660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,195700,470227070,10770,10770,10770,10770,332
|
|
20240819,195600,470227070,10770,10770,10770,10770,0
|
|
20240819,195500,470227070,10770,10770,10770,10770,0
|
|
20240819,195400,470227070,10770,10770,10770,10770,0
|
|
20240819,195300,470227070,10770,10770,10770,10770,0
|
|
20240819,195200,470227070,10770,10770,10770,10770,0
|
|
20240819,195100,470227070,10770,10770,10770,10770,0
|
|
20240819,195000,470227070,10770,10770,10770,10770,0
|
|
20240819,194900,470227070,10770,10770,10770,10770,0
|
|
20240819,194800,470227070,10770,10770,10770,10770,0
|
|
20240819,194700,470227070,10770,10770,10770,10770,0
|
|
20240819,194600,470227070,10770,10770,10770,10770,0
|
|
20240819,194500,470227070,10770,10770,10770,10770,0
|
|
20240819,194400,470227070,10770,10770,10770,10770,0
|
|
20240819,194300,470227070,10770,10770,10770,10770,0
|
|
20240819,194200,470227070,10770,10770,10770,10770,0
|
|
20240819,194100,470227070,10770,10770,10770,10770,0
|
|
20240819,194000,470227070,10770,10770,10770,10770,0
|
|
20240819,193900,470227070,10770,10770,10770,10770,0
|
|
20240819,193800,470227070,10770,10770,10770,10770,0
|
|
20240819,193700,470227070,10770,10770,10770,10770,0
|
|
20240819,193600,470227070,10770,10770,10770,10770,0
|
|
20240819,193500,470227070,10770,10770,10770,10770,0
|
|
20240819,193400,470227070,10770,10770,10770,10770,0
|
|
20240819,193300,470227070,10770,10770,10770,10770,0
|
|
20240819,193200,470227070,10770,10770,10770,10770,0
|
|
20240819,193100,470227070,10770,10770,10770,10770,0
|
|
20240819,193000,470227070,10770,10770,10770,10770,0
|
|
20240819,192900,470227070,10770,10770,10770,10770,0
|
|
20240819,192800,470227070,10770,10770,10770,10770,0
|
|
20240819,192700,470227070,10770,10770,10770,10770,332
|
|
20240819,192600,470227070,10770,10770,10770,10770,0
|
|
20240819,192500,470227070,10770,10770,10770,10770,0
|
|
20240819,192400,470227070,10770,10770,10770,10770,0
|
|
20240819,192300,470227070,10770,10770,10770,10770,0
|
|
20240819,192200,470227070,10770,10770,10770,10770,0
|
|
20240819,192100,470227070,10770,10770,10770,10770,0
|
|
20240819,192000,470227070,10770,10770,10770,10770,0
|
|
20240819,191900,470227070,10770,10770,10770,10770,0
|
|
20240819,191800,470227070,10770,10770,10770,10770,0
|
|
20240819,191700,470227070,10770,10770,10770,10770,0
|
|
20240819,191600,470227070,10770,10770,10770,10770,0
|
|
20240819,191500,470227070,10770,10770,10770,10770,0
|
|
20240819,191400,470227070,10770,10770,10770,10770,0
|
|
20240819,191300,470227070,10770,10770,10770,10770,0
|
|
20240819,191200,470227070,10770,10770,10770,10770,0
|
|
20240819,191100,470227070,10770,10770,10770,10770,0
|
|
20240819,191000,470227070,10770,10770,10770,10770,0
|
|
20240819,190900,470227070,10770,10770,10770,10770,0
|
|
20240819,190800,470227070,10770,10770,10770,10770,0
|
|
20240819,190700,470227070,10770,10770,10770,10770,0
|
|
20240819,190600,470227070,10770,10770,10770,10770,0
|
|
20240819,190500,470227070,10770,10770,10770,10770,0
|
|
20240819,190400,470227070,10770,10770,10770,10770,0
|
|
20240819,190300,470227070,10770,10770,10770,10770,0
|
|
20240819,190200,470227070,10770,10770,10770,10770,0
|
|
20240819,190100,470227070,10770,10770,10770,10770,0
|
|
20240819,190000,470227070,10770,10770,10770,10770,0
|
|
