605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,190200,82216620,17290,17290,17290,17290,166
|
|
20240821,190100,82216620,17290,17290,17290,17290,0
|
|
20240821,190000,82216620,17290,17290,17290,17290,0
|
|
20240821,185900,82216620,17290,17290,17290,17290,0
|
|
20240821,185800,82216620,17290,17290,17290,17290,0
|
|
20240821,185700,82216620,17290,17290,17290,17290,0
|
|
20240821,185600,82216620,17290,17290,17290,17290,0
|
|
20240821,185500,82216620,17290,17290,17290,17290,0
|
|
20240821,185400,82216620,17290,17290,17290,17290,0
|
|
20240821,185300,82216620,17290,17290,17290,17290,0
|
|
20240821,185200,82216620,17290,17290,17290,17290,0
|
|
20240821,185100,82216620,17290,17290,17290,17290,0
|
|
20240821,185000,82216620,17290,17290,17290,17290,0
|
|
20240821,184900,82216620,17290,17290,17290,17290,0
|
|
20240821,184800,82216620,17290,17290,17290,17290,0
|
|
20240821,184700,82216620,17290,17290,17290,17290,0
|
|
20240821,184600,82216620,17290,17290,17290,17290,0
|
|
20240821,184500,82216620,17290,17290,17290,17290,0
|
|
20240821,184400,82216620,17290,17290,17290,17290,0
|
|
20240821,184300,82216620,17290,17290,17290,17290,0
|
|
20240821,184200,82216620,17290,17290,17290,17290,0
|
|
20240821,184100,82216620,17290,17290,17290,17290,0
|
|
20240821,184000,82216620,17290,17290,17290,17290,0
|
|
20240821,183900,82216620,17290,17290,17290,17290,0
|
|
20240821,183800,82216620,17290,17290,17290,17290,0
|
|
20240821,183700,82216620,17290,17290,17290,17290,0
|
|
20240821,183600,82216620,17290,17290,17290,17290,0
|
|
20240821,183500,82216620,17290,17290,17290,17290,0
|
|
20240821,183400,82216620,17290,17290,17290,17290,0
|
|
20240821,183300,82216620,17290,17290,17290,17290,0
|
|
20240821,183200,82216620,17290,17290,17290,17290,166
|
|
20240821,183100,82216620,17290,17290,17290,17290,0
|
|
20240821,183000,82216620,17290,17290,17290,17290,0
|
|
20240821,182900,82216620,17290,17290,17290,17290,0
|
|
20240821,182800,82216620,17290,17290,17290,17290,0
|
|
20240821,182700,82216620,17290,17290,17290,17290,0
|
|
20240821,182600,82216620,17290,17290,17290,17290,0
|
|
20240821,182500,82216620,17290,17290,17290,17290,0
|
|
20240821,182400,82216620,17290,17290,17290,17290,0
|
|
20240821,182300,82216620,17290,17290,17290,17290,0
|
|
20240821,182200,82216620,17290,17290,17290,17290,0
|
|
20240821,182100,82216620,17290,17290,17290,17290,0
|
|
20240821,182000,82216620,17290,17290,17290,17290,0
|
|
20240821,181900,82216620,17290,17290,17290,17290,0
|
|
20240821,181800,82216620,17290,17290,17290,17290,0
|
|
20240821,181700,82216620,17290,17290,17290,17290,0
|
|
20240821,181600,82216620,17290,17290,17290,17290,0
|
|
20240821,181500,82216620,17290,17290,17290,17290,0
|
|
20240821,181400,82216620,17290,17290,17290,17290,0
|
|
20240821,181300,82216620,17290,17290,17290,17290,0
|
|
20240821,181200,82216620,17290,17290,17290,17290,0
|
|
20240821,181100,82216620,17290,17290,17290,17290,0
|
|
20240821,181000,82216620,17290,17290,17290,17290,0
|
|
20240821,180900,82216620,17290,17290,17290,17290,0
|
|
20240821,180800,82216620,17290,17290,17290,17290,0
|
|
20240821,180700,82216620,17290,17290,17290,17290,0
|
|
20240821,180600,82216620,17290,17290,17290,17290,0
|
|
20240821,180500,82216620,17290,17290,17290,17290,0
|
|
20240821,180400,82216620,17290,17290,17290,17290,0
|
|
20240821,180300,82216620,17290,17290,17290,17290,0
|
|
20240821,180200,82216620,17290,17290,17290,17290,166
|
|
20240821,180100,82216620,17290,17290,17290,17290,0
|
|
20240821,180000,82216620,17290,17290,17290,17290,0
|
|
20240821,175900,82216620,17290,17290,17290,17290,0
|
|
20240821,175800,82216620,17290,17290,17290,17290,0
|
|
20240821,175700,82216620,17290,17290,17290,17290,0
|
|
20240821,175600,82216620,17290,17290,17290,17290,0
|
|
20240821,175500,82216620,17290,17290,17290,17290,0
|
|
20240821,175400,82216620,17290,17290,17290,17290,0
|
|
20240821,175300,82216620,17290,17290,17290,17290,0
|
|
20240821,175200,82216620,17290,17290,17290,17290,0
|
|
20240821,175100,82216620,17290,17290,17290,17290,0
|
|
20240821,175000,82216620,17290,17290,17290,17290,0
|
|
20240821,174900,82216620,17290,17290,17290,17290,0
|
|
20240821,174800,82216620,17290,17290,17290,17290,0
