11980,11980,11980,11980,0
|
|
20240821,182700,953108080,11980,11980,11980,11980,0
|
|
20240821,182600,953108080,11980,11980,11980,11980,0
|
|
20240821,182500,953108080,11980,11980,11980,11980,0
|
|
20240821,182400,953108080,11980,11980,11980,11980,0
|
|
20240821,182300,953108080,11980,11980,11980,11980,0
|
|
20240821,182200,953108080,11980,11980,11980,11980,0
|
|
20240821,182100,953108080,11980,11980,11980,11980,0
|
|
20240821,182000,953108080,11980,11980,11980,11980,0
|
|
20240821,181900,953108080,11980,11980,11980,11980,0
|
|
20240821,181800,953108080,11980,11980,11980,11980,0
|
|
20240821,181700,953108080,11980,11980,11980,11980,0
|
|
20240821,181600,953108080,11980,11980,11980,11980,0
|
|
20240821,181500,953108080,11980,11980,11980,11980,0
|
|
20240821,181400,953108080,11980,11980,11980,11980,0
|
|
20240821,181300,953108080,11980,11980,11980,11980,0
|
|
20240821,181200,953108080,11980,11980,11980,11980,0
|
|
20240821,181100,953108080,11980,11980,11980,11980,0
|
|
20240821,181000,953108080,11980,11980,11980,11980,0
|
|
20240821,180900,953108080,11980,11980,11980,11980,0
|
|
20240821,180800,953108080,11980,11980,11980,11980,0
|
|
20240821,180700,953108080,11980,11980,11980,11980,0
|
|
20240821,180600,953108080,11980,11980,11980,11980,0
|
|
20240821,180500,953108080,11980,11980,11980,11980,0
|
|
20240821,180400,953108080,11980,11980,11980,11980,0
|
|
20240821,180300,953108080,11980,11980,11980,11980,0
|
|
20240821,180200,953108080,11980,11980,11980,11980,0
|
|
20240821,180100,953108080,11980,11980,11980,11980,0
|
|
20240821,180000,953108080,11980,11980,11980,11980,1736
|
|
20240821,175900,953108080,11980,11980,11980,11980,0
|
|
20240821,175800,953108080,11980,11980,11980,11980,0
|
|
20240821,175700,953108080,11980,11980,11980,11980,0
|
|
20240821,175600,953108080,11980,11980,11980,11980,0
|
|
20240821,175500,953108080,11980,11980,11980,11980,0
|
|
20240821,175400,953108080,11980,11980,11980,11980,0
|
|
20240821,175300,953108080,11980,11980,11980,11980,0
|
|
20240821,175200,953108080,11980,11980,11980,11980,0
|
|
20240821,175100,953108080,11980,11980,11980,11980,0
|
|
20240821,175000,953108080,11980,11980,11980,11980,0
|
|
20240821,174900,953108080,11980,11980,11980,11980,0
|
|
20240821,174800,953108080,11980,11980,11980,11980,0
|
|
20240821,174700,953108080,11980,11980,11980,11980,0
|
|
20240821,174600,953108080,11980,11980,11980,11980,0
|
|
20240821,174500,953108080,11980,11980,11980,11980,0
|
|
20240821,174400,953108080,11980,11980,11980,11980,0
|
|
20240821,174300,953108080,11980,11980,11980,11980,0
|
|
20240821,174200,953108080,11980,11980,11980,11980,0
|
|
20240821,174100,953108080,11980,11980,11980,11980,0
|
|
20240821,174000,953108080,11980,11980,11980,11980,0
|
|
20240821,173900,953108080,11980,11980,11980,11980,0
|
|
20240821,173800,953108080,11980,11980,11980,11980,0
|
|
20240821,173700,953108080,11980,11980,11980,11980,0
|
|
20240821,173600,953108080,11980,11980,11980,11980,0
|
|
20240821,173500,953108080,11980,11980,11980,11980,0
|
|
20240821,173400,953108080,11980,11980,11980,11980,0
|
|
20240821,173300,953108080,11980,11980,11980,11980,0
|
|
20240821,173200,953108080,11980,11980,11980,11980,0
|
|
20240821,173100,953108080,11980,11980,11980,11980,0
|
|
20240821,173000,953108080,11980,11980,11980,11980,1736
|
|
20240821,172900,953108080,11980,11980,11980,11980,0
|
|
20240821,172800,953108080,11980,11980,11980,11980,0
|
|
20240821,172700,953108080,11980,11980,11980,11980,0
|
|
20240821,172600,953108080,11980,11980,11980,11980,0
|
|
20240821,172500,953108080,11980,11980,11980,11980,0
|
|
20240821,172400,953108080,11980,11980,11980,11980,0
|
|
20240821,172300,953108080,11980,11980,11980,11980,0
|
|
20240821,172200,953108080,11980,11980,11980,11980,0
|
|
20240821,172100,953108080,11980,11980,11980,11980,0
|
|
20240821,172000,953108080,11980,11980,11980,11980,0
|
|
20240821,171900,953108080,11980,11980,11980,11980,0
|
|
20240821,171800,953108080,11980,11980,11980,11980,0
|
|
20240821,171700,953108080,11980,11980,11980,11980,0
|
|