20240819,185900,470227070,10770,10770,10770,10770,0
|
|
20240819,185800,470227070,10770,10770,10770,10770,0
|
|
20240819,185700,470227070,10770,10770,10770,10770,332
|
|
20240819,185600,470227070,10770,10770,10770,10770,0
|
|
20240819,185500,470227070,10770,10770,10770,10770,0
|
|
20240819,185400,470227070,10770,10770,10770,10770,0
|
|
20240819,185300,470227070,10770,10770,10770,10770,0
|
|
20240819,185200,470227070,10770,10770,10770,10770,0
|
|
20240819,185100,470227070,10770,10770,10770,10770,0
|
|
20240819,185000,470227070,10770,10770,10770,10770,0
|
|
20240819,184900,470227070,10770,10770,10770,10770,0
|
|
20240819,184800,470227070,10770,10770,10770,10770,0
|
|
20240819,184700,470227070,10770,10770,10770,10770,0
|
|
20240819,184600,470227070,10770,10770,10770,10770,0
|
|
20240819,184500,470227070,10770,10770,10770,10770,0
|
|
20240819,184400,470227070,10770,10770,10770,10770,0
|
|
20240819,184300,470227070,10770,10770,10770,10770,0
|
|
20240819,184200,470227070,10770,10770,10770,10770,0
|
|
20240819,184100,470227070,10770,10770,10770,10770,0
|
|
20240819,184000,470227070,10770,10770,10770,10770,0
|
|
20240819,183900,470227070,10770,10770,10770,10770,0
|
|
20240819,183800,470227070,10770,10770,10770,10770,0
|
|
20240819,183700,470227070,10770,10770,10770,10770,0
|
|
20240819,183600,470227070,10770,10770,10770,10770,0
|
|
20240819,183500,470227070,10770,10770,10770,10770,0
|
|
20240819,183400,470227070,10770,10770,10770,10770,0
|
|
20240819,183300,470227070,10770,10770,10770,10770,0
|
|
20240819,183200,470227070,10770,10770,10770,10770,0
|
|
20240819,183100,470227070,10770,10770,10770,10770,0
|
|
20240819,183000,470227070,10770,10770,10770,10770,0
|
|
20240819,182900,470227070,10770,10770,10770,10770,0
|
|
20240819,182800,470227070,10770,10770,10770,10770,0
|
|
20240819,182700,470227070,10770,10770,10770,10770,332
|
|
20240819,182600,470227070,10770,10770,10770,10770,0
|
|
20240819,182500,470227070,10770,10770,10770,10770,0
|
|
20240819,182400,470227070,10770,10770,10770,10770,0
|
|
20240819,182300,470227070,10770,10770,10770,10770,0
|
|
20240819,182200,470227070,10770,10770,10770,10770,0
|
|
20240819,182100,470227070,10770,10770,10770,10770,0
|
|
20240819,182000,470227070,10770,10770,10770,10770,0
|
|
20240819,181900,470227070,10770,10770,10770,10770,0
|
|
20240819,181800,470227070,10770,10770,10770,10770,0
|
|
20240819,181700,470227070,10770,10770,10770,10770,0
|
|
20240819,181600,470227070,10770,10770,10770,10770,0
|
|
20240819,181500,470227070,10770,10770,10770,10770,0
|
|
20240819,181400,470227070,10770,10770,10770,10770,0
|
|
20240819,181300,470227070,10770,10770,10770,10770,0
|
|
20240819,181200,470227070,10770,10770,10770,10770,0
|
|
20240819,181100,470227070,10770,10770,10770,10770,0
|
|
20240819,181000,470227070,10770,10770,10770,10770,0
|
|
20240819,180900,470227070,10770,10770,10770,10770,0
|
|
20240819,180800,470227070,10770,10770,10770,10770,0
|
|
20240819,180700,470227070,10770,10770,10770,10770,0
|
|
20240819,180600,470227070,10770,10770,10770,10770,0
|
|
20240819,180500,470227070,10770,10770,10770,10770,0
|
|
20240819,180400,470227070,10770,10770,10770,10770,0
|
|
20240819,180300,470227070,10770,10770,10770,10770,0
|
|
20240819,180200,470227070,10770,10770,10770,10770,0
|
|
20240819,180100,470227070,10770,10770,10770,10770,0
|
|
20240819,180000,470227070,10770,10770,10770,10770,0
