662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,195900,302585070,7460,7460,7460,7460,1129
|
|
20240820,195800,302585070,7460,7460,7460,7460,0
|
|
20240820,195700,302585070,7460,7460,7460,7460,0
|
|
20240820,195600,302585070,7460,7460,7460,7460,0
|
|
20240820,195500,302585070,7460,7460,7460,7460,0
|
|
20240820,195400,302585070,7460,7460,7460,7460,0
|
|
20240820,195300,302585070,7460,7460,7460,7460,0
|
|
20240820,195200,302585070,7460,7460,7460,7460,0
|
|
20240820,195100,302585070,7460,7460,7460,7460,0
|
|
20240820,195000,302585070,7460,7460,7460,7460,0
|
|
20240820,194900,302585070,7460,7460,7460,7460,0
|
|
20240820,194800,302585070,7460,7460,7460,7460,0
|
|
20240820,194700,302585070,7460,7460,7460,7460,0
|
|
20240820,194600,302585070,7460,7460,7460,7460,0
|
|
20240820,194500,302585070,7460,7460,7460,7460,0
|
|
20240820,194400,302585070,7460,7460,7460,7460,0
|
|
20240820,194300,302585070,7460,7460,7460,7460,0
|
|
20240820,194200,302585070,7460,7460,7460,7460,0
|
|
20240820,194100,302585070,7460,7460,7460,7460,0
|
|
20240820,194000,302585070,7460,7460,7460,7460,0
|
|
20240820,193900,302585070,7460,7460,7460,7460,0
|
|
20240820,193800,302585070,7460,7460,7460,7460,0
|
|
20240820,193700,302585070,7460,7460,7460,7460,0
|
|
20240820,193600,302585070,7460,7460,7460,7460,0
|
|
20240820,193500,302585070,7460,7460,7460,7460,0
|
|
20240820,193400,302585070,7460,7460,7460,7460,0
|
|
20240820,193300,302585070,7460,7460,7460,7460,0
|
|
20240820,193200,302585070,7460,7460,7460,7460,0
|
|
20240820,193100,302585070,7460,7460,7460,7460,0
|
|
20240820,193000,302585070,7460,7460,7460,7460,0
|
|
20240820,192900,302585070,7460,7460,7460,7460,1129
|
|
20240820,192800,302585070,7460,7460,7460,7460,0
|
|
20240820,192700,302585070,7460,7460,7460,7460,0
|
|
20240820,192600,302585070,7460,7460,7460,7460,0
|
|
20240820,192500,302585070,7460,7460,7460,7460,0
|
|
20240820,192400,302585070,7460,7460,7460,7460,0
|
|
20240820,192300,302585070,7460,7460,7460,7460,0
|
|
20240820,192200,302585070,7460,7460,7460,7460,0
|
|
20240820,192100,302585070,7460,7460,7460,7460,0
|
|
20240820,192000,302585070,7460,7460,7460,7460,0
|
|
20240820,191900,302585070,7460,7460,7460,7460,0
|
|
20240820,191800,302585070,7460,7460,7460,7460,0
|
|
20240820,191700,302585070,7460,7460,7460,7460,0
|
|
20240820,191600,302585070,7460,7460,7460,7460,0
|
|
20240820,191500,302585070,7460,7460,7460,7460,0
|
|
20240820,191400,302585070,7460,7460,7460,7460,0
|
|
20240820,191300,302585070,7460,7460,7460,7460,0
|
|
20240820,191200,302585070,7460,7460,7460,7460,0
|
|
20240820,191100,302585070,7460,7460,7460,7460,0
|
|
20240820,191000,302585070,7460,7460,7460,7460,0
|
|
20240820,190900,302585070,7460,7460,7460,7460,0
|
|
20240820,190800,302585070,7460,7460,7460,7460,0
|
|
20240820,190700,302585070,7460,7460,7460,7460,0
|
|
20240820,190600,302585070,7460,7460,7460,7460,0
|
|
20240820,190500,302585070,7460,7460,7460,7460,0
|
|
20240820,190400,302585070,7460,7460,7460,7460,0
|
|
20240820,190300,302585070,7460,7460,7460,7460,0
|
|
20240820,190200,302585070,7460,7460,7460,7460,0
|
|
20240820,190100,302585070,7460,7460,7460,7460,0
|
|
20240820,190000,302585070,7460,7460,7460,7460,0
|
|
20240820,185900,302585070,7460,7460,7460,7460,1129
|
|
20240820,185800,302585070,7460,7460,7460,7460,0
|
|
20240820,185700,302585070,7460,7460,7460,7460,0
|
|
20240820,185600,302585070,7460,7460,7460,7460,0
|
|
20240820,185500,302585070,7460,7460,7460,7460,0
|
|
20240820,185400,302585070,7460,7460,7460,7460,0
|
|
20240820,185300,302585070,7460,7460,7460,7460,0
|
|
20240820,185200,302585070,7460,7460,7460,7460,0
|
|
20240820,185100,302585070,7460,7460,7460,7460,0
|
|
20240820,185000,302585070,7460,7460,7460,7460,0
|
|
20240820,184900,302585070,7460,7460,7460,7460,0
|
|
20240820,184800,302585070,7460,7460,7460,7460,0
|
|
20240820,184700,302585070,7460,7460,7460,7460,0
|
|
20240820,184600,302585070,7460,7460,7460,7460,0
|
|
20240820,184500,302585070,7460,7460,7460,7460,0
|
|
20240820,184400,302585070,7460,7460,7460,7460,0
|
|
20240820,184300,302585070,7460,7460,7460,7460,0
|
|
20240820,184200,302585070,7460,7460,7460,7460,0
|
|
20240820,184100,302585070,7460,7460,7460,7460,0
|
|
20240820,184000,302585070,7460,7460,7460,7460,0
|
|
20240820,183900,302585070,7460,7460,7460,7460,0
|
|
20240820,183800,302585070,7460,7460,7460,7460,0