|
|
20240821,174700,82216620,17290,17290,17290,17290,0
|
|
20240821,174600,82216620,17290,17290,17290,17290,0
|
|
20240821,174500,82216620,17290,17290,17290,17290,0
|
|
20240821,174400,82216620,17290,17290,17290,17290,0
|
|
20240821,174300,82216620,17290,17290,17290,17290,0
|
|
20240821,174200,82216620,17290,17290,17290,17290,0
|
|
20240821,174100,82216620,17290,17290,17290,17290,0
|
|
20240821,174000,82216620,17290,17290,17290,17290,0
|
|
20240821,173900,82216620,17290,17290,17290,17290,0
|
|
20240821,173800,82216620,17290,17290,17290,17290,0
|
|
20240821,173700,82216620,17290,17290,17290,17290,0
|
|
20240821,173600,82216620,17290,17290,17290,17290,0
|
|
20240821,173500,82216620,17290,17290,17290,17290,0
|
|
20240821,173400,82216620,17290,17290,17290,17290,0
|
|
20240821,173300,82216620,17290,17290,17290,17290,0
|
|
20240821,173200,82216620,17290,17290,17290,17290,166
|
|
20240821,173100,82216620,17290,17290,17290,17290,0
|
|
20240821,173000,82216620,17290,17290,17290,17290,0
|
|
20240821,172900,82216620,17290,17290,17290,17290,0
|
|
20240821,172800,82216620,17290,17290,17290,17290,0
|
|
20240821,172700,82216620,17290,17290,17290,17290,0
|
|
20240821,172600,82216620,17290,17290,17290,17290,0
|
|
20240821,172500,82216620,17290,17290,17290,17290,0
|
|
20240821,172400,82216620,17290,17290,17290,17290,0
|
|
20240821,172300,82216620,17290,17290,17290,17290,0
|
|
20240821,172200,82216620,17290,17290,17290,17290,0
|
|
20240821,172100,82216620,17290,17290,17290,17290,0
|
|
20240821,172000,82216620,17290,17290,17290,17290,0
|
|
20240821,171900,82216620,17290,17290,17290,17290,0
|
|
20240821,171800,82216620,17290,17290,17290,17290,0
|
|
20240821,171700,82216620,17290,17290,17290,17290,0
|
|
20240821,171600,82216620,17290,17290,17290,17290,0
|
|
20240821,171500,82216620,17290,17290,17290,17290,0
|
|
20240821,171400,82216620,17290,17290,17290,17290,0
|
|
20240821,171300,82216620,17290,17290,17290,17290,0
|
|
20240821,171200,82216620,17290,17290,17290,17290,0
|
|
20240821,171100,82216620,17290,17290,17290,17290,0
|
|
20240821,171000,82216620,17290,17290,17290,17290,0
|
|
20240821,170900,82216620,17290,17290,17290,17290,0
|
|
20240821,170800,82216620,17290,17290,17290,17290,0
|
|
20240821,170700,82216620,17290,17290,17290,17290,0
|
|
20240821,170600,82216620,17290,17290,17290,17290,0
|
|
20240821,170500,82216620,17290,17290,17290,17290,0
|
|
20240821,170400,82216620,17290,17290,17290,17290,0
|
|
20240821,170300,82216620,17290,17290,17290,17290,0
|
|
20240821,170200,82216620,17290,17290,17290,17290,166
|
|
20240821,170100,82216620,17290,17290,17290,17290,0
|
|
20240821,170000,82216620,17290,17290,17290,17290,0
|
|
20240821,165900,82216620,17290,17290,17290,17290,0
|
|
20240821,165800,82216620,17290,17290,17290,17290,0
|
|
20240821,165700,82216620,17290,17290,17290,17290,0
|
|
20240821,165600,82216620,17290,17290,17290,17290,0
|
|
20240821,165500,82216620,17290,17290,17290,17290,0
|
|
20240821,165400,82216620,17290,17290,17290,17290,0
|
|
20240821,165300,82216620,17290,17290,17290,17290,0
|
|
20240821,165200,82216620,17290,17290,17290,17290,0
|
|
20240821,165100,82216620,17290,17290,17290,17290,0
|
|
20240821,165000,82216620,17290,17290,17290,17290,0
|
|
20240821,164900,82216620,17290,17290,17290,17290,0
|
|
20240821,164800,82216620,17290,17290,17290,17290,0
|
|
20240821,164700,82216620,17290,17290,17290,17290,0
|
|
20240821,164600,82216620,17290,17290,17290,17290,0
|
|
20240821,164500,82216620,17290,17290,17290,17290,0
|
|
20240821,164400,82216620,17290,17290,17290,17290,0
|
|
20240821,164300,82216620,17290,17290,17290,17290,0
|
|
20240821,164200,82216620,17290,17290,17290,17290,0
|
|
20240821,164100,82216620,17290,17290,17290,17290,0
|
|
20240821,164000,82216620,17290,17290,17290,17290,0
|
|
20240821,163900,82216620,17290,17290,17290,17290,0
|
|
20240821,163800,82216620,17290,17290,17290,17290,0
|
|
20240821,163700,82216620,17290,17290,17290,17290,0
|
|
20240821,163600,82216620,17290,17290,17290,17290,0
|
|
20240821,163500,82216620,17290,17290,17290,17290,0
|
|
20240821,163400,82216620,17290,17290,17290,17290,0
|
|
20240821,163300,82216620,17290,17290,17290,17290,0
|
|
