701 lines
36 KiB
CSV
701 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,203800,900623020,12050,12050,12050,12050,921
|
|
20240820,203700,900623020,12050,12050,12050,12050,0
|
|
20240820,203600,900623020,12050,12050,12050,12050,0
|
|
20240820,203500,900623020,12050,12050,12050,12050,0
|
|
20240820,203400,900623020,12050,12050,12050,12050,0
|
|
20240820,203300,900623020,12050,12050,12050,12050,0
|
|
20240820,203200,900623020,12050,12050,12050,12050,0
|
|
20240820,203100,900623020,12050,12050,12050,12050,0
|
|
20240820,203000,900623020,12050,12050,12050,12050,0
|
|
20240820,202900,900623020,12050,12050,12050,12050,0
|
|
20240820,202800,900623020,12050,12050,12050,12050,0
|
|
20240820,202700,900623020,12050,12050,12050,12050,0
|
|
20240820,202600,900623020,12050,12050,12050,12050,0
|
|
20240820,202500,900623020,12050,12050,12050,12050,0
|
|
20240820,202400,900623020,12050,12050,12050,12050,0
|
|
20240820,202300,900623020,12050,12050,12050,12050,0
|
|
20240820,202200,900623020,12050,12050,12050,12050,0
|
|
20240820,202100,900623020,12050,12050,12050,12050,0
|
|
20240820,202000,900623020,12050,12050,12050,12050,0
|
|
20240820,201900,900623020,12050,12050,12050,12050,0
|
|
20240820,201800,900623020,12050,12050,12050,12050,0
|
|
20240820,201700,900623020,12050,12050,12050,12050,0
|
|
20240820,201600,900623020,12050,12050,12050,12050,0
|
|
20240820,201500,900623020,12050,12050,12050,12050,0
|
|
20240820,201400,900623020,12050,12050,12050,12050,0
|
|
20240820,201300,900623020,12050,12050,12050,12050,0
|
|
20240820,201200,900623020,12050,12050,12050,12050,0
|
|
20240820,201100,900623020,12050,12050,12050,12050,0
|
|
20240820,201000,900623020,12050,12050,12050,12050,0
|
|
20240820,200900,900623020,12050,12050,12050,12050,0
|
|
20240820,200800,900623020,12050,12050,12050,12050,921
|
|
20240820,200700,900623020,12050,12050,12050,12050,0
|
|
20240820,200600,900623020,12050,12050,12050,12050,0
|
|
20240820,200500,900623020,12050,12050,12050,12050,0
|
|
20240820,200400,900623020,12050,12050,12050,12050,0
|
|
20240820,200300,900623020,12050,12050,12050,12050,0
|
|
20240820,200200,900623020,12050,12050,12050,12050,0
|
|
20240820,200100,900623020,12050,12050,12050,12050,0
|
|
20240820,200000,900623020,12050,12050,12050,12050,0
|
|
20240820,195900,900623020,12050,12050,12050,12050,0
|
|
20240820,195800,900623020,12050,12050,12050,12050,0
|
|
20240820,195700,900623020,12050,12050,12050,12050,0
|
|
20240820,195600,900623020,12050,12050,12050,12050,0
|
|
20240820,195500,900623020,12050,12050,12050,12050,0
|
|
20240820,195400,900623020,12050,12050,12050,12050,0
|
|
20240820,195300,900623020,12050,12050,12050,12050,0
|
|
20240820,195200,900623020,12050,12050,12050,12050,0
|
|
20240820,195100,900623020,12050,12050,12050,12050,0
|
|
20240820,195000,900623020,12050,12050,12050,12050,0
|
|
20240820,194900,900623020,12050,12050,12050,12050,0
|
|
20240820,194800,900623020,12050,12050,12050,12050,0
|
|
20240820,194700,900623020,12050,12050,12050,12050,0
|
|
20240820,194600,900623020,12050,12050,12050,12050,0
|
|
20240820,194500,900623020,12050,12050,12050,12050,0
|
|
20240820,194400,900623020,12050,12050,12050,12050,0
|
|
20240820,194300,900623020,12050,12050,12050,12050,0
|
|
20240820,194200,900623020,12050,12050,12050,12050,0
|
|
20240820,194100,900623020,12050,12050,12050,12050,0
|
|
20240820,194000,900623020,12050,12050,12050,12050,0
|
|
20240820,193900,900623020,12050,12050,12050,12050,0
|
|
20240820,193800,900623020,12050,12050,12050,12050,921
|
|
20240820,193700,900623020,12050,12050,12050,12050,0
|
|
20240820,193600,900623020,12050,12050,12050,12050,0
|
|
20240820,193500,900623020,12050,12050,12050,12050,0
|
|
20240820,193400,900623020,12050,12050,12050,12050,0
|
|
20240820,193300,900623020,12050,12050,12050,12050,0
|
|
20240820,193200,900623020,12050,12050,12050,12050,0
|
|
20240820,193100,900623020,12050,12050,12050,12050,0
|
|
20240820,193000,900623020,12050,12050,12050,12050,0
|
|
20240820,192900,900623020,12050,12050,12050,12050,0
|
|
20240820,192800,900623020,12050,12050,12050,12050,0
|
|
20240820,192700,900623020,12050,12050,12050,12050,0
|
|
20240820,192600,900623020,12050,12050,12050,12050,0
|
|
20240820,192500,900623020,12050,12050,12050,12050,0
|
|
20240820,192400,900623020,12050,12050,12050,12050,0
|
|
20240820,192300,900623020,12050,12050,12050,12050,0
|
|
20240820,192200,900623020,12050,12050,12050,12050,0
|
|
20240820,192100,900623020,12050,12050,12050,12050,0
|
|
20240820,192000,900623020,12050,12050,12050,12050,0
|
|
20240820,191900,900623020,12050,12050,12050,12050,0
|
|
20240820,191800,900623020,12050,12050,12050,12050,0
|
|
20240820,191700,900623020,12050,12050,12050,12050,0
|
|
20240820,191600,900623020,12050,12050,12050,12050,0
|
|
20240820,191500,900623020,12050,12050,12050,12050,0
|
|
20240820,191400,900623020,12050,12050,12050,12050,0
|
|
20240820,191300,900623020,12050,12050,12050,12050,0
|
|
20240820,191200,900623020,12050,12050,12050,12050,0
|
|
