701 lines
36 KiB
CSV
701 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,203800,837560410,11830,11830,11830,11830,1584
|
|
20240823,203700,837560410,11830,11830,11830,11830,0
|
|
20240823,203600,837560410,11830,11830,11830,11830,0
|
|
20240823,203500,837560410,11830,11830,11830,11830,0
|
|
20240823,203400,837560410,11830,11830,11830,11830,0
|
|
20240823,203300,837560410,11830,11830,11830,11830,0
|
|
20240823,203200,837560410,11830,11830,11830,11830,0
|
|
20240823,203100,837560410,11830,11830,11830,11830,0
|
|
20240823,203000,837560410,11830,11830,11830,11830,0
|
|
20240823,202900,837560410,11830,11830,11830,11830,0
|
|
20240823,202800,837560410,11830,11830,11830,11830,0
|
|
20240823,202700,837560410,11830,11830,11830,11830,0
|
|
20240823,202600,837560410,11830,11830,11830,11830,0
|
|
20240823,202500,837560410,11830,11830,11830,11830,0
|
|
20240823,202400,837560410,11830,11830,11830,11830,0
|
|
20240823,202300,837560410,11830,11830,11830,11830,0
|
|
20240823,202200,837560410,11830,11830,11830,11830,0
|
|
20240823,202100,837560410,11830,11830,11830,11830,0
|
|
20240823,202000,837560410,11830,11830,11830,11830,0
|
|
20240823,201900,837560410,11830,11830,11830,11830,0
|
|
20240823,201800,837560410,11830,11830,11830,11830,0
|
|
20240823,201700,837560410,11830,11830,11830,11830,0
|
|
20240823,201600,837560410,11830,11830,11830,11830,0
|
|
20240823,201500,837560410,11830,11830,11830,11830,0
|
|
20240823,201400,837560410,11830,11830,11830,11830,0
|
|
20240823,201300,837560410,11830,11830,11830,11830,0
|
|
20240823,201200,837560410,11830,11830,11830,11830,0
|
|
20240823,201100,837560410,11830,11830,11830,11830,0
|
|
20240823,201000,837560410,11830,11830,11830,11830,0
|
|
20240823,200900,837560410,11830,11830,11830,11830,0
|
|
20240823,200800,837560410,11830,11830,11830,11830,1584
|
|
20240823,200700,837560410,11830,11830,11830,11830,0
|
|
20240823,200600,837560410,11830,11830,11830,11830,0
|
|
20240823,200500,837560410,11830,11830,11830,11830,0
|
|
20240823,200400,837560410,11830,11830,11830,11830,0
|
|
20240823,200300,837560410,11830,11830,11830,11830,0
|
|
20240823,200200,837560410,11830,11830,11830,11830,0
|
|
20240823,200100,837560410,11830,11830,11830,11830,0
|
|
20240823,200000,837560410,11830,11830,11830,11830,0
|
|
20240823,195900,837560410,11830,11830,11830,11830,0
|
|
20240823,195800,837560410,11830,11830,11830,11830,0
|
|
20240823,195700,837560410,11830,11830,11830,11830,0
|
|
20240823,195600,837560410,11830,11830,11830,11830,0
|
|
20240823,195500,837560410,11830,11830,11830,11830,0
|
|
20240823,195400,837560410,11830,11830,11830,11830,0
|
|
20240823,195300,837560410,11830,11830,11830,11830,0
|
|
20240823,195200,837560410,11830,11830,11830,11830,0
|
|
20240823,195100,837560410,11830,11830,11830,11830,0
|
|
20240823,195000,837560410,11830,11830,11830,11830,0
|
|
20240823,194900,837560410,11830,11830,11830,11830,0
|
|
20240823,194800,837560410,11830,11830,11830,11830,0
|
|
20240823,194700,837560410,11830,11830,11830,11830,0
|
|
20240823,194600,837560410,11830,11830,11830,11830,0
|
|
20240823,194500,837560410,11830,11830,11830,11830,0
|
|
20240823,194400,837560410,11830,11830,11830,11830,0
|
|
20240823,194300,837560410,11830,11830,11830,11830,0
|
|
20240823,194200,837560410,11830,11830,11830,11830,0
|
|
20240823,194100,837560410,11830,11830,11830,11830,0
|
|
20240823,194000,837560410,11830,11830,11830,11830,0
|
|
20240823,193900,837560410,11830,11830,11830,11830,0
|
|
20240823,193800,837560410,11830,11830,11830,11830,1584
|
|
20240823,193700,837560410,11830,11830,11830,11830,0
|
|
20240823,193600,837560410,11830,11830,11830,11830,0
|
|
20240823,193500,837560410,11830,11830,11830,11830,0
|
|
20240823,193400,837560410,11830,11830,11830,11830,0
|
|
20240823,193300,837560410,11830,11830,11830,11830,0
|
|
20240823,193200,837560410,11830,11830,11830,11830,0
|
|
20240823,193100,837560410,11830,11830,11830,11830,0
|
|
20240823,193000,837560410,11830,11830,11830,11830,0
|
|
20240823,192900,837560410,11830,11830,11830,11830,0
|
|
20240823,192800,837560410,11830,11830,11830,11830,0
|
|
20240823,192700,837560410,11830,11830,11830,11830,0
|
|
20240823,192600,837560410,11830,11830,11830,11830,0
|
|
20240823,192500,837560410,11830,11830,11830,11830,0
|
|
20240823,192400,837560410,11830,11830,11830,11830,0
|
|
20240823,192300,837560410,11830,11830,11830,11830,0
|
|
20240823,192200,837560410,11830,11830,11830,11830,0
|
|
20240823,192100,837560410,11830,11830,11830,11830,0
|
|
20240823,192000,837560410,11830,11830,11830,11830,0
|
|
20240823,191900,837560410,11830,11830,11830,11830,0
|
|
20240823,191800,837560410,11830,11830,11830,11830,0
|
|
20240823,191700,837560410,11830,11830,11830,11830,0
|
|
20240823,191600,837560410,11830,11830,11830,11830,0
|
|
20240823,191500,837560410,11830,11830,11830,11830,0
|
|
20240823,191400,837560410,11830,11830,11830,11830,0
|
|
20240823,191300,837560410,11830,11830,11830,11830,0
|
|
20240823,191200,837560410,11830,11830,11830,11830,0
|