|
|
20240819,175900,470227070,10770,10770,10770,10770,0
|
|
20240819,175800,470227070,10770,10770,10770,10770,0
|
|
20240819,175700,470227070,10770,10770,10770,10770,332
|
|
20240819,175600,470227070,10770,10770,10770,10770,0
|
|
20240819,175500,470227070,10770,10770,10770,10770,0
|
|
20240819,175400,470227070,10770,10770,10770,10770,0
|
|
20240819,175300,470227070,10770,10770,10770,10770,0
|
|
20240819,175200,470227070,10770,10770,10770,10770,0
|
|
20240819,175100,470227070,10770,10770,10770,10770,0
|
|
20240819,175000,470227070,10770,10770,10770,10770,0
|
|
20240819,174900,470227070,10770,10770,10770,10770,0
|
|
20240819,174800,470227070,10770,10770,10770,10770,0
|
|
20240819,174700,470227070,10770,10770,10770,10770,0
|
|
20240819,174600,470227070,10770,10770,10770,10770,0
|
|
20240819,174500,470227070,10770,10770,10770,10770,0
|
|
20240819,174400,470227070,10770,10770,10770,10770,0
|
|
20240819,174300,470227070,10770,10770,10770,10770,0
|
|
20240819,174200,470227070,10770,10770,10770,10770,0
|
|
20240819,174100,470227070,10770,10770,10770,10770,0
|
|
20240819,174000,470227070,10770,10770,10770,10770,0
|
|
20240819,173900,470227070,10770,10770,10770,10770,0
|
|
20240819,173800,470227070,10770,10770,10770,10770,0
|
|
20240819,173700,470227070,10770,10770,10770,10770,0
|
|
20240819,173600,470227070,10770,10770,10770,10770,0
|
|
20240819,173500,470227070,10770,10770,10770,10770,0
|
|
20240819,173400,470227070,10770,10770,10770,10770,0
|
|
20240819,173300,470227070,10770,10770,10770,10770,0
|
|
20240819,173200,470227070,10770,10770,10770,10770,0
|
|
20240819,173100,470227070,10770,10770,10770,10770,0
|
|
20240819,173000,470227070,10770,10770,10770,10770,0
|
|
20240819,172900,470227070,10770,10770,10770,10770,0
|
|
20240819,172800,470227070,10770,10770,10770,10770,0
|
|
20240819,172700,470227070,10770,10770,10770,10770,332
|
|
20240819,172600,470227070,10770,10770,10770,10770,0
|
|
20240819,172500,470227070,10770,10770,10770,10770,0
|
|
20240819,172400,470227070,10770,10770,10770,10770,0
|
|
20240819,172300,470227070,10770,10770,10770,10770,0
|
|
20240819,172200,470227070,10770,10770,10770,10770,0
|
|
20240819,172100,470227070,10770,10770,10770,10770,0
|
|
20240819,172000,470227070,10770,10770,10770,10770,0
|
|
20240819,171900,470227070,10770,10770,10770,10770,0
|
|
20240819,171800,470227070,10770,10770,10770,10770,0
|
|
20240819,171700,470227070,10770,10770,10770,10770,0
|
|
20240819,171600,470227070,10770,10770,10770,10770,0
|
|
20240819,171500,470227070,10770,10770,10770,10770,0
|
|
20240819,171400,470227070,10770,10770,10770,10770,0
|
|
20240819,171300,470227070,10770,10770,10770,10770,0
|
|
20240819,171200,470227070,10770,10770,10770,10770,0
|
|
20240819,171100,470227070,10770,10770,10770,10770,0
|
|
20240819,171000,470227070,10770,10770,10770,10770,0
|
|
20240819,170900,470227070,10770,10770,10770,10770,0
|
|
20240819,170800,470227070,10770,10770,10770,10770,0
|
|
20240819,170700,470227070,10770,10770,10770,10770,0
|
|
20240819,170600,470227070,10770,10770,10770,10770,0
|
|
20240819,170500,470227070,10770,10770,10770,10770,0
|
|
20240819,170400,470227070,10770,10770,10770,10770,0
|
|
20240819,170300,470227070,10770,10770,10770,10770,0
|
|
20240819,170200,470227070,10770,10770,10770,10770,0
|
|
20240819,170100,470227070,10770,10770,10770,10770,0
