704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,204100,259535060,12640,12640,12640,12640,628
|
|
20240821,204000,259535060,12640,12640,12640,12640,0
|
|
20240821,203900,259535060,12640,12640,12640,12640,0
|
|
20240821,203800,259535060,12640,12640,12640,12640,0
|
|
20240821,203700,259535060,12640,12640,12640,12640,0
|
|
20240821,203600,259535060,12640,12640,12640,12640,0
|
|
20240821,203500,259535060,12640,12640,12640,12640,0
|
|
20240821,203400,259535060,12640,12640,12640,12640,0
|
|
20240821,203300,259535060,12640,12640,12640,12640,0
|
|
20240821,203200,259535060,12640,12640,12640,12640,0
|
|
20240821,203100,259535060,12640,12640,12640,12640,0
|
|
20240821,203000,259535060,12640,12640,12640,12640,0
|
|
20240821,202900,259535060,12640,12640,12640,12640,0
|
|
20240821,202800,259535060,12640,12640,12640,12640,0
|
|
20240821,202700,259535060,12640,12640,12640,12640,0
|
|
20240821,202600,259535060,12640,12640,12640,12640,0
|
|
20240821,202500,259535060,12640,12640,12640,12640,0
|
|
20240821,202400,259535060,12640,12640,12640,12640,0
|
|
20240821,202300,259535060,12640,12640,12640,12640,0
|
|
20240821,202200,259535060,12640,12640,12640,12640,0
|
|
20240821,202100,259535060,12640,12640,12640,12640,0
|
|
20240821,202000,259535060,12640,12640,12640,12640,0
|
|
20240821,201900,259535060,12640,12640,12640,12640,0
|
|
20240821,201800,259535060,12640,12640,12640,12640,0
|
|
20240821,201700,259535060,12640,12640,12640,12640,0
|
|
20240821,201600,259535060,12640,12640,12640,12640,0
|
|
20240821,201500,259535060,12640,12640,12640,12640,0
|
|
20240821,201400,259535060,12640,12640,12640,12640,0
|
|
20240821,201300,259535060,12640,12640,12640,12640,0
|
|
20240821,201200,259535060,12640,12640,12640,12640,0
|
|
20240821,201100,259535060,12640,12640,12640,12640,628
|
|
20240821,201000,259535060,12640,12640,12640,12640,0
|
|
20240821,200900,259535060,12640,12640,12640,12640,0
|
|
20240821,200800,259535060,12640,12640,12640,12640,0
|
|
20240821,200700,259535060,12640,12640,12640,12640,0
|
|
20240821,200600,259535060,12640,12640,12640,12640,0
|
|
20240821,200500,259535060,12640,12640,12640,12640,0
|
|
20240821,200400,259535060,12640,12640,12640,12640,0
|
|
20240821,200300,259535060,12640,12640,12640,12640,0
|
|
20240821,200200,259535060,12640,12640,12640,12640,0
|
|
20240821,200100,259535060,12640,12640,12640,12640,0
|
|
20240821,200000,259535060,12640,12640,12640,12640,0
|
|
20240821,195900,259535060,12640,12640,12640,12640,0
|
|
20240821,195800,259535060,12640,12640,12640,12640,0
|
|
20240821,195700,259535060,12640,12640,12640,12640,0
|
|
20240821,195600,259535060,12640,12640,12640,12640,0
|
|
20240821,195500,259535060,12640,12640,12640,12640,0
|
|
20240821,195400,259535060,12640,12640,12640,12640,0
|
|
20240821,195300,259535060,12640,12640,12640,12640,0
|
|
20240821,195200,259535060,12640,12640,12640,12640,0
|
|
20240821,195100,259535060,12640,12640,12640,12640,0
|
|
20240821,195000,259535060,12640,12640,12640,12640,0
|
|
20240821,194900,259535060,12640,12640,12640,12640,0
|
|
20240821,194800,259535060,12640,12640,12640,12640,0
|
|
20240821,194700,259535060,12640,12640,12640,12640,0
|
|
20240821,194600,259535060,12640,12640,12640,12640,0
|
|
20240821,194500,259535060,12640,12640,12640,12640,0
|
|
20240821,194400,259535060,12640,12640,12640,12640,0
|
|
20240821,194300,259535060,12640,12640,12640,12640,0
|
|
20240821,194200,259535060,12640,12640,12640,12640,0
|
|
20240821,194100,259535060,12640,12640,12640,12640,628
|
|
20240821,194000,259535060,12640,12640,12640,12640,0
|
|
20240821,193900,259535060,12640,12640,12640,12640,0
|
|
20240821,193800,259535060,12640,12640,12640,12640,0
|
|
20240821,193700,259535060,12640,12640,12640,12640,0
|
|
20240821,193600,259535060,12640,12640,12640,12640,0
|
|
20240821,193500,259535060,12640,12640,12640,12640,0
|
|
20240821,193400,259535060,12640,12640,12640,12640,0
|
|
20240821,193300,259535060,12640,12640,12640,12640,0
|
|
20240821,193200,259535060,12640,12640,12640,12640,0
|
|
20240821,193100,259535060,12640,12640,12640,12640,0
|
|
20240821,193000,259535060,12640,12640,12640,12640,0
|
|
20240821,192900,259535060,12640,12640,12640,12640,0
|
|
20240821,192800,259535060,12640,12640,12640,12640,0
|
|
20240821,192700,259535060,12640,12640,12640,12640,0
|
|
20240821,192600,259535060,12640,12640,12640,12640,0
|
|
20240821,192500,259535060,12640,12640,12640,12640,0
|
|
20240821,192400,259535060,12640,12640,12640,12640,0
|
|
20240821,192300,259535060,12640,12640,12640,12640,0
|
|
20240821,192200,259535060,12640,12640,12640,12640,0
|
|
20240821,192100,259535060,12640,12640,12640,12640,0
|
|
20240821,192000,259535060,12640,12640,12640,12640,0
|
|
20240821,191900,259535060,12640,12640,12640,12640,0
|
|
20240821,191800,259535060,12640,12640,12640,12640,0
|
|
20240821,191700,259535060,12640,12640,12640,12640,0
|
|
20240821,191600,259535060,12640,12640,12640,12640,0
|
|
20240821,191500,259535060,12640,12640,12640,12640,0
