662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,195900,354977460,7500,7500,7500,7500,110
|
|
20240821,195800,354977460,7500,7500,7500,7500,0
|
|
20240821,195700,354977460,7500,7500,7500,7500,0
|
|
20240821,195600,354977460,7500,7500,7500,7500,0
|
|
20240821,195500,354977460,7500,7500,7500,7500,0
|
|
20240821,195400,354977460,7500,7500,7500,7500,0
|
|
20240821,195300,354977460,7500,7500,7500,7500,0
|
|
20240821,195200,354977460,7500,7500,7500,7500,0
|
|
20240821,195100,354977460,7500,7500,7500,7500,0
|
|
20240821,195000,354977460,7500,7500,7500,7500,0
|
|
20240821,194900,354977460,7500,7500,7500,7500,0
|
|
20240821,194800,354977460,7500,7500,7500,7500,0
|
|
20240821,194700,354977460,7500,7500,7500,7500,0
|
|
20240821,194600,354977460,7500,7500,7500,7500,0
|
|
20240821,194500,354977460,7500,7500,7500,7500,0
|
|
20240821,194400,354977460,7500,7500,7500,7500,0
|
|
20240821,194300,354977460,7500,7500,7500,7500,0
|
|
20240821,194200,354977460,7500,7500,7500,7500,0
|
|
20240821,194100,354977460,7500,7500,7500,7500,0
|
|
20240821,194000,354977460,7500,7500,7500,7500,0
|
|
20240821,193900,354977460,7500,7500,7500,7500,0
|
|
20240821,193800,354977460,7500,7500,7500,7500,0
|
|
20240821,193700,354977460,7500,7500,7500,7500,0
|
|
20240821,193600,354977460,7500,7500,7500,7500,0
|
|
20240821,193500,354977460,7500,7500,7500,7500,0
|
|
20240821,193400,354977460,7500,7500,7500,7500,0
|
|
20240821,193300,354977460,7500,7500,7500,7500,0
|
|
20240821,193200,354977460,7500,7500,7500,7500,0
|
|
20240821,193100,354977460,7500,7500,7500,7500,0
|
|
20240821,193000,354977460,7500,7500,7500,7500,0
|
|
20240821,192900,354977460,7500,7500,7500,7500,110
|
|
20240821,192800,354977460,7500,7500,7500,7500,0
|
|
20240821,192700,354977460,7500,7500,7500,7500,0
|
|
20240821,192600,354977460,7500,7500,7500,7500,0
|
|
20240821,192500,354977460,7500,7500,7500,7500,0
|
|
20240821,192400,354977460,7500,7500,7500,7500,0
|
|
20240821,192300,354977460,7500,7500,7500,7500,0
|
|
20240821,192200,354977460,7500,7500,7500,7500,0
|
|
20240821,192100,354977460,7500,7500,7500,7500,0
|
|
20240821,192000,354977460,7500,7500,7500,7500,0
|
|
20240821,191900,354977460,7500,7500,7500,7500,0
|
|
20240821,191800,354977460,7500,7500,7500,7500,0
|
|
20240821,191700,354977460,7500,7500,7500,7500,0
|
|
20240821,191600,354977460,7500,7500,7500,7500,0
|
|
20240821,191500,354977460,7500,7500,7500,7500,0
|
|
20240821,191400,354977460,7500,7500,7500,7500,0
|
|
20240821,191300,354977460,7500,7500,7500,7500,0
|
|
20240821,191200,354977460,7500,7500,7500,7500,0
|
|
20240821,191100,354977460,7500,7500,7500,7500,0
|
|
20240821,191000,354977460,7500,7500,7500,7500,0
|
|
20240821,190900,354977460,7500,7500,7500,7500,0
|
|
20240821,190800,354977460,7500,7500,7500,7500,0
|
|
20240821,190700,354977460,7500,7500,7500,7500,0
|
|
20240821,190600,354977460,7500,7500,7500,7500,0
|
|
20240821,190500,354977460,7500,7500,7500,7500,0
|
|
20240821,190400,354977460,7500,7500,7500,7500,0
|
|
20240821,190300,354977460,7500,7500,7500,7500,0
|
|
20240821,190200,354977460,7500,7500,7500,7500,0
|
|
20240821,190100,354977460,7500,7500,7500,7500,0
|
|
20240821,190000,354977460,7500,7500,7500,7500,0
|
|
20240821,185900,354977460,7500,7500,7500,7500,110
|
|
20240821,185800,354977460,7500,7500,7500,7500,0
|
|
20240821,185700,354977460,7500,7500,7500,7500,0
|
|
20240821,185600,354977460,7500,7500,7500,7500,0
|
|
20240821,185500,354977460,7500,7500,7500,7500,0
|
|
20240821,185400,354977460,7500,7500,7500,7500,0
|
|
20240821,185300,354977460,7500,7500,7500,7500,0
|
|
20240821,185200,354977460,7500,7500,7500,7500,0
|
|
20240821,185100,354977460,7500,7500,7500,7500,0
|
|
20240821,185000,354977460,7500,7500,7500,7500,0
|
|
20240821,184900,354977460,7500,7500,7500,7500,0
|
|
20240821,184800,354977460,7500,7500,7500,7500,0
|
|
20240821,184700,354977460,7500,7500,7500,7500,0
|
|
20240821,184600,354977460,7500,7500,7500,7500,0
|
|
20240821,184500,354977460,7500,7500,7500,7500,0
|
|
20240821,184400,354977460,7500,7500,7500,7500,0
|
|
20240821,184300,354977460,7500,7500,7500,7500,0
|
|
20240821,184200,354977460,7500,7500,7500,7500,0
|
|
20240821,184100,354977460,7500,7500,7500,7500,0
|
|
20240821,184000,354977460,7500,7500,7500,7500,0
|
|
20240821,183900,354977460,7500,7500,7500,7500,0
|
|
20240821,183800,354977460,7500,7500,7500,7500,0
|