|
|
20240820,183700,302585070,7460,7460,7460,7460,0
|
|
20240820,183600,302585070,7460,7460,7460,7460,0
|
|
20240820,183500,302585070,7460,7460,7460,7460,0
|
|
20240820,183400,302585070,7460,7460,7460,7460,0
|
|
20240820,183300,302585070,7460,7460,7460,7460,0
|
|
20240820,183200,302585070,7460,7460,7460,7460,0
|
|
20240820,183100,302585070,7460,7460,7460,7460,0
|
|
20240820,183000,302585070,7460,7460,7460,7460,0
|
|
20240820,182900,302585070,7460,7460,7460,7460,1129
|
|
20240820,182800,302585070,7460,7460,7460,7460,0
|
|
20240820,182700,302585070,7460,7460,7460,7460,0
|
|
20240820,182600,302585070,7460,7460,7460,7460,0
|
|
20240820,182500,302585070,7460,7460,7460,7460,0
|
|
20240820,182400,302585070,7460,7460,7460,7460,0
|
|
20240820,182300,302585070,7460,7460,7460,7460,0
|
|
20240820,182200,302585070,7460,7460,7460,7460,0
|
|
20240820,182100,302585070,7460,7460,7460,7460,0
|
|
20240820,182000,302585070,7460,7460,7460,7460,0
|
|
20240820,181900,302585070,7460,7460,7460,7460,0
|
|
20240820,181800,302585070,7460,7460,7460,7460,0
|
|
20240820,181700,302585070,7460,7460,7460,7460,0
|
|
20240820,181600,302585070,7460,7460,7460,7460,0
|
|
20240820,181500,302585070,7460,7460,7460,7460,0
|
|
20240820,181400,302585070,7460,7460,7460,7460,0
|
|
20240820,181300,302585070,7460,7460,7460,7460,0
|
|
20240820,181200,302585070,7460,7460,7460,7460,0
|
|
20240820,181100,302585070,7460,7460,7460,7460,0
|
|
20240820,181000,302585070,7460,7460,7460,7460,0
|
|
20240820,180900,302585070,7460,7460,7460,7460,0
|
|
20240820,180800,302585070,7460,7460,7460,7460,0
|
|
20240820,180700,302585070,7460,7460,7460,7460,0
|
|
20240820,180600,302585070,7460,7460,7460,7460,0
|
|
20240820,180500,302585070,7460,7460,7460,7460,0
|
|
20240820,180400,302585070,7460,7460,7460,7460,0
|
|
20240820,180300,302585070,7460,7460,7460,7460,0
|
|
20240820,180200,302585070,7460,7460,7460,7460,0
|
|
20240820,180100,302585070,7460,7460,7460,7460,0
|
|
20240820,180000,302585070,7460,7460,7460,7460,0
|
|
20240820,175900,302585070,7460,7460,7460,7460,1129
|
|
20240820,175800,302585070,7460,7460,7460,7460,0
|
|
20240820,175700,302585070,7460,7460,7460,7460,0
|
|
20240820,175600,302585070,7460,7460,7460,7460,0
|
|
20240820,175500,302585070,7460,7460,7460,7460,0
|
|
20240820,175400,302585070,7460,7460,7460,7460,0
|
|
20240820,175300,302585070,7460,7460,7460,7460,0
|
|
20240820,175200,302585070,7460,7460,7460,7460,0
|
|
20240820,175100,302585070,7460,7460,7460,7460,0
|
|
20240820,175000,302585070,7460,7460,7460,7460,0
|
|
20240820,174900,302585070,7460,7460,7460,7460,0
|
|
20240820,174800,302585070,7460,7460,7460,7460,0
|
|
20240820,174700,302585070,7460,7460,7460,7460,0
|
|
20240820,174600,302585070,7460,7460,7460,7460,0
|
|
20240820,174500,302585070,7460,7460,7460,7460,0
|
|
20240820,174400,302585070,7460,7460,7460,7460,0
|
|
20240820,174300,302585070,7460,7460,7460,7460,0
|
|
20240820,174200,302585070,7460,7460,7460,7460,0
|
|
20240820,174100,302585070,7460,7460,7460,7460,0
|
|
20240820,174000,302585070,7460,7460,7460,7460,0
|
|
20240820,173900,302585070,7460,7460,7460,7460,0
|
|
20240820,173800,302585070,7460,7460,7460,7460,0
|
|
20240820,173700,302585070,7460,7460,7460,7460,0
|
|
20240820,173600,302585070,7460,7460,7460,7460,0
|
|
20240820,173500,302585070,7460,7460,7460,7460,0
|
|
20240820,173400,302585070,7460,7460,7460,7460,0
|
|
20240820,173300,302585070,7460,7460,7460,7460,0
|
|
20240820,173200,302585070,7460,7460,7460,7460,0
|
|
20240820,173100,302585070,7460,7460,7460,7460,0
|
|
20240820,173000,302585070,7460,7460,7460,7460,0
|
|
20240820,172900,302585070,7460,7460,7460,7460,1129
|
|
20240820,172800,302585070,7460,7460,7460,7460,0
|
|
20240820,172700,302585070,7460,7460,7460,7460,0
|
|
20240820,172600,302585070,7460,7460,7460,7460,0
|
|
20240820,172500,302585070,7460,7460,7460,7460,0
|
|
20240820,172400,302585070,7460,7460,7460,7460,0
|
|
20240820,172300,302585070,7460,7460,7460,7460,0
|
|
20240820,172200,302585070,7460,7460,7460,7460,0
|
|
20240820,172100,302585070,7460,7460,7460,7460,0
|
|
20240820,172000,302585070,7460,7460,7460,7460,0
|
|
20240820,171900,302585070,7460,7460,7460,7460,0
|
|
20240820,171800,302585070,7460,7460,7460,7460,0
|
|
20240820,171700,302585070,7460,7460,7460,7460,0
|
|
20240820,171600,302585070,7460,7460,7460,7460,0
|
|
20240820,171500,302585070,7460,7460,7460,7460,0