|
|
20240821,191400,259535060,12640,12640,12640,12640,0
|
|
20240821,191300,259535060,12640,12640,12640,12640,0
|
|
20240821,191200,259535060,12640,12640,12640,12640,0
|
|
20240821,191100,259535060,12640,12640,12640,12640,628
|
|
20240821,191000,259535060,12640,12640,12640,12640,0
|
|
20240821,190900,259535060,12640,12640,12640,12640,0
|
|
20240821,190800,259535060,12640,12640,12640,12640,0
|
|
20240821,190700,259535060,12640,12640,12640,12640,0
|
|
20240821,190600,259535060,12640,12640,12640,12640,0
|
|
20240821,190500,259535060,12640,12640,12640,12640,0
|
|
20240821,190400,259535060,12640,12640,12640,12640,0
|
|
20240821,190300,259535060,12640,12640,12640,12640,0
|
|
20240821,190200,259535060,12640,12640,12640,12640,0
|
|
20240821,190100,259535060,12640,12640,12640,12640,0
|
|
20240821,190000,259535060,12640,12640,12640,12640,0
|
|
20240821,185900,259535060,12640,12640,12640,12640,0
|
|
20240821,185800,259535060,12640,12640,12640,12640,0
|
|
20240821,185700,259535060,12640,12640,12640,12640,0
|
|
20240821,185600,259535060,12640,12640,12640,12640,0
|
|
20240821,185500,259535060,12640,12640,12640,12640,0
|
|
20240821,185400,259535060,12640,12640,12640,12640,0
|
|
20240821,185300,259535060,12640,12640,12640,12640,0
|
|
20240821,185200,259535060,12640,12640,12640,12640,0
|
|
20240821,185100,259535060,12640,12640,12640,12640,0
|
|
20240821,185000,259535060,12640,12640,12640,12640,0
|
|
20240821,184900,259535060,12640,12640,12640,12640,0
|
|
20240821,184800,259535060,12640,12640,12640,12640,0
|
|
20240821,184700,259535060,12640,12640,12640,12640,0
|
|
20240821,184600,259535060,12640,12640,12640,12640,0
|
|
20240821,184500,259535060,12640,12640,12640,12640,0
|
|
20240821,184400,259535060,12640,12640,12640,12640,0
|
|
20240821,184300,259535060,12640,12640,12640,12640,0
|
|
20240821,184200,259535060,12640,12640,12640,12640,0
|
|
20240821,184100,259535060,12640,12640,12640,12640,628
|
|
20240821,184000,259535060,12640,12640,12640,12640,0
|
|
20240821,183900,259535060,12640,12640,12640,12640,0
|
|
20240821,183800,259535060,12640,12640,12640,12640,0
|
|
20240821,183700,259535060,12640,12640,12640,12640,0
|
|
20240821,183600,259535060,12640,12640,12640,12640,0
|
|
20240821,183500,259535060,12640,12640,12640,12640,0
|
|
20240821,183400,259535060,12640,12640,12640,12640,0
|
|
20240821,183300,259535060,12640,12640,12640,12640,0
|
|
20240821,183200,259535060,12640,12640,12640,12640,0
|
|
20240821,183100,259535060,12640,12640,12640,12640,0
|
|
20240821,183000,259535060,12640,12640,12640,12640,0
|
|
20240821,182900,259535060,12640,12640,12640,12640,0
|
|
20240821,182800,259535060,12640,12640,12640,12640,0
|
|
20240821,182700,259535060,12640,12640,12640,12640,0
|
|
20240821,182600,259535060,12640,12640,12640,12640,0
|
|
20240821,182500,259535060,12640,12640,12640,12640,0
|
|
20240821,182400,259535060,12640,12640,12640,12640,0
|
|
20240821,182300,259535060,12640,12640,12640,12640,0
|
|
20240821,182200,259535060,12640,12640,12640,12640,0
|
|
20240821,182100,259535060,12640,12640,12640,12640,0
|
|
20240821,182000,259535060,12640,12640,12640,12640,0
|
|
20240821,181900,259535060,12640,12640,12640,12640,0
|
|
20240821,181800,259535060,12640,12640,12640,12640,0
|
|
20240821,181700,259535060,12640,12640,12640,12640,0
|
|
20240821,181600,259535060,12640,12640,12640,12640,0
|
|
20240821,181500,259535060,12640,12640,12640,12640,0
|
|
20240821,181400,259535060,12640,12640,12640,12640,0
|
|
20240821,181300,259535060,12640,12640,12640,12640,0
|
|
20240821,181200,259535060,12640,12640,12640,12640,0
|
|
20240821,181100,259535060,12640,12640,12640,12640,628
|
|
20240821,181000,259535060,12640,12640,12640,12640,0
|
|
20240821,180900,259535060,12640,12640,12640,12640,0
|
|
20240821,180800,259535060,12640,12640,12640,12640,0
|
|
20240821,180700,259535060,12640,12640,12640,12640,0
|
|
20240821,180600,259535060,12640,12640,12640,12640,0
|
|
20240821,180500,259535060,12640,12640,12640,12640,0
|
|
20240821,180400,259535060,12640,12640,12640,12640,0
|
|
20240821,180300,259535060,12640,12640,12640,12640,0
|
|
20240821,180200,259535060,12640,12640,12640,12640,0
|
|
20240821,180100,259535060,12640,12640,12640,12640,0
|
|
20240821,180000,259535060,12640,12640,12640,12640,0
|
|
20240821,175900,259535060,12640,12640,12640,12640,0
|
|
20240821,175800,259535060,12640,12640,12640,12640,0
|
|
20240821,175700,259535060,12640,12640,12640,12640,0
|
|
20240821,175600,259535060,12640,12640,12640,12640,0
|
|
20240821,175500,259535060,12640,12640,12640,12640,0
|
|
20240821,175400,259535060,12640,12640,12640,12640,0
|
|
20240821,175300,259535060,12640,12640,12640,12640,0
|
|
20240821,175200,259535060,12640,12640,12640,12640,0
|
|
20240821,175100,259535060,12640,12640,12640,12640,0
|
|
20240821,175000,259535060,12640,12640,12640,12640,0
|
|
20240821,174900,259535060,12640,12640,12640,12640,0
|
|
20240821,174800,259535060,12640,12640,12640,12640,0
|
|