20240821,163200,82216620,17290,17290,17290,17290,166
|
|
20240821,163100,82216620,17290,17290,17290,17290,0
|
|
20240821,163000,82216620,17290,17290,17290,17290,0
|
|
20240821,162900,82216620,17290,17290,17290,17290,0
|
|
20240821,162800,82216620,17290,17290,17290,17290,0
|
|
20240821,162700,82216620,17290,17290,17290,17290,0
|
|
20240821,162600,82216620,17290,17290,17290,17290,0
|
|
20240821,162500,82216620,17290,17290,17290,17290,0
|
|
20240821,162400,82216620,17290,17290,17290,17290,0
|
|
20240821,162300,82216620,17290,17290,17290,17290,0
|
|
20240821,162200,82216620,17290,17290,17290,17290,0
|
|
20240821,162100,82216620,17290,17290,17290,17290,0
|
|
20240821,162000,82216620,17290,17290,17290,17290,0
|
|
20240821,161900,82216620,17290,17290,17290,17290,0
|
|
20240821,161800,82216620,17290,17290,17290,17290,0
|
|
20240821,161700,82216620,17290,17290,17290,17290,0
|
|
20240821,161600,82216620,17290,17290,17290,17290,0
|
|
20240821,161500,82216620,17290,17290,17290,17290,0
|
|
20240821,161400,82216620,17290,17290,17290,17290,0
|
|
20240821,161300,82216620,17290,17290,17290,17290,0
|
|
20240821,161200,82216620,17290,17290,17290,17290,0
|
|
20240821,161100,82216620,17290,17290,17290,17290,0
|
|
20240821,161000,82216620,17290,17290,17290,17290,0
|
|
20240821,160900,82216620,17290,17290,17290,17290,0
|
|
20240821,160800,82216620,17290,17290,17290,17290,0
|
|
20240821,160700,82216620,17290,17290,17290,17290,0
|
|
20240821,160600,82216620,17290,17290,17290,17290,0
|
|
20240821,160500,82216620,17290,17290,17290,17290,0
|
|
20240821,160400,82216620,17290,17290,17290,17290,0
|
|
20240821,160300,82216620,17290,17290,17290,17290,0
|
|
20240821,160200,82216620,17290,17290,17290,17290,166
|
|
20240821,160100,82216620,17290,17290,17290,17290,0
|
|
20240821,160000,82216620,17290,17290,17290,17290,0
|
|
20240821,155900,82216620,17290,17290,17290,17290,0
|
|
20240821,155800,82216620,17290,17290,17290,17290,0
|
|
20240821,155700,82216620,17290,17290,17290,17290,0
|
|
20240821,155600,82216620,17290,17290,17290,17290,0
|
|
20240821,155500,82216620,17290,17290,17290,17290,0
|
|
20240821,155400,82216620,17290,17290,17290,17290,0
|
|
20240821,155300,82216620,17290,17290,17290,17290,0
|
|
20240821,155200,82216620,17290,17290,17290,17290,0
|
|
20240821,155100,82216620,17290,17290,17290,17290,0
|
|
20240821,155000,82216620,17290,17290,17290,17290,0
|
|
20240821,154900,82216620,17290,17290,17290,17290,0
|
|
20240821,154800,82216620,17290,17290,17290,17290,0
|
|
20240821,154700,82216620,17290,17290,17290,17290,0
|
|
20240821,154600,82216620,17290,17290,17290,17290,0
|
|
20240821,154500,82216620,17290,17290,17290,17290,0
|
|
20240821,154400,82216620,17290,17290,17290,17290,0
|
|
20240821,154300,82216620,17290,17290,17290,17290,0
|
|
20240821,154200,82216620,17290,17290,17290,17290,0
|
|
20240821,154100,82216620,17290,17290,17290,17290,0
|
|
20240821,154000,82216620,17290,17290,17290,17290,0
|
|
20240821,153900,82216620,17290,17290,17290,17290,0
|
|
20240821,153800,82216620,17290,17290,17290,17290,0
|
|
20240821,153700,82216620,17290,17290,17290,17290,0
|
|
20240821,153600,82216620,17290,17290,17290,17290,0
|
|
20240821,153500,82216620,17290,17290,17290,17290,0
|
|
20240821,153400,82216620,17290,17290,17290,17290,0
|
|
20240821,153300,82216620,17290,17290,17290,17290,0
|
|
20240821,153200,82216620,17290,17290,17290,17290,166
|
|
20240821,153100,82216620,17290,17290,17290,17290,0
|
|
20240821,153000,82216620,17290,17290,17290,17290,166
|
|
20240821,152900,79346480,17110,17110,17110,17110,0
|
|
20240821,152800,79346480,17110,17110,17110,17110,0
|
|
20240821,152700,79346480,17110,17110,17110,17110,0
|
|
20240821,152600,79346480,17110,17110,17110,17110,0
|
|
20240821,152500,79346480,17110,17110,17110,17110,0
|
|
20240821,152400,79346480,17110,17110,17110,17110,0
|
|
20240821,152300,79346480,17110,17110,17110,17110,0
|
|
20240821,152200,79346480,17110,17110,17110,17110,0
|
|
20240821,152100,79346480,17110,17110,17110,17110,0
|
|
20240821,152000,79346480,17110,17110,17110,17110,0
|
|
20240821,151900,79346480,17110,17110,17110,17100,30
|
|
20240821,151800,78833330,17110,17110,17110,17110,15
|
|