20240821,171600,953108080,11980,11980,11980,11980,0
|
|
20240821,171500,953108080,11980,11980,11980,11980,0
|
|
20240821,171400,953108080,11980,11980,11980,11980,0
|
|
20240821,171300,953108080,11980,11980,11980,11980,0
|
|
20240821,171200,953108080,11980,11980,11980,11980,0
|
|
20240821,171100,953108080,11980,11980,11980,11980,0
|
|
20240821,171000,953108080,11980,11980,11980,11980,0
|
|
20240821,170900,953108080,11980,11980,11980,11980,0
|
|
20240821,170800,953108080,11980,11980,11980,11980,0
|
|
20240821,170700,953108080,11980,11980,11980,11980,0
|
|
20240821,170600,953108080,11980,11980,11980,11980,0
|
|
20240821,170500,953108080,11980,11980,11980,11980,0
|
|
20240821,170400,953108080,11980,11980,11980,11980,0
|
|
20240821,170300,953108080,11980,11980,11980,11980,0
|
|
20240821,170200,953108080,11980,11980,11980,11980,0
|
|
20240821,170100,953108080,11980,11980,11980,11980,0
|
|
20240821,170000,953108080,11980,11980,11980,11980,1736
|
|
20240821,165900,953108080,11980,11980,11980,11980,0
|
|
20240821,165800,953108080,11980,11980,11980,11980,0
|
|
20240821,165700,953108080,11980,11980,11980,11980,0
|
|
20240821,165600,953108080,11980,11980,11980,11980,0
|
|
20240821,165500,953108080,11980,11980,11980,11980,0
|
|
20240821,165400,953108080,11980,11980,11980,11980,0
|
|
20240821,165300,953108080,11980,11980,11980,11980,0
|
|
20240821,165200,953108080,11980,11980,11980,11980,0
|
|
20240821,165100,953108080,11980,11980,11980,11980,0
|
|
20240821,165000,953108080,11980,11980,11980,11980,0
|
|
20240821,164900,953108080,11980,11980,11980,11980,0
|
|
20240821,164800,953108080,11980,11980,11980,11980,0
|
|
20240821,164700,953108080,11980,11980,11980,11980,0
|
|
20240821,164600,953108080,11980,11980,11980,11980,0
|
|
20240821,164500,953108080,11980,11980,11980,11980,0
|
|
20240821,164400,953108080,11980,11980,11980,11980,0
|
|
20240821,164300,953108080,11980,11980,11980,11980,0
|
|
20240821,164200,953108080,11980,11980,11980,11980,0
|
|
20240821,164100,953108080,11980,11980,11980,11980,0
|
|
20240821,164000,953108080,11980,11980,11980,11980,0
|
|
20240821,163900,953108080,11980,11980,11980,11980,0
|
|
20240821,163800,953108080,11980,11980,11980,11980,0
|
|
20240821,163700,953108080,11980,11980,11980,11980,0
|
|
20240821,163600,953108080,11980,11980,11980,11980,0
|
|
20240821,163500,953108080,11980,11980,11980,11980,0
|
|
20240821,163400,953108080,11980,11980,11980,11980,0
|
|
20240821,163300,953108080,11980,11980,11980,11980,0
|
|
20240821,163200,953108080,11980,11980,11980,11980,0
|
|
20240821,163100,953108080,11980,11980,11980,11980,0
|
|
20240821,163000,953108080,11980,11980,11980,11980,1736
|
|
20240821,162900,953108080,11980,11980,11980,11980,0
|
|
20240821,162800,953108080,11980,11980,11980,11980,0
|
|
20240821,162700,953108080,11980,11980,11980,11980,0
|
|
20240821,162600,953108080,11980,11980,11980,11980,0
|
|
20240821,162500,953108080,11980,11980,11980,11980,0
|
|
20240821,162400,953108080,11980,11980,11980,11980,0
|
|
20240821,162300,953108080,11980,11980,11980,11980,0
|
|
20240821,162200,953108080,11980,11980,11980,11980,0
|
|
20240821,162100,953108080,11980,11980,11980,11980,0
|
|
20240821,162000,953108080,11980,11980,11980,11980,0
|
|
20240821,161900,953108080,11980,11980,11980,11980,0
|
|
20240821,161800,953108080,11980,11980,11980,11980,0
|
|
20240821,161700,953108080,11980,11980,11980,11980,0
|
|
20240821,161600,953108080,11980,11980,11980,11980,0
|
|
20240821,161500,953108080,11980,11980,11980,11980,0
|
|
20240821,161400,953108080,11980,11980,11980,11980,0
|
|
20240821,161300,953108080,11980,11980,11980,11980,0
|
|
20240821,161200,953108080,11980,11980,11980,11980,0
|
|
20240821,161100,953108080,11980,11980,11980,11980,0
|
|
20240821,161000,953108080,11980,11980,11980,11980,0
|
|
20240821,160900,953108080,11980,11980,11980,11980,0
|
|
20240821,160800,953108080,11980,11980,11980,11980,0
|
|
20240821,160700,953108080,11980,11980,11980,11980,0
|
|
20240821,160600,953108080,11980,11980,11980,11980,0
|
|
20240821,160500,953108080,11980,11980,11980,11980,0
|
|