20240821,174700,259535060,12640,12640,12640,12640,0
|
|
20240821,174600,259535060,12640,12640,12640,12640,0
|
|
20240821,174500,259535060,12640,12640,12640,12640,0
|
|
20240821,174400,259535060,12640,12640,12640,12640,0
|
|
20240821,174300,259535060,12640,12640,12640,12640,0
|
|
20240821,174200,259535060,12640,12640,12640,12640,0
|
|
20240821,174100,259535060,12640,12640,12640,12640,628
|
|
20240821,174000,259535060,12640,12640,12640,12640,0
|
|
20240821,173900,259535060,12640,12640,12640,12640,0
|
|
20240821,173800,259535060,12640,12640,12640,12640,0
|
|
20240821,173700,259535060,12640,12640,12640,12640,0
|
|
20240821,173600,259535060,12640,12640,12640,12640,0
|
|
20240821,173500,259535060,12640,12640,12640,12640,0
|
|
20240821,173400,259535060,12640,12640,12640,12640,0
|
|
20240821,173300,259535060,12640,12640,12640,12640,0
|
|
20240821,173200,259535060,12640,12640,12640,12640,0
|
|
20240821,173100,259535060,12640,12640,12640,12640,0
|
|
20240821,173000,259535060,12640,12640,12640,12640,0
|
|
20240821,172900,259535060,12640,12640,12640,12640,0
|
|
20240821,172800,259535060,12640,12640,12640,12640,0
|
|
20240821,172700,259535060,12640,12640,12640,12640,0
|
|
20240821,172600,259535060,12640,12640,12640,12640,0
|
|
20240821,172500,259535060,12640,12640,12640,12640,0
|
|
20240821,172400,259535060,12640,12640,12640,12640,0
|
|
20240821,172300,259535060,12640,12640,12640,12640,0
|
|
20240821,172200,259535060,12640,12640,12640,12640,0
|
|
20240821,172100,259535060,12640,12640,12640,12640,0
|
|
20240821,172000,259535060,12640,12640,12640,12640,0
|
|
20240821,171900,259535060,12640,12640,12640,12640,0
|
|
20240821,171800,259535060,12640,12640,12640,12640,0
|
|
20240821,171700,259535060,12640,12640,12640,12640,0
|
|
20240821,171600,259535060,12640,12640,12640,12640,0
|
|
20240821,171500,259535060,12640,12640,12640,12640,0
|
|
20240821,171400,259535060,12640,12640,12640,12640,0
|
|
20240821,171300,259535060,12640,12640,12640,12640,0
|
|
20240821,171200,259535060,12640,12640,12640,12640,0
|
|
20240821,171100,259535060,12640,12640,12640,12640,628
|
|
20240821,171000,259535060,12640,12640,12640,12640,0
|
|
20240821,170900,259535060,12640,12640,12640,12640,0
|
|
20240821,170800,259535060,12640,12640,12640,12640,0
|
|
20240821,170700,259535060,12640,12640,12640,12640,0
|
|
20240821,170600,259535060,12640,12640,12640,12640,0
|
|
20240821,170500,259535060,12640,12640,12640,12640,0
|
|
20240821,170400,259535060,12640,12640,12640,12640,0
|
|
20240821,170300,259535060,12640,12640,12640,12640,0
|
|
20240821,170200,259535060,12640,12640,12640,12640,0
|
|
20240821,170100,259535060,12640,12640,12640,12640,0
|
|
20240821,170000,259535060,12640,12640,12640,12640,0
|
|
20240821,165900,259535060,12640,12640,12640,12640,0
|
|
20240821,165800,259535060,12640,12640,12640,12640,0
|
|
20240821,165700,259535060,12640,12640,12640,12640,0
|
|
20240821,165600,259535060,12640,12640,12640,12640,0
|
|
20240821,165500,259535060,12640,12640,12640,12640,0
|
|
20240821,165400,259535060,12640,12640,12640,12640,0
|
|
20240821,165300,259535060,12640,12640,12640,12640,0
|
|
20240821,165200,259535060,12640,12640,12640,12640,0
|
|
20240821,165100,259535060,12640,12640,12640,12640,0
|
|
20240821,165000,259535060,12640,12640,12640,12640,0
|
|
20240821,164900,259535060,12640,12640,12640,12640,0
|
|
20240821,164800,259535060,12640,12640,12640,12640,0
|
|
20240821,164700,259535060,12640,12640,12640,12640,0
|
|
20240821,164600,259535060,12640,12640,12640,12640,0
|
|
20240821,164500,259535060,12640,12640,12640,12640,0
|
|
20240821,164400,259535060,12640,12640,12640,12640,0
|
|
20240821,164300,259535060,12640,12640,12640,12640,0
|
|
20240821,164200,259535060,12640,12640,12640,12640,0
|
|
20240821,164100,259535060,12640,12640,12640,12640,628
|
|
20240821,164000,259535060,12640,12640,12640,12640,0
|
|
20240821,163900,259535060,12640,12640,12640,12640,0
|
|
20240821,163800,259535060,12640,12640,12640,12640,0
|
|
20240821,163700,259535060,12640,12640,12640,12640,0
|
|
20240821,163600,259535060,12640,12640,12640,12640,0
|
|
20240821,163500,259535060,12640,12640,12640,12640,0
|
|
20240821,163400,259535060,12640,12640,12640,12640,0
|
|
20240821,163300,259535060,12640,12640,12640,12640,0
|
|
20240821,163200,259535060,12640,12640,12640,12640,0
|
|
20240821,163100,259535060,12640,12640,12640,12640,0
|
|
20240821,163000,259535060,12640,12640,12640,12640,0
|
|
20240821,162900,259535060,12640,12640,12640,12640,0
|
|
20240821,162800,259535060,12640,12640,12640,12640,0
|
|
20240821,162700,259535060,12640,12640,12640,12640,0
|
|
20240821,162600,259535060,12640,12640,12640,12640,0
|
|
20240821,162500,259535060,12640,12640,12640,12640,0
|
|
20240821,162400,259535060,12640,12640,12640,12640,0
|
|
20240821,162300,259535060,12640,12640,12640,12640,0
|
|
20240821,162200,259535060,12640,12640,12640,12640,0
|
|
20240821,162100,259535060,12640,12640,12640,12640,0
|
|
20240821,162000,259535060,12640,12640,12640,12640,0