|
20240823,191100,837560410,11830,11830,11830,11830,0
|
|
20240823,191000,837560410,11830,11830,11830,11830,0
|
|
20240823,190900,837560410,11830,11830,11830,11830,0
|
|
20240823,190800,837560410,11830,11830,11830,11830,1584
|
|
20240823,190700,837560410,11830,11830,11830,11830,0
|
|
20240823,190600,837560410,11830,11830,11830,11830,0
|
|
20240823,190500,837560410,11830,11830,11830,11830,0
|
|
20240823,190400,837560410,11830,11830,11830,11830,0
|
|
20240823,190300,837560410,11830,11830,11830,11830,0
|
|
20240823,190200,837560410,11830,11830,11830,11830,0
|
|
20240823,190100,837560410,11830,11830,11830,11830,0
|
|
20240823,190000,837560410,11830,11830,11830,11830,0
|
|
20240823,185900,837560410,11830,11830,11830,11830,0
|
|
20240823,185800,837560410,11830,11830,11830,11830,0
|
|
20240823,185700,837560410,11830,11830,11830,11830,0
|
|
20240823,185600,837560410,11830,11830,11830,11830,0
|
|
20240823,185500,837560410,11830,11830,11830,11830,0
|
|
20240823,185400,837560410,11830,11830,11830,11830,0
|
|
20240823,185300,837560410,11830,11830,11830,11830,0
|
|
20240823,185200,837560410,11830,11830,11830,11830,0
|
|
20240823,185100,837560410,11830,11830,11830,11830,0
|
|
20240823,185000,837560410,11830,11830,11830,11830,0
|
|
20240823,184900,837560410,11830,11830,11830,11830,0
|
|
20240823,184800,837560410,11830,11830,11830,11830,0
|
|
20240823,184700,837560410,11830,11830,11830,11830,0
|
|
20240823,184600,837560410,11830,11830,11830,11830,0
|
|
20240823,184500,837560410,11830,11830,11830,11830,0
|
|
20240823,184400,837560410,11830,11830,11830,11830,0
|
|
20240823,184300,837560410,11830,11830,11830,11830,0
|
|
20240823,184200,837560410,11830,11830,11830,11830,0
|
|
20240823,184100,837560410,11830,11830,11830,11830,0
|
|
20240823,184000,837560410,11830,11830,11830,11830,0
|
|
20240823,183900,837560410,11830,11830,11830,11830,0
|
|
20240823,183800,837560410,11830,11830,11830,11830,1584
|
|
20240823,183700,837560410,11830,11830,11830,11830,0
|
|
20240823,183600,837560410,11830,11830,11830,11830,0
|
|
20240823,183500,837560410,11830,11830,11830,11830,0
|
|
20240823,183400,837560410,11830,11830,11830,11830,0
|
|
20240823,183300,837560410,11830,11830,11830,11830,0
|
|
20240823,183200,837560410,11830,11830,11830,11830,0
|
|
20240823,183100,837560410,11830,11830,11830,11830,0
|
|
20240823,183000,837560410,11830,11830,11830,11830,0
|
|
20240823,182900,837560410,11830,11830,11830,11830,0
|
|
20240823,182800,837560410,11830,11830,11830,11830,0
|
|
20240823,182700,837560410,11830,11830,11830,11830,0
|
|
20240823,182600,837560410,11830,11830,11830,11830,0
|
|
20240823,182500,837560410,11830,11830,11830,11830,0
|
|
20240823,182400,837560410,11830,11830,11830,11830,0
|
|
20240823,182300,837560410,11830,11830,11830,11830,0
|
|
20240823,182200,837560410,11830,11830,11830,11830,0
|
|
20240823,182100,837560410,11830,11830,11830,11830,0
|
|
20240823,182000,837560410,11830,11830,11830,11830,0
|
|
20240823,181900,837560410,11830,11830,11830,11830,0
|
|
20240823,181800,837560410,11830,11830,11830,11830,0
|
|
20240823,181700,837560410,11830,11830,11830,11830,0
|
|
20240823,181600,837560410,11830,11830,11830,11830,0
|
|
20240823,181500,837560410,11830,11830,11830,11830,0
|
|
20240823,181400,837560410,11830,11830,11830,11830,0
|
|
20240823,181300,837560410,11830,11830,11830,11830,0
|
|
20240823,181200,837560410,11830,11830,11830,11830,0
|
|
20240823,181100,837560410,11830,11830,11830,11830,0
|
|
20240823,181000,837560410,11830,11830,11830,11830,0
|
|
20240823,180900,837560410,11830,11830,11830,11830,0
|
|
20240823,180800,837560410,11830,11830,11830,11830,1584
|
|
20240823,180700,837560410,11830,11830,11830,11830,0
|
|
20240823,180600,837560410,11830,11830,11830,11830,0
|
|
20240823,180500,837560410,11830,11830,11830,11830,0
|
|
20240823,180400,837560410,11830,11830,11830,11830,0
|
|
20240823,180300,837560410,11830,11830,11830,11830,0
|
|
20240823,180200,837560410,11830,11830,11830,11830,0
|
|
20240823,180100,837560410,11830,11830,11830,11830,0
|
|
20240823,180000,837560410,11830,11830,11830,11830,0
|
|
20240823,175900,837560410,11830,11830,11830,11830,0
|
|
20240823,175800,837560410,11830,11830,11830,11830,0
|
|
20240823,175700,837560410,11830,11830,11830,11830,0
|
|
20240823,175600,837560410,11830,11830,11830,11830,0
|
|
20240823,175500,837560410,11830,11830,11830,11830,0
|
|
20240823,175400,837560410,11830,11830,11830,11830,0
|
|
20240823,175300,837560410,11830,11830,11830,11830,0
|
|
20240823,175200,837560410,11830,11830,11830,11830,0
|
|
20240823,175100,837560410,11830,11830,11830,11830,0
|
|
20240823,175000,837560410,11830,11830,11830,11830,0
|
|
20240823,174900,837560410,11830,11830,11830,11830,0
|
|
20240823,174800,837560410,11830,11830,11830,11830,0
|
|
20240823,174700,837560410,11830,11830,11830,11830,0
|
|
20240823,174600,837560410,11830,11830,11830,11830,0
|
|
20240823,174500,837560410,11830,11830,11830,11830,0
|
|
20240823,174400,837560410,11830,11830,11830,11830,0
|
|