20240821,160400,953108080,11980,11980,11980,11980,0
|
|
20240821,160300,953108080,11980,11980,11980,11980,0
|
|
20240821,160200,953108080,11980,11980,11980,11980,0
|
|
20240821,160100,953108080,11980,11980,11980,11980,0
|
|
20240821,160000,953108080,11980,11980,11980,11980,1736
|
|
20240821,155900,953108080,11980,11980,11980,11980,0
|
|
20240821,155800,953108080,11980,11980,11980,11980,0
|
|
20240821,155700,953108080,11980,11980,11980,11980,0
|
|
20240821,155600,953108080,11980,11980,11980,11980,0
|
|
20240821,155500,953108080,11980,11980,11980,11980,0
|
|
20240821,155400,953108080,11980,11980,11980,11980,0
|
|
20240821,155300,953108080,11980,11980,11980,11980,0
|
|
20240821,155200,953108080,11980,11980,11980,11980,0
|
|
20240821,155100,953108080,11980,11980,11980,11980,0
|
|
20240821,155000,953108080,11980,11980,11980,11980,0
|
|
20240821,154900,953108080,11980,11980,11980,11980,0
|
|
20240821,154800,953108080,11980,11980,11980,11980,0
|
|
20240821,154700,953108080,11980,11980,11980,11980,0
|
|
20240821,154600,953108080,11980,11980,11980,11980,0
|
|
20240821,154500,953108080,11980,11980,11980,11980,0
|
|
20240821,154400,953108080,11980,11980,11980,11980,0
|
|
20240821,154300,953108080,11980,11980,11980,11980,0
|
|
20240821,154200,953108080,11980,11980,11980,11980,0
|
|
20240821,154100,953108080,11980,11980,11980,11980,0
|
|
20240821,154000,953108080,11980,11980,11980,11980,0
|
|
20240821,153900,953108080,11980,11980,11980,11980,0
|
|
20240821,153800,953108080,11980,11980,11980,11980,0
|
|
20240821,153700,953108080,11980,11980,11980,11980,0
|
|
20240821,153600,953108080,11980,11980,11980,11980,0
|
|
20240821,153500,953108080,11980,11980,11980,11980,0
|
|
20240821,153400,953108080,11980,11980,11980,11980,0
|
|
20240821,153300,953108080,11980,11980,11980,11980,0
|
|
20240821,153200,953108080,11980,11980,11980,11980,0
|
|
20240821,153100,953108080,11980,11980,11980,11980,0
|
|
20240821,153000,953108080,11980,11980,11980,11980,3472
|
|
20240821,152900,932310800,11980,11980,11980,11980,0
|
|
20240821,152800,932310800,11980,11980,11980,11980,0
|
|
20240821,152700,932310800,11980,11980,11980,11980,0
|
|
20240821,152600,932310800,11980,11980,11980,11980,0
|
|
20240821,152500,932310800,11980,11980,11980,11980,0
|
|
20240821,152400,932310800,11980,11980,11980,11980,0
|
|
20240821,152300,932310800,11980,11980,11980,11980,0
|
|
20240821,152200,932310800,11980,11980,11980,11980,0
|
|
20240821,152100,932310800,11980,11980,11980,11980,0
|
|
20240821,152000,932310800,11980,11980,11980,11980,0
|
|
20240821,151900,932310800,11980,11990,11990,11960,323
|
|
20240821,151800,928442280,11990,11960,11990,11960,39
|
|
20240821,151700,927975300,11960,11970,11980,11960,1019
|
|
20240821,151600,915769870,11960,11980,11980,11960,123
|
|
20240821,151500,914296510,11980,11990,11990,11980,28
|
|
20240821,151400,913960840,11980,11980,11980,11980,31
|
|
20240821,151300,913589460,11980,11980,11980,11980,1
|
|
20240821,151200,913577480,11950,11950,11950,11950,20
|
|
20240821,151100,913338480,11950,11950,11950,11950,0
|
|
20240821,151000,913338480,11950,11950,11950,11950,1
|
|
20240821,150900,913326530,11990,11950,11990,11950,820
|
|
20240821,150800,903527450,11960,11960,11960,11960,4
|
|
20240821,150700,903479610,11950,11950,11950,11950,0
|
|
20240821,150600,903479610,11950,11970,11970,11950,85
|
|
20240821,150500,902463260,11970,11970,11970,11970,7
|
|
20240821,150400,902379470,11970,11990,11990,11960,1738
|
|
20240821,150300,881577370,11990,11990,11990,11990,0
|
|
20240821,150200,881577370,11990,11990,11990,11990,54
|
|
20240821,150100,880929910,11990,11990,11990,11990,111
|
|
20240821,150000,879599020,11990,11990,11990,11990,120
|
|
20240821,145900,878160220,11990,11990,11990,11990,0
|
|
20240821,145800,878160220,11990,11990,11990,11990,249
|
|
20240821,145700,875174710,11980,11980,11980,11980,0
|
|
20240821,145600,875174710,11980,11980,11980,11980,24
|
|
20240821,145500,874887190,11980,11980,11980,11980,1
|
|
20240821,145400,874875210,11980,11980,11980,11980,11
|
|
20240821,145300,874743430,11980,11980,11980,11980,144