|
|
20240821,161900,259535060,12640,12640,12640,12640,0
|
|
20240821,161800,259535060,12640,12640,12640,12640,0
|
|
20240821,161700,259535060,12640,12640,12640,12640,0
|
|
20240821,161600,259535060,12640,12640,12640,12640,0
|
|
20240821,161500,259535060,12640,12640,12640,12640,0
|
|
20240821,161400,259535060,12640,12640,12640,12640,0
|
|
20240821,161300,259535060,12640,12640,12640,12640,0
|
|
20240821,161200,259535060,12640,12640,12640,12640,0
|
|
20240821,161100,259535060,12640,12640,12640,12640,628
|
|
20240821,161000,259535060,12640,12640,12640,12640,0
|
|
20240821,160900,259535060,12640,12640,12640,12640,0
|
|
20240821,160800,259535060,12640,12640,12640,12640,0
|
|
20240821,160700,259535060,12640,12640,12640,12640,0
|
|
20240821,160600,259535060,12640,12640,12640,12640,0
|
|
20240821,160500,259535060,12640,12640,12640,12640,0
|
|
20240821,160400,259535060,12640,12640,12640,12640,0
|
|
20240821,160300,259535060,12640,12640,12640,12640,0
|
|
20240821,160200,259535060,12640,12640,12640,12640,0
|
|
20240821,160100,259535060,12640,12640,12640,12640,0
|
|
20240821,160000,259535060,12640,12640,12640,12640,0
|
|
20240821,155900,259535060,12640,12640,12640,12640,0
|
|
20240821,155800,259535060,12640,12640,12640,12640,0
|
|
20240821,155700,259535060,12640,12640,12640,12640,0
|
|
20240821,155600,259535060,12640,12640,12640,12640,0
|
|
20240821,155500,259535060,12640,12640,12640,12640,0
|
|
20240821,155400,259535060,12640,12640,12640,12640,0
|
|
20240821,155300,259535060,12640,12640,12640,12640,0
|
|
20240821,155200,259535060,12640,12640,12640,12640,0
|
|
20240821,155100,259535060,12640,12640,12640,12640,0
|
|
20240821,155000,259535060,12640,12640,12640,12640,0
|
|
20240821,154900,259535060,12640,12640,12640,12640,0
|
|
20240821,154800,259535060,12640,12640,12640,12640,0
|
|
20240821,154700,259535060,12640,12640,12640,12640,0
|
|
20240821,154600,259535060,12640,12640,12640,12640,0
|
|
20240821,154500,259535060,12640,12640,12640,12640,0
|
|
20240821,154400,259535060,12640,12640,12640,12640,0
|
|
20240821,154300,259535060,12640,12640,12640,12640,0
|
|
20240821,154200,259535060,12640,12640,12640,12640,0
|
|
20240821,154100,259535060,12640,12640,12640,12640,628
|
|
20240821,154000,259535060,12640,12640,12640,12640,0
|
|
20240821,153900,259535060,12640,12640,12640,12640,0
|
|
20240821,153800,259535060,12640,12640,12640,12640,0
|
|
20240821,153700,259535060,12640,12640,12640,12640,0
|
|
20240821,153600,259535060,12640,12640,12640,12640,0
|
|
20240821,153500,259535060,12640,12640,12640,12640,0
|
|
20240821,153400,259535060,12640,12640,12640,12640,0
|
|
20240821,153300,259535060,12640,12640,12640,12640,0
|
|
20240821,153200,259535060,12640,12640,12640,12640,0
|
|
20240821,153100,259535060,12640,12640,12640,12640,0
|
|
20240821,153000,259535060,12640,12640,12640,12640,628
|
|
20240821,152900,251597140,12660,12660,12660,12660,0
|
|
20240821,152800,251597140,12660,12660,12660,12660,0
|
|
20240821,152700,251597140,12660,12660,12660,12660,0
|
|
20240821,152600,251597140,12660,12660,12660,12660,0
|
|
20240821,152500,251597140,12660,12660,12660,12660,0
|
|
20240821,152400,251597140,12660,12660,12660,12660,0
|
|
20240821,152300,251597140,12660,12660,12660,12660,0
|
|
20240821,152200,251597140,12660,12660,12660,12660,0
|
|
20240821,152100,251597140,12660,12660,12660,12660,0
|
|
20240821,152000,251597140,12660,12660,12660,12660,0
|
|
20240821,151900,251597140,12660,12660,12660,12650,152
|
|
20240821,151800,249673050,12650,12660,12660,12650,203
|
|
20240821,151700,247103080,12650,12640,12650,12640,511
|
|
20240821,151600,240639390,12640,12630,12640,12620,986
|
|
20240821,151500,228189970,12630,12620,12630,12620,521
|
|
20240821,151400,221610450,12570,12630,12630,12570,76
|
|
20240821,151300,220651590,12630,12580,12630,12580,1084
|
|
20240821,151200,206978670,12580,12570,12580,12570,127
|
|
20240821,151100,205381880,12570,12570,12570,12560,305
|
|
20240821,151000,201548080,12570,12520,12570,12520,492
|
|
20240821,150900,195373070,12450,12450,12510,12450,1171
|
|
20240821,150800,180748270,12440,12420,12440,12420,933
|
|
20240821,150700,169149390,12420,12420,12420,12420,0
|
|
20240821,150600,169149390,12420,12340,12420,12340,42
|
|
20240821,150500,168628470,12350,12430,12430,12350,79
|
|
20240821,150400,167646740,12430,12430,12430,12430,67
|
|
20240821,150300,166813930,12430,12420,12430,12420,9
|
|
20240821,150200,166702070,12340,12340,12340,12340,10
|
|
20240821,150100,166578670,12440,12440,12440,12440,0
|
|
20240821,150000,166578670,12440,12400,12440,12400,69
|
|
20240821,145900,165721400,12310,12310,12310,12310,0
|
|
20240821,145800,165721400,12310,12400,12400,12310,300
|
|
20240821,145700,162014580,12440,12440,12440,12440,0
|
|
20240821,145600,162014580,12440,12440,12440,12440,0
|
|
20240821,145500,162014580,12440,12440,12440,12440,0
|
|
20240821,145400,162014580,12440,12440,12440,12440,0
|
|
20240821,145300,162014580,12440,12440,12440,12440,0