20240823,174300,837560410,11830,11830,11830,11830,0
|
|
20240823,174200,837560410,11830,11830,11830,11830,0
|
|
20240823,174100,837560410,11830,11830,11830,11830,0
|
|
20240823,174000,837560410,11830,11830,11830,11830,0
|
|
20240823,173900,837560410,11830,11830,11830,11830,0
|
|
20240823,173800,837560410,11830,11830,11830,11830,1584
|
|
20240823,173700,837560410,11830,11830,11830,11830,0
|
|
20240823,173600,837560410,11830,11830,11830,11830,0
|
|
20240823,173500,837560410,11830,11830,11830,11830,0
|
|
20240823,173400,837560410,11830,11830,11830,11830,0
|
|
20240823,173300,837560410,11830,11830,11830,11830,0
|
|
20240823,173200,837560410,11830,11830,11830,11830,0
|
|
20240823,173100,837560410,11830,11830,11830,11830,0
|
|
20240823,173000,837560410,11830,11830,11830,11830,0
|
|
20240823,172900,837560410,11830,11830,11830,11830,0
|
|
20240823,172800,837560410,11830,11830,11830,11830,0
|
|
20240823,172700,837560410,11830,11830,11830,11830,0
|
|
20240823,172600,837560410,11830,11830,11830,11830,0
|
|
20240823,172500,837560410,11830,11830,11830,11830,0
|
|
20240823,172400,837560410,11830,11830,11830,11830,0
|
|
20240823,172300,837560410,11830,11830,11830,11830,0
|
|
20240823,172200,837560410,11830,11830,11830,11830,0
|
|
20240823,172100,837560410,11830,11830,11830,11830,0
|
|
20240823,172000,837560410,11830,11830,11830,11830,0
|
|
20240823,171900,837560410,11830,11830,11830,11830,0
|
|
20240823,171800,837560410,11830,11830,11830,11830,0
|
|
20240823,171700,837560410,11830,11830,11830,11830,0
|
|
20240823,171600,837560410,11830,11830,11830,11830,0
|
|
20240823,171500,837560410,11830,11830,11830,11830,0
|
|
20240823,171400,837560410,11830,11830,11830,11830,0
|
|
20240823,171300,837560410,11830,11830,11830,11830,0
|
|
20240823,171200,837560410,11830,11830,11830,11830,0
|
|
20240823,171100,837560410,11830,11830,11830,11830,0
|
|
20240823,171000,837560410,11830,11830,11830,11830,0
|
|
20240823,170900,837560410,11830,11830,11830,11830,0
|
|
20240823,170800,837560410,11830,11830,11830,11830,1584
|
|
20240823,170700,837560410,11830,11830,11830,11830,0
|
|
20240823,170600,837560410,11830,11830,11830,11830,0
|
|
20240823,170500,837560410,11830,11830,11830,11830,0
|
|
20240823,170400,837560410,11830,11830,11830,11830,0
|
|
20240823,170300,837560410,11830,11830,11830,11830,0
|
|
20240823,170200,837560410,11830,11830,11830,11830,0
|
|
20240823,170100,837560410,11830,11830,11830,11830,0
|
|
20240823,170000,837560410,11830,11830,11830,11830,0
|
|
20240823,165900,837560410,11830,11830,11830,11830,0
|
|
20240823,165800,837560410,11830,11830,11830,11830,0
|
|
20240823,165700,837560410,11830,11830,11830,11830,0
|
|
20240823,165600,837560410,11830,11830,11830,11830,0
|
|
20240823,165500,837560410,11830,11830,11830,11830,0
|
|
20240823,165400,837560410,11830,11830,11830,11830,0
|
|
20240823,165300,837560410,11830,11830,11830,11830,0
|
|
20240823,165200,837560410,11830,11830,11830,11830,0
|
|
20240823,165100,837560410,11830,11830,11830,11830,0
|
|
20240823,165000,837560410,11830,11830,11830,11830,0
|
|
20240823,164900,837560410,11830,11830,11830,11830,0
|
|
20240823,164800,837560410,11830,11830,11830,11830,0
|
|
20240823,164700,837560410,11830,11830,11830,11830,0
|
|
20240823,164600,837560410,11830,11830,11830,11830,0
|
|
20240823,164500,837560410,11830,11830,11830,11830,0
|
|
20240823,164400,837560410,11830,11830,11830,11830,0
|
|
20240823,164300,837560410,11830,11830,11830,11830,0
|
|
20240823,164200,837560410,11830,11830,11830,11830,0
|
|
20240823,164100,837560410,11830,11830,11830,11830,0
|
|
20240823,164000,837560410,11830,11830,11830,11830,0
|
|
20240823,163900,837560410,11830,11830,11830,11830,0
|
|
20240823,163800,837560410,11830,11830,11830,11830,1584
|
|
20240823,163700,837560410,11830,11830,11830,11830,0
|
|
20240823,163600,837560410,11830,11830,11830,11830,0
|
|
20240823,163500,837560410,11830,11830,11830,11830,0
|
|
20240823,163400,837560410,11830,11830,11830,11830,0
|
|
20240823,163300,837560410,11830,11830,11830,11830,0
|
|
20240823,163200,837560410,11830,11830,11830,11830,0
|
|
20240823,163100,837560410,11830,11830,11830,11830,0
|
|
20240823,163000,837560410,11830,11830,11830,11830,0
|
|
20240823,162900,837560410,11830,11830,11830,11830,0
|
|
20240823,162800,837560410,11830,11830,11830,11830,0
|
|
20240823,162700,837560410,11830,11830,11830,11830,0
|
|
20240823,162600,837560410,11830,11830,11830,11830,0
|
|
20240823,162500,837560410,11830,11830,11830,11830,0
|
|
20240823,162400,837560410,11830,11830,11830,11830,0
|
|
20240823,162300,837560410,11830,11830,11830,11830,0
|
|
20240823,162200,837560410,11830,11830,11830,11830,0
|
|
20240823,162100,837560410,11830,11830,11830,11830,0
|
|
20240823,162000,837560410,11830,11830,11830,11830,0
|
|
20240823,161900,837560410,11830,11830,11830,11830,0
|
|
20240823,161800,837560410,11830,11830,11830,11830,0
|
|
20240823,161700,837560410,11830,11830,11830,11830,0
|
|
20240823,161600,837560410,11830,11830,11830,11830,0
|
|