20240820,191100,900623020,12050,12050,12050,12050,0
|
|
20240820,191000,900623020,12050,12050,12050,12050,0
|
|
20240820,190900,900623020,12050,12050,12050,12050,0
|
|
20240820,190800,900623020,12050,12050,12050,12050,921
|
|
20240820,190700,900623020,12050,12050,12050,12050,0
|
|
20240820,190600,900623020,12050,12050,12050,12050,0
|
|
20240820,190500,900623020,12050,12050,12050,12050,0
|
|
20240820,190400,900623020,12050,12050,12050,12050,0
|
|
20240820,190300,900623020,12050,12050,12050,12050,0
|
|
20240820,190200,900623020,12050,12050,12050,12050,0
|
|
20240820,190100,900623020,12050,12050,12050,12050,0
|
|
20240820,190000,900623020,12050,12050,12050,12050,0
|
|
20240820,185900,900623020,12050,12050,12050,12050,0
|
|
20240820,185800,900623020,12050,12050,12050,12050,0
|
|
20240820,185700,900623020,12050,12050,12050,12050,0
|
|
20240820,185600,900623020,12050,12050,12050,12050,0
|
|
20240820,185500,900623020,12050,12050,12050,12050,0
|
|
20240820,185400,900623020,12050,12050,12050,12050,0
|
|
20240820,185300,900623020,12050,12050,12050,12050,0
|
|
20240820,185200,900623020,12050,12050,12050,12050,0
|
|
20240820,185100,900623020,12050,12050,12050,12050,0
|
|
20240820,185000,900623020,12050,12050,12050,12050,0
|
|
20240820,184900,900623020,12050,12050,12050,12050,0
|
|
20240820,184800,900623020,12050,12050,12050,12050,0
|
|
20240820,184700,900623020,12050,12050,12050,12050,0
|
|
20240820,184600,900623020,12050,12050,12050,12050,0
|
|
20240820,184500,900623020,12050,12050,12050,12050,0
|
|
20240820,184400,900623020,12050,12050,12050,12050,0
|
|
20240820,184300,900623020,12050,12050,12050,12050,0
|
|
20240820,184200,900623020,12050,12050,12050,12050,0
|
|
20240820,184100,900623020,12050,12050,12050,12050,0
|
|
20240820,184000,900623020,12050,12050,12050,12050,0
|
|
20240820,183900,900623020,12050,12050,12050,12050,0
|
|
20240820,183800,900623020,12050,12050,12050,12050,921
|
|
20240820,183700,900623020,12050,12050,12050,12050,0
|
|
20240820,183600,900623020,12050,12050,12050,12050,0
|
|
20240820,183500,900623020,12050,12050,12050,12050,0
|
|
20240820,183400,900623020,12050,12050,12050,12050,0
|
|
20240820,183300,900623020,12050,12050,12050,12050,0
|
|
20240820,183200,900623020,12050,12050,12050,12050,0
|
|
20240820,183100,900623020,12050,12050,12050,12050,0
|
|
20240820,183000,900623020,12050,12050,12050,12050,0
|
|
20240820,182900,900623020,12050,12050,12050,12050,0
|
|
20240820,182800,900623020,12050,12050,12050,12050,0
|
|
20240820,182700,900623020,12050,12050,12050,12050,0
|
|
20240820,182600,900623020,12050,12050,12050,12050,0
|
|
20240820,182500,900623020,12050,12050,12050,12050,0
|
|
20240820,182400,900623020,12050,12050,12050,12050,0
|
|
20240820,182300,900623020,12050,12050,12050,12050,0
|
|
20240820,182200,900623020,12050,12050,12050,12050,0
|
|
20240820,182100,900623020,12050,12050,12050,12050,0
|
|
20240820,182000,900623020,12050,12050,12050,12050,0
|
|
20240820,181900,900623020,12050,12050,12050,12050,0
|
|
20240820,181800,900623020,12050,12050,12050,12050,0
|
|
20240820,181700,900623020,12050,12050,12050,12050,0
|
|
20240820,181600,900623020,12050,12050,12050,12050,0
|
|
20240820,181500,900623020,12050,12050,12050,12050,0
|
|
20240820,181400,900623020,12050,12050,12050,12050,0
|
|
20240820,181300,900623020,12050,12050,12050,12050,0
|
|
20240820,181200,900623020,12050,12050,12050,12050,0
|
|
20240820,181100,900623020,12050,12050,12050,12050,0
|
|
20240820,181000,900623020,12050,12050,12050,12050,0
|
|
20240820,180900,900623020,12050,12050,12050,12050,0
|
|
20240820,180800,900623020,12050,12050,12050,12050,921
|
|
20240820,180700,900623020,12050,12050,12050,12050,0
|
|
20240820,180600,900623020,12050,12050,12050,12050,0
|
|
20240820,180500,900623020,12050,12050,12050,12050,0
|
|
20240820,180400,900623020,12050,12050,12050,12050,0
|
|
20240820,180300,900623020,12050,12050,12050,12050,0
|
|
20240820,180200,900623020,12050,12050,12050,12050,0
|
|
20240820,180100,900623020,12050,12050,12050,12050,0
|
|
20240820,180000,900623020,12050,12050,12050,12050,0
|
|
20240820,175900,900623020,12050,12050,12050,12050,0
|
|
20240820,175800,900623020,12050,12050,12050,12050,0
|
|
20240820,175700,900623020,12050,12050,12050,12050,0
|
|
20240820,175600,900623020,12050,12050,12050,12050,0
|
|
20240820,175500,900623020,12050,12050,12050,12050,0
|
|
20240820,175400,900623020,12050,12050,12050,12050,0
|
|
20240820,175300,900623020,12050,12050,12050,12050,0
|
|
20240820,175200,900623020,12050,12050,12050,12050,0
|
|
20240820,175100,900623020,12050,12050,12050,12050,0
|
|
20240820,175000,900623020,12050,12050,12050,12050,0
|
|
20240820,174900,900623020,12050,12050,12050,12050,0
|
|
20240820,174800,900623020,12050,12050,12050,12050,0
|
|
20240820,174700,900623020,12050,12050,12050,12050,0
|
|
20240820,174600,900623020,12050,12050,12050,12050,0
|
|
20240820,174500,900623020,12050,12050,12050,12050,0
|
|
20240820,174400,900623020,12050,12050,12050,12050,0
|
|