|
|
20240821,145200,162014580,12440,12440,12440,12440,0
|
|
20240821,145100,162014580,12440,12440,12440,12440,0
|
|
20240821,145000,162014580,12440,12440,12440,12440,0
|
|
20240821,144900,162014580,12440,12440,12440,12440,0
|
|
20240821,144800,162014580,12440,12440,12440,12440,0
|
|
20240821,144700,162014580,12440,12440,12440,12440,0
|
|
20240821,144600,162014580,12440,12440,12440,12440,3
|
|
20240821,144500,161977260,12400,12400,12400,12400,0
|
|
20240821,144400,161977260,12400,12400,12400,12400,0
|
|
20240821,144300,161977260,12400,12440,12440,12400,467
|
|
20240821,144200,156184980,12440,12440,12440,12440,0
|
|
20240821,144100,156184980,12440,12440,12440,12440,0
|
|
20240821,144000,156184980,12440,12440,12440,12440,0
|
|
20240821,143900,156184980,12440,12410,12440,12410,17
|
|
20240821,143800,155973660,12400,12400,12400,12400,0
|
|
20240821,143700,155973660,12400,12400,12400,12400,0
|
|
20240821,143600,155973660,12400,12400,12400,12400,0
|
|
20240821,143500,155973660,12400,12400,12400,12400,137
|
|
20240821,143400,154274860,12390,12390,12390,12390,0
|
|
20240821,143300,154274860,12390,12380,12390,12380,42
|
|
20240821,143200,153754810,12390,12390,12390,12390,0
|
|
20240821,143100,153754810,12390,12380,12390,12380,11
|
|
20240821,143000,153618620,12380,12380,12380,12380,0
|
|
20240821,142900,153618620,12380,12380,12380,12380,0
|
|
20240821,142800,153618620,12380,12380,12380,12380,2
|
|
20240821,142700,153593860,12390,12390,12390,12390,1
|
|
20240821,142600,153581470,12390,12390,12390,12390,6
|
|
20240821,142500,153507130,12400,12400,12400,12400,0
|
|
20240821,142400,153507130,12400,12400,12400,12400,1
|
|
20240821,142300,153494730,12400,12340,12400,12340,275
|
|
20240821,142200,150098170,12340,12340,12340,12340,0
|
|
20240821,142100,150098170,12340,12340,12340,12340,0
|
|
20240821,142000,150098170,12340,12340,12340,12340,26
|
|
20240821,141900,149777330,12340,12340,12340,12340,0
|
|
20240821,141800,149777330,12340,12340,12340,12340,0
|
|
20240821,141700,149777330,12340,12340,12340,12340,0
|
|
20240821,141600,149777330,12340,12340,12340,12340,2
|
|
20240821,141500,149752650,12290,12290,12290,12290,0
|
|
20240821,141400,149752650,12290,12290,12290,12290,126
|
|
20240821,141300,148204110,12280,12280,12280,12280,0
|
|
20240821,141200,148204110,12280,12280,12280,12280,0
|
|
20240821,141100,148204110,12280,12280,12280,12280,0
|
|
20240821,141000,148204110,12280,12280,12280,12280,0
|
|
20240821,140900,148204110,12280,12280,12280,12280,0
|
|
20240821,140800,148204110,12280,12340,12340,12280,24
|
|
20240821,140700,147908870,12290,12290,12290,12290,10
|
|
20240821,140600,147785970,12280,12280,12280,12280,1
|
|
20240821,140500,147773690,12280,12280,12280,12280,0
|
|
20240821,140400,147773690,12280,12280,12280,12280,0
|
|
20240821,140300,147773690,12280,12280,12280,12280,8
|
|
20240821,140200,147675450,12270,12290,12290,12270,121
|
|
20240821,140100,146189540,12300,12300,12300,12300,1500
|
|
20240821,140000,127739540,12300,12320,12320,12300,688
|
|
20240821,135900,119268960,12340,12340,12340,12340,0
|
|
20240821,135800,119268960,12340,12340,12340,12340,0
|
|
20240821,135700,119268960,12340,12340,12340,12340,0
|
|
20240821,135600,119268960,12340,12340,12340,12340,1
|
|
20240821,135500,119256620,12340,12340,12340,12340,1
|
|
20240821,135400,119244280,12340,12340,12340,12340,0
|
|
20240821,135300,119244280,12340,12320,12340,12320,78
|
|
20240821,135200,118283200,12320,12330,12330,12320,90
|
|
20240821,135100,117174360,12330,12330,12330,12330,0
|
|
20240821,135000,117174360,12330,12330,12330,12330,70
|
|
20240821,134900,116311260,12330,12330,12330,12330,0
|
|
20240821,134800,116311260,12330,12330,12330,12330,4
|
|
20240821,134700,116261940,12340,12340,12340,12340,0
|
|
20240821,134600,116261940,12340,12340,12340,12340,0
|
|
20240821,134500,116261940,12340,12340,12340,12340,14
|
|
20240821,134400,116089180,12340,12340,12340,12340,4
|
|
20240821,134300,116039820,12340,12340,12340,12340,5
|
|
20240821,134200,115978120,12340,12340,12340,12340,506
|
|
20240821,134100,109734080,12310,12310,12310,12310,0
|
|
20240821,134000,109734080,12310,12310,12310,12310,16
|
|
20240821,133900,109537120,12340,12340,12340,12340,0
|
|
20240821,133800,109537120,12340,12340,12340,12340,0
|
|
20240821,133700,109537120,12340,12340,12340,12340,0
|
|
20240821,133600,109537120,12340,12320,12340,12320,12
|
|
20240821,133500,109389260,12330,12330,12330,12330,5
|
|
20240821,133400,109327610,12330,12330,12340,12330,74
|
|
20240821,133300,108415160,12320,12320,12320,12320,8
|
|
20240821,133200,108316600,12320,12320,12320,12320,155
|
|
20240821,133100,106407000,12330,12320,12330,12320,17
|
|
20240821,133000,106197550,12320,12320,12320,12320,205
|
|
20240821,132900,103671950,12340,12340,12340,12340,0
|
|
20240821,132800,103671950,12340,12340,12340,12340,0
|
|
20240821,132700,103671950,12340,12340,12340,12340,7
|
|
20240821,132600,103585570,12320,12320,12320,12320,62
|