20240821,151700,78576680,17120,17120,17120,17120,0
|
|
20240821,151600,78576680,17120,17120,17120,17120,0
|
|
20240821,151500,78576680,17120,17120,17120,17120,0
|
|
20240821,151400,78576680,17120,17110,17120,17110,3
|
|
20240821,151300,78525330,17120,17120,17120,17120,0
|
|
20240821,151200,78525330,17120,17120,17120,17120,0
|
|
20240821,151100,78525330,17120,17120,17120,17120,1
|
|
20240821,151000,78508210,17110,17110,17110,17110,1
|
|
20240821,150900,78491100,17110,17110,17110,17110,0
|
|
20240821,150800,78491100,17110,17110,17110,17110,0
|
|
20240821,150700,78491100,17110,17110,17110,17110,0
|
|
20240821,150600,78491100,17110,17110,17110,17110,0
|
|
20240821,150500,78491100,17110,17110,17110,17110,0
|
|
20240821,150400,78491100,17110,17110,17110,17110,0
|
|
20240821,150300,78491100,17110,17110,17110,17110,19
|
|
20240821,150200,78166010,17120,17110,17120,17110,88
|
|
20240821,150100,76660130,17120,17120,17120,17120,0
|
|
20240821,150000,76660130,17120,17120,17120,17120,1
|
|
20240821,145900,76643010,17120,17120,17120,17110,52
|
|
20240821,145800,75752830,17220,17220,17220,17220,0
|
|
20240821,145700,75752830,17220,17220,17220,17220,0
|
|
20240821,145600,75752830,17220,17220,17220,17220,0
|
|
20240821,145500,75752830,17220,17220,17220,17220,0
|
|
20240821,145400,75752830,17220,17220,17220,17220,0
|
|
20240821,145300,75752830,17220,17220,17220,17220,0
|
|
20240821,145200,75752830,17220,17220,17220,17220,36
|
|
20240821,145100,75132910,17220,17220,17220,17220,5
|
|
20240821,145000,75046810,17220,17220,17220,17220,40
|
|
20240821,144900,74358010,17220,17190,17220,17190,30
|
|
20240821,144800,73842160,17110,17110,17110,17110,0
|
|
20240821,144700,73842160,17110,17110,17110,17110,0
|
|
20240821,144600,73842160,17110,17170,17170,17110,121
|
|
20240821,144500,71769400,17220,17220,17220,17220,10
|
|
20240821,144400,71597200,17220,17220,17220,17220,0
|
|
20240821,144300,71597200,17220,17220,17220,17220,0
|
|
20240821,144200,71597200,17220,17220,17220,17220,0
|
|
20240821,144100,71597200,17220,17220,17220,17220,0
|
|
20240821,144000,71597200,17220,17220,17220,17220,0
|
|
20240821,143900,71597200,17220,17220,17220,17220,0
|
|
20240821,143800,71597200,17220,17220,17220,17220,0
|
|
20240821,143700,71597200,17220,17220,17220,17220,0
|
|
20240821,143600,71597200,17220,17220,17220,17220,0
|
|
20240821,143500,71597200,17220,17220,17220,17220,0
|
|
20240821,143400,71597200,17220,17220,17220,17220,0
|
|
20240821,143300,71597200,17220,17220,17220,17220,0
|
|
20240821,143200,71597200,17220,17220,17220,17220,10
|
|
20240821,143100,71425000,17220,17220,17220,17220,0
|
|
20240821,143000,71425000,17220,17220,17220,17220,0
|
|
20240821,142900,71425000,17220,17220,17220,17220,0
|
|
20240821,142800,71425000,17220,17220,17220,17220,0
|
|
20240821,142700,71425000,17220,17220,17220,17220,0
|
|
20240821,142600,71425000,17220,17220,17220,17220,0
|
|
20240821,142500,71425000,17220,17220,17220,17220,0
|
|
20240821,142400,71425000,17220,17220,17220,17220,0
|
|
20240821,142300,71425000,17220,17220,17220,17220,0
|
|
20240821,142200,71425000,17220,17220,17220,17220,0
|
|
20240821,142100,71425000,17220,17210,17220,17210,20
|
|
20240821,142000,71080650,17200,17200,17200,17200,0
|
|
20240821,141900,71080650,17200,17200,17200,17200,50
|
|
20240821,141800,70220650,17190,17190,17190,17190,0
|
|
20240821,141700,70220650,17190,17190,17190,17190,0
|
|
20240821,141600,70220650,17190,17190,17190,17190,0
|
|
20240821,141500,70220650,17190,17190,17190,17190,0
|
|
20240821,141400,70220650,17190,17190,17190,17190,0
|
|
20240821,141300,70220650,17190,17190,17190,17190,0
|
|
20240821,141200,70220650,17190,17190,17190,17190,0
|
|
20240821,141100,70220650,17190,17190,17190,17190,0
|
|
20240821,141000,70220650,17190,17190,17190,17190,0
|
|
20240821,140900,70220650,17190,17190,17190,17190,0
|
|
20240821,140800,70220650,17190,17190,17190,17190,0
|
|
20240821,140700,70220650,17190,17190,17190,17190,0
|
|
20240821,140600,70220650,17190,17190,17190,17190,0
|
|
20240821,140500,70220650,17190,17190,17190,17190,0
|
|
20240821,140400,70220650,17190,17190,17190,17190,0
|
|
20240821,140300,70220650,17190,17190,17190,17190,0
|
|
20240821,140200,70220650,17190,17190,17190,17190,0