|
|
20240820,171400,302585070,7460,7460,7460,7460,0
|
|
20240820,171300,302585070,7460,7460,7460,7460,0
|
|
20240820,171200,302585070,7460,7460,7460,7460,0
|
|
20240820,171100,302585070,7460,7460,7460,7460,0
|
|
20240820,171000,302585070,7460,7460,7460,7460,0
|
|
20240820,170900,302585070,7460,7460,7460,7460,0
|
|
20240820,170800,302585070,7460,7460,7460,7460,0
|
|
20240820,170700,302585070,7460,7460,7460,7460,0
|
|
20240820,170600,302585070,7460,7460,7460,7460,0
|
|
20240820,170500,302585070,7460,7460,7460,7460,0
|
|
20240820,170400,302585070,7460,7460,7460,7460,0
|
|
20240820,170300,302585070,7460,7460,7460,7460,0
|
|
20240820,170200,302585070,7460,7460,7460,7460,0
|
|
20240820,170100,302585070,7460,7460,7460,7460,0
|
|
20240820,170000,302585070,7460,7460,7460,7460,0
|
|
20240820,165900,302585070,7460,7460,7460,7460,1129
|
|
20240820,165800,302585070,7460,7460,7460,7460,0
|
|
20240820,165700,302585070,7460,7460,7460,7460,0
|
|
20240820,165600,302585070,7460,7460,7460,7460,0
|
|
20240820,165500,302585070,7460,7460,7460,7460,0
|
|
20240820,165400,302585070,7460,7460,7460,7460,0
|
|
20240820,165300,302585070,7460,7460,7460,7460,0
|
|
20240820,165200,302585070,7460,7460,7460,7460,0
|
|
20240820,165100,302585070,7460,7460,7460,7460,0
|
|
20240820,165000,302585070,7460,7460,7460,7460,0
|
|
20240820,164900,302585070,7460,7460,7460,7460,0
|
|
20240820,164800,302585070,7460,7460,7460,7460,0
|
|
20240820,164700,302585070,7460,7460,7460,7460,0
|
|
20240820,164600,302585070,7460,7460,7460,7460,0
|
|
20240820,164500,302585070,7460,7460,7460,7460,0
|
|
20240820,164400,302585070,7460,7460,7460,7460,0
|
|
20240820,164300,302585070,7460,7460,7460,7460,0
|
|
20240820,164200,302585070,7460,7460,7460,7460,0
|
|
20240820,164100,302585070,7460,7460,7460,7460,0
|
|
20240820,164000,302585070,7460,7460,7460,7460,0
|
|
20240820,163900,302585070,7460,7460,7460,7460,0
|
|
20240820,163800,302585070,7460,7460,7460,7460,0
|
|
20240820,163700,302585070,7460,7460,7460,7460,0
|
|
20240820,163600,302585070,7460,7460,7460,7460,0
|
|
20240820,163500,302585070,7460,7460,7460,7460,0
|
|
20240820,163400,302585070,7460,7460,7460,7460,0
|
|
20240820,163300,302585070,7460,7460,7460,7460,0
|
|
20240820,163200,302585070,7460,7460,7460,7460,0
|
|
20240820,163100,302585070,7460,7460,7460,7460,0
|
|
20240820,163000,302585070,7460,7460,7460,7460,0
|
|
20240820,162900,302585070,7460,7460,7460,7460,1129
|
|
20240820,162800,302585070,7460,7460,7460,7460,0
|
|
20240820,162700,302585070,7460,7460,7460,7460,0
|
|
20240820,162600,302585070,7460,7460,7460,7460,0
|
|
20240820,162500,302585070,7460,7460,7460,7460,0
|
|
20240820,162400,302585070,7460,7460,7460,7460,0
|
|
20240820,162300,302585070,7460,7460,7460,7460,0
|
|
20240820,162200,302585070,7460,7460,7460,7460,0
|
|
20240820,162100,302585070,7460,7460,7460,7460,0
|
|
20240820,162000,302585070,7460,7460,7460,7460,0
|
|
20240820,161900,302585070,7460,7460,7460,7460,0
|
|
20240820,161800,302585070,7460,7460,7460,7460,0
|
|
20240820,161700,302585070,7460,7460,7460,7460,0
|
|
20240820,161600,302585070,7460,7460,7460,7460,0
|
|
20240820,161500,302585070,7460,7460,7460,7460,0
|
|
20240820,161400,302585070,7460,7460,7460,7460,0
|
|
20240820,161300,302585070,7460,7460,7460,7460,0
|
|
20240820,161200,302585070,7460,7460,7460,7460,0
|
|
20240820,161100,302585070,7460,7460,7460,7460,0
|
|
20240820,161000,302585070,7460,7460,7460,7460,0
|
|
20240820,160900,302585070,7460,7460,7460,7460,0
|
|
20240820,160800,302585070,7460,7460,7460,7460,0
|
|
20240820,160700,302585070,7460,7460,7460,7460,0
|
|
20240820,160600,302585070,7460,7460,7460,7460,0
|
|
20240820,160500,302585070,7460,7460,7460,7460,0
|
|
20240820,160400,302585070,7460,7460,7460,7460,0
|
|
20240820,160300,302585070,7460,7460,7460,7460,0
|
|
20240820,160200,302585070,7460,7460,7460,7460,0
|
|
20240820,160100,302585070,7460,7460,7460,7460,0
|
|
20240820,160000,302585070,7460,7460,7460,7460,0
|
|
20240820,155900,302585070,7460,7460,7460,7460,1129
|
|
20240820,155800,302585070,7460,7460,7460,7460,0
|
|
20240820,155700,302585070,7460,7460,7460,7460,0
|
|
20240820,155600,302585070,7460,7460,7460,7460,0
|
|
20240820,155500,302585070,7460,7460,7460,7460,0
|
|
20240820,155400,302585070,7460,7460,7460,7460,0
|
|
20240820,155300,302585070,7460,7460,7460,7460,0
|
|