|
20240821,132500,102821730,12350,12350,12350,12350,0
|
|
20240821,132400,102821730,12350,12350,12350,12350,0
|
|
20240821,132300,102821730,12350,12350,12350,12350,0
|
|
20240821,132200,102821730,12350,12350,12350,12350,0
|
|
20240821,132100,102821730,12350,12350,12350,12350,6
|
|
20240821,132000,102747630,12320,12320,12320,12320,0
|
|
20240821,131900,102747630,12320,12320,12320,12320,69
|
|
20240821,131800,101897550,12350,12350,12350,12350,0
|
|
20240821,131700,101897550,12350,12350,12350,12350,5
|
|
20240821,131600,101835800,12350,12350,12350,12350,1
|
|
20240821,131500,101823450,12350,12350,12350,12350,0
|
|
20240821,131400,101823450,12350,12350,12350,12350,0
|
|
20240821,131300,101823450,12350,12350,12350,12350,0
|
|
20240821,131200,101823450,12350,12350,12350,12350,0
|
|
20240821,131100,101823450,12350,12350,12350,12350,0
|
|
20240821,131000,101823450,12350,12320,12350,12320,32
|
|
20240821,130900,101428760,12350,12350,12350,12350,0
|
|
20240821,130800,101428760,12350,12350,12350,12350,17
|
|
20240821,130700,101218810,12330,12330,12330,12330,0
|
|
20240821,130600,101218810,12330,12330,12330,12330,10
|
|
20240821,130500,101095510,12320,12320,12320,12320,0
|
|
20240821,130400,101095510,12320,12320,12320,12320,29
|
|
20240821,130300,100738230,12350,12350,12350,12350,0
|
|
20240821,130200,100738230,12350,12350,12350,12350,0
|
|
20240821,130100,100738230,12350,12350,12350,12350,0
|
|
20240821,130000,100738230,12350,12350,12350,12350,114
|
|
20240821,125900,99330330,12350,12320,12350,12320,35
|
|
20240821,125800,98898620,12400,12400,12400,12400,0
|
|
20240821,125700,98898620,12400,12400,12400,12400,0
|
|
20240821,125600,98898620,12400,12400,12400,12400,0
|
|
20240821,125500,98898620,12400,12400,12400,12400,0
|
|
20240821,125400,98898620,12400,12400,12400,12400,0
|
|
20240821,125300,98898620,12400,12400,12400,12400,1
|
|
20240821,125200,98886220,12320,12320,12320,12320,0
|
|
20240821,125100,98886220,12320,12320,12320,12320,0
|
|
20240821,125000,98886220,12320,12320,12320,12320,0
|
|
20240821,124900,98886220,12320,12320,12320,12320,0
|
|
20240821,124800,98886220,12320,12320,12320,12320,0
|
|
20240821,124700,98886220,12320,12320,12320,12320,0
|
|
20240821,124600,98886220,12320,12320,12320,12320,0
|
|
20240821,124500,98886220,12320,12320,12320,12320,0
|
|
20240821,124400,98886220,12320,12320,12320,12320,40
|
|
20240821,124300,98393420,12350,12350,12350,12350,0
|
|
20240821,124200,98393420,12350,12350,12350,12350,0
|
|
20240821,124100,98393420,12350,12350,12350,12350,0
|
|
20240821,124000,98393420,12350,12350,12350,12350,0
|
|
20240821,123900,98393420,12350,12350,12350,12350,0
|
|
20240821,123800,98393420,12350,12350,12350,12350,0
|
|
20240821,123700,98393420,12350,12350,12350,12350,0
|
|
20240821,123600,98393420,12350,12350,12350,12350,300
|
|
20240821,123500,94688420,12310,12310,12310,12310,0
|
|
20240821,123400,94688420,12310,12320,12320,12310,38
|
|
20240821,123300,94220610,12320,12320,12320,12320,0
|
|
20240821,123200,94220610,12320,12320,12320,12320,2
|
|
20240821,123100,94195970,12310,12310,12310,12310,200
|
|
20240821,123000,91733970,12310,12310,12310,12310,0
|
|
20240821,122900,91733970,12310,12330,12330,12310,546
|
|
20240821,122800,85007860,12370,12370,12370,12370,1
|
|
20240821,122700,84995490,12370,12370,12370,12370,0
|
|
20240821,122600,84995490,12370,12370,12370,12370,0
|
|
20240821,122500,84995490,12370,12370,12370,12370,0
|
|
20240821,122400,84995490,12370,12370,12370,12370,1
|
|
20240821,122300,84983120,12340,12370,12370,12340,180
|
|
20240821,122200,82760800,12400,12400,12400,12400,0
|
|
20240821,122100,82760800,12400,12400,12400,12400,0
|
|
20240821,122000,82760800,12400,12400,12400,12400,0
|
|
20240821,121900,82760800,12400,12400,12400,12400,0
|
|
20240821,121800,82760800,12400,12400,12400,12400,0
|
|
20240821,121700,82760800,12400,12400,12400,12400,0
|
|
20240821,121600,82760800,12400,12400,12400,12400,0
|
|
20240821,121500,82760800,12400,12400,12400,12400,0
|
|
20240821,121400,82760800,12400,12400,12400,12400,0
|
|
20240821,121300,82760800,12400,12400,12400,12400,0
|
|
20240821,121200,82760800,12400,12400,12400,12400,0
|
|
20240821,121100,82760800,12400,12400,12400,12400,0
|
|
20240821,121000,82760800,12400,12400,12400,12400,0
|
|
20240821,120900,82760800,12400,12400,12400,12400,2
|
|
20240821,120800,82736000,12400,12400,12400,12400,0
|
|
20240821,120700,82736000,12400,12400,12400,12400,0
|
|
20240821,120600,82736000,12400,12400,12400,12400,1
|
|
20240821,120500,82723600,12400,12400,12400,12400,1
|
|
20240821,120400,82711200,12400,12400,12400,12400,1
|
|
20240821,120300,82698800,12420,12420,12420,12420,1
|
|
20240821,120200,82686380,12410,12380,12410,12380,325
|
|
20240821,120100,78659700,12370,12370,12370,12370,0
|
|
20240821,120000,78659700,12370,12370,12370,12370,0
|
|
20240821,115900,78659700,12370,12370,12370,12370,0
|
|
20240821,115800,78659700,12370,12370,12370,12370,0
|
|
