701 lines
36 KiB
CSV
701 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,203800,619783840,11880,11880,11880,11880,1673
|
|
20240821,203700,619783840,11880,11880,11880,11880,0
|
|
20240821,203600,619783840,11880,11880,11880,11880,0
|
|
20240821,203500,619783840,11880,11880,11880,11880,0
|
|
20240821,203400,619783840,11880,11880,11880,11880,0
|
|
20240821,203300,619783840,11880,11880,11880,11880,0
|
|
20240821,203200,619783840,11880,11880,11880,11880,0
|
|
20240821,203100,619783840,11880,11880,11880,11880,0
|
|
20240821,203000,619783840,11880,11880,11880,11880,0
|
|
20240821,202900,619783840,11880,11880,11880,11880,0
|
|
20240821,202800,619783840,11880,11880,11880,11880,0
|
|
20240821,202700,619783840,11880,11880,11880,11880,0
|
|
20240821,202600,619783840,11880,11880,11880,11880,0
|
|
20240821,202500,619783840,11880,11880,11880,11880,0
|
|
20240821,202400,619783840,11880,11880,11880,11880,0
|
|
20240821,202300,619783840,11880,11880,11880,11880,0
|
|
20240821,202200,619783840,11880,11880,11880,11880,0
|
|
20240821,202100,619783840,11880,11880,11880,11880,0
|
|
20240821,202000,619783840,11880,11880,11880,11880,0
|
|
20240821,201900,619783840,11880,11880,11880,11880,0
|
|
20240821,201800,619783840,11880,11880,11880,11880,0
|
|
20240821,201700,619783840,11880,11880,11880,11880,0
|
|
20240821,201600,619783840,11880,11880,11880,11880,0
|
|
20240821,201500,619783840,11880,11880,11880,11880,0
|
|
20240821,201400,619783840,11880,11880,11880,11880,0
|
|
20240821,201300,619783840,11880,11880,11880,11880,0
|
|
20240821,201200,619783840,11880,11880,11880,11880,0
|
|
20240821,201100,619783840,11880,11880,11880,11880,0
|
|
20240821,201000,619783840,11880,11880,11880,11880,0
|
|
20240821,200900,619783840,11880,11880,11880,11880,0
|
|
20240821,200800,619783840,11880,11880,11880,11880,1673
|
|
20240821,200700,619783840,11880,11880,11880,11880,0
|
|
20240821,200600,619783840,11880,11880,11880,11880,0
|
|
20240821,200500,619783840,11880,11880,11880,11880,0
|
|
20240821,200400,619783840,11880,11880,11880,11880,0
|
|
20240821,200300,619783840,11880,11880,11880,11880,0
|
|
20240821,200200,619783840,11880,11880,11880,11880,0
|
|
20240821,200100,619783840,11880,11880,11880,11880,0
|
|
20240821,200000,619783840,11880,11880,11880,11880,0
|
|
20240821,195900,619783840,11880,11880,11880,11880,0
|
|
20240821,195800,619783840,11880,11880,11880,11880,0
|
|
20240821,195700,619783840,11880,11880,11880,11880,0
|
|
20240821,195600,619783840,11880,11880,11880,11880,0
|
|
20240821,195500,619783840,11880,11880,11880,11880,0
|
|
20240821,195400,619783840,11880,11880,11880,11880,0
|
|
20240821,195300,619783840,11880,11880,11880,11880,0
|
|
20240821,195200,619783840,11880,11880,11880,11880,0
|
|
20240821,195100,619783840,11880,11880,11880,11880,0
|
|
20240821,195000,619783840,11880,11880,11880,11880,0
|
|
20240821,194900,619783840,11880,11880,11880,11880,0
|
|
20240821,194800,619783840,11880,11880,11880,11880,0
|
|
20240821,194700,619783840,11880,11880,11880,11880,0
|
|
20240821,194600,619783840,11880,11880,11880,11880,0
|
|
20240821,194500,619783840,11880,11880,11880,11880,0
|
|
20240821,194400,619783840,11880,11880,11880,11880,0
|
|
20240821,194300,619783840,11880,11880,11880,11880,0
|
|
20240821,194200,619783840,11880,11880,11880,11880,0
|
|
20240821,194100,619783840,11880,11880,11880,11880,0
|
|
20240821,194000,619783840,11880,11880,11880,11880,0
|
|
20240821,193900,619783840,11880,11880,11880,11880,0
|
|
20240821,193800,619783840,11880,11880,11880,11880,1673
|
|
20240821,193700,619783840,11880,11880,11880,11880,0
|
|
20240821,193600,619783840,11880,11880,11880,11880,0
|
|
20240821,193500,619783840,11880,11880,11880,11880,0
|
|
20240821,193400,619783840,11880,11880,11880,11880,0
|
|
20240821,193300,619783840,11880,11880,11880,11880,0
|
|
20240821,193200,619783840,11880,11880,11880,11880,0
|
|
20240821,193100,619783840,11880,11880,11880,11880,0
|
|
20240821,193000,619783840,11880,11880,11880,11880,0
|
|
20240821,192900,619783840,11880,11880,11880,11880,0
|
|
20240821,192800,619783840,11880,11880,11880,11880,0
|
|
20240821,192700,619783840,11880,11880,11880,11880,0
|
|
20240821,192600,619783840,11880,11880,11880,11880,0
|
|
20240821,192500,619783840,11880,11880,11880,11880,0
|
|
20240821,192400,619783840,11880,11880,11880,11880,0
|
|
20240821,192300,619783840,11880,11880,11880,11880,0
|
|
20240821,192200,619783840,11880,11880,11880,11880,0
|
|
20240821,192100,619783840,11880,11880,11880,11880,0
|
|
20240821,192000,619783840,11880,11880,11880,11880,0
|
|
20240821,191900,619783840,11880,11880,11880,11880,0
|
|
20240821,191800,619783840,11880,11880,11880,11880,0
|
|
20240821,191700,619783840,11880,11880,11880,11880,0
|
|
20240821,191600,619783840,11880,11880,11880,11880,0
|
|
20240821,191500,619783840,11880,11880,11880,11880,0
|
|
20240821,191400,619783840,11880,11880,11880,11880,0
|
|
20240821,191300,619783840,11880,11880,11880,11880,0
|
|
20240821,191200,619783840,11880,11880,11880,11880,0