20240820,174300,900623020,12050,12050,12050,12050,0
|
|
20240820,174200,900623020,12050,12050,12050,12050,0
|
|
20240820,174100,900623020,12050,12050,12050,12050,0
|
|
20240820,174000,900623020,12050,12050,12050,12050,0
|
|
20240820,173900,900623020,12050,12050,12050,12050,0
|
|
20240820,173800,900623020,12050,12050,12050,12050,921
|
|
20240820,173700,900623020,12050,12050,12050,12050,0
|
|
20240820,173600,900623020,12050,12050,12050,12050,0
|
|
20240820,173500,900623020,12050,12050,12050,12050,0
|
|
20240820,173400,900623020,12050,12050,12050,12050,0
|
|
20240820,173300,900623020,12050,12050,12050,12050,0
|
|
20240820,173200,900623020,12050,12050,12050,12050,0
|
|
20240820,173100,900623020,12050,12050,12050,12050,0
|
|
20240820,173000,900623020,12050,12050,12050,12050,0
|
|
20240820,172900,900623020,12050,12050,12050,12050,0
|
|
20240820,172800,900623020,12050,12050,12050,12050,0
|
|
20240820,172700,900623020,12050,12050,12050,12050,0
|
|
20240820,172600,900623020,12050,12050,12050,12050,0
|
|
20240820,172500,900623020,12050,12050,12050,12050,0
|
|
20240820,172400,900623020,12050,12050,12050,12050,0
|
|
20240820,172300,900623020,12050,12050,12050,12050,0
|
|
20240820,172200,900623020,12050,12050,12050,12050,0
|
|
20240820,172100,900623020,12050,12050,12050,12050,0
|
|
20240820,172000,900623020,12050,12050,12050,12050,0
|
|
20240820,171900,900623020,12050,12050,12050,12050,0
|
|
20240820,171800,900623020,12050,12050,12050,12050,0
|
|
20240820,171700,900623020,12050,12050,12050,12050,0
|
|
20240820,171600,900623020,12050,12050,12050,12050,0
|
|
20240820,171500,900623020,12050,12050,12050,12050,0
|
|
20240820,171400,900623020,12050,12050,12050,12050,0
|
|
20240820,171300,900623020,12050,12050,12050,12050,0
|
|
20240820,171200,900623020,12050,12050,12050,12050,0
|
|
20240820,171100,900623020,12050,12050,12050,12050,0
|
|
20240820,171000,900623020,12050,12050,12050,12050,0
|
|
20240820,170900,900623020,12050,12050,12050,12050,0
|
|
20240820,170800,900623020,12050,12050,12050,12050,921
|
|
20240820,170700,900623020,12050,12050,12050,12050,0
|
|
20240820,170600,900623020,12050,12050,12050,12050,0
|
|
20240820,170500,900623020,12050,12050,12050,12050,0
|
|
20240820,170400,900623020,12050,12050,12050,12050,0
|
|
20240820,170300,900623020,12050,12050,12050,12050,0
|
|
20240820,170200,900623020,12050,12050,12050,12050,0
|
|
20240820,170100,900623020,12050,12050,12050,12050,0
|
|
20240820,170000,900623020,12050,12050,12050,12050,0
|
|
20240820,165900,900623020,12050,12050,12050,12050,0
|
|
20240820,165800,900623020,12050,12050,12050,12050,0
|
|
20240820,165700,900623020,12050,12050,12050,12050,0
|
|
20240820,165600,900623020,12050,12050,12050,12050,0
|
|
20240820,165500,900623020,12050,12050,12050,12050,0
|
|
20240820,165400,900623020,12050,12050,12050,12050,0
|
|
20240820,165300,900623020,12050,12050,12050,12050,0
|
|
20240820,165200,900623020,12050,12050,12050,12050,0
|
|
20240820,165100,900623020,12050,12050,12050,12050,0
|
|
20240820,165000,900623020,12050,12050,12050,12050,0
|
|
20240820,164900,900623020,12050,12050,12050,12050,0
|
|
20240820,164800,900623020,12050,12050,12050,12050,0
|
|
20240820,164700,900623020,12050,12050,12050,12050,0
|
|
20240820,164600,900623020,12050,12050,12050,12050,0
|
|
20240820,164500,900623020,12050,12050,12050,12050,0
|
|
20240820,164400,900623020,12050,12050,12050,12050,0
|
|
20240820,164300,900623020,12050,12050,12050,12050,0
|
|
20240820,164200,900623020,12050,12050,12050,12050,0
|
|
20240820,164100,900623020,12050,12050,12050,12050,0
|
|
20240820,164000,900623020,12050,12050,12050,12050,0
|
|
20240820,163900,900623020,12050,12050,12050,12050,0
|
|
20240820,163800,900623020,12050,12050,12050,12050,921
|
|
20240820,163700,900623020,12050,12050,12050,12050,0
|
|
20240820,163600,900623020,12050,12050,12050,12050,0
|
|
20240820,163500,900623020,12050,12050,12050,12050,0
|
|
20240820,163400,900623020,12050,12050,12050,12050,0
|
|
20240820,163300,900623020,12050,12050,12050,12050,0
|
|
20240820,163200,900623020,12050,12050,12050,12050,0
|
|
20240820,163100,900623020,12050,12050,12050,12050,0
|
|
20240820,163000,900623020,12050,12050,12050,12050,0
|
|
20240820,162900,900623020,12050,12050,12050,12050,0
|
|
20240820,162800,900623020,12050,12050,12050,12050,0
|
|
20240820,162700,900623020,12050,12050,12050,12050,0
|
|
20240820,162600,900623020,12050,12050,12050,12050,0
|
|
20240820,162500,900623020,12050,12050,12050,12050,0
|
|
20240820,162400,900623020,12050,12050,12050,12050,0
|
|
20240820,162300,900623020,12050,12050,12050,12050,0
|
|
20240820,162200,900623020,12050,12050,12050,12050,0
|
|
20240820,162100,900623020,12050,12050,12050,12050,0
|
|
20240820,162000,900623020,12050,12050,12050,12050,0
|
|
20240820,161900,900623020,12050,12050,12050,12050,0
|
|
20240820,161800,900623020,12050,12050,12050,12050,0
|
|
20240820,161700,900623020,12050,12050,12050,12050,0
|
|
20240820,161600,900623020,12050,12050,12050,12050,0
|
|
20240820,161500,900623020,12050,12050,12050,12050,0