|
|
20240821,145200,873018310,11990,11990,11990,11990,38
|
|
20240821,145100,872562690,11990,11990,11990,11990,4
|
|
20240821,145000,872514730,11990,11990,11990,11990,84
|
|
20240821,144900,871507570,11990,11990,12010,11990,616
|
|
20240821,144800,864119680,11990,11990,11990,11990,2
|
|
20240821,144700,864095700,12000,11990,12000,11990,3
|
|
20240821,144600,864059720,11980,11970,11980,11970,130
|
|
20240821,144500,862502340,11980,11960,11980,11960,21
|
|
20240821,144400,862250860,11960,11970,11970,11950,2532
|
|
20240821,144300,831969940,11970,11970,11970,11970,1
|
|
20240821,144200,831957970,11970,11970,11970,11970,1
|
|
20240821,144100,831946000,11970,11970,11970,11970,80
|
|
20240821,144000,830988400,11970,11970,11970,11970,1
|
|
20240821,143900,830976430,11990,11980,11990,11980,247
|
|
20240821,143800,828016220,11990,11990,11990,11990,1
|
|
20240821,143700,828004230,11990,11990,11990,11990,0
|
|
20240821,143600,828004230,11990,12010,12010,11990,100
|
|
20240821,143500,826805210,11980,12020,12020,11980,1410
|
|
20240821,143400,809892460,12020,12030,12030,12020,39
|
|
20240821,143300,809423520,12030,12030,12030,12030,0
|
|
20240821,143200,809423520,12030,12040,12040,12030,2
|
|
20240821,143100,809399450,12020,12010,12030,12010,642
|
|
20240821,143000,801678940,12020,12020,12020,12020,39
|
|
20240821,142900,801210160,12010,12010,12010,12010,0
|
|
20240821,142800,801210160,12010,12010,12010,12010,59
|
|
20240821,142700,800501570,12010,12020,12020,12010,2
|
|
20240821,142600,800477540,12020,12020,12020,12010,1019
|
|
20240821,142500,788229200,12010,12010,12020,12010,5
|
|
20240821,142400,788169130,12010,12020,12020,12010,22
|
|
20240821,142300,787904860,12020,12020,12020,12020,55
|
|
20240821,142200,787243760,12030,12010,12030,12000,124
|
|
20240821,142100,785753510,12020,12010,12020,12010,165
|
|
20240821,142000,783771220,12010,11990,12010,11990,681
|
|
20240821,141900,775599650,11990,11980,11990,11980,10
|
|
20240821,141800,775479840,11980,11980,11990,11980,198
|
|
20240821,141700,773107790,11980,11960,11980,11960,5
|
|
20240821,141600,773047930,11960,11960,11960,11960,0
|
|
20240821,141500,773047930,11960,11960,11960,11960,167
|
|
20240821,141400,771050610,11960,11960,11960,11960,0
|
|
20240821,141300,771050610,11960,11960,11960,11940,50
|
|
20240821,141200,770452650,11960,11960,11960,11960,28
|
|
20240821,141100,770117770,11960,11960,11960,11960,9
|
|
20240821,141000,770010130,11970,11950,11980,11950,71
|
|
20240821,140900,769160270,11960,11950,11960,11950,96
|
|
20240821,140800,768012560,11950,11950,11950,11950,0
|
|
20240821,140700,768012560,11950,11950,11950,11950,20
|
|
20240821,140600,767773560,11950,11950,11950,11940,53
|
|
20240821,140500,767140220,11960,11960,11960,11960,1
|
|
20240821,140400,767128260,11980,11950,11980,11940,149
|
|
20240821,140300,765344530,11950,11930,11950,11930,204
|
|
20240821,140200,762908630,11930,11920,11930,11920,98
|
|
20240821,140100,761740460,11920,11910,11920,11910,449
|
|
20240821,140000,756391170,11910,11910,11910,11910,116
|
|
20240821,135900,755009610,11920,11920,11920,11920,1
|
|
20240821,135800,754997690,11910,11910,11910,11910,2
|
|
20240821,135700,754973870,11910,11910,11910,11910,111
|
|
20240821,135600,753651860,11920,11920,11920,11920,0
|
|
20240821,135500,753651860,11920,11920,11920,11920,0
|
|
20240821,135400,753651860,11920,11920,11920,11900,563
|
|
20240821,135300,746948120,11920,11920,11920,11920,63
|
|
20240821,135200,746197160,11910,11910,11910,11910,0
|
|
20240821,135100,746197160,11910,11910,11910,11910,0
|
|
20240821,135000,746197160,11910,11920,11920,11910,95
|
|
20240821,134900,745065600,11920,11920,11920,11920,2
|
|
20240821,134800,745041760,11920,11920,11920,11920,15
|
|
20240821,134700,744862960,11920,11920,11920,11920,176
|
|
20240821,134600,742765040,11920,11920,11920,11920,0
|
|
20240821,134500,742765040,11920,11920,11920,11920,0
|
|
20240821,134400,742765040,11920,11920,11920,11920,0
|
|
20240821,134300,742765040,11920,11920,11920,11920,0
|
|