|
|
20240821,191100,619783840,11880,11880,11880,11880,0
|
|
20240821,191000,619783840,11880,11880,11880,11880,0
|
|
20240821,190900,619783840,11880,11880,11880,11880,0
|
|
20240821,190800,619783840,11880,11880,11880,11880,1673
|
|
20240821,190700,619783840,11880,11880,11880,11880,0
|
|
20240821,190600,619783840,11880,11880,11880,11880,0
|
|
20240821,190500,619783840,11880,11880,11880,11880,0
|
|
20240821,190400,619783840,11880,11880,11880,11880,0
|
|
20240821,190300,619783840,11880,11880,11880,11880,0
|
|
20240821,190200,619783840,11880,11880,11880,11880,0
|
|
20240821,190100,619783840,11880,11880,11880,11880,0
|
|
20240821,190000,619783840,11880,11880,11880,11880,0
|
|
20240821,185900,619783840,11880,11880,11880,11880,0
|
|
20240821,185800,619783840,11880,11880,11880,11880,0
|
|
20240821,185700,619783840,11880,11880,11880,11880,0
|
|
20240821,185600,619783840,11880,11880,11880,11880,0
|
|
20240821,185500,619783840,11880,11880,11880,11880,0
|
|
20240821,185400,619783840,11880,11880,11880,11880,0
|
|
20240821,185300,619783840,11880,11880,11880,11880,0
|
|
20240821,185200,619783840,11880,11880,11880,11880,0
|
|
20240821,185100,619783840,11880,11880,11880,11880,0
|
|
20240821,185000,619783840,11880,11880,11880,11880,0
|
|
20240821,184900,619783840,11880,11880,11880,11880,0
|
|
20240821,184800,619783840,11880,11880,11880,11880,0
|
|
20240821,184700,619783840,11880,11880,11880,11880,0
|
|
20240821,184600,619783840,11880,11880,11880,11880,0
|
|
20240821,184500,619783840,11880,11880,11880,11880,0
|
|
20240821,184400,619783840,11880,11880,11880,11880,0
|
|
20240821,184300,619783840,11880,11880,11880,11880,0
|
|
20240821,184200,619783840,11880,11880,11880,11880,0
|
|
20240821,184100,619783840,11880,11880,11880,11880,0
|
|
20240821,184000,619783840,11880,11880,11880,11880,0
|
|
20240821,183900,619783840,11880,11880,11880,11880,0
|
|
20240821,183800,619783840,11880,11880,11880,11880,1673
|
|
20240821,183700,619783840,11880,11880,11880,11880,0
|
|
20240821,183600,619783840,11880,11880,11880,11880,0
|
|
20240821,183500,619783840,11880,11880,11880,11880,0
|
|
20240821,183400,619783840,11880,11880,11880,11880,0
|
|
20240821,183300,619783840,11880,11880,11880,11880,0
|
|
20240821,183200,619783840,11880,11880,11880,11880,0
|
|
20240821,183100,619783840,11880,11880,11880,11880,0
|
|
20240821,183000,619783840,11880,11880,11880,11880,0
|
|
20240821,182900,619783840,11880,11880,11880,11880,0
|
|
20240821,182800,619783840,11880,11880,11880,11880,0
|
|
20240821,182700,619783840,11880,11880,11880,11880,0
|
|
20240821,182600,619783840,11880,11880,11880,11880,0
|
|
20240821,182500,619783840,11880,11880,11880,11880,0
|
|
20240821,182400,619783840,11880,11880,11880,11880,0
|
|
20240821,182300,619783840,11880,11880,11880,11880,0
|
|
20240821,182200,619783840,11880,11880,11880,11880,0
|
|
20240821,182100,619783840,11880,11880,11880,11880,0
|
|
20240821,182000,619783840,11880,11880,11880,11880,0
|
|
20240821,181900,619783840,11880,11880,11880,11880,0
|
|
20240821,181800,619783840,11880,11880,11880,11880,0
|
|
20240821,181700,619783840,11880,11880,11880,11880,0
|
|
20240821,181600,619783840,11880,11880,11880,11880,0
|
|
20240821,181500,619783840,11880,11880,11880,11880,0
|
|
20240821,181400,619783840,11880,11880,11880,11880,0
|
|
20240821,181300,619783840,11880,11880,11880,11880,0
|
|
20240821,181200,619783840,11880,11880,11880,11880,0
|
|
20240821,181100,619783840,11880,11880,11880,11880,0
|
|
20240821,181000,619783840,11880,11880,11880,11880,0
|
|
20240821,180900,619783840,11880,11880,11880,11880,0
|
|
20240821,180800,619783840,11880,11880,11880,11880,1673
|
|
20240821,180700,619783840,11880,11880,11880,11880,0
|
|
20240821,180600,619783840,11880,11880,11880,11880,0
|
|
20240821,180500,619783840,11880,11880,11880,11880,0
|
|
20240821,180400,619783840,11880,11880,11880,11880,0
|
|
20240821,180300,619783840,11880,11880,11880,11880,0
|
|
20240821,180200,619783840,11880,11880,11880,11880,0
|
|
20240821,180100,619783840,11880,11880,11880,11880,0
|
|
20240821,180000,619783840,11880,11880,11880,11880,0
|
|
20240821,175900,619783840,11880,11880,11880,11880,0
|
|
20240821,175800,619783840,11880,11880,11880,11880,0
|
|
20240821,175700,619783840,11880,11880,11880,11880,0
|
|
20240821,175600,619783840,11880,11880,11880,11880,0
|
|
20240821,175500,619783840,11880,11880,11880,11880,0
|
|
20240821,175400,619783840,11880,11880,11880,11880,0
|
|
20240821,175300,619783840,11880,11880,11880,11880,0
|
|
20240821,175200,619783840,11880,11880,11880,11880,0
|
|
20240821,175100,619783840,11880,11880,11880,11880,0
|
|
20240821,175000,619783840,11880,11880,11880,11880,0
|
|
20240821,174900,619783840,11880,11880,11880,11880,0
|
|
20240821,174800,619783840,11880,11880,11880,11880,0
|
|
20240821,174700,619783840,11880,11880,11880,11880,0
|
|
20240821,174600,619783840,11880,11880,11880,11880,0
|
|
20240821,174500,619783840,11880,11880,11880,11880,0
|
|
20240821,174400,619783840,11880,11880,11880,11880,0
|