|
|
20240819,170000,470227070,10770,10770,10770,10770,0
|
|
20240819,165900,470227070,10770,10770,10770,10770,0
|
|
20240819,165800,470227070,10770,10770,10770,10770,0
|
|
20240819,165700,470227070,10770,10770,10770,10770,332
|
|
20240819,165600,470227070,10770,10770,10770,10770,0
|
|
20240819,165500,470227070,10770,10770,10770,10770,0
|
|
20240819,165400,470227070,10770,10770,10770,10770,0
|
|
20240819,165300,470227070,10770,10770,10770,10770,0
|
|
20240819,165200,470227070,10770,10770,10770,10770,0
|
|
20240819,165100,470227070,10770,10770,10770,10770,0
|
|
20240819,165000,470227070,10770,10770,10770,10770,0
|
|
20240819,164900,470227070,10770,10770,10770,10770,0
|
|
20240819,164800,470227070,10770,10770,10770,10770,0
|
|
20240819,164700,470227070,10770,10770,10770,10770,0
|
|
20240819,164600,470227070,10770,10770,10770,10770,0
|
|
20240819,164500,470227070,10770,10770,10770,10770,0
|
|
20240819,164400,470227070,10770,10770,10770,10770,0
|
|
20240819,164300,470227070,10770,10770,10770,10770,0
|
|
20240819,164200,470227070,10770,10770,10770,10770,0
|
|
20240819,164100,470227070,10770,10770,10770,10770,0
|
|
20240819,164000,470227070,10770,10770,10770,10770,0
|
|
20240819,163900,470227070,10770,10770,10770,10770,0
|
|
20240819,163800,470227070,10770,10770,10770,10770,0
|
|
20240819,163700,470227070,10770,10770,10770,10770,0
|
|
20240819,163600,470227070,10770,10770,10770,10770,0
|
|
20240819,163500,470227070,10770,10770,10770,10770,0
|
|
20240819,163400,470227070,10770,10770,10770,10770,0
|
|
20240819,163300,470227070,10770,10770,10770,10770,0
|
|
20240819,163200,470227070,10770,10770,10770,10770,0
|
|
20240819,163100,470227070,10770,10770,10770,10770,0
|
|
20240819,163000,470227070,10770,10770,10770,10770,0
|
|
20240819,162900,470227070,10770,10770,10770,10770,0
|
|
20240819,162800,470227070,10770,10770,10770,10770,0
|
|
20240819,162700,470227070,10770,10770,10770,10770,332
|
|
20240819,162600,470227070,10770,10770,10770,10770,0
|
|
20240819,162500,470227070,10770,10770,10770,10770,0
|
|
20240819,162400,470227070,10770,10770,10770,10770,0
|
|
20240819,162300,470227070,10770,10770,10770,10770,0
|
|
20240819,162200,470227070,10770,10770,10770,10770,0
|
|
20240819,162100,470227070,10770,10770,10770,10770,0
|
|
20240819,162000,470227070,10770,10770,10770,10770,0
|
|
20240819,161900,470227070,10770,10770,10770,10770,0
|
|
20240819,161800,470227070,10770,10770,10770,10770,0
|
|
20240819,161700,470227070,10770,10770,10770,10770,0
|
|
20240819,161600,470227070,10770,10770,10770,10770,0
|
|
20240819,161500,470227070,10770,10770,10770,10770,0
|
|
20240819,161400,470227070,10770,10770,10770,10770,0
|
|
20240819,161300,470227070,10770,10770,10770,10770,0
|
|
20240819,161200,470227070,10770,10770,10770,10770,0
|
|
20240819,161100,470227070,10770,10770,10770,10770,0
|
|
20240819,161000,470227070,10770,10770,10770,10770,0
|
|
20240819,160900,470227070,10770,10770,10770,10770,0
|
|
20240819,160800,470227070,10770,10770,10770,10770,0
|
|
20240819,160700,470227070,10770,10770,10770,10770,0
|
|
20240819,160600,470227070,10770,10770,10770,10770,0
|
|
20240819,160500,470227070,10770,10770,10770,10770,0
|
|
20240819,160400,470227070,10770,10770,10770,10770,0
|
|
20240819,160300,470227070,10770,10770,10770,10770,0
|
|
20240819,160200,470227070,10770,10770,10770,10770,0
|
|