20240821,134200,742765040,11920,11920,11920,11920,109
|
|
20240821,134100,741465760,11920,11920,11920,11920,0
|
|
20240821,134000,741465760,11920,11900,11920,11900,91
|
|
20240821,133900,740382840,11900,11900,11900,11900,56
|
|
20240821,133800,739716440,11900,11900,11900,11900,1
|
|
20240821,133700,739704540,11900,11900,11900,11900,2
|
|
20240821,133600,739680740,11900,11900,11900,11900,0
|
|
20240821,133500,739680740,11900,11900,11900,11900,4
|
|
20240821,133400,739633140,11890,11890,11890,11890,50
|
|
20240821,133300,739038640,11890,11890,11890,11890,5
|
|
20240821,133200,738979190,11900,11900,11900,11900,0
|
|
20240821,133100,738979190,11900,11890,11900,11890,12
|
|
20240821,133000,738836460,11900,11900,11900,11900,0
|
|
20240821,132900,738836460,11900,11900,11900,11900,1
|
|
20240821,132800,738824560,11900,11900,11900,11900,633
|
|
20240821,132700,731291860,11910,11920,11920,11910,508
|
|
20240821,132600,725241560,11920,11920,11920,11920,0
|
|
20240821,132500,725241560,11920,11920,11920,11920,9
|
|
20240821,132400,725134280,11920,11920,11920,11920,323
|
|
20240821,132300,721284120,11920,11920,11920,11920,1
|
|
20240821,132200,721272200,11930,11930,11930,11930,0
|
|
20240821,132100,721272200,11930,11930,11930,11930,2
|
|
20240821,132000,721248340,11930,11930,11930,11930,0
|
|
20240821,131900,721248340,11930,11920,11930,11920,11
|
|
20240821,131800,721117150,11930,11910,11930,11910,102
|
|
20240821,131700,719900320,11900,11930,11930,11900,821
|
|
20240821,131600,710127970,11920,11920,11920,11920,68
|
|
20240821,131500,709317410,11910,11910,11910,11910,0
|
|
20240821,131400,709317410,11910,11910,11910,11910,0
|
|
20240821,131300,709317410,11910,11910,11910,11910,3
|
|
20240821,131200,709281680,11920,11920,11920,11920,0
|
|
20240821,131100,709281680,11920,11920,11920,11920,1
|
|
20240821,131000,709269760,11910,11910,11910,11910,4
|
|
20240821,130900,709222120,11920,11920,11920,11920,0
|
|
20240821,130800,709222120,11920,11920,11920,11920,0
|
|
20240821,130700,709222120,11920,11920,11920,11920,1
|
|
20240821,130600,709210200,11910,11920,11920,11900,17
|
|
20240821,130500,709007770,11920,11920,11920,11920,140
|
|
20240821,130400,707338970,11910,11900,11910,11890,112
|
|
20240821,130300,706006550,11920,11920,11920,11920,0
|
|
20240821,130200,706006550,11920,11900,11920,11900,128
|
|
20240821,130100,704482450,11900,11900,11910,11900,19
|
|
20240821,130000,704256340,11900,11900,11900,11900,32
|
|
20240821,125900,703875540,11900,11900,11900,11900,88
|
|
20240821,125800,702828340,11910,11910,11910,11910,295
|
|
20240821,125700,699314890,11910,11910,11910,11910,0
|
|
20240821,125600,699314890,11910,11900,11910,11890,19
|
|
20240821,125500,699088920,11910,11900,11910,11900,261
|
|
20240821,125400,695980420,11910,11890,11910,11890,3
|
|
20240821,125300,695944730,11890,11890,11890,11890,0
|
|
20240821,125200,695944730,11890,11890,11890,11890,0
|
|
20240821,125100,695944730,11890,11900,11900,11890,396
|
|
20240821,125000,691232340,11910,11910,11910,11910,0
|
|
20240821,124900,691232340,11910,11910,11910,11910,0
|
|
20240821,124800,691232340,11910,11910,11910,11910,16
|
|
20240821,124700,691041780,11900,11900,11900,11900,0
|
|
20240821,124600,691041780,11900,11900,11900,11900,1
|
|
20240821,124500,691029880,11900,11900,11900,11900,0
|
|
20240821,124400,691029880,11900,11890,11900,11890,169
|
|
20240821,124300,689019240,11890,11890,11890,11890,0
|
|
20240821,124200,689019240,11890,11890,11890,11890,27
|
|
20240821,124100,688698210,11890,11880,11890,11880,151
|
|
20240821,124000,686904250,11870,11870,11870,11870,50
|
|
20240821,123900,686310750,11870,11870,11870,11870,0
|
|
20240821,123800,686310750,11870,11870,11870,11870,0
|
|
20240821,123700,686310750,11870,11870,11870,11870,12
|
|
20240821,123600,686168310,11870,11870,11870,11870,0
|
|
20240821,123500,686168310,11870,11870,11870,11870,2
|
|
20240821,123400,686144570,11880,11880,11880,11880,0
|
|
20240821,123300,686144570,11880,11880,11880,11880,0
|
|
20240821,123200,686144570,11880,11870,11880,11870,50
|
|