|
20240821,183700,354977460,7500,7500,7500,7500,0
|
|
20240821,183600,354977460,7500,7500,7500,7500,0
|
|
20240821,183500,354977460,7500,7500,7500,7500,0
|
|
20240821,183400,354977460,7500,7500,7500,7500,0
|
|
20240821,183300,354977460,7500,7500,7500,7500,0
|
|
20240821,183200,354977460,7500,7500,7500,7500,0
|
|
20240821,183100,354977460,7500,7500,7500,7500,0
|
|
20240821,183000,354977460,7500,7500,7500,7500,0
|
|
20240821,182900,354977460,7500,7500,7500,7500,110
|
|
20240821,182800,354977460,7500,7500,7500,7500,0
|
|
20240821,182700,354977460,7500,7500,7500,7500,0
|
|
20240821,182600,354977460,7500,7500,7500,7500,0
|
|
20240821,182500,354977460,7500,7500,7500,7500,0
|
|
20240821,182400,354977460,7500,7500,7500,7500,0
|
|
20240821,182300,354977460,7500,7500,7500,7500,0
|
|
20240821,182200,354977460,7500,7500,7500,7500,0
|
|
20240821,182100,354977460,7500,7500,7500,7500,0
|
|
20240821,182000,354977460,7500,7500,7500,7500,0
|
|
20240821,181900,354977460,7500,7500,7500,7500,0
|
|
20240821,181800,354977460,7500,7500,7500,7500,0
|
|
20240821,181700,354977460,7500,7500,7500,7500,0
|
|
20240821,181600,354977460,7500,7500,7500,7500,0
|
|
20240821,181500,354977460,7500,7500,7500,7500,0
|
|
20240821,181400,354977460,7500,7500,7500,7500,0
|
|
20240821,181300,354977460,7500,7500,7500,7500,0
|
|
20240821,181200,354977460,7500,7500,7500,7500,0
|
|
20240821,181100,354977460,7500,7500,7500,7500,0
|
|
20240821,181000,354977460,7500,7500,7500,7500,0
|
|
20240821,180900,354977460,7500,7500,7500,7500,0
|
|
20240821,180800,354977460,7500,7500,7500,7500,0
|
|
20240821,180700,354977460,7500,7500,7500,7500,0
|
|
20240821,180600,354977460,7500,7500,7500,7500,0
|
|
20240821,180500,354977460,7500,7500,7500,7500,0
|
|
20240821,180400,354977460,7500,7500,7500,7500,0
|
|
20240821,180300,354977460,7500,7500,7500,7500,0
|
|
20240821,180200,354977460,7500,7500,7500,7500,0
|
|
20240821,180100,354977460,7500,7500,7500,7500,0
|
|
20240821,180000,354977460,7500,7500,7500,7500,0
|
|
20240821,175900,354977460,7500,7500,7500,7500,110
|
|
20240821,175800,354977460,7500,7500,7500,7500,0
|
|
20240821,175700,354977460,7500,7500,7500,7500,0
|
|
20240821,175600,354977460,7500,7500,7500,7500,0
|
|
20240821,175500,354977460,7500,7500,7500,7500,0
|
|
20240821,175400,354977460,7500,7500,7500,7500,0
|
|
20240821,175300,354977460,7500,7500,7500,7500,0
|
|
20240821,175200,354977460,7500,7500,7500,7500,0
|
|
20240821,175100,354977460,7500,7500,7500,7500,0
|
|
20240821,175000,354977460,7500,7500,7500,7500,0
|
|
20240821,174900,354977460,7500,7500,7500,7500,0
|
|
20240821,174800,354977460,7500,7500,7500,7500,0
|
|
20240821,174700,354977460,7500,7500,7500,7500,0
|
|
20240821,174600,354977460,7500,7500,7500,7500,0
|
|
20240821,174500,354977460,7500,7500,7500,7500,0
|
|
20240821,174400,354977460,7500,7500,7500,7500,0
|
|
20240821,174300,354977460,7500,7500,7500,7500,0
|
|
20240821,174200,354977460,7500,7500,7500,7500,0
|
|
20240821,174100,354977460,7500,7500,7500,7500,0
|
|
20240821,174000,354977460,7500,7500,7500,7500,0
|
|
20240821,173900,354977460,7500,7500,7500,7500,0
|
|
20240821,173800,354977460,7500,7500,7500,7500,0
|
|
20240821,173700,354977460,7500,7500,7500,7500,0
|
|
20240821,173600,354977460,7500,7500,7500,7500,0
|
|
20240821,173500,354977460,7500,7500,7500,7500,0
|
|
20240821,173400,354977460,7500,7500,7500,7500,0
|
|
20240821,173300,354977460,7500,7500,7500,7500,0
|
|
20240821,173200,354977460,7500,7500,7500,7500,0
|
|
20240821,173100,354977460,7500,7500,7500,7500,0
|
|
20240821,173000,354977460,7500,7500,7500,7500,0
|
|
20240821,172900,354977460,7500,7500,7500,7500,110
|
|
20240821,172800,354977460,7500,7500,7500,7500,0
|
|
20240821,172700,354977460,7500,7500,7500,7500,0
|
|
20240821,172600,354977460,7500,7500,7500,7500,0
|
|
20240821,172500,354977460,7500,7500,7500,7500,0
|
|
20240821,172400,354977460,7500,7500,7500,7500,0
|
|
20240821,172300,354977460,7500,7500,7500,7500,0
|
|
20240821,172200,354977460,7500,7500,7500,7500,0
|
|
20240821,172100,354977460,7500,7500,7500,7500,0
|
|
20240821,172000,354977460,7500,7500,7500,7500,0
|
|
20240821,171900,354977460,7500,7500,7500,7500,0
|
|
20240821,171800,354977460,7500,7500,7500,7500,0
|
|
20240821,171700,354977460,7500,7500,7500,7500,0
|
|
20240821,171600,354977460,7500,7500,7500,7500,0
|
|
20240821,171500,354977460,7500,7500,7500,7500,0