20240820,155200,302585070,7460,7460,7460,7460,0
|
|
20240820,155100,302585070,7460,7460,7460,7460,0
|
|
20240820,155000,302585070,7460,7460,7460,7460,0
|
|
20240820,154900,302585070,7460,7460,7460,7460,0
|
|
20240820,154800,302585070,7460,7460,7460,7460,0
|
|
20240820,154700,302585070,7460,7460,7460,7460,0
|
|
20240820,154600,302585070,7460,7460,7460,7460,0
|
|
20240820,154500,302585070,7460,7460,7460,7460,0
|
|
20240820,154400,302585070,7460,7460,7460,7460,0
|
|
20240820,154300,302585070,7460,7460,7460,7460,0
|
|
20240820,154200,302585070,7460,7460,7460,7460,0
|
|
20240820,154100,302585070,7460,7460,7460,7460,0
|
|
20240820,154000,302585070,7460,7460,7460,7460,0
|
|
20240820,153900,302585070,7460,7460,7460,7460,0
|
|
20240820,153800,302585070,7460,7460,7460,7460,0
|
|
20240820,153700,302585070,7460,7460,7460,7460,0
|
|
20240820,153600,302585070,7460,7460,7460,7460,0
|
|
20240820,153500,302585070,7460,7460,7460,7460,0
|
|
20240820,153400,302585070,7460,7460,7460,7460,0
|
|
20240820,153300,302585070,7460,7460,7460,7460,0
|
|
20240820,153200,302585070,7460,7460,7460,7460,0
|
|
20240820,153100,302585070,7460,7460,7460,7460,0
|
|
20240820,153000,302585070,7460,7460,7460,7460,1129
|
|
20240820,152900,294162730,7440,7440,7440,7440,0
|
|
20240820,152800,294162730,7440,7440,7440,7440,0
|
|
20240820,152700,294162730,7440,7440,7440,7440,0
|
|
20240820,152600,294162730,7440,7440,7440,7440,0
|
|
20240820,152500,294162730,7440,7440,7440,7440,0
|
|
20240820,152400,294162730,7440,7440,7440,7440,0
|
|
20240820,152300,294162730,7440,7440,7440,7440,0
|
|
20240820,152200,294162730,7440,7440,7440,7440,0
|
|
20240820,152100,294162730,7440,7440,7440,7440,0
|
|
20240820,152000,294162730,7440,7440,7440,7440,0
|
|
20240820,151900,294162730,7440,7420,7440,7420,103
|
|
20240820,151800,293397270,7410,7410,7410,7410,75
|
|
20240820,151700,292841520,7430,7430,7430,7430,0
|
|
20240820,151600,292841520,7430,7430,7430,7430,1
|
|
20240820,151500,292834090,7420,7420,7420,7420,0
|
|
20240820,151400,292834090,7420,7430,7430,7420,100
|
|
20240820,151300,292091980,7430,7420,7430,7420,50
|
|
20240820,151200,291720880,7430,7430,7430,7430,0
|
|
20240820,151100,291720880,7430,7430,7430,7430,0
|
|
20240820,151000,291720880,7430,7430,7430,7430,178
|
|
20240820,150900,290398340,7430,7430,7430,7430,0
|
|
20240820,150800,290398340,7430,7430,7430,7430,4
|
|
20240820,150700,290368620,7440,7440,7440,7440,0
|
|
20240820,150600,290368620,7440,7440,7440,7440,82
|
|
20240820,150500,289758540,7450,7450,7450,7450,30
|
|
20240820,150400,289535040,7450,7450,7450,7450,333
|
|
20240820,150300,287054190,7470,7470,7470,7470,0
|
|
20240820,150200,287054190,7470,7460,7470,7460,500
|
|
20240820,150100,283319300,7470,7470,7470,7470,0
|
|
20240820,150000,283319300,7470,7470,7470,7470,53
|
|
20240820,145900,282923390,7470,7470,7470,7470,0
|
|
20240820,145800,282923390,7470,7400,7470,7400,324
|
|
20240820,145700,280509160,7400,7400,7400,7400,350
|
|
20240820,145600,277919160,7400,7400,7400,7400,0
|
|
20240820,145500,277919160,7400,7400,7400,7400,0
|
|
20240820,145400,277919160,7400,7400,7400,7400,0
|
|
20240820,145300,277919160,7400,7400,7400,7400,0
|
|
20240820,145200,277919160,7400,7400,7400,7400,0
|
|
20240820,145100,277919160,7400,7400,7400,7400,0
|
|
20240820,145000,277919160,7400,7400,7400,7400,489
|
|
20240820,144900,274300560,7400,7400,7400,7400,0
|
|
20240820,144800,274300560,7400,7400,7400,7400,2
|
|
20240820,144700,274285760,7440,7440,7440,7440,215
|
|
20240820,144600,272686160,7440,7430,7440,7430,76
|
|
20240820,144500,272120910,7400,7410,7410,7400,27
|
|
20240820,144400,271921100,7430,7430,7430,7430,0
|
|
20240820,144300,271921100,7430,7430,7430,7430,0
|
|
20240820,144200,271921100,7430,7430,7430,7430,0
|
|
20240820,144100,271921100,7430,7430,7430,7430,0
|
|
20240820,144000,271921100,7430,7430,7430,7430,0
|
|
20240820,143900,271921100,7430,7430,7430,7430,0
|
|
20240820,143800,271921100,7430,7430,7430,7430,0
|
|
20240820,143700,271921100,7430,7430,7430,7430,0
|
|
20240820,143600,271921100,7430,7410,7430,7410,387
|
|
20240820,143500,269049250,7390,7390,7390,7390,92
|
|
20240820,143400,268369370,7390,7390,7390,7390,189
|
|
20240820,143300,266972660,7390,7390,7390,7390,0
|
|
20240820,143200,266972660,7390,7390,7390,7390,0
|
|
20240820,143100,266972660,7390,7390,7390,7390,160
|
|
20240820,143000,265790260,7390,7380,7390,7380,483