|
|
20240821,140100,70220650,17190,17190,17190,17190,0
|
|
20240821,140000,70220650,17190,17190,17190,17190,0
|
|
20240821,135900,70220650,17190,17190,17190,17190,0
|
|
20240821,135800,70220650,17190,17190,17190,17190,15
|
|
20240821,135700,69962800,17190,17190,17190,17190,0
|
|
20240821,135600,69962800,17190,17190,17190,17190,12
|
|
20240821,135500,69756520,17190,17190,17190,17190,0
|
|
20240821,135400,69756520,17190,17190,17190,17190,0
|
|
20240821,135300,69756520,17190,17190,17190,17190,0
|
|
20240821,135200,69756520,17190,17190,17190,17190,56
|
|
20240821,135100,68793880,17200,17200,17200,17200,0
|
|
20240821,135000,68793880,17200,17200,17200,17200,0
|
|
20240821,134900,68793880,17200,17200,17200,17200,0
|
|
20240821,134800,68793880,17200,17200,17200,17200,0
|
|
20240821,134700,68793880,17200,17200,17200,17200,0
|
|
20240821,134600,68793880,17200,17200,17200,17200,0
|
|
20240821,134500,68793880,17200,17200,17200,17200,6
|
|
20240821,134400,68690680,17220,17220,17220,17220,110
|
|
20240821,134300,66796480,17220,17220,17220,17220,64
|
|
20240821,134200,65694400,17220,17220,17220,17220,0
|
|
20240821,134100,65694400,17220,17220,17220,17220,0
|
|
20240821,134000,65694400,17220,17220,17220,17220,6
|
|
20240821,133900,65591080,17220,17220,17220,17220,0
|
|
20240821,133800,65591080,17220,17220,17220,17220,0
|
|
20240821,133700,65591080,17220,17220,17220,17220,0
|
|
20240821,133600,65591080,17220,17220,17220,17220,0
|
|
20240821,133500,65591080,17220,17220,17220,17220,0
|
|
20240821,133400,65591080,17220,17220,17220,17220,0
|
|
20240821,133300,65591080,17220,17220,17220,17220,0
|
|
20240821,133200,65591080,17220,17220,17220,17220,0
|
|
20240821,133100,65591080,17220,17220,17220,17220,0
|
|
20240821,133000,65591080,17220,17220,17220,17220,0
|
|
20240821,132900,65591080,17220,17220,17220,17220,0
|
|
20240821,132800,65591080,17220,17210,17220,17210,36
|
|
20240821,132700,64971410,17220,17220,17220,17220,0
|
|
20240821,132600,64971410,17220,17220,17220,17220,0
|
|
20240821,132500,64971410,17220,17220,17220,17220,0
|
|
20240821,132400,64971410,17220,17220,17220,17220,0
|
|
20240821,132300,64971410,17220,17220,17220,17220,0
|
|
20240821,132200,64971410,17220,17220,17220,17220,0
|
|
20240821,132100,64971410,17220,17220,17220,17220,0
|
|
20240821,132000,64971410,17220,17220,17220,17220,0
|
|
20240821,131900,64971410,17220,17220,17220,17220,1
|
|
20240821,131800,64954190,17190,17190,17190,17190,0
|
|
20240821,131700,64954190,17190,17190,17190,17190,0
|
|
20240821,131600,64954190,17190,17190,17190,17190,0
|
|
20240821,131500,64954190,17190,17190,17190,17190,0
|
|
20240821,131400,64954190,17190,17190,17190,17190,11
|
|
20240821,131300,64765100,17190,17190,17190,17190,0
|
|
20240821,131200,64765100,17190,17190,17190,17190,0
|
|
20240821,131100,64765100,17190,17190,17190,17190,0
|
|
20240821,131000,64765100,17190,17190,17190,17190,6
|
|
20240821,130900,64661960,17150,17150,17150,17150,0
|
|
20240821,130800,64661960,17150,17150,17150,17150,2
|
|
20240821,130700,64627660,17150,17150,17150,17150,3
|
|
20240821,130600,64576210,17150,17150,17150,17150,7
|
|
20240821,130500,64456160,17190,17190,17190,17190,0
|
|
20240821,130400,64456160,17190,17190,17190,17190,0
|
|
20240821,130300,64456160,17190,17190,17190,17190,0
|
|
20240821,130200,64456160,17190,17190,17190,17190,1
|
|
20240821,130100,64438970,17190,17190,17190,17190,0
|
|
20240821,130000,64438970,17190,17190,17190,17190,0
|
|
20240821,125900,64438970,17190,17190,17190,17190,0
|
|
20240821,125800,64438970,17190,17190,17190,17190,0
|
|
20240821,125700,64438970,17190,17190,17190,17190,1
|
|
20240821,125600,64421780,17190,17190,17190,17190,0
|
|
20240821,125500,64421780,17190,17190,17190,17190,0
|
|
20240821,125400,64421780,17190,17190,17190,17190,0
|
|
20240821,125300,64421780,17190,17190,17190,17190,0
|
|
20240821,125200,64421780,17190,17190,17190,17190,0
|
|
20240821,125100,64421780,17190,17190,17190,17190,0
|
|
20240821,125000,64421780,17190,17190,17190,17190,0
|
|
20240821,124900,64421780,17190,17190,17190,17190,0
|
|
20240821,124800,64421780,17190,17190,17190,17190,0
|
|
20240821,124700,64421780,17190,17190,17190,17190,0
|
|