|
|
20240821,171400,354977460,7500,7500,7500,7500,0
|
|
20240821,171300,354977460,7500,7500,7500,7500,0
|
|
20240821,171200,354977460,7500,7500,7500,7500,0
|
|
20240821,171100,354977460,7500,7500,7500,7500,0
|
|
20240821,171000,354977460,7500,7500,7500,7500,0
|
|
20240821,170900,354977460,7500,7500,7500,7500,0
|
|
20240821,170800,354977460,7500,7500,7500,7500,0
|
|
20240821,170700,354977460,7500,7500,7500,7500,0
|
|
20240821,170600,354977460,7500,7500,7500,7500,0
|
|
20240821,170500,354977460,7500,7500,7500,7500,0
|
|
20240821,170400,354977460,7500,7500,7500,7500,0
|
|
20240821,170300,354977460,7500,7500,7500,7500,0
|
|
20240821,170200,354977460,7500,7500,7500,7500,0
|
|
20240821,170100,354977460,7500,7500,7500,7500,0
|
|
20240821,170000,354977460,7500,7500,7500,7500,0
|
|
20240821,165900,354977460,7500,7500,7500,7500,110
|
|
20240821,165800,354977460,7500,7500,7500,7500,0
|
|
20240821,165700,354977460,7500,7500,7500,7500,0
|
|
20240821,165600,354977460,7500,7500,7500,7500,0
|
|
20240821,165500,354977460,7500,7500,7500,7500,0
|
|
20240821,165400,354977460,7500,7500,7500,7500,0
|
|
20240821,165300,354977460,7500,7500,7500,7500,0
|
|
20240821,165200,354977460,7500,7500,7500,7500,0
|
|
20240821,165100,354977460,7500,7500,7500,7500,0
|
|
20240821,165000,354977460,7500,7500,7500,7500,0
|
|
20240821,164900,354977460,7500,7500,7500,7500,0
|
|
20240821,164800,354977460,7500,7500,7500,7500,0
|
|
20240821,164700,354977460,7500,7500,7500,7500,0
|
|
20240821,164600,354977460,7500,7500,7500,7500,0
|
|
20240821,164500,354977460,7500,7500,7500,7500,0
|
|
20240821,164400,354977460,7500,7500,7500,7500,0
|
|
20240821,164300,354977460,7500,7500,7500,7500,0
|
|
20240821,164200,354977460,7500,7500,7500,7500,0
|
|
20240821,164100,354977460,7500,7500,7500,7500,0
|
|
20240821,164000,354977460,7500,7500,7500,7500,0
|
|
20240821,163900,354977460,7500,7500,7500,7500,0
|
|
20240821,163800,354977460,7500,7500,7500,7500,0
|
|
20240821,163700,354977460,7500,7500,7500,7500,0
|
|
20240821,163600,354977460,7500,7500,7500,7500,0
|
|
20240821,163500,354977460,7500,7500,7500,7500,0
|
|
20240821,163400,354977460,7500,7500,7500,7500,0
|
|
20240821,163300,354977460,7500,7500,7500,7500,0
|
|
20240821,163200,354977460,7500,7500,7500,7500,0
|
|
20240821,163100,354977460,7500,7500,7500,7500,0
|
|
20240821,163000,354977460,7500,7500,7500,7500,0
|
|
20240821,162900,354977460,7500,7500,7500,7500,110
|
|
20240821,162800,354977460,7500,7500,7500,7500,0
|
|
20240821,162700,354977460,7500,7500,7500,7500,0
|
|
20240821,162600,354977460,7500,7500,7500,7500,0
|
|
20240821,162500,354977460,7500,7500,7500,7500,0
|
|
20240821,162400,354977460,7500,7500,7500,7500,0
|
|
20240821,162300,354977460,7500,7500,7500,7500,0
|
|
20240821,162200,354977460,7500,7500,7500,7500,0
|
|
20240821,162100,354977460,7500,7500,7500,7500,0
|
|
20240821,162000,354977460,7500,7500,7500,7500,0
|
|
20240821,161900,354977460,7500,7500,7500,7500,0
|
|
20240821,161800,354977460,7500,7500,7500,7500,0
|
|
20240821,161700,354977460,7500,7500,7500,7500,0
|
|
20240821,161600,354977460,7500,7500,7500,7500,0
|
|
20240821,161500,354977460,7500,7500,7500,7500,0
|
|
20240821,161400,354977460,7500,7500,7500,7500,0
|
|
20240821,161300,354977460,7500,7500,7500,7500,0
|
|
20240821,161200,354977460,7500,7500,7500,7500,0
|
|
20240821,161100,354977460,7500,7500,7500,7500,0
|
|
20240821,161000,354977460,7500,7500,7500,7500,0
|
|
20240821,160900,354977460,7500,7500,7500,7500,0
|
|
20240821,160800,354977460,7500,7500,7500,7500,0
|
|
20240821,160700,354977460,7500,7500,7500,7500,0
|
|
20240821,160600,354977460,7500,7500,7500,7500,0
|
|
20240821,160500,354977460,7500,7500,7500,7500,0
|
|
20240821,160400,354977460,7500,7500,7500,7500,0
|
|
20240821,160300,354977460,7500,7500,7500,7500,0
|
|
20240821,160200,354977460,7500,7500,7500,7500,0
|
|
20240821,160100,354977460,7500,7500,7500,7500,0
|
|
20240821,160000,354977460,7500,7500,7500,7500,0
|
|
20240821,155900,354977460,7500,7500,7500,7500,110
|
|
20240821,155800,354977460,7500,7500,7500,7500,0
|
|
20240821,155700,354977460,7500,7500,7500,7500,0
|
|
20240821,155600,354977460,7500,7500,7500,7500,0
|
|
20240821,155500,354977460,7500,7500,7500,7500,0
|
|
20240821,155400,354977460,7500,7500,7500,7500,0
|
|
20240821,155300,354977460,7500,7500,7500,7500,0
|
|
20240821,155200,354977460,7500,7500,7500,7500,0