|
|
20240820,142900,262221290,7370,7370,7370,7370,0
|
|
20240820,142800,262221290,7370,7370,7370,7370,6
|
|
20240820,142700,262177070,7370,7370,7370,7360,49
|
|
20240820,142600,261816120,7380,7380,7380,7380,0
|
|
20240820,142500,261816120,7380,7370,7380,7370,16
|
|
20240820,142400,261698140,7360,7350,7370,7350,75
|
|
20240820,142300,261145930,7370,7370,7370,7370,0
|
|
20240820,142200,261145930,7370,7370,7370,7370,100
|
|
20240820,142100,260408930,7380,7360,7380,7310,3237
|
|
20240820,142000,236670230,7360,7360,7360,7360,0
|
|
20240820,141900,236670230,7360,7360,7360,7360,0
|
|
20240820,141800,236670230,7360,7360,7360,7360,189
|
|
20240820,141700,235279190,7410,7380,7410,7360,1501
|
|
20240820,141600,224222800,7370,7370,7370,7370,0
|
|
20240820,141500,224222800,7370,7400,7400,7370,1000
|
|
20240820,141400,216847010,7460,7460,7460,7460,0
|
|
20240820,141300,216847010,7460,7460,7460,7460,0
|
|
20240820,141200,216847010,7460,7460,7460,7460,0
|
|
20240820,141100,216847010,7460,7460,7460,7460,0
|
|
20240820,141000,216847010,7460,7460,7460,7460,0
|
|
20240820,140900,216847010,7460,7460,7460,7460,0
|
|
20240820,140800,216847010,7460,7460,7460,7460,0
|
|
20240820,140700,216847010,7460,7460,7460,7460,0
|
|
20240820,140600,216847010,7460,7460,7460,7460,39
|
|
20240820,140500,216556070,7470,7430,7470,7430,62
|
|
20240820,140400,216095370,7390,7390,7390,7390,544
|
|
20240820,140300,212075210,7390,7390,7390,7390,0
|
|
20240820,140200,212075210,7390,7430,7430,7390,799
|
|
20240820,140100,206164550,7470,7470,7470,7470,1
|
|
20240820,140000,206157080,7430,7430,7430,7430,0
|
|
20240820,135900,206157080,7430,7440,7460,7430,718
|
|
20240820,135800,200803080,7430,7430,7430,7430,0
|
|
20240820,135700,200803080,7430,7430,7430,7430,0
|
|
20240820,135600,200803080,7430,7430,7430,7430,290
|
|
20240820,135500,198648380,7430,7430,7430,7430,0
|
|
20240820,135400,198648380,7430,7390,7430,7390,1037
|
|
20240820,135300,190984910,7380,7380,7380,7380,0
|
|
20240820,135200,190984910,7380,7380,7380,7380,0
|
|
20240820,135100,190984910,7380,7400,7400,7380,1000
|
|
20240820,135000,183599170,7430,7430,7430,7430,0
|
|
20240820,134900,183599170,7430,7430,7430,7430,150
|
|
20240820,134800,182484670,7400,7400,7400,7400,0
|
|
20240820,134700,182484670,7400,7400,7400,7400,3
|
|
20240820,134600,182462470,7400,7410,7410,7400,345
|
|
20240820,134500,179908270,7460,7460,7460,7460,0
|
|
20240820,134400,179908270,7460,7460,7460,7460,0
|
|
20240820,134300,179908270,7460,7460,7460,7460,0
|
|
20240820,134200,179908270,7460,7460,7460,7460,0
|
|
20240820,134100,179908270,7460,7460,7460,7460,0
|
|
20240820,134000,179908270,7460,7460,7460,7460,0
|
|
20240820,133900,179908270,7460,7460,7460,7460,0
|
|
20240820,133800,179908270,7460,7460,7460,7460,0
|
|
20240820,133700,179908270,7460,7460,7460,7460,30
|
|
20240820,133600,179684470,7460,7460,7460,7460,37
|
|
20240820,133500,179408450,7400,7400,7400,7400,40
|
|
20240820,133400,179112450,7460,7460,7460,7460,0
|
|
20240820,133300,179112450,7460,7460,7460,7460,100
|
|
20240820,133200,178366450,7460,7460,7460,7460,0
|
|
20240820,133100,178366450,7460,7460,7460,7460,1
|
|
20240820,133000,178358990,7400,7400,7400,7400,190
|
|
20240820,132900,176952990,7460,7460,7460,7460,0
|
|
20240820,132800,176952990,7460,7460,7460,7460,0
|
|
20240820,132700,176952990,7460,7460,7460,7460,100
|
|
20240820,132600,176206990,7460,7460,7460,7460,0
|
|
20240820,132500,176206990,7460,7460,7460,7460,0
|
|
20240820,132400,176206990,7460,7460,7460,7460,0
|
|
20240820,132300,176206990,7460,7460,7460,7460,1
|
|
20240820,132200,176199530,7460,7400,7460,7400,74
|
|
20240820,132100,175651870,7450,7450,7450,7450,0
|
|
20240820,132000,175651870,7450,7450,7450,7450,0
|
|
20240820,131900,175651870,7450,7450,7450,7390,710
|
|
20240820,131800,170381370,7450,7390,7450,7390,201
|
|
20240820,131700,168895920,7460,7420,7460,7420,80
|
|
20240820,131600,168301480,7440,7440,7440,7440,1
|
|
20240820,131500,168294040,7390,7390,7390,7390,1030
|
|
20240820,131400,160682340,7390,7410,7410,7390,190
|
|
20240820,131300,159276550,7440,7440,7440,7440,0
|
|
20240820,131200,159276550,7440,7440,7440,7440,1
|
|
20240820,131100,159269110,7440,7440,7440,7440,2
|
|
20240820,131000,159254230,7440,7440,7440,7440,0
|
|
20240820,130900,159254230,7440,7440,7440,7440,0
|
|