20240823,161500,837560410,11830,11830,11830,11830,0
|
|
20240823,161400,837560410,11830,11830,11830,11830,0
|
|
20240823,161300,837560410,11830,11830,11830,11830,0
|
|
20240823,161200,837560410,11830,11830,11830,11830,0
|
|
20240823,161100,837560410,11830,11830,11830,11830,0
|
|
20240823,161000,837560410,11830,11830,11830,11830,0
|
|
20240823,160900,837560410,11830,11830,11830,11830,0
|
|
20240823,160800,837560410,11830,11830,11830,11830,1584
|
|
20240823,160700,837560410,11830,11830,11830,11830,0
|
|
20240823,160600,837560410,11830,11830,11830,11830,0
|
|
20240823,160500,837560410,11830,11830,11830,11830,0
|
|
20240823,160400,837560410,11830,11830,11830,11830,0
|
|
20240823,160300,837560410,11830,11830,11830,11830,0
|
|
20240823,160200,837560410,11830,11830,11830,11830,0
|
|
20240823,160100,837560410,11830,11830,11830,11830,0
|
|
20240823,160000,837560410,11830,11830,11830,11830,0
|
|
20240823,155900,837560410,11830,11830,11830,11830,0
|
|
20240823,155800,837560410,11830,11830,11830,11830,0
|
|
20240823,155700,837560410,11830,11830,11830,11830,0
|
|
20240823,155600,837560410,11830,11830,11830,11830,0
|
|
20240823,155500,837560410,11830,11830,11830,11830,0
|
|
20240823,155400,837560410,11830,11830,11830,11830,0
|
|
20240823,155300,837560410,11830,11830,11830,11830,0
|
|
20240823,155200,837560410,11830,11830,11830,11830,0
|
|
20240823,155100,837560410,11830,11830,11830,11830,0
|
|
20240823,155000,837560410,11830,11830,11830,11830,0
|
|
20240823,154900,837560410,11830,11830,11830,11830,0
|
|
20240823,154800,837560410,11830,11830,11830,11830,0
|
|
20240823,154700,837560410,11830,11830,11830,11830,0
|
|
20240823,154600,837560410,11830,11830,11830,11830,0
|
|
20240823,154500,837560410,11830,11830,11830,11830,0
|
|
20240823,154400,837560410,11830,11830,11830,11830,0
|
|
20240823,154300,837560410,11830,11830,11830,11830,0
|
|
20240823,154200,837560410,11830,11830,11830,11830,0
|
|
20240823,154100,837560410,11830,11830,11830,11830,0
|
|
20240823,154000,837560410,11830,11830,11830,11830,0
|
|
20240823,153900,837560410,11830,11830,11830,11830,0
|
|
20240823,153800,837560410,11830,11830,11830,11830,1584
|
|
20240823,153700,837560410,11830,11830,11830,11830,0
|
|
20240823,153600,837560410,11830,11830,11830,11830,0
|
|
20240823,153500,837560410,11830,11830,11830,11830,0
|
|
20240823,153400,837560410,11830,11830,11830,11830,0
|
|
20240823,153300,837560410,11830,11830,11830,11830,0
|
|
20240823,153200,837560410,11830,11830,11830,11830,0
|
|
20240823,153100,837560410,11830,11830,11830,11830,0
|
|
20240823,153000,837560410,11830,11830,11830,11830,1584
|
|
20240823,152900,818821690,11870,11870,11870,11870,0
|
|
20240823,152800,818821690,11870,11870,11870,11870,0
|
|
20240823,152700,818821690,11870,11870,11870,11870,0
|
|
20240823,152600,818821690,11870,11870,11870,11870,0
|
|
20240823,152500,818821690,11870,11870,11870,11870,0
|
|
20240823,152400,818821690,11870,11870,11870,11870,0
|
|
20240823,152300,818821690,11870,11870,11870,11870,0
|
|
20240823,152200,818821690,11870,11870,11870,11870,0
|
|
20240823,152100,818821690,11870,11870,11870,11870,0
|
|
20240823,152000,818821690,11870,11870,11870,11870,0
|
|
20240823,151900,818821690,11870,11870,11880,11870,91
|
|
20240823,151800,817741000,11870,11870,11870,11870,41
|
|
20240823,151700,817254330,11870,11860,11870,11860,11
|
|
20240823,151600,817123820,11860,11880,11880,11860,168
|
|
20240823,151500,815131310,11860,11870,11870,11860,166
|
|
20240823,151400,813161190,11880,11870,11880,11870,39
|
|
20240823,151300,812698130,11880,11890,11890,11880,15
|
|
20240823,151200,812519810,11900,11890,11900,11890,5
|
|
20240823,151100,812460320,11890,11890,11890,11890,110
|
|
20240823,151000,811152420,11880,11880,11880,11880,17
|
|
20240823,150900,810950460,11880,11860,11880,11860,22
|
|
20240823,150800,810689350,11860,11880,11880,11860,205
|
|
20240823,150700,808256780,11880,11880,11880,11880,10
|
|
20240823,150600,808137980,11880,11870,11880,11870,51
|
|
20240823,150500,807532510,11870,11900,11900,11870,155
|
|
20240823,150400,805690230,11900,11890,11900,11890,126
|
|
20240823,150300,804191850,11890,11890,11900,11890,129
|
|
20240823,150200,802657990,11890,11890,11890,11890,30
|
|
20240823,150100,802301290,11880,11890,11890,11880,35
|
|
20240823,150000,801885440,11880,11870,11880,11870,445
|
|
20240823,145900,796602380,11870,11870,11870,11870,105
|
|
20240823,145800,795356030,11860,11860,11860,11860,6
|
|
20240823,145700,795284870,11860,11860,11860,11860,0
|
|
20240823,145600,795284870,11860,11870,11870,11860,12
|
|
20240823,145500,795142490,11870,11870,11870,11870,4
|
|
20240823,145400,795095010,11860,11860,11860,11860,187
|
|
20240823,145300,792877190,11850,11850,11850,11850,0
|
|
20240823,145200,792877190,11850,11850,11850,11850,6
|
|
20240823,145100,792806090,11860,11860,11860,11860,16
|
|
20240823,145000,792616330,11850,11850,11850,11850,0
|
|
20240823,144900,792616330,11850,11860,11860,11850,10
|
|
20240823,144800,792497810,11850,11850,11850,11850,0
|
|