|
|
20240820,161400,900623020,12050,12050,12050,12050,0
|
|
20240820,161300,900623020,12050,12050,12050,12050,0
|
|
20240820,161200,900623020,12050,12050,12050,12050,0
|
|
20240820,161100,900623020,12050,12050,12050,12050,0
|
|
20240820,161000,900623020,12050,12050,12050,12050,0
|
|
20240820,160900,900623020,12050,12050,12050,12050,0
|
|
20240820,160800,900623020,12050,12050,12050,12050,921
|
|
20240820,160700,900623020,12050,12050,12050,12050,0
|
|
20240820,160600,900623020,12050,12050,12050,12050,0
|
|
20240820,160500,900623020,12050,12050,12050,12050,0
|
|
20240820,160400,900623020,12050,12050,12050,12050,0
|
|
20240820,160300,900623020,12050,12050,12050,12050,0
|
|
20240820,160200,900623020,12050,12050,12050,12050,0
|
|
20240820,160100,900623020,12050,12050,12050,12050,0
|
|
20240820,160000,900623020,12050,12050,12050,12050,0
|
|
20240820,155900,900623020,12050,12050,12050,12050,0
|
|
20240820,155800,900623020,12050,12050,12050,12050,0
|
|
20240820,155700,900623020,12050,12050,12050,12050,0
|
|
20240820,155600,900623020,12050,12050,12050,12050,0
|
|
20240820,155500,900623020,12050,12050,12050,12050,0
|
|
20240820,155400,900623020,12050,12050,12050,12050,0
|
|
20240820,155300,900623020,12050,12050,12050,12050,0
|
|
20240820,155200,900623020,12050,12050,12050,12050,0
|
|
20240820,155100,900623020,12050,12050,12050,12050,0
|
|
20240820,155000,900623020,12050,12050,12050,12050,0
|
|
20240820,154900,900623020,12050,12050,12050,12050,0
|
|
20240820,154800,900623020,12050,12050,12050,12050,0
|
|
20240820,154700,900623020,12050,12050,12050,12050,0
|
|
20240820,154600,900623020,12050,12050,12050,12050,0
|
|
20240820,154500,900623020,12050,12050,12050,12050,0
|
|
20240820,154400,900623020,12050,12050,12050,12050,0
|
|
20240820,154300,900623020,12050,12050,12050,12050,0
|
|
20240820,154200,900623020,12050,12050,12050,12050,0
|
|
20240820,154100,900623020,12050,12050,12050,12050,0
|
|
20240820,154000,900623020,12050,12050,12050,12050,0
|
|
20240820,153900,900623020,12050,12050,12050,12050,0
|
|
20240820,153800,900623020,12050,12050,12050,12050,921
|
|
20240820,153700,900623020,12050,12050,12050,12050,0
|
|
20240820,153600,900623020,12050,12050,12050,12050,0
|
|
20240820,153500,900623020,12050,12050,12050,12050,0
|
|
20240820,153400,900623020,12050,12050,12050,12050,0
|
|
20240820,153300,900623020,12050,12050,12050,12050,0
|
|
20240820,153200,900623020,12050,12050,12050,12050,0
|
|
20240820,153100,900623020,12050,12050,12050,12050,0
|
|
20240820,153000,900623020,12050,12050,12050,12050,921
|
|
20240820,152900,889524970,12090,12090,12090,12090,0
|
|
20240820,152800,889524970,12090,12090,12090,12090,0
|
|
20240820,152700,889524970,12090,12090,12090,12090,0
|
|
20240820,152600,889524970,12090,12090,12090,12090,0
|
|
20240820,152500,889524970,12090,12090,12090,12090,0
|
|
20240820,152400,889524970,12090,12090,12090,12090,0
|
|
20240820,152300,889524970,12090,12090,12090,12090,0
|
|
20240820,152200,889524970,12090,12090,12090,12090,0
|
|
20240820,152100,889524970,12090,12090,12090,12090,0
|
|
20240820,152000,889524970,12090,12090,12090,12090,0
|
|
20240820,151900,889524970,12090,12060,12090,12060,199
|
|
20240820,151800,887120270,12050,12050,12050,12050,232
|
|
20240820,151700,884324670,12050,12060,12060,12050,345
|
|
20240820,151600,880166250,12060,12050,12060,12050,350
|
|
20240820,151500,875948720,12050,12050,12060,12040,408
|
|
20240820,151400,871032870,12050,12050,12060,12050,369
|
|
20240820,151300,866586170,12050,12070,12070,12050,319
|
|
20240820,151200,862739840,12070,12070,12070,12060,459
|
|
20240820,151100,857203040,12070,12060,12070,12060,229
|
|
20240820,151000,854440160,12060,12060,12070,12060,566
|
|
20240820,150900,847614020,12070,12080,12080,12070,489
|
|
20240820,150800,841709990,12080,12070,12100,12070,125
|
|
20240820,150700,840200760,12060,12070,12070,12060,333
|
|
20240820,150600,836183740,12070,12070,12070,12070,325
|
|
20240820,150500,832260990,12070,12080,12110,12070,394
|
|
20240820,150400,827502450,12080,12070,12080,12070,228
|
|
20240820,150300,824749350,12080,12080,12090,12060,414
|
|
20240820,150200,819752430,12060,12050,12060,12050,462
|
|
20240820,150100,814185280,12060,12050,12060,12050,545
|
|
20240820,150000,807614870,12050,12050,12060,12050,361
|
|
20240820,145900,803264710,12060,12060,12060,12060,306
|
|
20240820,145800,799574350,12060,12060,12060,12060,343
|
|
20240820,145700,795437770,12060,12060,12060,12060,343
|
|
20240820,145600,791301190,12060,12080,12080,12060,442
|
|
20240820,145500,785966480,12080,12070,12120,12070,465
|
|
20240820,145400,780347790,12070,12060,12090,12060,383
|
|
20240820,145300,775725530,12070,12080,12080,12070,295
|
|
20240820,145200,772162940,12080,12080,12090,12080,491
|
|
20240820,145100,766229960,12070,12090,12090,12070,966
|
|
20240820,145000,754561850,12080,12100,12100,12080,892
|
|
20240820,144900,743773860,12100,12110,12110,12100,240
|
|
20240820,144800,740868600,12110,12130,12130,12110,569