20240821,123100,685550750,11860,11860,11860,11860,27
|
|
20240821,123000,685230530,11870,11870,11870,11870,101
|
|
20240821,122900,684031660,11870,11870,11870,11870,0
|
|
20240821,122800,684031660,11870,11870,11870,11870,0
|
|
20240821,122700,684031660,11870,11870,11870,11870,0
|
|
20240821,122600,684031660,11870,11870,11870,11870,0
|
|
20240821,122500,684031660,11870,11870,11870,11870,0
|
|
20240821,122400,684031660,11870,11870,11870,11870,1
|
|
20240821,122300,684019790,11900,11900,11900,11900,25
|
|
20240821,122200,683722290,11870,11870,11870,11870,1
|
|
20240821,122100,683710420,11860,11860,11860,11860,0
|
|
20240821,122000,683710420,11860,11860,11860,11860,33
|
|
20240821,121900,683319040,11850,11850,11850,11850,211
|
|
20240821,121800,680818690,11850,11840,11850,11840,653
|
|
20240821,121700,673082620,11850,11850,11850,11850,1
|
|
20240821,121600,673070770,11840,11840,11840,11840,5
|
|
20240821,121500,673011570,11840,11840,11840,11840,250
|
|
20240821,121400,670051570,11850,11850,11850,11850,0
|
|
20240821,121300,670051570,11850,11850,11850,11850,15
|
|
20240821,121200,669873820,11840,11840,11840,11840,0
|
|
20240821,121100,669873820,11840,11840,11840,11840,0
|
|
20240821,121000,669873820,11840,11840,11840,11840,86
|
|
20240821,120900,668855580,11850,11850,11850,11850,0
|
|
20240821,120800,668855580,11850,11850,11850,11850,100
|
|
20240821,120700,667670580,11850,11850,11850,11850,0
|
|
20240821,120600,667670580,11850,11850,11850,11850,0
|
|
20240821,120500,667670580,11850,11850,11850,11850,200
|
|
20240821,120400,665300580,11850,11850,11850,11850,129
|
|
20240821,120300,663771930,11860,11890,11910,11860,636
|
|
20240821,120200,656225840,11880,11880,11880,11880,1
|
|
20240821,120100,656213960,11910,11910,11910,11910,0
|
|
20240821,120000,656213960,11910,11910,11910,11910,1
|
|
20240821,115900,656202050,11910,11860,11910,11860,185
|
|
20240821,115800,654004440,11870,11860,11870,11860,201
|
|
20240821,115700,651620570,11870,11860,11870,11860,4
|
|
20240821,115600,651573110,11870,11860,11870,11860,7
|
|
20240821,115500,651490080,11850,11850,11850,11850,1
|
|
20240821,115400,651478230,11850,11850,11850,11850,0
|
|
20240821,115300,651478230,11850,11850,11850,11850,183
|
|
20240821,115200,649309680,11850,11850,11850,11850,1
|
|
20240821,115100,649297830,11840,11840,11840,11840,0
|
|
20240821,115000,649297830,11840,11840,11840,11840,0
|
|
20240821,114900,649297830,11840,11840,11840,11840,0
|
|
20240821,114800,649297830,11840,11840,11840,11840,40
|
|
20240821,114700,648824230,11840,11840,11840,11840,221
|
|
20240821,114600,646207590,11840,11850,11850,11840,250
|
|
20240821,114500,643246590,11840,11840,11840,11840,0
|
|
20240821,114400,643246590,11840,11840,11840,11840,0
|
|
20240821,114300,643246590,11840,11840,11840,11840,64
|
|
20240821,114200,642488830,11840,11840,11840,11840,51
|
|
20240821,114100,641884990,11830,11830,11830,11830,0
|
|
20240821,114000,641884990,11830,11830,11830,11830,119
|
|
20240821,113900,640477220,11830,11830,11830,11830,60
|
|
20240821,113800,639767420,11830,11830,11830,11830,113
|
|
20240821,113700,638430630,11830,11830,11830,11830,0
|
|
20240821,113600,638430630,11830,11830,11830,11830,1130
|
|
20240821,113500,625062730,11840,11830,11840,11830,35
|
|
20240821,113400,624648650,11840,11850,11850,11840,28
|
|
20240821,113300,624317120,11850,11850,11850,11850,6
|
|
20240821,113200,624246020,11850,11850,11850,11850,3
|
|
20240821,113100,624210470,11840,11840,11840,11840,0
|
|
20240821,113000,624210470,11840,11840,11840,11840,0
|
|
20240821,112900,624210470,11840,11840,11840,11840,0
|
|
20240821,112800,624210470,11840,11840,11840,11840,0
|
|
20240821,112700,624210470,11840,11830,11840,11830,26
|
|
20240821,112600,623902850,11840,11830,11840,11830,2
|
|
20240821,112500,623879180,11850,11830,11850,11830,150
|
|
20240821,112400,622104070,11830,11850,11850,11830,83
|
|
20240821,112300,621122130,11840,11830,11850,11830,6
|
|
20240821,112200,621051100,11840,11840,11840,11840,2
|
|
20240821,112100,621027420,11850,11860,11860,11850,117
|
|