20240823,144700,792497810,11850,11860,11860,11850,57
|
|
20240823,144600,791822350,11860,11860,11860,11860,5
|
|
20240823,144500,791763050,11860,11850,11860,11850,7
|
|
20240823,144400,791680090,11850,11850,11850,11850,0
|
|
20240823,144300,791680090,11850,11850,11850,11850,6
|
|
20240823,144200,791608990,11860,11860,11860,11860,1
|
|
20240823,144100,791597130,11860,11860,11860,11860,3
|
|
20240823,144000,791561550,11860,11860,11860,11860,21
|
|
20240823,143900,791312490,11850,11850,11850,11850,0
|
|
20240823,143800,791312490,11850,11850,11850,11850,0
|
|
20240823,143700,791312490,11850,11850,11850,11850,0
|
|
20240823,143600,791312490,11850,11850,11850,11850,0
|
|
20240823,143500,791312490,11850,11850,11850,11850,0
|
|
20240823,143400,791312490,11850,11850,11860,11850,15
|
|
20240823,143300,791134710,11850,11850,11850,11850,0
|
|
20240823,143200,791134710,11850,11840,11850,11840,708
|
|
20240823,143100,782750240,11830,11830,11830,11830,106
|
|
20240823,143000,781496260,11840,11840,11840,11840,5
|
|
20240823,142900,781437060,11830,11830,11840,11830,112
|
|
20240823,142800,780112080,11840,11840,11840,11840,1
|
|
20240823,142700,780100240,11830,11840,11840,11830,118
|
|
20240823,142600,778703180,11840,11850,11850,11840,21
|
|
20240823,142500,778454440,11850,11850,11850,11850,21
|
|
20240823,142400,778205590,11840,11840,11840,11840,0
|
|
20240823,142300,778205590,11840,11840,11840,11840,9
|
|
20240823,142200,778099030,11840,11840,11840,11840,6
|
|
20240823,142100,778027990,11850,11850,11850,11850,11
|
|
20240823,142000,777897640,11850,11850,11850,11850,15
|
|
20240823,141900,777719890,11840,11850,11850,11840,15
|
|
20240823,141800,777542240,11840,11840,11840,11840,58
|
|
20240823,141700,776855520,11830,11830,11830,11830,69
|
|
20240823,141600,776039250,11820,11820,11820,11820,523
|
|
20240823,141500,769857390,11820,11820,11820,11820,1
|
|
20240823,141400,769845570,11830,11830,11830,11830,0
|
|
20240823,141300,769845570,11830,11830,11830,11820,47
|
|
20240823,141200,769289720,11840,11830,11840,11830,11
|
|
20240823,141100,769159540,11840,11840,11840,11840,1
|
|
20240823,141000,769147700,11830,11830,11830,11830,140
|
|
20240823,140900,767491500,11830,11830,11830,11830,14
|
|
20240823,140800,767325880,11830,11830,11830,11830,77
|
|
20240823,140700,766414970,11820,11820,11820,11820,116
|
|
20240823,140600,765043850,11820,11840,11840,11820,19
|
|
20240823,140500,764819010,11840,11830,11840,11830,29
|
|
20240823,140400,764475900,11840,11840,11840,11840,0
|
|
20240823,140300,764475900,11840,11840,11840,11840,0
|
|
20240823,140200,764475900,11840,11840,11840,11840,17
|
|
20240823,140100,764274620,11840,11840,11840,11840,1
|
|
20240823,140000,764262780,11830,11830,11830,11830,25
|
|
20240823,135900,763967030,11830,11830,11830,11830,11
|
|
20240823,135800,763836900,11830,11830,11830,11830,130
|
|
20240823,135700,762299000,11840,11840,11840,11840,0
|
|
20240823,135600,762299000,11840,11840,11840,11840,1
|
|
20240823,135500,762287160,11830,11850,11850,11830,167
|
|
20240823,135400,760311370,11840,11840,11840,11840,1
|
|
20240823,135300,760299530,11840,11850,11850,11840,56
|
|
20240823,135200,759636040,11850,11850,11850,11850,44
|
|
20240823,135100,759114640,11840,11840,11840,11840,6
|
|
20240823,135000,759043600,11840,11840,11840,11840,0
|
|
20240823,134900,759043600,11840,11850,11850,11840,15
|
|
20240823,134800,758865950,11830,11830,11830,11830,7
|
|
20240823,134700,758783140,11840,11840,11840,11840,22
|
|
20240823,134600,758522660,11840,11840,11840,11840,12
|
|
20240823,134500,758380580,11840,11840,11840,11840,0
|
|
20240823,134400,758380580,11840,11840,11840,11840,0
|
|
20240823,134300,758380580,11840,11840,11840,11840,14
|
|
20240823,134200,758214820,11840,11840,11840,11840,0
|
|
20240823,134100,758214820,11840,11840,11840,11840,6
|
|
20240823,134000,758143780,11840,11840,11840,11840,3
|
|
20240823,133900,758108260,11840,11840,11840,11840,10
|
|
20240823,133800,757989860,11840,11840,11840,11840,0
|
|
20240823,133700,757989860,11840,11840,11840,11840,0
|
|
20240823,133600,757989860,11840,11840,11840,11840,11
|
|
20240823,133500,757859620,11840,11830,11840,11830,257
|
|
20240823,133400,754816800,11830,11830,11830,11830,0
|
|
20240823,133300,754816800,11830,11830,11830,11830,22
|
|
20240823,133200,754556540,11830,11830,11830,11830,0
|
|
20240823,133100,754556540,11830,11830,11830,11830,0
|
|
20240823,133000,754556540,11830,11830,11830,11830,46
|
|
20240823,132900,754012360,11830,11830,11830,11830,9
|
|
20240823,132800,753905890,11830,11830,11830,11830,153
|
|
20240823,132700,752095900,11820,11820,11820,11820,0
|
|
20240823,132600,752095900,11820,11820,11820,11820,16
|
|
20240823,132500,751906780,11810,11810,11810,11810,0
|
|
20240823,132400,751906780,11810,11810,11810,11810,6
|
|
20240823,132300,751835920,11820,11810,11820,11810,12
|
|
20240823,132200,751694160,11810,11810,11810,11810,5
|
|
20240823,132100,751635110,11810,11810,11810,11810,0
|
|