20240821,124600,64421780,17190,17190,17190,17190,0
|
|
20240821,124500,64421780,17190,17190,17190,17190,0
|
|
20240821,124400,64421780,17190,17190,17190,17190,0
|
|
20240821,124300,64421780,17190,17190,17190,17190,9
|
|
20240821,124200,64267070,17140,17140,17140,17140,0
|
|
20240821,124100,64267070,17140,17140,17140,17140,0
|
|
20240821,124000,64267070,17140,17140,17140,17140,0
|
|
20240821,123900,64267070,17140,17140,17140,17140,0
|
|
20240821,123800,64267070,17140,17140,17140,17140,8
|
|
20240821,123700,64129950,17120,17120,17120,17120,19
|
|
20240821,123600,63804670,17120,17120,17120,17120,0
|
|
20240821,123500,63804670,17120,17110,17120,17110,574
|
|
20240821,123400,53983420,17100,17100,17100,17100,0
|
|
20240821,123300,53983420,17100,17100,17100,17100,0
|
|
20240821,123200,53983420,17100,17100,17100,17100,0
|
|
20240821,123100,53983420,17100,17100,17100,17100,0
|
|
20240821,123000,53983420,17100,17100,17100,17100,0
|
|
20240821,122900,53983420,17100,17100,17100,17100,0
|
|
20240821,122800,53983420,17100,17120,17200,17100,271
|
|
20240821,122700,49336150,17100,17100,17100,17100,0
|
|
20240821,122600,49336150,17100,17100,17100,17100,0
|
|
20240821,122500,49336150,17100,17100,17100,17100,0
|
|
20240821,122400,49336150,17100,17100,17100,17100,100
|
|
20240821,122300,47626150,17120,17120,17120,17120,0
|
|
20240821,122200,47626150,17120,17120,17120,17120,20
|
|
20240821,122100,47283750,17120,17120,17120,17120,0
|
|
20240821,122000,47283750,17120,17120,17120,17120,0
|
|
20240821,121900,47283750,17120,17120,17120,17120,0
|
|
20240821,121800,47283750,17120,17120,17120,17120,0
|
|
20240821,121700,47283750,17120,17120,17120,17120,0
|
|
20240821,121600,47283750,17120,17120,17120,17120,0
|
|
20240821,121500,47283750,17120,17120,17120,17120,0
|
|
20240821,121400,47283750,17120,17120,17120,17120,0
|
|
20240821,121300,47283750,17120,17120,17120,17120,0
|
|
20240821,121200,47283750,17120,17120,17120,17120,0
|
|
20240821,121100,47283750,17120,17120,17120,17120,0
|
|
20240821,121000,47283750,17120,17120,17120,17120,0
|
|
20240821,120900,47283750,17120,17110,17120,17110,10
|
|
20240821,120800,47112570,17120,17120,17120,17120,0
|
|
20240821,120700,47112570,17120,17120,17120,17120,0
|
|
20240821,120600,47112570,17120,17120,17120,17120,0
|
|
20240821,120500,47112570,17120,17120,17120,17120,0
|
|
20240821,120400,47112570,17120,17120,17120,17120,0
|
|
20240821,120300,47112570,17120,17120,17120,17120,0
|
|
20240821,120200,47112570,17120,17120,17120,17120,0
|
|
20240821,120100,47112570,17120,17120,17120,17120,0
|
|
20240821,120000,47112570,17120,17120,17120,17120,0
|
|
20240821,115900,47112570,17120,17120,17120,17120,0
|
|
20240821,115800,47112570,17120,17120,17120,17120,0
|
|
20240821,115700,47112570,17120,17120,17120,17120,0
|
|
20240821,115600,47112570,17120,17120,17120,17120,0
|
|
20240821,115500,47112570,17120,17120,17120,17120,0
|
|
20240821,115400,47112570,17120,17120,17120,17120,0
|
|
20240821,115300,47112570,17120,17120,17120,17120,20
|
|
20240821,115200,46770170,17110,17110,17110,17110,0
|
|
20240821,115100,46770170,17110,17110,17110,17110,0
|
|
20240821,115000,46770170,17110,17110,17110,17110,0
|
|
20240821,114900,46770170,17110,17110,17110,17110,0
|
|
20240821,114800,46770170,17110,17110,17110,17110,0
|
|
20240821,114700,46770170,17110,17110,17110,17110,0
|
|
20240821,114600,46770170,17110,17110,17110,17110,0
|
|
20240821,114500,46770170,17110,17110,17110,17110,0
|
|
20240821,114400,46770170,17110,17110,17110,17110,5
|
|
20240821,114300,46684620,17110,17110,17110,17110,0
|
|
20240821,114200,46684620,17110,17100,17110,17100,99
|
|
20240821,114100,44990780,17110,17110,17110,17110,0
|
|
20240821,114000,44990780,17110,17110,17110,17110,0
|
|
20240821,113900,44990780,17110,17110,17110,17110,0
|
|
20240821,113800,44990780,17110,17110,17110,17110,0
|
|
20240821,113700,44990780,17110,17110,17110,17110,0
|
|
20240821,113600,44990780,17110,17110,17110,17110,0
|
|
20240821,113500,44990780,17110,17110,17110,17110,0
|
|
20240821,113400,44990780,17110,17110,17110,17110,0
|
|
20240821,113300,44990780,17110,17110,17110,17110,0
|
|
20240821,113200,44990780,17110,17110,17110,17110,0
|
|
20240821,113100,44990780,17110,17110,17110,17110,0