|
|
20240820,144700,733971340,12140,12130,12140,12130,142
|
|
20240820,144600,732248720,12140,12150,12150,12140,581
|
|
20240820,144500,725191330,12150,12150,12150,12150,121
|
|
20240820,144400,723721180,12150,12150,12150,12150,57
|
|
20240820,144300,723028630,12160,12150,12160,12150,102
|
|
20240820,144200,721788880,12160,12170,12170,12160,1023
|
|
20240820,144100,709346500,12170,12170,12170,12170,7
|
|
20240820,144000,709261310,12180,12180,12180,12180,5
|
|
20240820,143900,709200410,12170,12170,12170,12170,7
|
|
20240820,143800,709115220,12170,12170,12170,12170,2
|
|
20240820,143700,709090880,12170,12170,12170,12170,0
|
|
20240820,143600,709090880,12170,12170,12170,12170,40
|
|
20240820,143500,708604080,12170,12170,12170,12170,1
|
|
20240820,143400,708591910,12180,12180,12180,12180,5
|
|
20240820,143300,708531010,12180,12180,12180,12180,0
|
|
20240820,143200,708531010,12180,12170,12180,12160,615
|
|
20240820,143100,701046370,12170,12170,12170,12170,306
|
|
20240820,143000,697322350,12170,12170,12170,12170,40
|
|
20240820,142900,696835550,12170,12180,12180,12170,11
|
|
20240820,142800,696701670,12180,12170,12180,12170,202
|
|
20240820,142700,694241320,12170,12180,12180,12170,2
|
|
20240820,142600,694216970,12170,12170,12170,12170,17
|
|
20240820,142500,694010080,12180,12180,12180,12180,8
|
|
20240820,142400,693912640,12190,12190,12190,12190,18
|
|
20240820,142300,693693220,12180,12170,12180,12170,568
|
|
20240820,142200,686777200,12170,12170,12170,12170,0
|
|
20240820,142100,686777200,12170,12170,12170,12170,130
|
|
20240820,142000,685195100,12170,12170,12170,12170,0
|
|
20240820,141900,685195100,12170,12170,12170,12170,0
|
|
20240820,141800,685195100,12170,12160,12170,12160,328
|
|
20240820,141700,681204940,12160,12160,12160,12160,525
|
|
20240820,141600,674820940,12160,12160,12160,12160,0
|
|
20240820,141500,674820940,12160,12170,12170,12160,459
|
|
20240820,141400,669235100,12170,12170,12170,12170,0
|
|
20240820,141300,669235100,12170,12170,12170,12170,1
|
|
20240820,141200,669222930,12170,12170,12170,12170,333
|
|
20240820,141100,665170320,12170,12170,12170,12170,45
|
|
20240820,141000,664622670,12170,12170,12170,12170,49
|
|
20240820,140900,664026340,12170,12170,12170,12170,98
|
|
20240820,140800,662833680,12170,12170,12170,12170,0
|
|
20240820,140700,662833680,12170,12180,12180,12170,247
|
|
20240820,140600,659825290,12170,12170,12170,12170,1
|
|
20240820,140500,659813120,12170,12170,12170,12170,0
|
|
20240820,140400,659813120,12170,12170,12170,12170,90
|
|
20240820,140300,658717820,12170,12160,12170,12160,6
|
|
20240820,140200,658644840,12160,12160,12160,12160,7
|
|
20240820,140100,658559720,12170,12170,12170,12170,5
|
|
20240820,140000,658498870,12160,12160,12160,12160,0
|
|
20240820,135900,658498870,12160,12160,12160,12160,20
|
|
20240820,135800,658255670,12170,12170,12170,12170,1
|
|
20240820,135700,658243500,12170,12170,12170,12170,5
|
|
20240820,135600,658182650,12180,12170,12180,12170,214
|
|
20240820,135500,655578170,12170,12170,12170,12170,10
|
|
20240820,135400,655456470,12170,12170,12170,12170,100
|
|
20240820,135300,654239470,12170,12160,12170,12160,148
|
|
20240820,135200,652438410,12160,12160,12170,12160,284
|
|
20240820,135100,648984190,12160,12160,12160,12160,160
|
|
20240820,135000,647038590,12150,12150,12150,12150,10
|
|
20240820,134900,646917090,12150,12150,12150,12150,42
|
|
20240820,134800,646406790,12150,12150,12150,12150,286
|
|
20240820,134700,642931890,12150,12150,12150,12150,0
|
|
20240820,134600,642931890,12150,12150,12150,12150,508
|
|
20240820,134500,636759690,12150,12150,12150,12150,0
|
|
20240820,134400,636759690,12150,12150,12150,12150,0
|
|
20240820,134300,636759690,12150,12150,12150,12150,0
|
|
20240820,134200,636759690,12150,12150,12150,12150,277
|
|
20240820,134100,633394140,12140,12140,12140,12140,1380
|
|
20240820,134000,616640940,12140,12130,12140,12130,76
|
|
20240820,133900,615719050,12130,12130,12130,12130,61
|
|
20240820,133800,614979120,12130,12130,12130,12130,7
|
|
20240820,133700,614894210,12140,12140,12140,12140,1
|
|
20240820,133600,614882070,12130,12120,12130,12120,606
|
|
20240820,133500,607531510,12120,12120,12120,12120,0
|
|
20240820,133400,607531510,12120,12120,12120,12120,10
|
|
20240820,133300,607410310,12120,12120,12120,12120,0
|
|
20240820,133200,607410310,12120,12120,12120,12120,10
|
|
20240820,133100,607289110,12120,12120,12120,12120,1
|
|
20240820,133000,607276990,12120,12120,12120,12120,0
|
|
20240820,132900,607276990,12120,12130,12130,12120,12
|
|
20240820,132800,607131500,12120,12120,12120,12120,0
|
|
20240820,132700,607131500,12120,12120,12120,12120,0
|
|
20240820,132600,607131500,12120,12120,12120,12120,0
|
|
20240820,132500,607131500,12120,12120,12120,12120,8
|
|
20240820,132400,607034540,12130,12130,12130,12130,0
|
|
20240820,132300,607034540,12130,12130,12130,12130,0
|
|
20240820,132200,607034540,12130,12130,12130,12130,300
|
|
20240820,132100,603395540,12130,12120,12130,12120,93