20240819,160100,470227070,10770,10770,10770,10770,0
|
|
20240819,160000,470227070,10770,10770,10770,10770,0
|
|
20240819,155900,470227070,10770,10770,10770,10770,0
|
|
20240819,155800,470227070,10770,10770,10770,10770,0
|
|
20240819,155700,470227070,10770,10770,10770,10770,332
|
|
20240819,155600,470227070,10770,10770,10770,10770,0
|
|
20240819,155500,470227070,10770,10770,10770,10770,0
|
|
20240819,155400,470227070,10770,10770,10770,10770,0
|
|
20240819,155300,470227070,10770,10770,10770,10770,0
|
|
20240819,155200,470227070,10770,10770,10770,10770,0
|
|
20240819,155100,470227070,10770,10770,10770,10770,0
|
|
20240819,155000,470227070,10770,10770,10770,10770,0
|
|
20240819,154900,470227070,10770,10770,10770,10770,0
|
|
20240819,154800,470227070,10770,10770,10770,10770,0
|
|
20240819,154700,470227070,10770,10770,10770,10770,0
|
|
20240819,154600,470227070,10770,10770,10770,10770,0
|
|
20240819,154500,470227070,10770,10770,10770,10770,0
|
|
20240819,154400,470227070,10770,10770,10770,10770,0
|
|
20240819,154300,470227070,10770,10770,10770,10770,0
|
|
20240819,154200,470227070,10770,10770,10770,10770,0
|
|
20240819,154100,470227070,10770,10770,10770,10770,0
|
|
20240819,154000,470227070,10770,10770,10770,10770,0
|
|
20240819,153900,470227070,10770,10770,10770,10770,0
|
|
20240819,153800,470227070,10770,10770,10770,10770,0
|
|
20240819,153700,470227070,10770,10770,10770,10770,0
|
|
20240819,153600,470227070,10770,10770,10770,10770,0
|
|
20240819,153500,470227070,10770,10770,10770,10770,0
|
|
20240819,153400,470227070,10770,10770,10770,10770,0
|
|
20240819,153300,470227070,10770,10770,10770,10770,0
|
|
20240819,153200,470227070,10770,10770,10770,10770,0
|
|
20240819,153100,470227070,10770,10770,10770,10770,0
|
|
20240819,153000,470227070,10770,10770,10770,10770,332
|
|
20240819,152900,466651430,10770,10770,10770,10770,0
|
|
20240819,152800,466651430,10770,10770,10770,10770,0
|
|
20240819,152700,466651430,10770,10770,10770,10770,0
|
|
20240819,152600,466651430,10770,10770,10770,10770,0
|
|
20240819,152500,466651430,10770,10770,10770,10770,0
|
|
20240819,152400,466651430,10770,10770,10770,10770,0
|
|
20240819,152300,466651430,10770,10770,10770,10770,0
|
|
20240819,152200,466651430,10770,10770,10770,10770,0
|
|
20240819,152100,466651430,10770,10770,10770,10770,0
|
|
20240819,152000,466651430,10770,10770,10770,10770,0
|
|
20240819,151900,466651430,10770,10770,10770,10730,30
|
|
20240819,151800,466328610,10770,10730,10770,10730,32
|
|
20240819,151700,465984010,10770,10710,10770,10710,38
|
|
20240819,151600,465576640,10730,10720,10730,10720,138
|
|
20240819,151500,464097200,10720,10720,10720,10720,17
|
|
20240819,151400,463914960,10720,10720,10720,10720,17
|
|
20240819,151300,463732720,10720,10720,10720,10720,9
|
|
20240819,151200,463636240,10720,10710,10720,10710,244
|
|
20240819,151100,461020640,10710,10710,10710,10710,18
|
|
20240819,151000,460827860,10710,10710,10710,10710,9
|
|
20240819,150900,460731470,10730,10730,10730,10710,501
|
|
20240819,150800,455362620,10730,10730,10730,10730,37
|
|
20240819,150700,454965610,10730,10730,10730,10730,46
|
|
20240819,150600,454472030,10760,10740,10760,10740,3
|
|
20240819,150500,454439780,10730,10730,10730,10730,266
|
|
20240819,150400,451585600,10730,10740,10740,10730,17
|
|
20240819,150300,451403110,10750,10750,10750,10750,17