20240821,115700,78659700,12370,12370,12370,12370,10
|
|
20240821,115600,78536000,12350,12350,12350,12350,0
|
|
20240821,115500,78536000,12350,12350,12350,12350,0
|
|
20240821,115400,78536000,12350,12350,12350,12350,0
|
|
20240821,115300,78536000,12350,12350,12350,12350,10
|
|
20240821,115200,78412500,12370,12370,12370,12370,4
|
|
20240821,115100,78363020,12380,12380,12380,12380,4
|
|
20240821,115000,78313500,12380,12380,12380,12380,0
|
|
20240821,114900,78313500,12380,12380,12380,12380,0
|
|
20240821,114800,78313500,12380,12380,12380,12380,0
|
|
20240821,114700,78313500,12380,12380,12380,12380,1
|
|
20240821,114600,78301120,12380,12380,12380,12380,200
|
|
20240821,114500,75825120,12370,12370,12370,12370,0
|
|
20240821,114400,75825120,12370,12370,12370,12370,0
|
|
20240821,114300,75825120,12370,12370,12370,12370,2
|
|
20240821,114200,75800380,12330,12330,12330,12330,0
|
|
20240821,114100,75800380,12330,12330,12330,12330,18
|
|
20240821,114000,75578440,12340,12340,12340,12340,0
|
|
20240821,113900,75578440,12340,12340,12340,12340,0
|
|
20240821,113800,75578440,12340,12340,12340,12340,0
|
|
20240821,113700,75578440,12340,12340,12340,12340,0
|
|
20240821,113600,75578440,12340,12340,12340,12340,0
|
|
20240821,113500,75578440,12340,12340,12340,12340,0
|
|
20240821,113400,75578440,12340,12340,12340,12340,0
|
|
20240821,113300,75578440,12340,12340,12340,12340,0
|
|
20240821,113200,75578440,12340,12340,12340,12340,0
|
|
20240821,113100,75578440,12340,12340,12340,12340,25
|
|
20240821,113000,75269940,12340,12380,12380,12340,204
|
|
20240821,112900,72752500,12330,12340,12340,12330,17
|
|
20240821,112800,72542780,12380,12380,12380,12380,1
|
|
20240821,112700,72530400,12380,12380,12380,12380,1
|
|
20240821,112600,72518020,12350,12350,12350,12350,0
|
|
20240821,112500,72518020,12350,12350,12350,12350,0
|
|
20240821,112400,72518020,12350,12350,12350,12350,199
|
|
20240821,112300,70060370,12360,12360,12360,12360,0
|
|
20240821,112200,70060370,12360,12360,12360,12360,1
|
|
20240821,112100,70048010,12360,12360,12360,12360,0
|
|
20240821,112000,70048010,12360,12360,12360,12360,0
|
|
20240821,111900,70048010,12360,12350,12360,12350,20
|
|
20240821,111800,69800970,12360,12360,12360,12360,0
|
|
20240821,111700,69800970,12360,12360,12360,12360,0
|
|
20240821,111600,69800970,12360,12370,12370,12360,421
|
|
20240821,111500,64595460,12380,12380,12380,12380,0
|
|
20240821,111400,64595460,12380,12380,12380,12380,0
|
|
20240821,111300,64595460,12380,12380,12380,12380,0
|
|
20240821,111200,64595460,12380,12380,12380,12380,0
|
|
20240821,111100,64595460,12380,12380,12380,12380,1
|
|
20240821,111000,64583080,12380,12380,12380,12380,1
|
|
20240821,110900,64570700,12410,12410,12410,12410,0
|
|
20240821,110800,64570700,12410,12410,12410,12410,0
|
|
20240821,110700,64570700,12410,12410,12410,12410,0
|
|
20240821,110600,64570700,12410,12410,12410,12410,0
|
|
20240821,110500,64570700,12410,12410,12410,12410,0
|
|
20240821,110400,64570700,12410,12410,12410,12410,0
|
|
20240821,110300,64570700,12410,12410,12410,12410,0
|
|
20240821,110200,64570700,12410,12410,12410,12410,1
|
|
20240821,110100,64558290,12370,12370,12370,12370,0
|
|
20240821,110000,64558290,12370,12370,12370,12370,0
|
|
20240821,105900,64558290,12370,12370,12370,12370,0
|
|
20240821,105800,64558290,12370,12370,12370,12370,0
|
|
20240821,105700,64558290,12370,12370,12370,12370,1
|
|
20240821,105600,64545920,12370,12370,12370,12370,0
|
|
20240821,105500,64545920,12370,12370,12370,12370,1
|
|
20240821,105400,64533550,12360,12360,12360,12360,17
|
|
20240821,105300,64323430,12360,12360,12360,12360,0
|
|
20240821,105200,64323430,12360,12360,12360,12360,0
|
|
20240821,105100,64323430,12360,12360,12360,12360,1
|
|
20240821,105000,64311070,12350,12350,12350,12350,0
|
|
20240821,104900,64311070,12350,12350,12350,12350,0
|
|
20240821,104800,64311070,12350,12350,12350,12350,0
|
|
20240821,104700,64311070,12350,12350,12350,12350,0
|
|
20240821,104600,64311070,12350,12350,12350,12350,0
|
|
20240821,104500,64311070,12350,12350,12350,12350,0
|
|
20240821,104400,64311070,12350,12350,12350,12350,0
|
|
20240821,104300,64311070,12350,12350,12350,12350,0
|
|
20240821,104200,64311070,12350,12350,12350,12350,0
|
|
20240821,104100,64311070,12350,12350,12350,12350,0
|
|
20240821,104000,64311070,12350,12350,12350,12350,0
|
|
20240821,103900,64311070,12350,12350,12350,12350,0
|
|
20240821,103800,64311070,12350,12360,12360,12350,19
|
|
20240821,103700,64076300,12420,12420,12420,12420,0
|
|
20240821,103600,64076300,12420,12420,12420,12420,0
|
|
20240821,103500,64076300,12420,12420,12420,12420,0
|
|
20240821,103400,64076300,12420,12420,12420,12420,0
|
|
20240821,103300,64076300,12420,12420,12420,12420,0
|
|
20240821,103200,64076300,12420,12420,12420,12420,0
|
|
20240821,103100,64076300,12420,12420,12420,12420,0
|
|
20240821,103000,64076300,12420,12360,12420,12350,59
|
|
20240821,102900,63347570,12350,12350,12350,12350,0
|
|