|
|
20240821,113000,44990780,17110,17000,17110,17000,33
|
|
20240821,112900,44426260,17000,17000,17000,17000,0
|
|
20240821,112800,44426260,17000,17000,17000,17000,0
|
|
20240821,112700,44426260,17000,17000,17000,17000,51
|
|
20240821,112600,43559260,17000,17000,17000,17000,1
|
|
20240821,112500,43542260,17000,17000,17000,17000,0
|
|
20240821,112400,43542260,17000,17000,17000,17000,0
|
|
20240821,112300,43542260,17000,17000,17000,17000,0
|
|
20240821,112200,43542260,17000,17000,17000,17000,0
|
|
20240821,112100,43542260,17000,17000,17000,17000,0
|
|
20240821,112000,43542260,17000,17000,17000,17000,0
|
|
20240821,111900,43542260,17000,17000,17000,17000,0
|
|
20240821,111800,43542260,17000,17000,17000,17000,0
|
|
20240821,111700,43542260,17000,17000,17000,17000,0
|
|
20240821,111600,43542260,17000,17000,17000,17000,0
|
|
20240821,111500,43542260,17000,17000,17000,17000,4
|
|
20240821,111400,43474260,17000,17000,17000,17000,0
|
|
20240821,111300,43474260,17000,17000,17000,17000,0
|
|
20240821,111200,43474260,17000,17000,17000,17000,0
|
|
20240821,111100,43474260,17000,17000,17000,17000,0
|
|
20240821,111000,43474260,17000,17000,17000,17000,4
|
|
20240821,110900,43406260,17000,17000,17000,17000,0
|
|
20240821,110800,43406260,17000,17000,17000,17000,0
|
|
20240821,110700,43406260,17000,17000,17000,17000,0
|
|
20240821,110600,43406260,17000,17000,17000,17000,0
|
|
20240821,110500,43406260,17000,17000,17000,17000,0
|
|
20240821,110400,43406260,17000,17000,17000,17000,0
|
|
20240821,110300,43406260,17000,17000,17000,17000,0
|
|
20240821,110200,43406260,17000,17000,17000,17000,0
|
|
20240821,110100,43406260,17000,17000,17000,17000,0
|
|
20240821,110000,43406260,17000,17000,17000,17000,0
|
|
20240821,105900,43406260,17000,17000,17000,17000,0
|
|
20240821,105800,43406260,17000,17000,17000,17000,0
|
|
20240821,105700,43406260,17000,17000,17000,17000,0
|
|
20240821,105600,43406260,17000,17000,17000,17000,2
|
|
20240821,105500,43372260,17000,17000,17000,17000,0
|
|
20240821,105400,43372260,17000,17000,17000,17000,0
|
|
20240821,105300,43372260,17000,17000,17000,17000,1
|
|
20240821,105200,43355260,17000,17000,17000,17000,0
|
|
20240821,105100,43355260,17000,17000,17000,17000,0
|
|
20240821,105000,43355260,17000,17000,17000,17000,0
|
|
20240821,104900,43355260,17000,17000,17000,17000,76
|
|
20240821,104800,42063260,17000,17000,17000,17000,0
|
|
20240821,104700,42063260,17000,17000,17000,17000,0
|
|
20240821,104600,42063260,17000,17000,17000,17000,0
|
|
20240821,104500,42063260,17000,17000,17000,17000,0
|
|
20240821,104400,42063260,17000,17000,17000,17000,0
|
|
20240821,104300,42063260,17000,17000,17000,17000,0
|
|
20240821,104200,42063260,17000,17000,17000,17000,0
|
|
20240821,104100,42063260,17000,17000,17000,17000,0
|
|
20240821,104000,42063260,17000,17000,17000,17000,0
|
|
20240821,103900,42063260,17000,17000,17000,17000,0
|
|
20240821,103800,42063260,17000,17000,17000,17000,0
|
|
20240821,103700,42063260,17000,17000,17000,17000,0
|
|
20240821,103600,42063260,17000,17000,17000,17000,0
|
|
20240821,103500,42063260,17000,17000,17000,17000,0
|
|
20240821,103400,42063260,17000,17000,17000,17000,0
|
|
20240821,103300,42063260,17000,17000,17000,17000,0
|
|
20240821,103200,42063260,17000,17000,17000,17000,0
|
|
20240821,103100,42063260,17000,17000,17000,17000,0
|
|
20240821,103000,42063260,17000,17000,17000,17000,0
|
|
20240821,102900,42063260,17000,17000,17000,17000,0
|
|
20240821,102800,42063260,17000,17000,17000,17000,0
|
|
20240821,102700,42063260,17000,17000,17000,17000,0
|
|
20240821,102600,42063260,17000,17000,17000,17000,0
|
|
20240821,102500,42063260,17000,17000,17000,17000,0
|
|
20240821,102400,42063260,17000,16990,17000,16990,153
|
|
20240821,102300,39462300,17000,17000,17000,17000,0
|
|
20240821,102200,39462300,17000,17000,17000,17000,0
|
|
20240821,102100,39462300,17000,17000,17000,17000,0
|
|
20240821,102000,39462300,17000,17000,17000,17000,0
|
|
20240821,101900,39462300,17000,17000,17000,17000,0
|
|
20240821,101800,39462300,17000,16900,17000,16900,190
|
|
20240821,101700,36237000,16900,16810,16900,16780,707
|
|
20240821,101600,24348870,16810,16850,16850,16810,83
|