20240821,112000,619640870,11870,11860,11870,11860,51
|
|
20240821,111900,619035510,11870,11860,11870,11860,10
|
|
20240821,111800,618916820,11870,11870,11870,11870,0
|
|
20240821,111700,618916820,11870,11850,11870,11850,2
|
|
20240821,111600,618893100,11870,11870,11870,11870,0
|
|
20240821,111500,618893100,11870,11850,11870,11850,299
|
|
20240821,111400,615343990,11870,11870,11870,11870,1
|
|
20240821,111300,615332120,11850,11860,11870,11850,54
|
|
20240821,111200,614691190,11870,11850,11870,11850,6
|
|
20240821,111100,614620030,11870,11870,11870,11870,1
|
|
20240821,111000,614608160,11840,11830,11840,11830,522
|
|
20240821,110900,608428680,11830,11830,11830,11820,201
|
|
20240821,110800,606050950,11820,11820,11820,11820,0
|
|
20240821,110700,606050950,11820,11820,11820,11820,220
|
|
20240821,110600,603450550,11830,11840,11840,11830,868
|
|
20240821,110500,593177020,11850,11850,11850,11850,32
|
|
20240821,110400,592797820,11850,11850,11850,11850,340
|
|
20240821,110300,588768820,11860,11860,11860,11860,668
|
|
20240821,110200,580846340,11860,11860,11860,11860,1
|
|
20240821,110100,580834480,11870,11870,11870,11870,0
|
|
20240821,110000,580834480,11870,11870,11870,11860,312
|
|
20240821,105900,577134040,11860,11860,11860,11860,0
|
|
20240821,105800,577134040,11860,11860,11860,11860,0
|
|
20240821,105700,577134040,11860,11870,11870,11860,63
|
|
20240821,105600,576386760,11870,11870,11870,11870,9
|
|
20240821,105500,576279930,11870,11870,11870,11870,229
|
|
20240821,105400,573561700,11870,11870,11870,11870,0
|
|
20240821,105300,573561700,11870,11870,11870,11870,0
|
|
20240821,105200,573561700,11870,11870,11870,11870,0
|
|
20240821,105100,573561700,11870,11870,11870,11870,0
|
|
20240821,105000,573561700,11870,11880,11880,11870,15
|
|
20240821,104900,573383550,11880,11870,11880,11870,121
|
|
20240821,104800,571947260,11870,11870,11870,11870,419
|
|
20240821,104700,566973730,11880,11880,11880,11880,31
|
|
20240821,104600,566605450,11880,11880,11880,11880,1
|
|
20240821,104500,566593570,11870,11870,11870,11870,10
|
|
20240821,104400,566474870,11880,11880,11880,11880,493
|
|
20240821,104300,560618030,11880,11880,11880,11880,1
|
|
20240821,104200,560606150,11880,11890,11890,11880,162
|
|
20240821,104100,558681580,11900,11900,11900,11900,4
|
|
20240821,104000,558633980,11920,11900,11920,11880,605
|
|
20240821,103900,551444660,11930,11910,11930,11890,46
|
|
20240821,103800,550896320,11940,11930,11940,11890,3
|
|
20240821,103700,550860560,11930,11880,11930,11880,1760
|
|
20240821,103600,529916990,11880,11880,11880,11880,0
|
|
20240821,103500,529916990,11880,11880,11880,11880,145
|
|
20240821,103400,528194390,11880,11880,11880,11880,200
|
|
20240821,103300,525818390,11880,11880,11890,11880,57
|
|
20240821,103200,525141180,11900,11890,11900,11890,4
|
|
20240821,103100,525093600,11880,11880,11880,11880,100
|
|
20240821,103000,523905600,11900,11900,11900,11900,0
|
|
20240821,102900,523905600,11900,11890,11900,11890,67
|
|
20240821,102800,523108840,11890,11890,11890,11890,201
|
|
20240821,102700,520718950,11890,11890,11890,11890,28
|
|
20240821,102600,520386030,11890,11890,11890,11890,5
|
|
20240821,102500,520326580,11890,11890,11890,11890,118
|
|
20240821,102400,518923560,11890,11890,11890,11890,256
|
|
20240821,102300,515879720,11890,11880,11890,11880,233
|
|
20240821,102200,513111670,11900,11880,11900,11880,6
|
|
20240821,102100,513040370,11870,11870,11870,11870,50
|
|
20240821,102000,512446870,11870,11880,11880,11870,80
|
|
20240821,101900,511496770,11880,11880,11880,11880,55
|
|
20240821,101800,510843370,11890,11890,11890,11890,3
|
|
20240821,101700,510807700,11890,11890,11900,11880,527
|
|
20240821,101600,504545060,11890,11900,11900,11890,148
|
|
20240821,101500,502785030,11910,11910,11910,11910,0
|
|
20240821,101400,502785030,11910,11910,11910,11910,1
|
|
20240821,101300,502773120,11900,11910,11910,11900,78
|
|
20240821,101200,501844900,11880,11880,11910,11870,431
|
|
20240821,101100,496723040,11900,11910,11910,11900,948
|
|
20240821,101000,485441580,11910,11920,11920,11910,208
|
|