|
20240821,174300,619783840,11880,11880,11880,11880,0
|
|
20240821,174200,619783840,11880,11880,11880,11880,0
|
|
20240821,174100,619783840,11880,11880,11880,11880,0
|
|
20240821,174000,619783840,11880,11880,11880,11880,0
|
|
20240821,173900,619783840,11880,11880,11880,11880,0
|
|
20240821,173800,619783840,11880,11880,11880,11880,1673
|
|
20240821,173700,619783840,11880,11880,11880,11880,0
|
|
20240821,173600,619783840,11880,11880,11880,11880,0
|
|
20240821,173500,619783840,11880,11880,11880,11880,0
|
|
20240821,173400,619783840,11880,11880,11880,11880,0
|
|
20240821,173300,619783840,11880,11880,11880,11880,0
|
|
20240821,173200,619783840,11880,11880,11880,11880,0
|
|
20240821,173100,619783840,11880,11880,11880,11880,0
|
|
20240821,173000,619783840,11880,11880,11880,11880,0
|
|
20240821,172900,619783840,11880,11880,11880,11880,0
|
|
20240821,172800,619783840,11880,11880,11880,11880,0
|
|
20240821,172700,619783840,11880,11880,11880,11880,0
|
|
20240821,172600,619783840,11880,11880,11880,11880,0
|
|
20240821,172500,619783840,11880,11880,11880,11880,0
|
|
20240821,172400,619783840,11880,11880,11880,11880,0
|
|
20240821,172300,619783840,11880,11880,11880,11880,0
|
|
20240821,172200,619783840,11880,11880,11880,11880,0
|
|
20240821,172100,619783840,11880,11880,11880,11880,0
|
|
20240821,172000,619783840,11880,11880,11880,11880,0
|
|
20240821,171900,619783840,11880,11880,11880,11880,0
|
|
20240821,171800,619783840,11880,11880,11880,11880,0
|
|
20240821,171700,619783840,11880,11880,11880,11880,0
|
|
20240821,171600,619783840,11880,11880,11880,11880,0
|
|
20240821,171500,619783840,11880,11880,11880,11880,0
|
|
20240821,171400,619783840,11880,11880,11880,11880,0
|
|
20240821,171300,619783840,11880,11880,11880,11880,0
|
|
20240821,171200,619783840,11880,11880,11880,11880,0
|
|
20240821,171100,619783840,11880,11880,11880,11880,0
|
|
20240821,171000,619783840,11880,11880,11880,11880,0
|
|
20240821,170900,619783840,11880,11880,11880,11880,0
|
|
20240821,170800,619783840,11880,11880,11880,11880,1673
|
|
20240821,170700,619783840,11880,11880,11880,11880,0
|
|
20240821,170600,619783840,11880,11880,11880,11880,0
|
|
20240821,170500,619783840,11880,11880,11880,11880,0
|
|
20240821,170400,619783840,11880,11880,11880,11880,0
|
|
20240821,170300,619783840,11880,11880,11880,11880,0
|
|
20240821,170200,619783840,11880,11880,11880,11880,0
|
|
20240821,170100,619783840,11880,11880,11880,11880,0
|
|
20240821,170000,619783840,11880,11880,11880,11880,0
|
|
20240821,165900,619783840,11880,11880,11880,11880,0
|
|
20240821,165800,619783840,11880,11880,11880,11880,0
|
|
20240821,165700,619783840,11880,11880,11880,11880,0
|
|
20240821,165600,619783840,11880,11880,11880,11880,0
|
|
20240821,165500,619783840,11880,11880,11880,11880,0
|
|
20240821,165400,619783840,11880,11880,11880,11880,0
|
|
20240821,165300,619783840,11880,11880,11880,11880,0
|
|
20240821,165200,619783840,11880,11880,11880,11880,0
|
|
20240821,165100,619783840,11880,11880,11880,11880,0
|
|
20240821,165000,619783840,11880,11880,11880,11880,0
|
|
20240821,164900,619783840,11880,11880,11880,11880,0
|
|
20240821,164800,619783840,11880,11880,11880,11880,0
|
|
20240821,164700,619783840,11880,11880,11880,11880,0
|
|
20240821,164600,619783840,11880,11880,11880,11880,0
|
|
20240821,164500,619783840,11880,11880,11880,11880,0
|
|
20240821,164400,619783840,11880,11880,11880,11880,0
|
|
20240821,164300,619783840,11880,11880,11880,11880,0
|
|
20240821,164200,619783840,11880,11880,11880,11880,0
|
|
20240821,164100,619783840,11880,11880,11880,11880,0
|
|
20240821,164000,619783840,11880,11880,11880,11880,0
|
|
20240821,163900,619783840,11880,11880,11880,11880,0
|
|
20240821,163800,619783840,11880,11880,11880,11880,1673
|
|
20240821,163700,619783840,11880,11880,11880,11880,0
|
|
20240821,163600,619783840,11880,11880,11880,11880,0
|
|
20240821,163500,619783840,11880,11880,11880,11880,0
|
|
20240821,163400,619783840,11880,11880,11880,11880,0
|
|
20240821,163300,619783840,11880,11880,11880,11880,0
|
|
20240821,163200,619783840,11880,11880,11880,11880,0
|
|
20240821,163100,619783840,11880,11880,11880,11880,0
|
|
20240821,163000,619783840,11880,11880,11880,11880,0
|
|
20240821,162900,619783840,11880,11880,11880,11880,0
|
|
20240821,162800,619783840,11880,11880,11880,11880,0
|
|
20240821,162700,619783840,11880,11880,11880,11880,0
|
|
20240821,162600,619783840,11880,11880,11880,11880,0
|
|
20240821,162500,619783840,11880,11880,11880,11880,0
|
|
20240821,162400,619783840,11880,11880,11880,11880,0
|
|
20240821,162300,619783840,11880,11880,11880,11880,0
|
|
20240821,162200,619783840,11880,11880,11880,11880,0
|
|
20240821,162100,619783840,11880,11880,11880,11880,0
|
|
20240821,162000,619783840,11880,11880,11880,11880,0
|
|
20240821,161900,619783840,11880,11880,11880,11880,0
|
|
20240821,161800,619783840,11880,11880,11880,11880,0
|
|
20240821,161700,619783840,11880,11880,11880,11880,0
|
|
20240821,161600,619783840,11880,11880,11880,11880,0
|
|