|
|
20240820,132000,602268370,12120,12110,12120,12110,219
|
|
20240820,131900,599614100,12110,12110,12110,12110,0
|
|
20240820,131800,599614100,12110,12110,12110,12110,157
|
|
20240820,131700,597712830,12110,12110,12110,12110,469
|
|
20240820,131600,592033240,12110,12110,12110,12110,0
|
|
20240820,131500,592033240,12110,12110,12110,12110,0
|
|
20240820,131400,592033240,12110,12110,12110,12110,128
|
|
20240820,131300,590483160,12110,12110,12110,12110,58
|
|
20240820,131200,589780780,12110,12120,12120,12110,491
|
|
20240820,131100,583833270,12120,12120,12120,12120,1
|
|
20240820,131000,583821150,12120,12120,12120,12120,52
|
|
20240820,130900,583190910,12120,12120,12120,12120,545
|
|
20240820,130800,576585510,12120,12120,12120,12120,0
|
|
20240820,130700,576585510,12120,12120,12120,12120,351
|
|
20240820,130600,572331390,12120,12120,12120,12120,4
|
|
20240820,130500,572282910,12110,12100,12110,12100,278
|
|
20240820,130400,568919020,12100,12100,12100,12100,150
|
|
20240820,130300,567104020,12100,12110,12110,12100,130
|
|
20240820,130200,565530360,12110,12110,12110,12110,42
|
|
20240820,130100,565021740,12110,12110,12110,12110,0
|
|
20240820,130000,565021740,12110,12110,12110,12110,47
|
|
20240820,125900,564452570,12110,12110,12110,12110,0
|
|
20240820,125800,564452570,12110,12100,12110,12100,150
|
|
20240820,125700,562637390,12090,12090,12090,12090,137
|
|
20240820,125600,560981060,12090,12090,12090,12090,15
|
|
20240820,125500,560799710,12080,12080,12080,12080,3
|
|
20240820,125400,560763470,12080,12080,12080,12080,7
|
|
20240820,125300,560678910,12090,12090,12090,12090,2
|
|
20240820,125200,560654730,12090,12090,12090,12090,0
|
|
20240820,125100,560654730,12090,12090,12090,12090,0
|
|
20240820,125000,560654730,12090,12090,12090,12090,13
|
|
20240820,124900,560497560,12090,12070,12090,12070,200
|
|
20240820,124800,558080560,12080,12080,12080,12080,37
|
|
20240820,124700,557633600,12080,12100,12100,12080,658
|
|
20240820,124600,549682710,12110,12110,12110,12110,0
|
|
20240820,124500,549682710,12110,12110,12110,12110,20
|
|
20240820,124400,549440510,12110,12110,12110,12110,1
|
|
20240820,124300,549428400,12110,12090,12120,12090,671
|
|
20240820,124200,541302640,12090,12090,12090,12090,0
|
|
20240820,124100,541302640,12090,12090,12090,12090,0
|
|
20240820,124000,541302640,12090,12090,12090,12090,0
|
|
20240820,123900,541302640,12090,12090,12090,12090,0
|
|
20240820,123800,541302640,12090,12090,12090,12090,12
|
|
20240820,123700,541157560,12090,12090,12090,12090,0
|
|
20240820,123600,541157560,12090,12070,12090,12070,317
|
|
20240820,123500,537327430,12070,12080,12080,12050,614
|
|
20240820,123400,529915250,12090,12090,12090,12090,5
|
|
20240820,123300,529854800,12090,12090,12090,12090,0
|
|
20240820,123200,529854800,12090,12090,12090,12090,0
|
|
20240820,123100,529854800,12090,12090,12090,12090,640
|
|
20240820,123000,522117200,12090,12090,12090,12090,0
|
|
20240820,122900,522117200,12090,12090,12110,12090,264
|
|
20240820,122800,518922090,12080,12050,12080,12050,310
|
|
20240820,122700,515181430,12040,12050,12070,12040,353
|
|
20240820,122600,510927790,12050,12060,12060,12010,1040
|
|
20240820,122500,498392600,12060,12080,12080,12060,300
|
|
20240820,122400,494771300,12080,12080,12080,12070,1234
|
|
20240820,122300,479876720,12140,12020,12140,12020,8345
|
|
20240820,122200,379236720,12010,12010,12010,12010,0
|
|
20240820,122100,379236720,12010,12000,12010,12000,8
|
|
20240820,122000,379140710,12010,12010,12010,12010,0
|
|
20240820,121900,379140710,12010,12010,12010,12010,0
|
|
20240820,121800,379140710,12010,12010,12010,12010,0
|
|
20240820,121700,379140710,12010,12010,12010,12010,0
|
|
20240820,121600,379140710,12010,12010,12010,12010,311
|
|
20240820,121500,375405600,12020,12020,12020,12020,200
|
|
20240820,121400,373001600,12020,12020,12020,12020,0
|
|
20240820,121300,373001600,12020,12020,12020,12020,0
|
|
20240820,121200,373001600,12020,12020,12020,12020,6
|
|
20240820,121100,372929480,12010,12010,12010,12010,2
|
|
20240820,121000,372905460,12010,12010,12010,12010,30
|
|
20240820,120900,372545160,12010,12010,12010,12010,170
|
|
20240820,120800,370503460,12010,12000,12010,12000,160
|
|
20240820,120700,368582260,12010,12010,12010,12010,0
|
|
20240820,120600,368582260,12010,12010,12010,12010,44
|
|
20240820,120500,368053820,12000,12010,12010,12000,4
|
|
20240820,120400,368005810,12000,11990,12000,11990,19
|
|
20240820,120300,367777930,11990,11990,11990,11990,200
|
|
20240820,120200,365379930,11990,11990,11990,11990,7
|
|
20240820,120100,365296000,11990,11990,11990,11990,5
|
|
20240820,120000,365236050,12010,12010,12010,12010,1
|
|
20240820,115900,365224040,11990,11990,11990,11990,7
|
|
20240820,115800,365140110,12010,12010,12010,12010,2
|
|
20240820,115700,365116090,11990,11990,11990,11990,7
|
|
20240820,115600,365032160,11990,11990,11990,11990,0
|
|
20240820,115500,365032160,11990,11990,11990,11990,1
|
|
20240820,115400,365020170,11990,11990,11990,11990,4