|
|
20240821,155100,354977460,7500,7500,7500,7500,0
|
|
20240821,155000,354977460,7500,7500,7500,7500,0
|
|
20240821,154900,354977460,7500,7500,7500,7500,0
|
|
20240821,154800,354977460,7500,7500,7500,7500,0
|
|
20240821,154700,354977460,7500,7500,7500,7500,0
|
|
20240821,154600,354977460,7500,7500,7500,7500,0
|
|
20240821,154500,354977460,7500,7500,7500,7500,0
|
|
20240821,154400,354977460,7500,7500,7500,7500,0
|
|
20240821,154300,354977460,7500,7500,7500,7500,0
|
|
20240821,154200,354977460,7500,7500,7500,7500,0
|
|
20240821,154100,354977460,7500,7500,7500,7500,0
|
|
20240821,154000,354977460,7500,7500,7500,7500,0
|
|
20240821,153900,354977460,7500,7500,7500,7500,0
|
|
20240821,153800,354977460,7500,7500,7500,7500,0
|
|
20240821,153700,354977460,7500,7500,7500,7500,0
|
|
20240821,153600,354977460,7500,7500,7500,7500,0
|
|
20240821,153500,354977460,7500,7500,7500,7500,0
|
|
20240821,153400,354977460,7500,7500,7500,7500,0
|
|
20240821,153300,354977460,7500,7500,7500,7500,0
|
|
20240821,153200,354977460,7500,7500,7500,7500,0
|
|
20240821,153100,354977460,7500,7500,7500,7500,0
|
|
20240821,153000,354977460,7500,7500,7500,7500,110
|
|
20240821,152900,354152460,7460,7460,7460,7460,0
|
|
20240821,152800,354152460,7460,7460,7460,7460,0
|
|
20240821,152700,354152460,7460,7460,7460,7460,0
|
|
20240821,152600,354152460,7460,7460,7460,7460,0
|
|
20240821,152500,354152460,7460,7460,7460,7460,0
|
|
20240821,152400,354152460,7460,7460,7460,7460,0
|
|
20240821,152300,354152460,7460,7460,7460,7460,0
|
|
20240821,152200,354152460,7460,7460,7460,7460,0
|
|
20240821,152100,354152460,7460,7460,7460,7460,0
|
|
20240821,152000,354152460,7460,7460,7460,7460,0
|
|
20240821,151900,354152460,7460,7500,7500,7460,21
|
|
20240821,151800,353995400,7500,7510,7510,7500,680
|
|
20240821,151700,348890330,7510,7490,7510,7490,1898
|
|
20240821,151600,334653440,7490,7490,7490,7490,0
|
|
20240821,151500,334653440,7490,7490,7490,7490,0
|
|
20240821,151400,334653440,7490,7490,7490,7490,300
|
|
20240821,151300,332406440,7490,7470,7490,7470,1449
|
|
20240821,151200,321570960,7460,7410,7460,7410,1765
|
|
20240821,151100,308435440,7390,7370,7390,7370,12
|
|
20240821,151000,308346820,7370,7370,7370,7370,0
|
|
20240821,150900,308346820,7370,7370,7370,7370,0
|
|
20240821,150800,308346820,7370,7370,7370,7370,1
|
|
20240821,150700,308339450,7430,7430,7430,7430,0
|
|
20240821,150600,308339450,7430,7430,7430,7430,0
|
|
20240821,150500,308339450,7430,7430,7430,7430,0
|
|
20240821,150400,308339450,7430,7430,7430,7430,0
|
|
20240821,150300,308339450,7430,7430,7430,7430,0
|
|
20240821,150200,308339450,7430,7430,7430,7430,0
|
|
20240821,150100,308339450,7430,7430,7430,7430,0
|
|
20240821,150000,308339450,7430,7430,7430,7430,0
|
|
20240821,145900,308339450,7430,7430,7430,7430,16
|
|
20240821,145800,308220570,7370,7370,7370,7370,1
|
|
20240821,145700,308213200,7380,7400,7400,7380,570
|
|
20240821,145600,304001450,7400,7400,7400,7400,1
|
|
20240821,145500,303994050,7400,7400,7400,7400,0
|
|
20240821,145400,303994050,7400,7400,7400,7400,0
|
|
20240821,145300,303994050,7400,7430,7430,7400,134
|
|
20240821,145200,303002270,7430,7440,7440,7430,24
|
|
20240821,145100,302823800,7430,7430,7430,7430,5
|
|
20240821,145000,302786650,7430,7430,7430,7430,0
|
|
20240821,144900,302786650,7430,7430,7430,7430,0
|
|
20240821,144800,302786650,7430,7430,7430,7430,13
|
|
20240821,144700,302690060,7430,7430,7430,7430,0
|
|
20240821,144600,302690060,7430,7430,7430,7430,15
|
|
20240821,144500,302578610,7400,7410,7410,7400,20
|
|
20240821,144400,302430600,7400,7400,7400,7400,0
|
|
20240821,144300,302430600,7400,7400,7400,7400,0
|
|
20240821,144200,302430600,7400,7400,7400,7400,0
|
|
20240821,144100,302430600,7400,7420,7420,7400,23
|
|
20240821,144000,302260370,7440,7440,7440,7440,0
|
|
20240821,143900,302260370,7440,7440,7440,7440,0
|
|
20240821,143800,302260370,7440,7440,7440,7440,16
|
|
20240821,143700,302141330,7440,7440,7440,7440,0
|
|
20240821,143600,302141330,7440,7430,7440,7430,3
|
|
20240821,143500,302119030,7440,7440,7440,7440,0
|
|
20240821,143400,302119030,7440,7420,7440,7420,49
|
|
20240821,143300,301754490,7370,7370,7370,7370,400
|
|
20240821,143200,298806490,7430,7430,7430,7430,0
|
|
20240821,143100,298806490,7430,7430,7430,7430,17
|
|
20240821,143000,298680180,7440,7440,7440,7440,0
|
|