20240821,161500,619783840,11880,11880,11880,11880,0
|
|
20240821,161400,619783840,11880,11880,11880,11880,0
|
|
20240821,161300,619783840,11880,11880,11880,11880,0
|
|
20240821,161200,619783840,11880,11880,11880,11880,0
|
|
20240821,161100,619783840,11880,11880,11880,11880,0
|
|
20240821,161000,619783840,11880,11880,11880,11880,0
|
|
20240821,160900,619783840,11880,11880,11880,11880,0
|
|
20240821,160800,619783840,11880,11880,11880,11880,1673
|
|
20240821,160700,619783840,11880,11880,11880,11880,0
|
|
20240821,160600,619783840,11880,11880,11880,11880,0
|
|
20240821,160500,619783840,11880,11880,11880,11880,0
|
|
20240821,160400,619783840,11880,11880,11880,11880,0
|
|
20240821,160300,619783840,11880,11880,11880,11880,0
|
|
20240821,160200,619783840,11880,11880,11880,11880,0
|
|
20240821,160100,619783840,11880,11880,11880,11880,0
|
|
20240821,160000,619783840,11880,11880,11880,11880,0
|
|
20240821,155900,619783840,11880,11880,11880,11880,0
|
|
20240821,155800,619783840,11880,11880,11880,11880,0
|
|
20240821,155700,619783840,11880,11880,11880,11880,0
|
|
20240821,155600,619783840,11880,11880,11880,11880,0
|
|
20240821,155500,619783840,11880,11880,11880,11880,0
|
|
20240821,155400,619783840,11880,11880,11880,11880,0
|
|
20240821,155300,619783840,11880,11880,11880,11880,0
|
|
20240821,155200,619783840,11880,11880,11880,11880,0
|
|
20240821,155100,619783840,11880,11880,11880,11880,0
|
|
20240821,155000,619783840,11880,11880,11880,11880,0
|
|
20240821,154900,619783840,11880,11880,11880,11880,0
|
|
20240821,154800,619783840,11880,11880,11880,11880,0
|
|
20240821,154700,619783840,11880,11880,11880,11880,0
|
|
20240821,154600,619783840,11880,11880,11880,11880,0
|
|
20240821,154500,619783840,11880,11880,11880,11880,0
|
|
20240821,154400,619783840,11880,11880,11880,11880,0
|
|
20240821,154300,619783840,11880,11880,11880,11880,0
|
|
20240821,154200,619783840,11880,11880,11880,11880,0
|
|
20240821,154100,619783840,11880,11880,11880,11880,0
|
|
20240821,154000,619783840,11880,11880,11880,11880,0
|
|
20240821,153900,619783840,11880,11880,11880,11880,0
|
|
20240821,153800,619783840,11880,11880,11880,11880,1673
|
|
20240821,153700,619783840,11880,11880,11880,11880,0
|
|
20240821,153600,619783840,11880,11880,11880,11880,0
|
|
20240821,153500,619783840,11880,11880,11880,11880,0
|
|
20240821,153400,619783840,11880,11880,11880,11880,0
|
|
20240821,153300,619783840,11880,11880,11880,11880,0
|
|
20240821,153200,619783840,11880,11880,11880,11880,0
|
|
20240821,153100,619783840,11880,11880,11880,11880,0
|
|
20240821,153000,619783840,11880,11880,11880,11880,1673
|
|
20240821,152900,599908600,11930,11930,11930,11930,0
|
|
20240821,152800,599908600,11930,11930,11930,11930,0
|
|
20240821,152700,599908600,11930,11930,11930,11930,0
|
|
20240821,152600,599908600,11930,11930,11930,11930,0
|
|
20240821,152500,599908600,11930,11930,11930,11930,0
|
|
20240821,152400,599908600,11930,11930,11930,11930,0
|
|
20240821,152300,599908600,11930,11930,11930,11930,0
|
|
20240821,152200,599908600,11930,11930,11930,11930,0
|
|
20240821,152100,599908600,11930,11930,11930,11930,0
|
|
20240821,152000,599908600,11930,11930,11930,11930,0
|
|
20240821,151900,599908600,11930,11930,11930,11920,257
|
|
20240821,151800,596844740,11930,11930,11930,11920,303
|
|
20240821,151700,593232710,11920,11920,11920,11920,92
|
|
20240821,151600,592136070,11920,11920,11920,11920,10
|
|
20240821,151500,592016870,11920,11920,11920,11920,17
|
|
20240821,151400,591814230,11920,11920,11920,11920,0
|
|
20240821,151300,591814230,11920,11930,11930,11920,26
|
|
20240821,151200,591504110,11930,11930,11930,11930,1
|
|
20240821,151100,591492180,11920,11930,11930,11920,28
|
|
20240821,151000,591158200,11910,11910,11910,11910,1
|
|
20240821,150900,591146290,11920,11910,11920,11910,239
|
|
20240821,150800,588299410,11910,11910,11910,11910,6
|
|
20240821,150700,588227950,11920,11920,11920,11920,398
|
|
20240821,150600,583483790,11920,11920,11920,11920,6
|
|
20240821,150500,583412270,11910,11920,11920,11910,309
|
|
20240821,150400,579729050,11910,11910,11910,11910,0
|
|
20240821,150300,579729050,11910,11910,11910,11910,25
|
|
20240821,150200,579431300,11920,11920,11920,11920,0
|
|
20240821,150100,579431300,11920,11910,11920,11910,212
|
|
20240821,150000,576904360,11910,11930,11930,11910,7
|
|
20240821,145900,576820970,11910,11930,11930,11910,256
|
|
20240821,145800,573769360,11930,11930,11930,11930,1
|
|
20240821,145700,573757430,11930,11940,11940,11930,316
|
|
20240821,145600,569987530,11940,11940,11940,11940,200
|
|
20240821,145500,567599530,11940,11940,11940,11940,6
|
|
20240821,145400,567527890,11940,11940,11940,11940,0
|
|
20240821,145300,567527890,11940,11940,11940,11940,0
|
|
20240821,145200,567527890,11940,11940,11940,11940,206
|
|
20240821,145100,565068250,11950,11950,11950,11950,1
|
|
20240821,145000,565056300,11940,11940,11940,11940,0
|
|
20240821,144900,565056300,11940,11940,11940,11940,6
|
|
20240821,144800,564984660,11950,11950,11950,11950,70