|
|
20240819,150200,451220360,10770,10770,10770,10770,5
|
|
20240819,150100,451166510,10790,10800,10800,10790,64
|
|
20240819,150000,450475360,10790,10790,10790,10780,290
|
|
20240819,145900,447346350,10780,10780,10780,10780,179
|
|
20240819,145800,445416730,10800,10790,10800,10790,249
|
|
20240819,145700,442728180,10780,10790,10790,10780,32
|
|
20240819,145600,442383000,10770,10770,10770,10770,0
|
|
20240819,145500,442383000,10770,10770,10770,10770,0
|
|
20240819,145400,442383000,10770,10770,10770,10770,0
|
|
20240819,145300,442383000,10770,10790,10790,10730,2016
|
|
20240819,145200,420698880,10750,10750,10750,10750,5
|
|
20240819,145100,420645130,10800,10800,10800,10800,0
|
|
20240819,145000,420645130,10800,10770,10800,10760,301
|
|
20240819,144900,417404110,10780,10780,10780,10780,0
|
|
20240819,144800,417404110,10780,10780,10780,10780,0
|
|
20240819,144700,417404110,10780,10780,10780,10780,468
|
|
20240819,144600,412359070,10760,10760,10760,10760,0
|
|
20240819,144500,412359070,10760,10760,10760,10760,0
|
|
20240819,144400,412359070,10760,10760,10760,10760,1
|
|
20240819,144300,412348310,10760,10760,10760,10760,199
|
|
20240819,144200,410207070,10780,10780,10780,10780,0
|
|
20240819,144100,410207070,10780,10780,10780,10780,8
|
|
20240819,144000,410120830,10750,10750,10750,10750,0
|
|
20240819,143900,410120830,10750,10750,10750,10750,0
|
|
20240819,143800,410120830,10750,10780,10780,10750,156
|
|
20240819,143700,408443800,10750,10750,10750,10750,0
|
|
20240819,143600,408443800,10750,10750,10750,10750,0
|
|
20240819,143500,408443800,10750,10740,10750,10740,282
|
|
20240819,143400,405412350,10740,10740,10740,10740,26
|
|
20240819,143300,405133110,10740,10740,10740,10740,160
|
|
20240819,143200,403414710,10780,10780,10780,10780,0
|
|
20240819,143100,403414710,10780,10780,10780,10780,0
|
|
20240819,143000,403414710,10780,10780,10780,10780,0
|
|
20240819,142900,403414710,10780,10730,10780,10730,158
|
|
20240819,142800,401719260,10790,10790,10790,10790,2
|
|
20240819,142700,401697680,10750,10750,10750,10750,100
|
|
20240819,142600,400622680,10750,10770,10770,10750,420
|
|
20240819,142500,396102650,10770,10790,10790,10770,204
|
|
20240819,142400,393903640,10800,10800,10800,10800,0
|
|
20240819,142300,393903640,10800,10800,10800,10800,196
|
|
20240819,142200,391786840,10790,10790,10790,10790,0
|
|
20240819,142100,391786840,10790,10790,10790,10790,0
|
|
20240819,142000,391786840,10790,10790,10790,10790,205
|
|
20240819,141900,389574890,10790,10790,10790,10790,0
|
|
20240819,141800,389574890,10790,10790,10790,10790,0
|
|
20240819,141700,389574890,10790,10790,10790,10790,201
|
|
20240819,141600,387406100,10790,10790,10790,10790,0
|
|
20240819,141500,387406100,10790,10790,10790,10790,0
|
|
20240819,141400,387406100,10790,10790,10790,10790,1
|
|
20240819,141300,387395310,10770,10770,10770,10770,3
|
|
20240819,141200,387363000,10770,10770,10770,10770,10
|
|
20240819,141100,387255300,10780,10780,10780,10780,0
|
|
20240819,141000,387255300,10780,10770,10780,10770,205
|
|
20240819,140900,385045420,10780,10790,10790,10780,185
|
|
20240819,140800,383050920,10800,10800,10800,10800,28
|
|
20240819,140700,382748520,10800,10800,10800,10800,154
|
|
20240819,140600,381085320,10800,10800,10800,10800,0
|
|
20240819,140500,381085320,10800,10800,10800,10800,0
|
|