20240820,130800,159254230,7440,7440,7440,7440,1
|
|
20240820,130700,159246790,7410,7410,7410,7410,0
|
|
20240820,130600,159246790,7410,7410,7410,7410,25
|
|
20240820,130500,159061540,7400,7400,7400,7400,0
|
|
20240820,130400,159061540,7400,7400,7400,7400,0
|
|
20240820,130300,159061540,7400,7400,7400,7400,0
|
|
20240820,130200,159061540,7400,7400,7400,7400,0
|
|
20240820,130100,159061540,7400,7440,7440,7400,142
|
|
20240820,130000,158009930,7440,7410,7440,7410,151
|
|
20240820,125900,156887990,7440,7440,7440,7440,1
|
|
20240820,125800,156880550,7400,7410,7410,7400,190
|
|
20240820,125700,155473300,7460,7460,7460,7460,0
|
|
20240820,125600,155473300,7460,7460,7460,7460,0
|
|
20240820,125500,155473300,7460,7460,7460,7460,1
|
|
20240820,125400,155465840,7400,7400,7400,7400,0
|
|
20240820,125300,155465840,7400,7410,7410,7400,100
|
|
20240820,125200,154725300,7450,7450,7450,7450,0
|
|
20240820,125100,154725300,7450,7450,7450,7450,20
|
|
20240820,125000,154576300,7450,7450,7450,7450,0
|
|
20240820,124900,154576300,7450,7400,7450,7400,570
|
|
20240820,124800,150333200,7400,7400,7400,7400,0
|
|
20240820,124700,150333200,7400,7400,7400,7400,20
|
|
20240820,124600,150185200,7400,7400,7400,7400,106
|
|
20240820,124500,149400800,7440,7440,7440,7440,2
|
|
20240820,124400,149385920,7400,7400,7400,7400,0
|
|
20240820,124300,149385920,7400,7400,7400,7400,0
|
|
20240820,124200,149385920,7400,7420,7420,7400,190
|
|
20240820,124100,147979270,7450,7450,7450,7450,0
|
|
20240820,124000,147979270,7450,7450,7450,7450,0
|
|
20240820,123900,147979270,7450,7450,7450,7450,0
|
|
20240820,123800,147979270,7450,7450,7450,7450,0
|
|
20240820,123700,147979270,7450,7450,7450,7450,0
|
|
20240820,123600,147979270,7450,7450,7450,7450,0
|
|
20240820,123500,147979270,7450,7450,7450,7450,0
|
|
20240820,123400,147979270,7450,7450,7450,7450,0
|
|
20240820,123300,147979270,7450,7450,7450,7450,0
|
|
20240820,123200,147979270,7450,7450,7450,7450,150
|
|
20240820,123100,146861770,7450,7450,7450,7450,1
|
|
20240820,123000,146854320,7400,7400,7400,7400,0
|
|
20240820,122900,146854320,7400,7400,7400,7400,0
|
|
20240820,122800,146854320,7400,7410,7410,7400,100
|
|
20240820,122700,146113910,7400,7400,7400,7400,0
|
|
20240820,122600,146113910,7400,7440,7440,7400,190
|
|
20240820,122500,144703770,7440,7440,7440,7440,50
|
|
20240820,122400,144331770,7440,7440,7440,7440,0
|
|
20240820,122300,144331770,7440,7440,7440,7440,302
|
|
20240820,122200,142084890,7430,7430,7430,7430,0
|
|
20240820,122100,142084890,7430,7430,7430,7430,436
|
|
20240820,122000,138845410,7450,7450,7450,7450,50
|
|
20240820,121900,138472910,7450,7430,7450,7430,452
|
|
20240820,121800,135114520,7450,7450,7450,7450,0
|
|
20240820,121700,135114520,7450,7450,7450,7450,0
|
|
20240820,121600,135114520,7450,7450,7450,7450,0
|
|
20240820,121500,135114520,7450,7450,7450,7450,0
|
|
20240820,121400,135114520,7450,7450,7450,7450,0
|
|
20240820,121300,135114520,7450,7450,7450,7450,0
|
|
20240820,121200,135114520,7450,7450,7450,7450,5
|
|
20240820,121100,135077270,7450,7450,7450,7450,1
|
|
20240820,121000,135069820,7420,7440,7440,7420,190
|
|
20240820,120900,133658680,7450,7450,7450,7450,10
|
|
20240820,120800,133584180,7440,7440,7440,7440,1
|
|
20240820,120700,133576740,7450,7450,7450,7450,0
|
|
20240820,120600,133576740,7450,7450,7450,7450,0
|
|
20240820,120500,133576740,7450,7480,7480,7450,465
|
|
20240820,120400,130111770,7460,7460,7460,7460,0
|
|
20240820,120300,130111770,7460,7470,7470,7460,59
|
|
20240820,120200,129671090,7480,7480,7480,7480,0
|
|
20240820,120100,129671090,7480,7480,7480,7480,15
|
|
20240820,120000,129558890,7490,7490,7490,7490,0
|
|
20240820,115900,129558890,7490,7490,7490,7490,0
|
|
20240820,115800,129558890,7490,7490,7490,7490,200
|
|
20240820,115700,128060890,7460,7460,7460,7460,0
|
|
20240820,115600,128060890,7460,7460,7460,7460,0
|
|
20240820,115500,128060890,7460,7460,7460,7460,0
|
|
20240820,115400,128060890,7460,7480,7480,7460,256
|
|
20240820,115300,126148740,7480,7480,7480,7480,0
|
|
20240820,115200,126148740,7480,7490,7490,7480,2
|
|
20240820,115100,126133770,7490,7490,7490,7490,0
|
|
20240820,115000,126133770,7490,7490,7490,7490,0
|
|
20240820,114900,126133770,7490,7490,7490,7490,0
|
|
20240820,114800,126133770,7490,7490,7490,7490,0
|
|
20240820,114700,126133770,7490,7490,7490,7490,0
|
|
20240820,114600,126133770,7490,7490,7490,7490,0