|
20240821,101500,22952750,16850,16850,16850,16850,0
|
|
20240821,101400,22952750,16850,16850,16850,16850,0
|
|
20240821,101300,22952750,16850,16850,16850,16850,2
|
|
20240821,101200,22919050,16850,16850,16850,16850,0
|
|
20240821,101100,22919050,16850,16850,16850,16850,1
|
|
20240821,101000,22902200,16820,16820,16820,16820,0
|
|
20240821,100900,22902200,16820,16820,16820,16820,0
|
|
20240821,100800,22902200,16820,16820,16820,16820,0
|
|
20240821,100700,22902200,16820,16820,16820,16820,0
|
|
20240821,100600,22902200,16820,16820,16820,16820,0
|
|
20240821,100500,22902200,16820,16820,16820,16820,0
|
|
20240821,100400,22902200,16820,16820,16820,16820,0
|
|
20240821,100300,22902200,16820,16820,16820,16820,0
|
|
20240821,100200,22902200,16820,16820,16820,16820,62
|
|
20240821,100100,21859360,16820,16820,16820,16820,0
|
|
20240821,100000,21859360,16820,16820,16820,16820,1
|
|
20240821,095900,21842540,16850,16850,16850,16850,84
|
|
20240821,095800,20427140,16850,16830,16850,16830,26
|
|
20240821,095700,19989230,16840,16840,16840,16840,3
|
|
20240821,095600,19938710,16810,16810,16810,16810,40
|
|
20240821,095500,19266310,16810,16810,16810,16810,20
|
|
20240821,095400,18930110,16810,16820,16820,16810,3
|
|
20240821,095300,18879670,16810,16820,16820,16810,50
|
|
20240821,095200,18039110,16820,16820,16820,16820,1
|
|
20240821,095100,18022290,16810,16830,16830,16810,120
|
|
20240821,095000,16005020,16810,16810,16810,16810,0
|
|
20240821,094900,16005020,16810,16810,16810,16810,1
|
|
20240821,094800,15988210,16820,16820,16820,16820,116
|
|
20240821,094700,14037090,16810,16810,16810,16810,0
|
|
20240821,094600,14037090,16810,16820,16820,16810,50
|
|
20240821,094500,13196260,16810,16900,16900,16810,143
|
|
20240821,094400,10788740,16950,16950,16950,16950,0
|
|
20240821,094300,10788740,16950,16960,16960,16950,2
|
|
20240821,094200,10754830,16960,17000,17000,16960,66
|
|
20240821,094100,9633230,17010,17070,17070,17010,59
|
|
20240821,094000,8629300,17100,17130,17130,17100,110
|
|
20240821,093900,6746110,17130,17130,17130,17130,0
|
|
20240821,093800,6746110,17130,17130,17130,17130,0
|
|
20240821,093700,6746110,17130,17130,17130,17130,0
|
|
20240821,093600,6746110,17130,17130,17130,17130,0
|
|
20240821,093500,6746110,17130,17130,17130,17130,0
|
|
20240821,093400,6746110,17130,17130,17130,17130,3
|
|
20240821,093300,6694720,17130,17130,17130,17130,0
|
|
20240821,093200,6694720,17130,17130,17130,17130,45
|
|
20240821,093100,5923870,17160,17160,17160,17160,0
|
|
20240821,093000,5923870,17160,17160,17160,17160,0
|
|
20240821,092900,5923870,17160,17160,17160,17160,0
|
|
20240821,092800,5923870,17160,17160,17160,17160,0
|
|
20240821,092700,5923870,17160,17160,17160,17160,0
|
|
20240821,092600,5923870,17160,17160,17160,17160,0
|
|
20240821,092500,5923870,17160,17160,17160,17160,1
|
|
20240821,092400,5906710,17170,17190,17190,17170,12
|
|
20240821,092300,5700460,17190,17200,17200,17190,36
|
|
20240821,092200,5081270,17200,17200,17200,17200,0
|
|
20240821,092100,5081270,17200,17200,17200,17200,0
|
|
20240821,092000,5081270,17200,17200,17200,17200,0
|
|
20240821,091900,5081270,17200,17200,17200,17200,30
|
|
20240821,091800,4565270,17200,17200,17200,17200,0
|
|
20240821,091700,4565270,17200,17200,17200,17200,0
|
|
20240821,091600,4565270,17200,17200,17200,17200,20
|
|
20240821,091500,4221270,17200,17200,17200,17200,2
|
|
20240821,091400,4186870,17200,17200,17200,17200,80
|
|
20240821,091300,2810870,17200,17200,17200,17200,5
|
|
20240821,091200,2724870,17200,17200,17200,17200,1
|
|
20240821,091100,2707670,17200,17200,17200,17200,0
|
|
20240821,091000,2707670,17200,17200,17200,17200,0
|
|
20240821,090900,2707670,17200,17120,17200,17110,106
|
|
20240821,090800,893860,17110,17110,17110,17110,0
|
|
20240821,090700,893860,17110,17110,17110,17110,0
|
|
20240821,090600,893860,17110,17110,17110,17110,0
|
|
20240821,090500,893860,17110,17110,17110,17110,0
|
|
20240821,090400,893860,17110,17110,17110,17110,5
|
|
20240821,090300,808310,17110,17110,17110,17110,0
|
|
20240821,090200,808310,17110,17110,17110,17110,1
|
|
20240821,090100,791200,17200,17200,17200,17200,36
|
|
20240821,090000,172000,17200,17200,17200,17200,10
|