|
|
20240821,144700,564148160,11950,11950,11950,11950,75
|
|
20240821,144600,563251910,11950,11950,11950,11950,10
|
|
20240821,144500,563132410,11950,11950,11950,11950,2
|
|
20240821,144400,563108510,11960,11950,11960,11950,137
|
|
20240821,144300,561470360,11940,11940,11940,11940,6
|
|
20240821,144200,561398720,11950,11950,11950,11950,0
|
|
20240821,144100,561398720,11950,11950,11950,11950,46
|
|
20240821,144000,560849020,11950,11950,11950,11950,0
|
|
20240821,143900,560849020,11950,11950,11950,11950,0
|
|
20240821,143800,560849020,11950,11950,11950,11950,37
|
|
20240821,143700,560406870,11940,11940,11940,11940,0
|
|
20240821,143600,560406870,11940,11940,11940,11940,0
|
|
20240821,143500,560406870,11940,11940,11940,11940,95
|
|
20240821,143400,559272570,11950,11950,11960,11950,203
|
|
20240821,143300,556845910,11940,11940,11940,11940,1
|
|
20240821,143200,556833970,11940,11940,11940,11940,76
|
|
20240821,143100,555926530,11930,11930,11930,11930,130
|
|
20240821,143000,554375630,11930,11910,11930,11910,89
|
|
20240821,142900,553314780,11920,11910,11920,11910,95
|
|
20240821,142800,552183020,11910,11910,11910,11910,19
|
|
20240821,142700,551956730,11920,11910,11920,11910,50
|
|
20240821,142600,551361020,11910,11910,11910,11910,2
|
|
20240821,142500,551337200,11910,11910,11910,11910,0
|
|
20240821,142400,551337200,11910,11910,11910,11900,96
|
|
20240821,142300,550194380,11900,11930,11930,11900,52
|
|
20240821,142200,549574440,11940,11930,11940,11930,24
|
|
20240821,142100,549288090,11930,11930,11930,11930,0
|
|
20240821,142000,549288090,11930,11930,11930,11930,11
|
|
20240821,141900,549156860,11930,11910,11930,11910,51
|
|
20240821,141800,548548940,11910,11900,11910,11900,396
|
|
20240821,141700,543836340,11900,11920,11940,11900,645
|
|
20240821,141600,536143230,11940,11880,11940,11870,679
|
|
20240821,141500,528066760,11870,11860,11870,11860,261
|
|
20240821,141400,524969620,11840,11840,11840,11840,0
|
|
20240821,141300,524969620,11840,11860,11860,11840,163
|
|
20240821,141200,523038880,11860,11850,11860,11850,118
|
|
20240821,141100,521640170,11840,11840,11840,11840,0
|
|
20240821,141000,521640170,11840,11840,11840,11840,13
|
|
20240821,140900,521486250,11840,11840,11840,11840,39
|
|
20240821,140800,521024490,11840,11840,11840,11840,107
|
|
20240821,140700,519757610,11830,11870,11870,11830,3374
|
|
20240821,140600,479791270,11880,11880,11880,11880,16
|
|
20240821,140500,479601190,11880,11880,11880,11860,155
|
|
20240821,140400,477762020,11880,11880,11900,11880,64
|
|
20240821,140300,477001030,11880,11880,11880,11880,20
|
|
20240821,140200,476763430,11900,11850,11900,11850,2238
|
|
20240821,140100,450217280,11860,11860,11860,11860,287
|
|
20240821,140000,446813460,11850,11850,11850,11850,53
|
|
20240821,135900,446185410,11860,11850,11860,11850,22
|
|
20240821,135800,445924680,11850,11860,11860,11850,8
|
|
20240821,135700,445829860,11860,11860,11860,11860,94
|
|
20240821,135600,444715020,11860,11860,11860,11860,0
|
|
20240821,135500,444715020,11860,11860,11860,11850,80
|
|
20240821,135400,443766430,11860,11860,11860,11860,30
|
|
20240821,135300,443410630,11860,11860,11860,11860,185
|
|
20240821,135200,441216530,11860,11860,11860,11860,128
|
|
20240821,135100,439698450,11860,11860,11860,11860,2025
|
|
20240821,135000,415681950,11860,11860,11860,11860,47
|
|
20240821,134900,415124530,11870,11860,11870,11860,86
|
|
20240821,134800,414104470,11860,11860,11860,11860,20
|
|
20240821,134700,413867270,11860,11870,11870,11860,35
|
|
20240821,134600,413452060,11860,11860,11860,11860,17
|
|
20240821,134500,413250440,11860,11860,11860,11860,72
|
|
20240821,134400,412396520,11860,11870,11870,11860,24
|
|
20240821,134300,412111820,11860,11860,11860,11860,36
|
|
20240821,134200,411684860,11860,11860,11860,11860,19
|
|
20240821,134100,411459520,11870,11860,11870,11860,11
|
|
20240821,134000,411329010,11870,11860,11870,11860,200
|
|
20240821,133900,408955860,11860,11860,11860,11860,37
|
|
20240821,133800,408517040,11870,11870,11870,11870,6
|
|
20240821,133700,408445820,11870,11870,11870,11860,34
|
|
20240821,133600,408042410,11860,11860,11860,11860,52
|
|
20240821,133500,407425690,11860,11880,11880,11860,4019
|
|
20240821,133400,359696390,11880,11880,11880,11880,24
|
|
20240821,133300,359411270,11880,11880,11880,11880,20
|
|
20240821,133200,359173670,11890,11880,11890,11880,30
|
|
20240821,133100,358817140,11880,11880,11880,11880,29
|
|
20240821,133000,358472620,11880,11880,11880,11880,33
|
|
20240821,132900,358080580,11890,11890,11890,11890,392
|
|
20240821,132800,353419700,11890,11900,11900,11890,86
|
|
20240821,132700,352396960,11900,11890,11900,11890,33
|
|
20240821,132600,352004550,11890,11890,11890,11890,18
|
|
20240821,132500,351790530,11890,11890,11890,11890,102
|
|
20240821,132400,350577750,11890,11890,11890,11890,17
|
|
20240821,132300,350375620,11890,11890,11890,11890,73
|
|
20240821,132200,349507650,11890,11890,11890,11890,26
|
|