20240823,132000,751635110,11810,11810,11820,11810,57
|
|
20240823,131900,750961870,11820,11820,11820,11820,0
|
|
20240823,131800,750961870,11820,11820,11820,11820,0
|
|
20240823,131700,750961870,11820,11820,11820,11820,41
|
|
20240823,131600,750477250,11820,11820,11820,11820,8
|
|
20240823,131500,750382690,11830,11830,11830,11830,0
|
|
20240823,131400,750382690,11830,11830,11830,11830,1
|
|
20240823,131300,750370860,11830,11800,11830,11800,196
|
|
20240823,131200,748056210,11790,11790,11790,11790,2
|
|
20240823,131100,748032630,11790,11770,11800,11770,992
|
|
20240823,131000,736344870,11770,11770,11770,11770,3
|
|
20240823,130900,736309560,11770,11770,11770,11770,9
|
|
20240823,130800,736203630,11780,11780,11780,11780,80
|
|
20240823,130700,735261230,11780,11780,11780,11780,31
|
|
20240823,130600,734896050,11770,11770,11770,11770,11
|
|
20240823,130500,734766580,11770,11770,11770,11770,6
|
|
20240823,130400,734695960,11770,11780,11780,11770,171
|
|
20240823,130300,732681630,11770,11780,11780,11770,63
|
|
20240823,130200,731939620,11770,11770,11770,11770,0
|
|
20240823,130100,731939620,11770,11770,11770,11770,52
|
|
20240823,130000,731327580,11760,11760,11760,11760,4
|
|
20240823,125900,731280540,11760,11770,11770,11760,23
|
|
20240823,125800,731009950,11770,11770,11770,11770,238
|
|
20240823,125700,728208690,11780,11780,11780,11780,201
|
|
20240823,125600,725840910,11770,11770,11770,11770,8
|
|
20240823,125500,725746750,11780,11780,11780,11780,313
|
|
20240823,125400,722059610,11780,11770,11780,11770,42
|
|
20240823,125300,721565070,11770,11760,11770,11760,17
|
|
20240823,125200,721365090,11760,11760,11760,11760,0
|
|
20240823,125100,721365090,11760,11760,11760,11760,0
|
|
20240823,125000,721365090,11760,11750,11760,11750,11
|
|
20240823,124900,721235760,11760,11760,11760,11760,58
|
|
20240823,124800,720553680,11760,11760,11760,11760,0
|
|
20240823,124700,720553680,11760,11760,11760,11760,0
|
|
20240823,124600,720553680,11760,11760,11760,11760,12
|
|
20240823,124500,720412560,11760,11760,11760,11760,0
|
|
20240823,124400,720412560,11760,11760,11760,11760,0
|
|
20240823,124300,720412560,11760,11760,11760,11760,8
|
|
20240823,124200,720318480,11770,11760,11770,11760,125
|
|
20240823,124100,718848120,11750,11730,11750,11730,266
|
|
20240823,124000,715725490,11720,11720,11720,11720,5
|
|
20240823,123900,715666890,11720,11720,11720,11720,399
|
|
20240823,123800,710990610,11720,11720,11720,11720,87
|
|
20240823,123700,709970970,11720,11720,11720,11720,1
|
|
20240823,123600,709959250,11710,11710,11710,11710,8
|
|
20240823,123500,709865570,11710,11710,11710,11710,22
|
|
20240823,123400,709607950,11710,11710,11710,11710,2
|
|
20240823,123300,709584530,11710,11710,11710,11710,4
|
|
20240823,123200,709537690,11720,11720,11720,11720,0
|
|
20240823,123100,709537690,11720,11720,11720,11720,15
|
|
20240823,123000,709361890,11700,11710,11710,11700,502
|
|
20240823,122900,703485610,11710,11720,11720,11710,309
|
|
20240823,122800,699864760,11720,11720,11720,11720,6
|
|
20240823,122700,699794440,11720,11720,11720,11720,0
|
|
20240823,122600,699794440,11720,11720,11720,11720,10
|
|
20240823,122500,699677240,11730,11730,11730,11730,0
|
|
20240823,122400,699677240,11730,11730,11730,11730,3
|
|
20240823,122300,699642050,11720,11720,11720,11720,0
|
|
20240823,122200,699642050,11720,11730,11730,11720,23
|
|
20240823,122100,699372360,11730,11730,11730,11730,0
|
|
20240823,122000,699372360,11730,11710,11730,11710,237
|
|
20240823,121900,696594690,11710,11720,11720,11710,230
|
|
20240823,121800,693900390,11720,11720,11720,11720,12
|
|
20240823,121700,693759750,11710,11700,11710,11700,721
|
|
20240823,121600,685322230,11700,11700,11700,11690,20
|
|
20240823,121500,685088310,11700,11700,11700,11700,1
|
|
20240823,121400,685076610,11690,11690,11690,11690,6
|
|
20240823,121300,685006470,11690,11700,11700,11690,21
|
|
20240823,121200,684760870,11700,11690,11700,11690,218
|
|
20240823,121100,682212270,11700,11700,11700,11700,10
|
|
20240823,121000,682095270,11700,11690,11700,11690,17
|
|
20240823,120900,681896430,11690,11700,11700,11690,22
|
|
20240823,120800,681639130,11690,11700,11700,11690,165
|
|
20240823,120700,679710170,11700,11700,11700,11700,301
|
|
20240823,120600,676188470,11700,11700,11700,11690,15
|
|
20240823,120500,676013080,11700,11700,11700,11700,26
|
|
20240823,120400,675708880,11700,11690,11700,11690,341
|
|
20240823,120300,671719190,11690,11690,11690,11690,15
|
|
20240823,120200,671543840,11690,11690,11690,11690,0
|
|
20240823,120100,671543840,11690,11690,11690,11690,0
|
|
20240823,120000,671543840,11690,11700,11700,11690,626
|
|
20240823,115900,664219700,11700,11700,11700,11700,11
|
|
20240823,115800,664091000,11700,11710,11710,11700,80
|
|
20240823,115700,663154260,11710,11710,11710,11710,51
|
|
20240823,115600,662557050,11710,11700,11710,11700,462
|
|
20240823,115500,657150650,11700,11700,11700,11700,248
|
|
20240823,115400,654249050,11710,11710,11710,11710,50
|
|
20240823,115300,653663550,11710,11710,11710,11710,12