|
|
20240820,115300,364972210,11990,11990,11990,11990,7
|
|
20240820,115200,364888280,12000,12000,12000,12000,29
|
|
20240820,115100,364540280,11990,11990,11990,11990,0
|
|
20240820,115000,364540280,11990,11990,11990,11990,0
|
|
20240820,114900,364540280,11990,11990,11990,11990,9
|
|
20240820,114800,364432370,12000,12000,12000,12000,0
|
|
20240820,114700,364432370,12000,12000,12000,12000,1
|
|
20240820,114600,364420370,12000,12000,12000,12000,0
|
|
20240820,114500,364420370,12000,12000,12000,12000,181
|
|
20240820,114400,362248370,12000,12000,12000,12000,0
|
|
20240820,114300,362248370,12000,12000,12000,12000,0
|
|
20240820,114200,362248370,12000,12000,12000,12000,7
|
|
20240820,114100,362164370,12000,12000,12000,12000,250
|
|
20240820,114000,359164370,12000,12000,12000,12000,0
|
|
20240820,113900,359164370,12000,12000,12000,12000,0
|
|
20240820,113800,359164370,12000,12000,12000,12000,7
|
|
20240820,113700,359080370,12010,12010,12010,12010,0
|
|
20240820,113600,359080370,12010,12000,12010,12000,6
|
|
20240820,113500,359008320,12010,12010,12010,12010,0
|
|
20240820,113400,359008320,12010,12010,12010,12010,153
|
|
20240820,113300,357170790,12020,12020,12020,12020,0
|
|
20240820,113200,357170790,12020,12020,12020,12020,50
|
|
20240820,113100,356569790,12020,12010,12020,12010,241
|
|
20240820,113000,353672980,12010,11980,12020,11980,151
|
|
20240820,112900,351859530,11980,11980,11980,11980,0
|
|
20240820,112800,351859530,11980,11980,11980,11980,7
|
|
20240820,112700,351775670,11980,11990,11990,11980,823
|
|
20240820,112600,341908560,12000,12000,12000,12000,1
|
|
20240820,112500,341896560,12010,12010,12010,12010,0
|
|
20240820,112400,341896560,12010,12010,12010,12010,0
|
|
20240820,112300,341896560,12010,12000,12010,12000,123
|
|
20240820,112200,340419980,12000,12000,12000,12000,43
|
|
20240820,112100,339903980,12000,11990,12000,11990,166
|
|
20240820,112000,337912720,12000,12000,12000,12000,4
|
|
20240820,111900,337864720,12000,12000,12000,12000,301
|
|
20240820,111800,334252720,11990,11990,11990,11990,7
|
|
20240820,111700,334168790,12000,12000,12000,12000,3
|
|
20240820,111600,334132790,12010,12010,12010,12010,117
|
|
20240820,111500,332727620,12010,12010,12010,12010,0
|
|
20240820,111400,332727620,12010,12020,12020,12010,28
|
|
20240820,111300,332391240,12010,12010,12010,12010,0
|
|
20240820,111200,332391240,12010,12010,12010,12010,0
|
|
20240820,111100,332391240,12010,12010,12010,12010,1
|
|
20240820,111000,332379230,12010,12010,12010,12010,1
|
|
20240820,110900,332367220,12010,12010,12010,12010,1
|
|
20240820,110800,332355210,12010,12010,12010,12010,0
|
|
20240820,110700,332355210,12010,12010,12010,12010,0
|
|
20240820,110600,332355210,12010,12010,12020,12010,76
|
|
20240820,110500,331441710,12010,12000,12020,12000,959
|
|
20240820,110400,319923360,11990,11990,11990,11990,0
|
|
20240820,110300,319923360,11990,11990,11990,11990,1
|
|
20240820,110200,319911370,11990,11990,11990,11990,49
|
|
20240820,110100,319323860,11990,11990,11990,11990,100
|
|
20240820,110000,318124860,11990,11990,11990,11980,202
|
|
20240820,105900,315702950,12000,12000,12000,12000,0
|
|
20240820,105800,315702950,12000,12000,12000,12000,0
|
|
20240820,105700,315702950,12000,12000,12000,12000,200
|
|
20240820,105600,313302950,11990,11990,11990,11990,25
|
|
20240820,105500,313003200,11990,11990,11990,11990,201
|
|
20240820,105400,310593210,12000,12000,12000,12000,33
|
|
20240820,105300,310197210,12000,12000,12000,12000,185
|
|
20240820,105200,307977210,12010,12000,12010,12000,71
|
|
20240820,105100,307124710,11990,12000,12000,11990,881
|
|
20240820,105000,296553130,12000,12000,12000,12000,0
|
|
20240820,104900,296553130,12000,12000,12000,12000,10
|
|
20240820,104800,296433130,12000,12000,12010,12000,131
|
|
20240820,104700,294861120,12010,12000,12010,12000,20
|
|
20240820,104600,294621020,12000,12000,12000,12000,5
|
|
20240820,104500,294561020,12000,12000,12000,12000,1030
|
|
20240820,104400,282201020,11990,11990,11990,11990,496
|
|
20240820,104300,276253980,11990,11990,11990,11990,0
|
|
20240820,104200,276253980,11990,11990,11990,11990,0
|
|
20240820,104100,276253980,11990,11990,11990,11990,0
|
|
20240820,104000,276253980,11990,11990,11990,11990,5
|
|
20240820,103900,276194030,11990,11990,11990,11970,16
|
|
20240820,103800,276002210,11990,11980,11990,11980,72
|
|
20240820,103700,275139050,11980,11980,11980,11980,0
|
|
20240820,103600,275139050,11980,11980,11980,11980,4
|
|
20240820,103500,275091130,11980,11980,11980,11980,20
|
|
20240820,103400,274851530,11990,11980,11990,11980,437
|
|
20240820,103300,269612330,11980,11980,11980,11980,0
|
|
20240820,103200,269612330,11980,11980,11980,11980,15
|
|
20240820,103100,269432630,11980,11970,11980,11970,60
|
|
20240820,103000,268714390,11970,11970,11970,11970,0
|
|
20240820,102900,268714390,11970,11970,11970,11970,1
|
|
20240820,102800,268702420,11950,11950,11950,11950,7
|
|
20240820,102700,268618770,11970,11970,11970,11970,0
|
|