20240821,132100,349198510,11890,11890,11890,11890,57
|
|
20240821,132000,348520780,11890,11890,11890,11890,19
|
|
20240821,131900,348294870,11890,11890,11890,11890,25
|
|
20240821,131800,347997620,11890,11900,11900,11890,125
|
|
20240821,131700,346511290,11890,11890,11890,11890,70
|
|
20240821,131600,345678990,11890,11900,11900,11890,65
|
|
20240821,131500,344906120,11910,11900,11910,11890,665
|
|
20240821,131400,336993710,11900,11900,11900,11900,6
|
|
20240821,131300,336922310,11900,11910,11910,11900,218
|
|
20240821,131200,334328100,11910,11910,11910,11910,74
|
|
20240821,131100,333446760,11910,11910,11910,11910,22
|
|
20240821,131000,333184740,11910,11910,11910,11910,34
|
|
20240821,130900,332779800,11910,11910,11910,11910,41
|
|
20240821,130800,332291490,11910,11910,11920,11910,43
|
|
20240821,130700,331779320,11910,11910,11910,11910,17
|
|
20240821,130600,331576850,11910,11910,11910,11910,41
|
|
20240821,130500,331088540,11910,11910,11910,11910,0
|
|
20240821,130400,331088540,11910,11920,11920,11910,40
|
|
20240821,130300,330612130,11910,11910,11910,11910,19
|
|
20240821,130200,330385840,11910,11910,11910,11910,6
|
|
20240821,130100,330314380,11920,11920,11920,11920,30
|
|
20240821,130000,329956780,11920,11920,11920,11920,174
|
|
20240821,125900,327882700,11920,11920,11920,11920,12
|
|
20240821,125800,327739660,11930,11920,11930,11920,52
|
|
20240821,125700,327119510,11920,11920,11920,11920,23
|
|
20240821,125600,326845350,11930,11920,11930,11920,18
|
|
20240821,125500,326630780,11920,11920,11930,11920,170
|
|
20240821,125400,324602870,11920,11930,11930,11920,236
|
|
20240821,125300,321789740,11920,11920,11930,11920,175
|
|
20240821,125200,319702250,11920,11920,11920,11920,1
|
|
20240821,125100,319690330,11930,11930,11930,11930,1
|
|
20240821,125000,319678400,11930,11930,11930,11930,1
|
|
20240821,124900,319666470,11920,11920,11920,11920,106
|
|
20240821,124800,318402950,11920,11920,11920,11920,11
|
|
20240821,124700,318271830,11920,11930,11930,11920,7
|
|
20240821,124600,318188380,11930,11930,11930,11930,0
|
|
20240821,124500,318188380,11930,11930,11930,11930,254
|
|
20240821,124400,315158160,11930,11930,11930,11930,6
|
|
20240821,124300,315086580,11940,11930,11940,11930,24
|
|
20240821,124200,314800130,11930,11930,11930,11930,6
|
|
20240821,124100,314728550,11940,11940,11940,11940,0
|
|
20240821,124000,314728550,11940,11930,11940,11930,401
|
|
20240821,123900,309944610,11930,11930,11930,11930,0
|
|
20240821,123800,309944610,11930,11930,11930,11930,22
|
|
20240821,123700,309682150,11930,11930,11930,11930,6
|
|
20240821,123600,309610570,11950,11950,11950,11950,0
|
|
20240821,123500,309610570,11950,11950,11950,11950,0
|
|
20240821,123400,309610570,11950,11950,11950,11950,0
|
|
20240821,123300,309610570,11950,11950,11950,11950,11
|
|
20240821,123200,309479120,11950,11940,11950,11940,37
|
|
20240821,123100,309037250,11940,11940,11940,11940,0
|
|
20240821,123000,309037250,11940,11940,11940,11940,6
|
|
20240821,122900,308965610,11950,11950,11950,11950,0
|
|
20240821,122800,308965610,11950,11940,11950,11940,7
|
|
20240821,122700,308882020,11950,11950,11950,11950,0
|
|
20240821,122600,308882020,11950,11940,11950,11940,7
|
|
20240821,122500,308798430,11950,11950,11950,11950,0
|
|
20240821,122400,308798430,11950,11950,11950,11950,2
|
|
20240821,122300,308774530,11950,11940,11950,11940,7
|
|
20240821,122200,308690940,11950,11950,11950,11950,1
|
|
20240821,122100,308678990,11950,11950,11950,11950,0
|
|
20240821,122000,308678990,11950,11950,11950,11950,100
|
|
20240821,121900,307483990,11950,11950,11950,11950,0
|
|
20240821,121800,307483990,11950,11950,11950,11950,1
|
|
20240821,121700,307472040,11940,11940,11940,11940,6
|
|
20240821,121600,307400400,11940,11940,11940,11940,8
|
|
20240821,121500,307304880,11940,11940,11940,11940,20
|
|
20240821,121400,307066080,11940,11950,11950,11940,107
|
|
20240821,121300,305787490,11950,11950,11950,11950,0
|
|
20240821,121200,305787490,11950,11950,11950,11950,0
|
|
20240821,121100,305787490,11950,11950,11950,11950,0
|
|
20240821,121000,305787490,11950,11950,11950,11950,0
|
|
20240821,120900,305787490,11950,11950,11950,11950,0
|
|
20240821,120800,305787490,11950,11950,11950,11950,0
|
|
20240821,120700,305787490,11950,11950,11950,11950,0
|
|
20240821,120600,305787490,11950,11950,11950,11950,0
|
|
20240821,120500,305787490,11950,11950,11950,11950,0
|
|
20240821,120400,305787490,11950,11950,11950,11950,0
|
|
20240821,120300,305787490,11950,11940,11950,11940,191
|
|
20240821,120200,303506940,11940,11940,11940,11940,0
|
|
20240821,120100,303506940,11940,11930,11940,11930,515
|
|
20240821,120000,297362670,11920,11920,11920,11920,0
|
|
20240821,115900,297362670,11920,11920,11920,11920,6
|
|
20240821,115800,297291150,11920,11920,11920,11920,0
|
|
20240821,115700,297291150,11920,11920,11920,11920,0
|
|
20240821,115600,297291150,11920,11920,11920,11920,31
|
|
20240821,115500,296921630,11920,11920,11920,11920,41
|
|
20240821,115400,296432910,11920,11920,11920,11920,11