|
|
20240823,115200,653523030,11710,11710,11710,11710,0
|
|
20240823,115100,653523030,11710,11710,11710,11710,6
|
|
20240823,115000,653452770,11710,11710,11710,11710,2
|
|
20240823,114900,653429350,11710,11710,11710,11710,8
|
|
20240823,114800,653335670,11710,11710,11710,11710,4
|
|
20240823,114700,653288830,11720,11710,11720,11710,455
|
|
20240823,114600,647960660,11710,11710,11710,11710,206
|
|
20240823,114500,645548400,11710,11710,11710,11710,6
|
|
20240823,114400,645478140,11710,11710,11710,11710,0
|
|
20240823,114300,645478140,11710,11710,11710,11710,9
|
|
20240823,114200,645372750,11720,11720,11720,11720,2
|
|
20240823,114100,645349310,11710,11710,11710,11710,0
|
|
20240823,114000,645349310,11710,11710,11710,11710,3
|
|
20240823,113900,645314180,11710,11710,11720,11710,18
|
|
20240823,113800,645103390,11720,11720,11720,11720,1
|
|
20240823,113700,645091670,11710,11710,11710,11710,0
|
|
20240823,113600,645091670,11710,11710,11710,11710,165
|
|
20240823,113500,643159520,11720,11720,11720,11720,50
|
|
20240823,113400,642573520,11720,11720,11720,11720,5
|
|
20240823,113300,642514920,11710,11710,11710,11710,11
|
|
20240823,113200,642386110,11720,11720,11720,11720,0
|
|
20240823,113100,642386110,11720,11720,11720,11720,22
|
|
20240823,113000,642128270,11710,11710,11710,11710,10
|
|
20240823,112900,642011170,11710,11710,11710,11710,9
|
|
20240823,112800,641905780,11710,11710,11710,11710,0
|
|
20240823,112700,641905780,11710,11710,11710,11710,0
|
|
20240823,112600,641905780,11710,11710,11710,11710,12
|
|
20240823,112500,641765260,11710,11710,11710,11710,44
|
|
20240823,112400,641250020,11700,11700,11700,11700,0
|
|
20240823,112300,641250020,11700,11700,11700,11700,14
|
|
20240823,112200,641086220,11700,11700,11700,11700,0
|
|
20240823,112100,641086220,11700,11700,11700,11700,0
|
|
20240823,112000,641086220,11700,11700,11700,11700,12
|
|
20240823,111900,640945820,11710,11720,11720,11710,46
|
|
20240823,111800,640406950,11720,11720,11720,11720,12
|
|
20240823,111700,640266310,11720,11720,11720,11720,2
|
|
20240823,111600,640242870,11720,11720,11720,11720,3
|
|
20240823,111500,640207710,11720,11730,11730,11720,40
|
|
20240823,111400,639738880,11710,11710,11710,11710,0
|
|
20240823,111300,639738880,11710,11700,11710,11700,70
|
|
20240823,111200,638919300,11690,11690,11690,11690,0
|
|
20240823,111100,638919300,11690,11690,11690,11690,302
|
|
20240823,111000,635388920,11690,11670,11690,11670,1674
|
|
20240823,110900,615844870,11680,11680,11680,11680,6
|
|
20240823,110800,615774790,11680,11680,11680,11680,502
|
|
20240823,110700,609911430,11680,11680,11680,11680,467
|
|
20240823,110600,604456870,11680,11690,11690,11680,26
|
|
20240823,110500,604153050,11690,11690,11690,11690,4
|
|
20240823,110400,604106290,11680,11680,11680,11680,66
|
|
20240823,110300,603335410,11680,11680,11680,11680,8
|
|
20240823,110200,603241970,11690,11690,11690,11690,0
|
|
20240823,110100,603241970,11690,11680,11690,11680,151
|
|
20240823,110000,601476790,11680,11680,11680,11680,936
|
|
20240823,105900,590544310,11680,11700,11700,11680,2932
|
|
20240823,105800,556268480,11700,11700,11700,11700,235
|
|
20240823,105700,553518980,11700,11700,11700,11700,0
|
|
20240823,105600,553518980,11700,11700,11700,11690,1760
|
|
20240823,105500,532927070,11700,11690,11700,11690,27
|
|
20240823,105400,532611180,11700,11700,11700,11700,24
|
|
20240823,105300,532330380,11700,11700,11700,11690,140
|
|
20240823,105200,530692480,11690,11700,11700,11690,17
|
|
20240823,105100,530493640,11700,11700,11700,11700,113
|
|
20240823,105000,529171540,11700,11700,11700,11700,215
|
|
20240823,104900,526656040,11700,11700,11710,11700,399
|
|
20240823,104800,521987730,11710,11700,11710,11700,566
|
|
20240823,104700,515364440,11700,11730,11730,11700,4827
|
|
20240823,104600,458823900,11730,11730,11730,11730,11
|
|
20240823,104500,458694870,11730,11740,11740,11730,23
|
|
20240823,104400,458424910,11740,11740,11740,11740,101
|
|
20240823,104300,457239170,11740,11730,11740,11730,12
|
|
20240823,104200,457098380,11740,11740,11740,11740,200
|
|
20240823,104100,454750380,11730,11730,11730,11730,6
|
|
20240823,104000,454680000,11730,11730,11730,11730,854
|
|
20240823,103900,444662580,11740,11740,11740,11740,720
|
|
20240823,103800,436209780,11760,11760,11760,11760,50
|
|
20240823,103700,435621780,11750,11750,11750,11750,86
|
|
20240823,103600,434611280,11750,11750,11750,11740,1237
|
|
20240823,103500,420078300,11750,11760,11760,11750,175
|
|
20240823,103400,418021990,11760,11750,11770,11750,584
|
|
20240823,103300,411159540,11760,11780,11790,11760,4035
|
|
20240823,103200,363666730,11790,11790,11790,11790,159
|
|
20240823,103100,361792120,11790,11790,11790,11790,0
|
|
20240823,103000,361792120,11790,11800,11800,11790,481
|
|
20240823,102900,356117040,11800,11810,11810,11800,20
|
|
20240823,102800,355880930,11810,11810,11810,11810,15
|
|
20240823,102700,355703780,11810,11810,11810,11810,1
|
|