20240820,102600,268618770,11970,11970,11970,11970,1
|
|
20240820,102500,268606800,11990,11960,11990,11940,173
|
|
20240820,102400,266540870,11980,11980,11980,11980,2
|
|
20240820,102300,266516910,11960,11980,11990,11960,10
|
|
20240820,102200,266397240,11990,11970,11990,11970,4
|
|
20240820,102100,266349340,11960,11960,11960,11960,0
|
|
20240820,102000,266349340,11960,11960,11960,11960,77
|
|
20240820,101900,265428420,11960,11960,11960,11960,0
|
|
20240820,101800,265428420,11960,11960,11960,11960,1
|
|
20240820,101700,265416460,11940,11940,11940,11940,7
|
|
20240820,101600,265332880,11940,11950,11950,11940,72
|
|
20240820,101500,264473150,11940,11940,11940,11940,2
|
|
20240820,101400,264449270,11950,11950,11950,11950,1
|
|
20240820,101300,264437320,11950,11950,11950,11950,47
|
|
20240820,101200,263875670,11920,11940,11940,11920,131
|
|
20240820,101100,262313230,11930,11930,11930,11930,992
|
|
20240820,101000,250478670,11930,11930,11930,11930,0
|
|
20240820,100900,250478670,11930,11920,11930,11920,8
|
|
20240820,100800,250383300,11940,11940,11940,11940,20
|
|
20240820,100700,250144500,11920,11950,11950,11920,289
|
|
20240820,100600,246694760,11950,11950,11950,11950,0
|
|
20240820,100500,246694760,11950,11950,11950,11950,7
|
|
20240820,100400,246611110,11970,11970,11970,11970,113
|
|
20240820,100300,245258500,11980,11980,11980,11980,2
|
|
20240820,100200,245234540,11990,11990,11990,11990,0
|
|
20240820,100100,245234540,11990,11990,11990,11990,51
|
|
20240820,100000,244623050,11990,11970,12000,11970,425
|
|
20240820,095900,239524040,11990,11990,11990,11990,0
|
|
20240820,095800,239524040,11990,11990,11990,11990,26
|
|
20240820,095700,239212300,11990,12000,12000,11990,291
|
|
20240820,095600,235720310,11990,11990,11990,11990,116
|
|
20240820,095500,234329470,12000,12000,12000,12000,110
|
|
20240820,095400,233009470,12000,12000,12000,12000,236
|
|
20240820,095300,230177470,12000,11990,12000,11990,177
|
|
20240820,095200,228053520,11990,11990,11990,11990,1
|
|
20240820,095100,228041530,11970,11970,11970,11970,24
|
|
20240820,095000,227754250,11960,11960,11960,11960,4
|
|
20240820,094900,227706410,11950,11950,11950,11950,200
|
|
20240820,094800,225316410,11950,11950,11950,11950,2
|
|
20240820,094700,225292510,11960,11940,11960,11940,1745
|
|
20240820,094600,204434880,11950,11950,11950,11950,309
|
|
20240820,094500,200742330,11950,11960,11960,11950,46
|
|
20240820,094400,200192620,11960,11960,11960,11960,8
|
|
20240820,094300,200096940,11960,11970,11970,11960,119
|
|
20240820,094200,198672890,11970,11980,11980,11970,22
|
|
20240820,094100,198409400,11990,12000,12000,11990,135
|
|
20240820,094000,196790050,12000,12000,12000,12000,6
|
|
20240820,093900,196718050,12000,11970,12000,11970,9
|
|
20240820,093800,196610270,11990,11980,11990,11980,29
|
|
20240820,093700,196262580,11980,11970,11980,11970,20
|
|
20240820,093600,196023160,11960,11930,11960,11930,102
|
|
20240820,093500,194804520,11960,11940,11960,11930,17
|
|
20240820,093400,194601600,11960,11940,11960,11940,805
|
|
20240820,093300,184982520,11940,11950,11950,11940,154
|
|
20240820,093200,183143750,11950,11980,11980,11950,2480
|
|
20240820,093100,153459360,11980,11980,11980,11980,98
|
|
20240820,093000,152285320,11980,11980,11980,11970,197
|
|
20240820,092900,149925370,11980,11990,11990,11980,102
|
|
20240820,092800,148703380,11980,11980,11980,11980,1
|
|
20240820,092700,148691400,11970,11970,11970,11970,1
|
|
20240820,092600,148679430,11980,11980,11980,11980,0
|
|
20240820,092500,148679430,11980,11980,11980,11980,1
|
|
20240820,092400,148667450,11960,11980,11980,11960,1000
|
|
20240820,092300,136706950,11980,11980,11980,11980,40
|
|
20240820,092200,136227750,11960,11960,11960,11960,0
|
|
20240820,092100,136227750,11960,11960,11960,11940,79
|
|
20240820,092000,135283190,11970,12010,12010,11960,1246
|
|
20240820,091900,120364290,12000,12010,12010,12000,195
|
|
20240820,091800,118024110,12020,12030,12030,12020,111
|
|
20240820,091700,116688790,12030,12030,12030,12030,1
|
|
20240820,091600,116676760,12020,12000,12020,12000,306
|
|
20240820,091500,113001650,12000,12000,12000,12000,0
|
|
20240820,091400,113001650,12000,12000,12000,12000,346
|
|
20240820,091300,108849650,12000,12000,12000,12000,21
|
|
20240820,091200,108597650,12000,12000,12000,12000,0
|
|
20240820,091100,108597650,12000,11970,12000,11970,331
|
|
20240820,091000,104632870,12000,12000,12000,12000,166
|
|
20240820,090900,102640870,11990,12000,12000,11990,71
|
|
20240820,090800,101789570,11990,11970,11990,11970,183
|
|
20240820,090700,99596500,11980,11980,11980,11980,200
|
|
20240820,090600,97200500,12000,12000,12000,12000,0
|
|
20240820,090500,97200500,12000,11900,12000,11900,1388
|
|
20240820,090400,80670040,11900,11900,11900,11900,1
|
|
20240820,090300,80658140,11900,11870,11900,11870,74
|
|
20240820,090200,79777900,11880,11810,11880,11810,99
|
|
20240820,090100,78604080,11860,11880,11880,11860,27
|
|
20240820,090000,78283520,11880,11770,11880,11770,6645
|