|
|
20240821,115300,296301790,11930,11920,11930,11920,193
|
|
20240821,115200,293999360,11920,11920,11920,11920,0
|
|
20240821,115100,293999360,11920,11920,11920,11920,0
|
|
20240821,115000,293999360,11920,11920,11920,11920,0
|
|
20240821,114900,293999360,11920,11920,11920,11920,6
|
|
20240821,114800,293927840,11920,11920,11920,11920,92
|
|
20240821,114700,292831200,11920,11920,11920,11920,584
|
|
20240821,114600,285869920,11920,11910,11920,11910,142
|
|
20240821,114500,284178170,11900,11900,11900,11900,4
|
|
20240821,114400,284130570,11900,11900,11900,11900,65
|
|
20240821,114300,283357070,11890,11890,11890,11890,5
|
|
20240821,114200,283297620,11890,11900,11900,11890,57
|
|
20240821,114100,282619380,11890,11890,11890,11890,64
|
|
20240821,114000,281858420,11890,11890,11890,11890,0
|
|
20240821,113900,281858420,11890,11890,11890,11890,0
|
|
20240821,113800,281858420,11890,11890,11890,11890,0
|
|
20240821,113700,281858420,11890,11890,11890,11890,59
|
|
20240821,113600,281156910,11890,11890,11890,11880,37
|
|
20240821,113500,280717040,11890,11890,11890,11890,194
|
|
20240821,113400,278410380,11890,11890,11890,11890,0
|
|
20240821,113300,278410380,11890,11890,11890,11890,0
|
|
20240821,113200,278410380,11890,11890,11890,11890,26
|
|
20240821,113100,278101240,11890,11890,11890,11890,0
|
|
20240821,113000,278101240,11890,11880,11890,11880,513
|
|
20240821,112900,272006480,11880,11880,11880,11880,276
|
|
20240821,112800,268727600,11880,11880,11880,11880,10
|
|
20240821,112700,268608800,11870,11870,11880,11870,17
|
|
20240821,112600,268406970,11880,11880,11880,11880,12
|
|
20240821,112500,268264410,11880,11880,11880,11880,57
|
|
20240821,112400,267587250,11880,11880,11880,11880,15
|
|
20240821,112300,267409050,11880,11890,11890,11880,57
|
|
20240821,112200,266731880,11880,11880,11880,11880,76
|
|
20240821,112100,265829000,11900,11900,11900,11900,0
|
|
20240821,112000,265829000,11900,11900,11900,11870,1141
|
|
20240821,111900,252267170,11910,11910,11910,11910,3
|
|
20240821,111800,252231440,11910,11910,11910,11910,0
|
|
20240821,111700,252231440,11910,11910,11910,11910,50
|
|
20240821,111600,251635940,11910,11910,11910,11910,52
|
|
20240821,111500,251016620,11910,11920,11920,11910,90
|
|
20240821,111400,249944700,11920,11920,11920,11920,2
|
|
20240821,111300,249920860,11920,11900,11920,11900,27
|
|
20240821,111200,249599240,11920,11920,11920,11920,1
|
|
20240821,111100,249587320,11900,11900,11900,11900,120
|
|
20240821,111000,248159320,11910,11910,11910,11910,63
|
|
20240821,110900,247408990,11910,11910,11910,11910,3
|
|
20240821,110800,247373260,11910,11910,11910,11910,25
|
|
20240821,110700,247075510,11910,11930,11930,11900,1693
|
|
20240821,110600,226901310,11950,11950,11950,11950,0
|
|
20240821,110500,226901310,11950,11930,11950,11930,7
|
|
20240821,110400,226817780,11950,11950,11950,11950,0
|
|
20240821,110300,226817780,11950,11940,11950,11940,62
|
|
20240821,110200,226077480,11950,11950,11950,11930,117
|
|
20240821,110100,224681630,11930,11930,11930,11930,6
|
|
20240821,110000,224610050,11930,11940,11940,11930,743
|
|
20240821,105900,215739050,11940,11940,11940,11940,0
|
|
20240821,105800,215739050,11940,11970,11970,11940,1332
|
|
20240821,105700,199819880,11960,11960,11960,11960,5
|
|
20240821,105600,199760080,11950,11960,11960,11950,772
|
|
20240821,105500,190527160,11960,11960,11960,11960,1
|
|
20240821,105400,190515200,11970,11980,11980,11960,104
|
|
20240821,105300,189271310,11970,11970,11970,11970,100
|
|
20240821,105200,188074310,11970,11970,11970,11970,100
|
|
20240821,105100,186877310,11970,11970,11970,11970,2
|
|
20240821,105000,186853370,11970,11970,11970,11970,2
|
|
20240821,104900,186829430,11970,11970,11980,11970,81
|
|
20240821,104800,185859650,11980,11960,11980,11960,89
|
|
20240821,104700,184794370,11960,11970,11970,11960,500
|
|
20240821,104600,178810470,11980,11980,11980,11970,58
|
|
20240821,104500,178115690,11980,11980,11980,11980,1
|
|
20240821,104400,178103710,11980,11980,11980,11980,29
|
|
20240821,104300,177756290,11960,11960,11960,11960,0
|
|
20240821,104200,177756290,11960,11960,11960,11960,6
|
|
20240821,104100,177684530,11980,11980,11980,11980,50
|
|
20240821,104000,177085530,11980,11980,11980,11980,0
|
|
20240821,103900,177085530,11980,11980,11980,11980,0
|
|
20240821,103800,177085530,11980,11980,11980,11980,6
|
|
20240821,103700,177013650,11980,11980,11980,11960,281
|
|
20240821,103600,173647390,11980,11970,11980,11970,87
|
|
20240821,103500,172605980,11960,11960,11960,11960,4
|
|
20240821,103400,172558140,11980,11960,11980,11960,26
|
|
20240821,103300,172246780,11980,11980,11980,11980,0
|
|
20240821,103200,172246780,11980,11980,11980,11980,1
|
|
20240821,103100,172234800,11970,11970,11970,11970,161
|
|
20240821,103000,170307630,11990,11990,11990,11990,32
|
|
20240821,102900,169923950,11990,11970,11990,11970,196
|
|
20240821,102800,167574030,11990,11970,11990,11970,2
|
|
20240821,102700,167550070,11970,11970,11970,11970,0