20240821,142900,298680180,7440,7440,7440,7440,0
|
|
20240821,142800,298680180,7440,7440,7440,7440,16
|
|
20240821,142700,298561140,7440,7440,7440,7440,0
|
|
20240821,142600,298561140,7440,7440,7440,7440,0
|
|
20240821,142500,298561140,7440,7430,7440,7430,1000
|
|
20240821,142400,291121610,7350,7350,7350,7350,0
|
|
20240821,142300,291121610,7350,7350,7350,7350,0
|
|
20240821,142200,291121610,7350,7430,7430,7350,587
|
|
20240821,142100,286795720,7380,7380,7380,7380,400
|
|
20240821,142000,283843720,7380,7380,7380,7380,0
|
|
20240821,141900,283843720,7380,7400,7400,7380,67
|
|
20240821,141800,283349080,7430,7430,7430,7430,0
|
|
20240821,141700,283349080,7430,7430,7430,7430,16
|
|
20240821,141600,283230200,7430,7430,7430,7430,0
|
|
20240821,141500,283230200,7430,7430,7430,7430,0
|
|
20240821,141400,283230200,7430,7430,7430,7430,15
|
|
20240821,141300,283118750,7430,7430,7430,7430,134
|
|
20240821,141200,282123130,7440,7440,7440,7440,0
|
|
20240821,141100,282123130,7440,7440,7440,7440,0
|
|
20240821,141000,282123130,7440,7440,7440,7440,16
|
|
20240821,140900,282004090,7440,7440,7440,7440,0
|
|
20240821,140800,282004090,7440,7440,7440,7440,0
|
|
20240821,140700,282004090,7440,7440,7440,7440,16
|
|
20240821,140600,281885050,7440,7400,7440,7400,3001
|
|
20240821,140500,259593190,7400,7400,7400,7400,1
|
|
20240821,140400,259585790,7380,7400,7400,7380,947
|
|
20240821,140300,252596330,7430,7430,7430,7430,0
|
|
20240821,140200,252596330,7430,7430,7430,7430,0
|
|
20240821,140100,252596330,7430,7430,7430,7430,0
|
|
20240821,140000,252596330,7430,7430,7430,7430,31
|
|
20240821,135900,252366000,7430,7430,7430,7430,0
|
|
20240821,135800,252366000,7430,7430,7430,7430,0
|
|
20240821,135700,252366000,7430,7430,7430,7430,16
|
|
20240821,135600,252247120,7440,7440,7440,7440,0
|
|
20240821,135500,252247120,7440,7440,7440,7440,0
|
|
20240821,135400,252247120,7440,7440,7440,7440,200
|
|
20240821,135300,250759120,7440,7430,7440,7430,355
|
|
20240821,135200,248117930,7420,7420,7420,7420,0
|
|
20240821,135100,248117930,7420,7420,7420,7420,0
|
|
20240821,135000,248117930,7420,7420,7420,7420,5
|
|
20240821,134900,248080830,7400,7400,7400,7400,0
|
|
20240821,134800,248080830,7400,7400,7400,7400,158
|
|
20240821,134700,246911630,7400,7400,7400,7400,0
|
|
20240821,134600,246911630,7400,7400,7400,7400,16
|
|
20240821,134500,246793230,7410,7410,7410,7410,0
|
|
20240821,134400,246793230,7410,7410,7410,7410,0
|
|
20240821,134300,246793230,7410,7410,7410,7410,16
|
|
20240821,134200,246674670,7410,7410,7410,7410,0
|
|
20240821,134100,246674670,7410,7410,7410,7410,0
|
|
20240821,134000,246674670,7410,7420,7420,7410,32
|
|
20240821,133900,246437390,7410,7410,7410,7410,0
|
|
20240821,133800,246437390,7410,7410,7410,7410,0
|
|
20240821,133700,246437390,7410,7410,7410,7410,0
|
|
20240821,133600,246437390,7410,7420,7420,7410,35
|
|
20240821,133500,246177880,7420,7420,7420,7420,400
|
|
20240821,133400,243209880,7420,7420,7420,7420,1
|
|
20240821,133300,243202460,7410,7410,7410,7410,15
|
|
20240821,133200,243091310,7410,7410,7410,7410,0
|
|
20240821,133100,243091310,7410,7410,7410,7410,4
|
|
20240821,133000,243061670,7400,7400,7400,7400,0
|
|
20240821,132900,243061670,7400,7400,7400,7400,0
|
|
20240821,132800,243061670,7400,7400,7400,7400,0
|
|
20240821,132700,243061670,7400,7400,7400,7400,5
|
|
20240821,132600,243024670,7420,7410,7420,7410,16
|
|
20240821,132500,242905990,7420,7420,7420,7420,0
|
|
20240821,132400,242905990,7420,7420,7420,7420,0
|
|
20240821,132300,242905990,7420,7420,7420,7420,0
|
|
20240821,132200,242905990,7420,7420,7420,7420,16
|
|
20240821,132100,242787270,7420,7420,7420,7420,0
|
|
20240821,132000,242787270,7420,7420,7420,7420,0
|
|
20240821,131900,242787270,7420,7420,7420,7420,15
|
|
20240821,131800,242675970,7420,7420,7420,7420,0
|
|
20240821,131700,242675970,7420,7420,7420,7420,0
|
|
20240821,131600,242675970,7420,7420,7420,7420,5
|
|
20240821,131500,242638870,7420,7410,7420,7410,18
|
|
20240821,131400,242505330,7410,7410,7410,7410,0
|
|
20240821,131300,242505330,7410,7410,7410,7410,0
|
|
20240821,131200,242505330,7410,7410,7410,7410,16
|
|
20240821,131100,242386770,7410,7410,7410,7410,0
|
|
20240821,131000,242386770,7410,7410,7410,7410,0
|
|
20240821,130900,242386770,7410,7410,7410,7410,16
|
|
20240821,130800,242268210,7410,7410,7410,7410,0
|
|