20240821,100900,482964220,11920,11930,11930,11920,921
|
|
20240821,100800,471984340,11930,11950,11960,11930,1047
|
|
20240821,100700,459487650,11950,11950,11950,11950,154
|
|
20240821,100600,457647350,11950,11960,11960,11950,304
|
|
20240821,100500,454013530,11970,11970,11970,11970,100
|
|
20240821,100400,452816530,11970,12010,12010,11970,824
|
|
20240821,100300,442941680,12010,12010,12010,12010,49
|
|
20240821,100200,442353190,12020,11960,12020,11960,843
|
|
20240821,100100,432253290,11980,11960,11980,11960,100
|
|
20240821,100000,431056140,11960,11950,11960,11950,9
|
|
20240821,095900,430948540,11960,11940,11960,11940,20
|
|
20240821,095800,430709710,11950,11950,11960,11940,59
|
|
20240821,095700,430005120,11940,11940,11940,11940,0
|
|
20240821,095600,430005120,11940,11940,11940,11940,0
|
|
20240821,095500,430005120,11940,11940,11940,11940,110
|
|
20240821,095400,428691720,11930,11940,11940,11930,717
|
|
20240821,095300,420135020,11940,11950,11950,11940,216
|
|
20240821,095200,417555240,11950,11950,11960,11950,12
|
|
20240821,095100,417411830,11970,11940,11970,11940,26
|
|
20240821,095000,417101210,11970,11970,11970,11970,1
|
|
20240821,094900,417089240,11970,11980,11980,11940,736
|
|
20240821,094800,408286580,11960,11950,11980,11940,588
|
|
20240821,094700,401244930,11960,11940,11960,11940,100
|
|
20240821,094600,400049940,11950,11950,11950,11940,24
|
|
20240821,094500,399763350,11950,11950,11970,11940,59
|
|
20240821,094400,399058550,11970,11940,11980,11940,14
|
|
20240821,094300,398891070,11950,11970,11980,11950,737
|
|
20240821,094200,390075000,11970,11970,11980,11970,45
|
|
20240821,094100,389536340,11970,12020,12020,11970,3256
|
|
20240821,094000,350458400,12020,12020,12020,12020,10
|
|
20240821,093900,350338200,12030,12030,12030,12030,160
|
|
20240821,093800,348413400,12020,12030,12030,12020,27
|
|
20240821,093700,348088730,12030,12040,12040,12030,106
|
|
20240821,093600,346812500,12040,12000,12040,12000,1045
|
|
20240821,093500,334252790,12000,12000,12000,12000,126
|
|
20240821,093400,332740790,12010,12010,12010,12010,6
|
|
20240821,093300,332668730,12000,12000,12000,12000,30
|
|
20240821,093200,332308730,12010,12010,12010,12010,47
|
|
20240821,093100,331744260,12010,12020,12030,12010,521
|
|
20240821,093000,325479430,12000,12000,12000,12000,1
|
|
20240821,092900,325467430,12020,11990,12020,11990,503
|
|
20240821,092800,319421430,12020,11990,12020,11970,174
|
|
20240821,092700,317337280,12000,12000,12020,12000,368
|
|
20240821,092600,312919980,12000,11990,12000,11990,198
|
|
20240821,092500,310543990,12000,11980,12000,11980,184
|
|
20240821,092400,308339650,11980,11990,11990,11980,413
|
|
20240821,092300,303388910,11990,12030,12030,11990,3661
|
|
20240821,092200,259386590,12030,12030,12030,12020,524
|
|
20240821,092100,253083120,12030,11980,12030,11980,2715
|
|
20240821,092000,220455020,11970,11950,11970,11950,103
|
|
20240821,091900,219224130,11940,11910,11940,11910,323
|
|
20240821,091800,215371770,11930,11900,11930,11900,178
|
|
20240821,091700,213253070,11900,11890,11900,11870,118
|
|
20240821,091600,211848940,11900,11930,11930,11900,4
|
|
20240821,091500,211801310,11860,11850,11910,11850,2788
|
|
20240821,091400,178749980,11860,11890,11910,11850,345
|
|
20240821,091300,174659770,11900,11930,11930,11900,569
|
|
20240821,091200,167886540,11940,11920,11950,11920,405
|
|
20240821,091100,163056810,11920,11920,11920,11900,557
|
|
20240821,091000,156427370,11920,11930,11950,11920,291
|
|
20240821,090900,152956990,11920,11980,11980,11920,2197
|
|
20240821,090800,126734010,11980,11920,11990,11920,305
|
|
20240821,090700,123093890,11920,11930,11960,11920,322
|
|
20240821,090600,119251870,11930,11980,11980,11930,1124
|
|
20240821,090500,105824840,11990,12000,12030,11970,1072
|
|
20240821,090400,92961950,12010,11990,12030,11960,1898
|
|
20240821,090300,70190670,11980,11920,11980,11920,768
|
|
20240821,090200,61005000,11920,11920,11920,11920,300
|
|
20240821,090100,57429000,11920,11840,11920,11840,545
|
|
20240821,090000,50975400,11840,11960,11990,11840,4216
|