20240823,102600,355691970,11810,11820,11820,11800,61
|
|
20240823,102500,354971430,11820,11830,11830,11820,20
|
|
20240823,102400,354734890,11830,11830,11830,11830,0
|
|
20240823,102300,354734890,11830,11820,11830,11820,11
|
|
20240823,102200,354604850,11820,11820,11820,11820,0
|
|
20240823,102100,354604850,11820,11820,11820,11820,119
|
|
20240823,102000,353198270,11840,11830,11840,11830,200
|
|
20240823,101900,350830410,11820,11820,11820,11820,0
|
|
20240823,101800,350830410,11820,11820,11820,11820,0
|
|
20240823,101700,350830410,11820,11820,11820,11820,172
|
|
20240823,101600,348797370,11820,11820,11820,11810,566
|
|
20240823,101500,342107340,11810,11810,11810,11810,99
|
|
20240823,101400,340938150,11810,11810,11810,11810,11
|
|
20240823,101300,340808240,11810,11800,11810,11800,8
|
|
20240823,101200,340713820,11810,11810,11810,11810,0
|
|
20240823,101100,340713820,11810,11810,11810,11810,11
|
|
20240823,101000,340583910,11820,11820,11820,11820,0
|
|
20240823,100900,340583910,11820,11820,11820,11820,19
|
|
20240823,100800,340359330,11820,11820,11820,11820,80
|
|
20240823,100700,339413730,11800,11800,11800,11800,773
|
|
20240823,100600,330292330,11790,11790,11790,11790,10
|
|
20240823,100500,330174430,11800,11800,11800,11800,1
|
|
20240823,100400,330162630,11800,11790,11800,11790,162
|
|
20240823,100300,328252560,11780,11780,11780,11780,10
|
|
20240823,100200,328134760,11790,11790,11790,11790,305
|
|
20240823,100100,324538810,11790,11780,11790,11780,5
|
|
20240823,100000,324479900,11770,11780,11780,11770,5
|
|
20240823,095900,324421040,11770,11770,11770,11770,11
|
|
20240823,095800,324291570,11770,11790,11790,11770,494
|
|
20240823,095700,318470650,11790,11790,11790,11790,86
|
|
20240823,095600,317456710,11780,11780,11790,11770,267
|
|
20240823,095500,314311440,11780,11780,11780,11780,23
|
|
20240823,095400,314040500,11770,11770,11770,11770,0
|
|
20240823,095300,314040500,11770,11770,11770,11770,211
|
|
20240823,095200,311557030,11770,11770,11770,11770,1016
|
|
20240823,095100,299598710,11770,11780,11780,11770,1685
|
|
20240823,095000,279751350,11800,11790,11800,11790,49
|
|
20240823,094900,279173610,11790,11790,11790,11790,4
|
|
20240823,094800,279126450,11780,11800,11800,11780,62
|
|
20240823,094700,278395480,11800,11790,11800,11790,42
|
|
20240823,094600,277900090,11790,11790,11790,11790,20
|
|
20240823,094500,277664290,11800,11800,11800,11800,2
|
|
20240823,094400,277640690,11800,11790,11800,11790,32
|
|
20240823,094300,277263390,11790,11790,11790,11780,111
|
|
20240823,094200,275954780,11790,11790,11790,11790,0
|
|
20240823,094100,275954780,11790,11780,11790,11780,305
|
|
20240823,094000,272358880,11780,11780,11780,11760,1075
|
|
20240823,093900,259705360,11780,11840,11840,11780,4377
|
|
20240823,093800,208026020,11840,11840,11840,11840,476
|
|
20240823,093700,202390180,11840,11830,11840,11820,752
|
|
20240823,093600,193489170,11840,11840,11840,11830,222
|
|
20240823,093500,190860850,11840,11840,11840,11840,0
|
|
20240823,093400,190860850,11840,11840,11840,11840,0
|
|
20240823,093300,190860850,11840,11850,11850,11840,47
|
|
20240823,093200,190304090,11860,11860,11860,11860,19
|
|
20240823,093100,190078750,11870,11870,11870,11850,59
|
|
20240823,093000,189379040,11930,11860,11930,11860,33
|
|
20240823,092900,188985960,11850,11850,11850,11850,3
|
|
20240823,092800,188950410,11850,11840,11860,11840,388
|
|
20240823,092700,184356010,11820,11820,11830,11820,93
|
|
20240823,092600,183256650,11820,11820,11820,11820,7
|
|
20240823,092500,183173910,11820,11820,11820,11820,0
|
|
20240823,092400,183173910,11820,11820,11820,11820,61
|
|
20240823,092300,182452890,11820,11840,11840,11820,42
|
|
20240823,092200,181955950,11820,11840,11840,11820,81
|
|
20240823,092100,180998510,11810,11820,11820,11810,549
|
|
20240823,092000,174509620,11820,11840,11840,11810,1162
|
|
20240823,091900,160770330,11830,11860,11860,11830,1277
|
|
20240823,091800,145645710,11850,11850,11850,11850,0
|
|
20240823,091700,145645710,11850,11860,11860,11850,25
|
|
20240823,091600,145349360,11860,11890,11890,11860,1186
|
|
20240823,091500,131259330,11890,11890,11890,11890,53
|
|
20240823,091400,130629160,11890,11890,11890,11890,81
|
|
20240823,091300,129666070,11910,11900,11930,11900,739
|
|
20240823,091200,120871930,11890,11900,11900,11890,1382
|
|
20240823,091100,104436500,11930,11920,11930,11920,82
|
|
20240823,091000,103458670,11920,11920,11920,11920,200
|
|
20240823,090900,101074670,11900,11900,11900,11900,200
|
|
20240823,090800,98694670,11930,11900,11930,11900,1518
|
|
20240823,090700,80630290,11890,11890,11890,11890,1041
|
|
20240823,090600,68252800,11850,11910,11910,11850,4541
|
|
20240823,090500,14357010,11930,11930,11930,11930,52
|
|
20240823,090400,13736650,11940,11940,11940,11940,9
|
|
20240823,090300,13629190,11940,11930,11940,11930,188
|
|
20240823,090200,11385340,11940,11930,11940,11930,552
|
|
20240823,090100,4798980,11870,11890,11890,11870,63
|
|
20240823,090000,4050340,11900,11920,11920,11900,340
|