20240821,130700,242268210,7410,7410,7410,7410,0
|
|
20240821,130600,242268210,7410,7410,7410,7410,58
|
|
20240821,130500,241838430,7420,7420,7420,7420,31
|
|
20240821,130400,241608410,7430,7430,7430,7430,0
|
|
20240821,130300,241608410,7430,7430,7430,7430,10
|
|
20240821,130200,241534110,7440,7440,7440,7440,16
|
|
20240821,130100,241415070,7440,7440,7440,7440,0
|
|
20240821,130000,241415070,7440,7440,7440,7440,0
|
|
20240821,125900,241415070,7440,7440,7440,7440,0
|
|
20240821,125800,241415070,7440,7440,7440,7440,16
|
|
20240821,125700,241296030,7440,7440,7440,7440,0
|
|
20240821,125600,241296030,7440,7440,7440,7440,0
|
|
20240821,125500,241296030,7440,7440,7440,7440,1
|
|
20240821,125400,241288590,7410,7410,7410,7410,0
|
|
20240821,125300,241288590,7410,7410,7410,7410,0
|
|
20240821,125200,241288590,7410,7410,7410,7410,2
|
|
20240821,125100,241273770,7430,7430,7430,7430,16
|
|
20240821,125000,241154890,7430,7430,7430,7430,0
|
|
20240821,124900,241154890,7430,7430,7430,7430,0
|
|
20240821,124800,241154890,7430,7430,7430,7430,15
|
|
20240821,124700,241043440,7430,7430,7430,7430,0
|
|
20240821,124600,241043440,7430,7430,7430,7430,0
|
|
20240821,124500,241043440,7430,7420,7430,7420,16
|
|
20240821,124400,240924600,7430,7430,7430,7430,0
|
|
20240821,124300,240924600,7430,7430,7430,7430,0
|
|
20240821,124200,240924600,7430,7430,7430,7430,0
|
|
20240821,124100,240924600,7430,7430,7430,7430,16
|
|
20240821,124000,240805720,7440,7440,7440,7440,0
|
|
20240821,123900,240805720,7440,7440,7440,7440,0
|
|
20240821,123800,240805720,7440,7440,7440,7440,16
|
|
20240821,123700,240686680,7440,7440,7440,7440,0
|
|
20240821,123600,240686680,7440,7440,7440,7440,0
|
|
20240821,123500,240686680,7440,7440,7440,7440,0
|
|
20240821,123400,240686680,7440,7430,7440,7420,48
|
|
20240821,123300,240330180,7420,7430,7430,7420,416
|
|
20240821,123200,237241710,7440,7440,7440,7440,0
|
|
20240821,123100,237241710,7440,7440,7440,7440,30
|
|
20240821,123000,237018510,7450,7450,7450,7450,140
|
|
20240821,122900,235975510,7450,7450,7450,7450,0
|
|
20240821,122800,235975510,7450,7450,7450,7450,0
|
|
20240821,122700,235975510,7450,7420,7450,7420,116
|
|
20240821,122600,235114310,7420,7420,7420,7420,90
|
|
20240821,122500,234446510,7410,7410,7410,7410,0
|
|
20240821,122400,234446510,7410,7410,7410,7410,0
|
|
20240821,122300,234446510,7410,7410,7410,7410,0
|
|
20240821,122200,234446510,7410,7410,7410,7410,0
|
|
20240821,122100,234446510,7410,7410,7410,7410,1
|
|
20240821,122000,234439100,7410,7410,7410,7410,0
|
|
20240821,121900,234439100,7410,7410,7410,7410,50
|
|
20240821,121800,234068600,7400,7400,7400,7400,0
|
|
20240821,121700,234068600,7400,7400,7400,7400,60
|
|
20240821,121600,233624600,7410,7410,7410,7410,0
|
|
20240821,121500,233624600,7410,7410,7410,7410,0
|
|
20240821,121400,233624600,7410,7410,7410,7410,16
|
|
20240821,121300,233506040,7410,7410,7410,7410,0
|
|
20240821,121200,233506040,7410,7410,7410,7410,0
|
|
20240821,121100,233506040,7410,7410,7410,7410,0
|
|
20240821,121000,233506040,7410,7410,7410,7410,16
|
|
20240821,120900,233387480,7410,7410,7410,7410,0
|
|
20240821,120800,233387480,7410,7410,7410,7410,0
|
|
20240821,120700,233387480,7410,7410,7410,7410,15
|
|
20240821,120600,233276330,7410,7420,7420,7410,62
|
|
20240821,120500,232816870,7440,7440,7440,7440,6
|
|
20240821,120400,232772230,7450,7450,7450,7450,0
|
|
20240821,120300,232772230,7450,7450,7450,7450,31
|
|
20240821,120200,232541280,7450,7450,7450,7450,0
|
|
20240821,120100,232541280,7450,7450,7450,7450,7
|
|
20240821,120000,232489130,7450,7440,7450,7440,121
|
|
20240821,115900,231587690,7450,7450,7450,7450,0
|
|
20240821,115800,231587690,7450,7450,7450,7450,277
|
|
20240821,115700,229524040,7450,7450,7450,7450,116
|
|
20240821,115600,228659840,7450,7450,7450,7450,0
|
|
20240821,115500,228659840,7450,7450,7450,7450,0
|
|
20240821,115400,228659840,7450,7450,7450,7450,0
|
|
20240821,115300,228659840,7450,7450,7450,7450,16
|
|
20240821,115200,228540640,7420,7420,7420,7420,0
|
|
20240821,115100,228540640,7420,7420,7420,7420,18
|
|
20240821,115000,228407080,7460,7460,7460,7460,16
|
|
20240821,114900,228287720,7470,7470,7470,7470,100
|
|
20240821,114800,227540720,7470,7470,7470,7470,0
|
|
20240821,114700,227540720,7470,7460,7470,7460,3
|
|
20240821,114600,227518330,7470,7450,7480,7450,418
|
|
20240821,114500,224396530,7450,7400,7450,7400,411