|
|
20240820,114500,126133770,7490,7460,7490,7460,2
|
|
20240820,114400,126118820,7470,7470,7470,7470,0
|
|
20240820,114300,126118820,7470,7470,7470,7470,0
|
|
20240820,114200,126118820,7470,7470,7470,7470,0
|
|
20240820,114100,126118820,7470,7470,7470,7470,0
|
|
20240820,114000,126118820,7470,7470,7470,7470,101
|
|
20240820,113900,125364350,7470,7470,7470,7470,0
|
|
20240820,113800,125364350,7470,7470,7470,7470,190
|
|
20240820,113700,123945050,7480,7480,7480,7480,100
|
|
20240820,113600,123197050,7470,7470,7470,7470,0
|
|
20240820,113500,123197050,7470,7520,7520,7470,19
|
|
20240820,113400,123055070,7520,7510,7520,7510,3
|
|
20240820,113300,123032530,7520,7490,7520,7490,300
|
|
20240820,113200,120779610,7450,7450,7450,7450,0
|
|
20240820,113100,120779610,7450,7450,7450,7450,6
|
|
20240820,113000,120734910,7450,7450,7450,7450,0
|
|
20240820,112900,120734910,7450,7450,7450,7450,0
|
|
20240820,112800,120734910,7450,7450,7450,7450,0
|
|
20240820,112700,120734910,7450,7450,7450,7450,102
|
|
20240820,112600,119975010,7450,7450,7450,7450,18
|
|
20240820,112500,119840910,7520,7440,7520,7440,500
|
|
20240820,112400,116095560,7400,7400,7400,7400,0
|
|
20240820,112300,116095560,7400,7400,7400,7400,0
|
|
20240820,112200,116095560,7400,7410,7410,7400,1094
|
|
20240820,112100,107999880,7410,7410,7410,7410,0
|
|
20240820,112000,107999880,7410,7410,7410,7410,0
|
|
20240820,111900,107999880,7410,7410,7410,7410,0
|
|
20240820,111800,107999880,7410,7410,7410,7410,0
|
|
20240820,111700,107999880,7410,7410,7410,7410,5
|
|
20240820,111600,107962830,7410,7410,7410,7410,0
|
|
20240820,111500,107962830,7410,7410,7410,7410,0
|
|
20240820,111400,107962830,7410,7410,7410,7410,0
|
|
20240820,111300,107962830,7410,7410,7410,7410,0
|
|
20240820,111200,107962830,7410,7410,7410,7410,0
|
|
20240820,111100,107962830,7410,7420,7420,7410,6
|
|
20240820,111000,107918360,7480,7480,7480,7480,0
|
|
20240820,110900,107918360,7480,7480,7480,7480,0
|
|
20240820,110800,107918360,7480,7460,7480,7460,800
|
|
20240820,110700,101937400,7460,7460,7460,7460,5
|
|
20240820,110600,101900100,7390,7470,7480,7390,223
|
|
20240820,110500,100248370,7490,7430,7490,7430,500
|
|
20240820,110400,96512280,7450,7430,7450,7430,200
|
|
20240820,110300,95025410,7440,7380,7440,7380,300
|
|
20240820,110200,92808550,7350,7350,7350,7350,0
|
|
20240820,110100,92808550,7350,7350,7350,7350,0
|
|
20240820,110000,92808550,7350,7350,7350,7350,0
|
|
20240820,105900,92808550,7350,7350,7350,7350,0
|
|
20240820,105800,92808550,7350,7350,7350,7350,0
|
|
20240820,105700,92808550,7350,7350,7350,7350,0
|
|
20240820,105600,92808550,7350,7350,7350,7350,0
|
|
20240820,105500,92808550,7350,7350,7350,7350,0
|
|
20240820,105400,92808550,7350,7350,7350,7350,0
|
|
20240820,105300,92808550,7350,7350,7350,7350,0
|
|
20240820,105200,92808550,7350,7350,7350,7350,0
|
|
20240820,105100,92808550,7350,7350,7350,7350,0
|
|
20240820,105000,92808550,7350,7360,7360,7350,190
|
|
20240820,104900,91410550,7360,7360,7360,7360,0
|
|
20240820,104800,91410550,7360,7360,7360,7360,0
|
|
20240820,104700,91410550,7360,7360,7360,7360,0
|
|
20240820,104600,91410550,7360,7360,7360,7360,0
|
|
20240820,104500,91410550,7360,7360,7360,7360,252
|
|
20240820,104400,89555830,7360,7360,7360,7360,43
|
|
20240820,104300,89239350,7360,7360,7360,7360,22
|
|
20240820,104200,89077430,7360,7360,7360,7360,0
|
|
20240820,104100,89077430,7360,7360,7360,7360,0
|
|
20240820,104000,89077430,7360,7360,7360,7360,0
|
|
20240820,103900,89077430,7360,7360,7360,7360,0
|
|
20240820,103800,89077430,7360,7350,7360,7350,298
|
|
20240820,103700,86887120,7360,7360,7360,7360,73
|
|
20240820,103600,86349840,7360,7360,7360,7360,0
|
|
20240820,103500,86349840,7360,7360,7360,7360,0
|
|
20240820,103400,86349840,7360,7370,7370,7360,192
|
|
20240820,103300,84935750,7390,7390,7390,7390,4
|
|
20240820,103200,84906190,7370,7370,7370,7370,0
|
|
20240820,103100,84906190,7370,7370,7370,7370,0
|
|
20240820,103000,84906190,7370,7380,7380,7370,100
|
|
20240820,102900,84169140,7380,7380,7380,7380,5
|
|
20240820,102800,84132240,7390,7390,7390,7390,0
|
|
20240820,102700,84132240,7390,7390,7390,7390,1
|
|
20240820,102600,84124850,7380,7380,7380,7380,108
|
|
20240820,102500,83327810,7380,7380,7380,7380,62
|
|
20240820,102400,82870250,7380,7380,7380,7380,0
|
|