20240819,140400,381085320,10800,10790,10800,10790,326
|
|
20240819,140300,377564590,10800,10800,10800,10800,0
|
|
20240819,140200,377564590,10800,10800,10800,10800,0
|
|
20240819,140100,377564590,10800,10800,10800,10790,332
|
|
20240819,140000,373979840,10800,10800,10800,10800,0
|
|
20240819,135900,373979840,10800,10800,10800,10800,0
|
|
20240819,135800,373979840,10800,10800,10800,10800,282
|
|
20240819,135700,370934240,10800,10800,10800,10800,0
|
|
20240819,135600,370934240,10800,10800,10800,10800,0
|
|
20240819,135500,370934240,10800,10790,10800,10790,282
|
|
20240819,135400,367889280,10790,10790,10790,10790,12
|
|
20240819,135300,367759800,10780,10780,10780,10780,0
|
|
20240819,135200,367759800,10780,10780,10780,10780,32
|
|
20240819,135100,367414840,10780,10790,10790,10780,179
|
|
20240819,135000,365485210,10820,10820,10820,10820,0
|
|
20240819,134900,365485210,10820,10820,10820,10820,0
|
|
20240819,134800,365485210,10820,10820,10820,10820,1
|
|
20240819,134700,365474390,10780,10800,10800,10780,264
|
|
20240819,134600,362626060,10790,10790,10790,10790,176
|
|
20240819,134500,360727020,10810,10810,10810,10810,0
|
|
20240819,134400,360727020,10810,10810,10810,10800,257
|
|
20240819,134300,357951130,10810,10810,10810,10810,328
|
|
20240819,134200,354405450,10790,10790,10790,10790,0
|
|
20240819,134100,354405450,10790,10790,10790,10790,0
|
|
20240819,134000,354405450,10790,10790,10790,10790,1
|
|
20240819,133900,354394660,10780,10780,10780,10780,0
|
|
20240819,133800,354394660,10780,10780,10780,10780,0
|
|
20240819,133700,354394660,10780,10770,10780,10770,590
|
|
20240819,133600,348037470,10760,10760,10760,10760,0
|
|
20240819,133500,348037470,10760,10760,10760,10760,0
|
|
20240819,133400,348037470,10760,10760,10760,10760,265
|
|
20240819,133300,345186070,10750,10750,10750,10750,192
|
|
20240819,133200,343122070,10750,10750,10750,10750,0
|
|
20240819,133100,343122070,10750,10750,10750,10750,2
|
|
20240819,133000,343100570,10740,10740,10740,10740,196
|
|
20240819,132900,340995530,10740,10740,10740,10740,0
|
|
20240819,132800,340995530,10740,10740,10740,10740,1
|
|
20240819,132700,340984790,10720,10720,10720,10720,0
|
|
20240819,132600,340984790,10720,10720,10720,10720,0
|
|
20240819,132500,340984790,10720,10720,10720,10720,0
|
|
20240819,132400,340984790,10720,10720,10720,10720,0
|
|
20240819,132300,340984790,10720,10720,10720,10720,0
|
|
20240819,132200,340984790,10720,10720,10720,10720,1
|
|
20240819,132100,340974070,10700,10700,10700,10700,2
|
|
20240819,132000,340952670,10700,10700,10700,10700,194
|
|
20240819,131900,338876870,10720,10760,10760,10720,53
|
|
20240819,131800,338307130,10770,10770,10770,10770,191
|
|
20240819,131700,336250060,10760,10750,10760,10750,2
|
|
20240819,131600,336228550,10750,10750,10750,10750,0
|
|
20240819,131500,336228550,10750,10750,10750,10750,182
|
|
20240819,131400,334272050,10780,10750,10780,10750,60
|
|
20240819,131300,333626750,10780,10780,10780,10780,1538
|
|
20240819,131200,317047110,10790,10810,10810,10790,622
|
|
20240819,131100,310331420,10800,10800,10800,10800,0
|
|
20240819,131000,310331420,10800,10800,10800,10800,0
|
|
20240819,130900,310331420,10800,10800,10800,10800,0
|
|
20240819,130800,310331420,10800,10780,10800,10780,467
|
|
20240819,130700,305297060,10800,10820,10820,10800,306
|
|
20240819,130600,301987480,10830,10830,10830,10830,242