|
|
20240821,114400,221353160,7400,7380,7400,7380,2
|
|
20240821,114300,221338380,7370,7370,7370,7370,0
|
|
20240821,114200,221338380,7370,7370,7370,7370,547
|
|
20240821,114100,217306990,7370,7370,7370,7370,340
|
|
20240821,114000,214801190,7370,7370,7370,7370,100
|
|
20240821,113900,214064190,7370,7350,7370,7350,1064
|
|
20240821,113800,206222640,7330,7330,7330,7330,0
|
|
20240821,113700,206222640,7330,7350,7350,7330,236
|
|
20240821,113600,204492040,7350,7350,7350,7350,16
|
|
20240821,113500,204374440,7350,7350,7350,7350,30
|
|
20240821,113400,204153940,7350,7350,7350,7350,62
|
|
20240821,113300,203698240,7350,7350,7350,7350,0
|
|
20240821,113200,203698240,7350,7350,7350,7350,0
|
|
20240821,113100,203698240,7350,7350,7350,7350,0
|
|
20240821,113000,203698240,7350,7350,7350,7350,6
|
|
20240821,112900,203654140,7350,7350,7350,7350,0
|
|
20240821,112800,203654140,7350,7350,7350,7350,0
|
|
20240821,112700,203654140,7350,7350,7350,7350,0
|
|
20240821,112600,203654140,7350,7350,7350,7350,15
|
|
20240821,112500,203543890,7350,7280,7350,7280,1108
|
|
20240821,112400,195409670,7280,7280,7280,7280,0
|
|
20240821,112300,195409670,7280,7320,7320,7280,1346
|
|
20240821,112200,185579270,7320,7330,7330,7320,18
|
|
20240821,112100,185447350,7330,7330,7330,7330,2
|
|
20240821,112000,185432690,7330,7330,7330,7330,100
|
|
20240821,111900,184699690,7330,7330,7330,7330,66
|
|
20240821,111800,184215910,7330,7330,7330,7330,169
|
|
20240821,111700,182977140,7340,7340,7340,7340,0
|
|
20240821,111600,182977140,7340,7340,7340,7340,31
|
|
20240821,111500,182749600,7340,7340,7340,7340,0
|
|
20240821,111400,182749600,7340,7340,7340,7340,0
|
|
20240821,111300,182749600,7340,7340,7340,7340,0
|
|
20240821,111200,182749600,7340,7340,7340,7340,0
|
|
20240821,111100,182749600,7340,7340,7340,7340,0
|
|
20240821,111000,182749600,7340,7340,7340,7340,150
|
|
20240821,110900,181648600,7380,7380,7380,7380,0
|
|
20240821,110800,181648600,7380,7380,7380,7380,116
|
|
20240821,110700,180792520,7380,7380,7380,7380,1
|
|
20240821,110600,180785140,7340,7340,7340,7340,0
|
|
20240821,110500,180785140,7340,7340,7340,7340,0
|
|
20240821,110400,180785140,7340,7340,7340,7340,0
|
|
20240821,110300,180785140,7340,7390,7390,7340,1620
|
|
20240821,110200,168878210,7350,7350,7350,7350,0
|
|
20240821,110100,168878210,7350,7350,7350,7350,0
|
|
20240821,110000,168878210,7350,7350,7350,7350,0
|
|
20240821,105900,168878210,7350,7350,7350,7350,0
|
|
20240821,105800,168878210,7350,7350,7350,7350,75
|
|
20240821,105700,168326960,7350,7370,7400,7350,603
|
|
20240821,105600,163892080,7400,7400,7400,7400,0
|
|
20240821,105500,163892080,7400,7390,7400,7390,32
|
|
20240821,105400,163655430,7390,7390,7390,7390,0
|
|
20240821,105300,163655430,7390,7390,7390,7390,0
|
|
20240821,105200,163655430,7390,7390,7390,7390,0
|
|
20240821,105100,163655430,7390,7390,7390,7390,21
|
|
20240821,105000,163500240,7390,7390,7390,7390,0
|
|
20240821,104900,163500240,7390,7390,7390,7390,1
|
|
20240821,104800,163492850,7370,7370,7370,7370,0
|
|
20240821,104700,163492850,7370,7370,7370,7370,0
|
|
20240821,104600,163492850,7370,7370,7370,7370,0
|
|
20240821,104500,163492850,7370,7370,7370,7370,0
|
|
20240821,104400,163492850,7370,7370,7370,7370,0
|
|
20240821,104300,163492850,7370,7370,7370,7370,0
|
|
20240821,104200,163492850,7370,7370,7370,7370,86
|
|
20240821,104100,162859030,7370,7370,7370,7370,15
|
|
20240821,104000,162748480,7370,7370,7370,7370,1
|
|
20240821,103900,162741110,7370,7370,7370,7370,0
|
|
20240821,103800,162741110,7370,7370,7370,7370,16
|
|
20240821,103700,162623190,7370,7370,7370,7370,0
|
|
20240821,103600,162623190,7370,7370,7370,7370,0
|
|
20240821,103500,162623190,7370,7370,7370,7370,0
|
|
20240821,103400,162623190,7370,7350,7370,7350,16
|
|
20240821,103300,162505330,7370,7330,7370,7310,1963
|
|
20240821,103200,148146420,7320,7320,7320,7320,0
|
|
20240821,103100,148146420,7320,7340,7340,7320,1266
|
|
20240821,103000,138871370,7340,7370,7370,7340,2215
|
|
20240821,102900,122593650,7390,7390,7390,7390,1
|
|
20240821,102800,122586260,7370,7370,7370,7370,38
|
|
20240821,102700,122306200,7370,7350,7370,7350,541
|
|
20240821,102600,118324310,7350,7360,7360,7350,300
|
|
20240821,102500,116118910,7360,7360,7360,7360,0
|
|
20240821,102400,116118910,7360,7360,7360,7360,0
|
|