20240820,102300,82870250,7380,7380,7380,7380,90
|
|
20240820,102200,82206050,7400,7400,7400,7400,0
|
|
20240820,102100,82206050,7400,7400,7400,7400,0
|
|
20240820,102000,82206050,7400,7390,7400,7390,400
|
|
20240820,101900,79249400,7400,7400,7400,7400,116
|
|
20240820,101800,78391000,7400,7400,7400,7380,349
|
|
20240820,101700,75810210,7400,7400,7400,7400,0
|
|
20240820,101600,75810210,7400,7400,7450,7400,501
|
|
20240820,101500,72089140,7420,7420,7420,7420,0
|
|
20240820,101400,72089140,7420,7420,7420,7420,1
|
|
20240820,101300,72081720,7410,7410,7410,7410,70
|
|
20240820,101200,71563020,7400,7400,7400,7400,0
|
|
20240820,101100,71563020,7400,7400,7400,7400,339
|
|
20240820,101000,69054420,7410,7410,7410,7410,5
|
|
20240820,100900,69017370,7410,7410,7410,7410,98
|
|
20240820,100800,68291190,7420,7420,7420,7420,200
|
|
20240820,100700,66807190,7400,7400,7400,7400,234
|
|
20240820,100600,65075590,7410,7430,7430,7410,2343
|
|
20240820,100500,47713610,7440,7440,7440,7440,0
|
|
20240820,100400,47713610,7440,7430,7440,7430,1001
|
|
20240820,100300,40266180,7440,7440,7440,7440,5
|
|
20240820,100200,40228980,7410,7440,7440,7410,192
|
|
20240820,100100,38805980,7440,7440,7440,7440,0
|
|
20240820,100000,38805980,7440,7440,7440,7440,0
|
|
20240820,095900,38805980,7440,7440,7440,7440,1
|
|
20240820,095800,38798540,7420,7420,7420,7420,0
|
|
20240820,095700,38798540,7420,7410,7420,7410,1040
|
|
20240820,095600,31092110,7410,7410,7410,7410,1
|
|
20240820,095500,31084700,7410,7410,7410,7410,46
|
|
20240820,095400,30743840,7410,7410,7410,7410,0
|
|
20240820,095300,30743840,7410,7410,7410,7410,20
|
|
20240820,095200,30595640,7410,7410,7410,7410,20
|
|
20240820,095100,30447440,7410,7410,7410,7410,0
|
|
20240820,095000,30447440,7410,7410,7410,7410,0
|
|
20240820,094900,30447440,7410,7410,7410,7410,0
|
|
20240820,094800,30447440,7410,7410,7410,7410,1
|
|
20240820,094700,30440030,7390,7390,7390,7390,10
|
|
20240820,094600,30366130,7370,7410,7410,7370,246
|
|
20240820,094500,28549320,7410,7410,7410,7410,2
|
|
20240820,094400,28534500,7390,7390,7390,7390,141
|
|
20240820,094300,27492510,7400,7400,7400,7400,0
|
|
20240820,094200,27492510,7400,7400,7400,7400,501
|
|
20240820,094100,23785110,7400,7420,7420,7400,518
|
|
20240820,094000,19951390,7420,7420,7420,7420,0
|
|
20240820,093900,19951390,7420,7420,7420,7420,0
|
|
20240820,093800,19951390,7420,7420,7420,7420,0
|
|
20240820,093700,19951390,7420,7420,7420,7420,1
|
|
20240820,093600,19943970,7410,7410,7410,7410,0
|
|
20240820,093500,19943970,7410,7410,7410,7410,0
|
|
20240820,093400,19943970,7410,7410,7410,7410,0
|
|
20240820,093300,19943970,7410,7410,7410,7410,74
|
|
20240820,093200,19395630,7410,7410,7410,7410,0
|
|
20240820,093100,19395630,7410,7410,7410,7410,18
|
|
20240820,093000,19262250,7410,7410,7410,7400,309
|
|
20240820,092900,16975560,7410,7410,7410,7410,7
|
|
20240820,092800,16923690,7410,7410,7410,7410,27
|
|
20240820,092700,16723620,7410,7420,7420,7410,398
|
|
20240820,092600,13770920,7430,7430,7430,7430,2
|
|
20240820,092500,13756060,7430,7430,7430,7430,0
|
|
20240820,092400,13756060,7430,7430,7430,7430,33
|
|
20240820,092300,13510870,7440,7440,7440,7440,167
|
|
20240820,092200,12268390,7440,7440,7440,7440,0
|
|
20240820,092100,12268390,7440,7440,7440,7440,0
|
|
20240820,092000,12268390,7440,7440,7440,7440,1
|
|
20240820,091900,12260950,7420,7420,7420,7420,3
|
|
20240820,091800,12238690,7410,7400,7410,7400,39
|
|
20240820,091700,11950000,7410,7410,7410,7410,102
|
|
20240820,091600,11194180,7400,7400,7400,7400,312
|
|
20240820,091500,8885380,7410,7410,7410,7410,55
|
|
20240820,091400,8477830,7410,7400,7410,7400,205
|
|
20240820,091300,6960780,7410,7410,7410,7410,26
|
|
20240820,091200,6768120,7410,7410,7410,7410,0
|
|
20240820,091100,6768120,7410,7410,7410,7410,0
|
|
20240820,091000,6768120,7410,7410,7410,7410,0
|
|
20240820,090900,6768120,7410,7410,7410,7410,22
|
|
20240820,090800,6605100,7400,7400,7400,7400,0
|
|
20240820,090700,6605100,7400,7400,7400,7400,100
|
|
20240820,090600,5865100,7400,7400,7400,7400,110
|
|
20240820,090500,5051100,7400,7410,7410,7400,236
|
|
20240820,090400,3304430,7410,7410,7410,7410,0
|
|
20240820,090300,3304430,7410,7410,7410,7410,0
|
|
20240820,090200,3304430,7410,7450,7450,7410,132
|
|
20240820,090100,2324910,7470,7480,7480,7470,208
|
|
20240820,090000,770410,7470,7480,7480,7470,103
|