20240821,102800,63347570,12350,12350,12350,12350,0
|
|
20240821,102700,63347570,12350,12350,12350,12350,0
|
|
20240821,102600,63347570,12350,12390,12390,12350,371
|
|
20240821,102500,58763020,12390,12430,12430,12390,1765
|
|
20240821,102400,36866660,12460,12460,12460,12460,0
|
|
20240821,102300,36866660,12460,12460,12460,12460,26
|
|
20240821,102200,36542700,12440,12450,12450,12440,85
|
|
20240821,102100,35484510,12510,12510,12510,12510,3
|
|
20240821,102000,35446980,12460,12460,12460,12460,55
|
|
20240821,101900,34761680,12460,12520,12520,12460,36
|
|
20240821,101800,34311980,12530,12530,12530,12530,0
|
|
20240821,101700,34311980,12530,12480,12530,12480,363
|
|
20240821,101600,29780740,12550,12550,12550,12550,11
|
|
20240821,101500,29642690,12550,12550,12550,12550,5
|
|
20240821,101400,29579940,12480,12490,12490,12480,20
|
|
20240821,101300,29330270,12480,12480,12480,12480,0
|
|
20240821,101200,29330270,12480,12480,12480,12480,0
|
|
20240821,101100,29330270,12480,12480,12480,12480,0
|
|
20240821,101000,29330270,12480,12480,12480,12480,0
|
|
20240821,100900,29330270,12480,12480,12480,12480,0
|
|
20240821,100800,29330270,12480,12480,12480,12480,231
|
|
20240821,100700,26447390,12480,12480,12480,12480,0
|
|
20240821,100600,26447390,12480,12550,12550,12480,71
|
|
20240821,100500,25560660,12560,12560,12560,12560,0
|
|
20240821,100400,25560660,12560,12560,12560,12560,0
|
|
20240821,100300,25560660,12560,12560,12560,12560,0
|
|
20240821,100200,25560660,12560,12560,12560,12560,4
|
|
20240821,100100,25510420,12560,12570,12570,12560,7
|
|
20240821,100000,25422490,12580,12580,12580,12580,0
|
|
20240821,095900,25422490,12580,12580,12580,12580,0
|
|
20240821,095800,25422490,12580,12580,12580,12580,0
|
|
20240821,095700,25422490,12580,12580,12580,12580,0
|
|
20240821,095600,25422490,12580,12580,12580,12580,0
|
|
20240821,095500,25422490,12580,12580,12580,12580,0
|
|
20240821,095400,25422490,12580,12580,12580,12580,0
|
|
20240821,095300,25422490,12580,12580,12580,12580,20
|
|
20240821,095200,25170890,12580,12580,12580,12580,0
|
|
20240821,095100,25170890,12580,12570,12580,12570,50
|
|
20240821,095000,24541950,12570,12560,12570,12560,21
|
|
20240821,094900,24277990,12570,12570,12570,12570,0
|
|
20240821,094800,24277990,12570,12570,12570,12570,0
|
|
20240821,094700,24277990,12570,12570,12570,12570,0
|
|
20240821,094600,24277990,12570,12570,12570,12570,13
|
|
20240821,094500,24114580,12570,12570,12570,12570,10
|
|
20240821,094400,23988880,12560,12560,12560,12560,1
|
|
20240821,094300,23976320,12570,12570,12570,12570,10
|
|
20240821,094200,23850620,12570,12570,12570,12570,40
|
|
20240821,094100,23347820,12570,12570,12570,12570,11
|
|
20240821,094000,23209550,12570,12570,12570,12570,0
|
|
20240821,093900,23209550,12570,12570,12570,12570,0
|
|
20240821,093800,23209550,12570,12570,12570,12570,7
|
|
20240821,093700,23121560,12570,12570,12580,12570,24
|
|
20240821,093600,22819860,12570,12570,12570,12570,1
|
|
20240821,093500,22807290,12590,12590,12590,12590,0
|
|
20240821,093400,22807290,12590,12590,12590,12590,0
|
|
20240821,093300,22807290,12590,12590,12590,12590,0
|
|
20240821,093200,22807290,12590,12590,12590,12590,0
|
|
20240821,093100,22807290,12590,12590,12590,12590,0
|
|
20240821,093000,22807290,12590,12590,12590,12590,1
|
|
20240821,092900,22794700,12480,12480,12480,12480,0
|
|
20240821,092800,22794700,12480,12480,12480,12480,30
|
|
20240821,092700,22420300,12490,12490,12490,12490,110
|
|
20240821,092600,21046400,12580,12580,12580,12580,57
|
|
20240821,092500,20329340,12600,12600,12600,12600,0
|
|
20240821,092400,20329340,12600,12600,12600,12600,0
|
|
20240821,092300,20329340,12600,12600,12600,12600,0
|
|
20240821,092200,20329340,12600,12600,12600,12600,0
|
|
20240821,092100,20329340,12600,12600,12600,12600,5
|
|
20240821,092000,20266340,12620,12620,12620,12620,20
|
|
20240821,091900,20013940,12620,12620,12620,12620,0
|
|
20240821,091800,20013940,12620,12620,12620,12620,0
|
|
20240821,091700,20013940,12620,12620,12620,12620,0
|
|
20240821,091600,20013940,12620,12620,12620,12620,0
|
|
20240821,091500,20013940,12620,12620,12620,12620,41
|
|
20240821,091400,19496520,12630,12630,12630,12630,50
|
|
20240821,091300,18865020,12630,12630,12630,12630,200
|
|
20240821,091200,16339020,12480,12480,12480,12480,0
|
|
20240821,091100,16339020,12480,12620,12620,12480,11
|
|
20240821,091000,16201180,12500,12500,12500,12500,113
|
|
20240821,090900,14788680,12450,12450,12450,12450,0
|
|
20240821,090800,14788680,12450,12450,12450,12450,0
|
|
20240821,090700,14788680,12450,12450,12450,12450,0
|
|
20240821,090600,14788680,12450,12450,12450,12450,0
|
|
20240821,090500,14788680,12450,12550,12550,12450,74
|
|
20240821,090400,13864380,12600,12600,12600,12600,2
|
|
20240821,090300,13839180,12600,12650,12650,12600,69
|
|
20240821,090200,12969730,12650,12660,12660,12650,11
|
|
20240821,090100,12830570,12660,12570,12660,12570,1008
|
|
20240821,090000,75450,12570,12580,12580,12570,6
|