20240821,102300,116118910,7360,7370,7370,7360,1044
|
|
20240821,102200,108434520,7390,7390,7390,7390,0
|
|
20240821,102100,108434520,7390,7390,7390,7390,3
|
|
20240821,102000,108412350,7360,7370,7370,7360,818
|
|
20240821,101900,102383870,7370,7370,7370,7370,0
|
|
20240821,101800,102383870,7370,7370,7370,7370,0
|
|
20240821,101700,102383870,7370,7380,7380,7370,723
|
|
20240821,101600,97048310,7380,7380,7380,7380,0
|
|
20240821,101500,97048310,7380,7380,7380,7380,0
|
|
20240821,101400,97048310,7380,7400,7400,7380,16
|
|
20240821,101300,96929930,7400,7400,7400,7400,7
|
|
20240821,101200,96878130,7390,7390,7390,7390,1
|
|
20240821,101100,96870740,7390,7390,7390,7390,0
|
|
20240821,101000,96870740,7390,7390,7390,7390,19
|
|
20240821,100900,96730330,7390,7400,7400,7390,768
|
|
20240821,100800,91054140,7400,7400,7400,7400,0
|
|
20240821,100700,91054140,7400,7440,7440,7400,90
|
|
20240821,100600,90387420,7440,7440,7440,7440,0
|
|
20240821,100500,90387420,7440,7440,7440,7440,0
|
|
20240821,100400,90387420,7440,7440,7440,7440,1
|
|
20240821,100300,90379980,7400,7400,7400,7400,720
|
|
20240821,100200,85051980,7440,7430,7440,7430,2
|
|
20240821,100100,85037110,7400,7400,7400,7400,0
|
|
20240821,100000,85037110,7400,7400,7400,7400,0
|
|
20240821,095900,85037110,7400,7400,7400,7400,140
|
|
20240821,095800,84001110,7400,7400,7400,7400,0
|
|
20240821,095700,84001110,7400,7400,7400,7400,0
|
|
20240821,095600,84001110,7400,7400,7400,7400,70
|
|
20240821,095500,83483110,7400,7420,7420,7400,180
|
|
20240821,095400,82150120,7420,7420,7420,7420,0
|
|
20240821,095300,82150120,7420,7420,7420,7420,0
|
|
20240821,095200,82150120,7420,7420,7420,7420,0
|
|
20240821,095100,82150120,7420,7430,7430,7420,871
|
|
20240821,095000,75684770,7450,7450,7450,7450,0
|
|
20240821,094900,75684770,7450,7450,7450,7450,16
|
|
20240821,094800,75565570,7450,7450,7450,7450,2
|
|
20240821,094700,75550670,7460,7460,7460,7460,0
|
|
20240821,094600,75550670,7460,7450,7460,7450,189
|
|
20240821,094500,74142610,7450,7450,7450,7450,0
|
|
20240821,094400,74142610,7450,7450,7450,7450,1
|
|
20240821,094300,74135160,7440,7450,7450,7440,152
|
|
20240821,094200,73004120,7450,7460,7460,7450,236
|
|
20240821,094100,71244630,7500,7500,7500,7500,0
|
|
20240821,094000,71244630,7500,7500,7500,7500,1
|
|
20240821,093900,71237130,7460,7460,7460,7460,433
|
|
20240821,093800,68006950,7450,7450,7450,7450,0
|
|
20240821,093700,68006950,7450,7450,7450,7450,0
|
|
20240821,093600,68006950,7450,7450,7450,7450,4440
|
|
20240821,093500,34928950,7450,7450,7450,7450,0
|
|
20240821,093400,34928950,7450,7450,7450,7440,611
|
|
20240821,093300,30377630,7440,7440,7440,7440,0
|
|
20240821,093200,30377630,7440,7440,7440,7440,0
|
|
20240821,093100,30377630,7440,7440,7440,7440,0
|
|
20240821,093000,30377630,7440,7440,7440,7440,0
|
|
20240821,092900,30377630,7440,7440,7440,7440,0
|
|
20240821,092800,30377630,7440,7440,7440,7440,0
|
|
20240821,092700,30377630,7440,7440,7440,7440,0
|
|
20240821,092600,30377630,7440,7440,7440,7440,0
|
|
20240821,092500,30377630,7440,7440,7440,7440,900
|
|
20240821,092400,23681630,7440,7440,7440,7440,0
|
|
20240821,092300,23681630,7440,7470,7470,7440,373
|
|
20240821,092200,20903180,7500,7490,7500,7490,16
|
|
20240821,092100,20783280,7500,7500,7500,7500,0
|
|
20240821,092000,20783280,7500,7500,7510,7500,10
|
|
20240821,091900,20708270,7500,7500,7500,7500,15
|
|
20240821,091800,20595770,7460,7460,7460,7460,0
|
|
20240821,091700,20595770,7460,7460,7460,7460,0
|
|
20240821,091600,20595770,7460,7460,7460,7460,0
|
|
20240821,091500,20595770,7460,7500,7510,7460,518
|
|
20240821,091400,16710990,7500,7490,7500,7490,100
|
|
20240821,091300,15961000,7500,7500,7500,7500,0
|
|
20240821,091200,15961000,7500,7500,7500,7500,0
|
|
20240821,091100,15961000,7500,7500,7500,7500,0
|
|
20240821,091000,15961000,7500,7500,7500,7500,1
|
|
20240821,090900,15953500,7450,7500,7500,7450,2
|
|
20240821,090800,15938550,7450,7500,7500,7450,35
|
|
20240821,090700,15677150,7500,7500,7500,7500,0
|
|
20240821,090600,15677150,7500,7480,7500,7480,634
|
|
20240821,090500,10924490,7490,7490,7490,7490,0
|
|
20240821,090400,10924490,7490,7470,7490,7470,770
|
|
20240821,090300,5159190,7470,7470,7470,7470,0
|
|
20240821,090200,5159190,7470,7460,7470,7460,6
|
|
20240821,090100,5114420,7430,7440,7440,7420,123
|
|
20240821,090000,4200250,7450,7490,7490,7450,563
|