|
|
20240821,102600,167550070,11970,11970,11970,11970,0
|
|
20240821,102500,167550070,11970,11970,11970,11970,7
|
|
20240821,102400,167466280,11990,11990,11990,11990,0
|
|
20240821,102300,167466280,11990,11990,11990,11990,1
|
|
20240821,102200,167454290,11980,11980,11980,11980,445
|
|
20240821,102100,162123190,11990,11990,11990,11990,10
|
|
20240821,102000,162003290,11980,11970,11980,11970,187
|
|
20240821,101900,159763090,11990,11990,11990,11990,0
|
|
20240821,101800,159763090,11990,11990,11990,11990,42
|
|
20240821,101700,159259510,12010,12010,12010,12000,123
|
|
20240821,101600,157783480,12020,12020,12020,12020,0
|
|
20240821,101500,157783480,12020,12020,12020,12020,5
|
|
20240821,101400,157723380,12020,12010,12030,12010,82
|
|
20240821,101300,156737610,12010,11980,12010,11980,380
|
|
20240821,101200,152182530,11970,11980,11980,11970,16
|
|
20240821,101100,151990910,11980,11980,11980,11980,8
|
|
20240821,101000,151895070,11980,11980,11980,11980,57
|
|
20240821,100900,151212210,11980,11980,11980,11970,81
|
|
20240821,100800,150241890,11980,11980,11980,11980,79
|
|
20240821,100700,149295470,11980,11980,11980,11980,0
|
|
20240821,100600,149295470,11980,11980,11980,11980,1
|
|
20240821,100500,149283490,11980,11980,11980,11980,42
|
|
20240821,100400,148780330,11980,11980,11980,11980,1
|
|
20240821,100300,148768350,11980,11980,11980,11980,3
|
|
20240821,100200,148732410,11980,11980,11980,11980,1
|
|
20240821,100100,148720430,11960,11970,11970,11960,863
|
|
20240821,100000,138390380,11970,11970,11970,11970,25
|
|
20240821,095900,138091130,11960,11960,11960,11960,6
|
|
20240821,095800,138019370,11970,11970,11970,11970,34
|
|
20240821,095700,137612390,11970,11970,11970,11970,5
|
|
20240821,095600,137552540,11970,11960,11970,11960,339
|
|
20240821,095500,133498090,11960,11980,11980,11960,349
|
|
20240821,095400,129320990,11980,11980,11980,11980,13
|
|
20240821,095300,129165250,11970,11980,11980,11970,7
|
|
20240821,095200,129081450,11980,11980,11980,11980,0
|
|
20240821,095100,129081450,11980,11980,11980,11980,1
|
|
20240821,095000,129069470,11970,11980,11980,11970,7
|
|
20240821,094900,128985670,11980,11980,11980,11980,284
|
|
20240821,094800,125583350,11980,11990,11990,11980,27
|
|
20240821,094700,125259880,11990,11990,11990,11990,1
|
|
20240821,094600,125247890,11980,11990,11990,11980,19
|
|
20240821,094500,125020140,11990,11990,11990,11990,56
|
|
20240821,094400,124348700,11990,11990,11990,11990,1
|
|
20240821,094300,124336710,11980,11990,11990,11980,7
|
|
20240821,094200,124252840,11990,11990,11990,11990,22
|
|
20240821,094100,123989060,11990,11980,11990,11980,133
|
|
20240821,094000,122394410,11980,12000,12000,11980,227
|
|
20240821,093900,119670730,11980,11990,11990,11980,129
|
|
20240821,093800,118124080,11990,11980,11990,11980,16
|
|
20240821,093700,117932300,11980,11960,11980,11960,6
|
|
20240821,093600,117860440,11960,11980,11980,11960,442
|
|
20240821,093500,112565400,11960,11970,11990,11960,1405
|
|
20240821,093400,95739430,11970,12000,12000,11970,1592
|
|
20240821,093300,76663360,12010,12010,12010,12010,41
|
|
20240821,093200,76170950,12000,12000,12000,12000,25
|
|
20240821,093100,75870950,12000,12000,12000,12000,0
|
|
20240821,093000,75870950,12000,12010,12010,12000,8
|
|
20240821,092900,75774900,12000,11990,12000,11990,573
|
|
20240821,092800,68899470,11990,12030,12030,11990,323
|
|
20240821,092700,65019460,12040,12050,12050,12040,584
|
|
20240821,092600,57983760,12050,12050,12050,12050,0
|
|
20240821,092500,57983760,12050,12050,12050,12050,0
|
|
20240821,092400,57983760,12050,12050,12050,12050,64
|
|
20240821,092300,57212560,12050,12050,12050,12050,0
|
|
20240821,092200,57212560,12050,12070,12070,12050,177
|
|
20240821,092100,55076470,12060,12060,12060,12060,681
|
|
20240821,092000,46863610,12070,12070,12070,12070,5
|
|
20240821,091900,46803260,12070,12070,12070,12070,0
|
|
20240821,091800,46803260,12070,12070,12070,12070,115
|
|
20240821,091700,45415210,12060,12060,12060,12060,24
|
|
20240821,091600,45125770,12060,12060,12060,12060,165
|
|
20240821,091500,43135870,12060,12080,12080,12050,894
|
|
20240821,091400,32337570,12060,12060,12060,12060,0
|
|
20240821,091300,32337570,12060,12060,12060,12060,0
|
|
20240821,091200,32337570,12060,12110,12110,12060,186
|
|
20240821,091100,30091810,12070,12070,12070,12070,58
|
|
20240821,091000,29391750,12130,12130,12130,12130,0
|
|
20240821,090900,29391750,12130,12130,12130,12130,50
|
|
20240821,090800,28785250,12130,12070,12130,12070,30
|
|
20240821,090700,28422830,12090,12090,12090,12090,135
|
|
20240821,090600,26790680,12080,12080,12080,12080,52
|
|
20240821,090500,26162520,12080,12000,12080,11980,112
|
|
20240821,090400,24816260,12000,12000,12000,12000,0
|
|
20240821,090300,24816260,12000,11990,12000,11940,389
|
|
20240821,090200,20154150,11940,11940,11940,11940,0
|
|
20240821,090100,20154150,11940,12010,12010,11940,776
|
|
20240821,090000,10881980,12020,11940,12020,11940,911
|