|
|
20240819,130500,299366620,10830,10840,10840,10830,240
|
|
20240819,130400,296767320,10850,10850,10850,10850,0
|
|
20240819,130300,296767320,10850,10850,10850,10850,0
|
|
20240819,130200,296767320,10850,10850,10850,10850,1
|
|
20240819,130100,296756470,10860,10850,10860,10850,218
|
|
20240819,130000,294390390,10840,10840,10840,10840,0
|
|
20240819,125900,294390390,10840,10840,10840,10840,0
|
|
20240819,125800,294390390,10840,10850,10850,10840,287
|
|
20240819,125700,291276970,10860,10860,10860,10860,0
|
|
20240819,125600,291276970,10860,10860,10860,10860,0
|
|
20240819,125500,291276970,10860,10860,10860,10860,1
|
|
20240819,125400,291266110,10850,10860,10860,10850,279
|
|
20240819,125300,288238110,10850,10850,10850,10850,166
|
|
20240819,125200,286437010,10850,10850,10850,10850,145
|
|
20240819,125100,284863760,10850,10850,10850,10850,242
|
|
20240819,125000,282238060,10840,10840,10840,10840,1
|
|
20240819,124900,282227220,10840,10840,10840,10840,51
|
|
20240819,124800,281674380,10840,10840,10840,10840,137
|
|
20240819,124700,280189300,10830,10830,10830,10830,7
|
|
20240819,124600,280113490,10830,10830,10830,10830,3
|
|
20240819,124500,280081000,10840,10840,10840,10840,273
|
|
20240819,124400,277121680,10830,10830,10830,10830,10
|
|
20240819,124300,277013380,10830,10830,10830,10830,87
|
|
20240819,124200,276071170,10820,10820,10820,10820,48
|
|
20240819,124100,275551810,10820,10820,10820,10820,0
|
|
20240819,124000,275551810,10820,10820,10820,10820,0
|
|
20240819,123900,275551810,10820,10810,10820,10810,134
|
|
20240819,123800,274103090,10800,10800,10800,10800,53
|
|
20240819,123700,273530690,10830,10840,10840,10830,140
|
|
20240819,123600,272013720,10840,10840,10840,10840,1
|
|
20240819,123500,272002880,10840,10840,10840,10840,104
|
|
20240819,123400,270875520,10840,10840,10840,10840,0
|
|
20240819,123300,270875520,10840,10840,10840,10840,0
|
|
20240819,123200,270875520,10840,10840,10840,10840,434
|
|
20240819,123100,266170960,10840,10840,10840,10840,0
|
|
20240819,123000,266170960,10840,10840,10840,10840,0
|
|
20240819,122900,266170960,10840,10840,10840,10840,131
|
|
20240819,122800,264750920,10840,10840,10840,10840,0
|
|
20240819,122700,264750920,10840,10840,10840,10840,0
|
|
20240819,122600,264750920,10840,10840,10840,10840,179
|
|
20240819,122500,262810560,10840,10840,10840,10840,0
|
|
20240819,122400,262810560,10840,10840,10840,10840,150
|
|
20240819,122300,261184560,10840,10840,10840,10840,344
|
|
20240819,122200,257455600,10840,10840,10840,10840,77
|
|
20240819,122100,256620920,10840,10830,10840,10830,53
|
|
20240819,122000,256046750,10840,10830,10840,10830,2
|
|
20240819,121900,256025080,10820,10830,10830,10820,114
|
|
20240819,121800,254791560,10830,10830,10830,10830,13
|
|
20240819,121700,254650770,10830,10820,10830,10820,282
|
|
20240819,121600,251597700,10820,10820,10820,10820,0
|
|
20240819,121500,251597700,10820,10820,10820,10820,20
|
|
20240819,121400,251381300,10820,10820,10820,10820,79
|
|
20240819,121300,250526520,10810,10810,10810,10810,24
|
|
20240819,121200,250267080,10810,10810,10810,10810,0
|
|
20240819,121100,250267080,10810,10810,10810,10810,0
|
|
20240819,121000,250267080,10810,10810,10810,10810,1
|
|
20240819,120900,250256270,10790,10790,10790,10790,0
|
|
20240819,120800,250256270,10790,10790,10790,10790,0
|
|
20240819,120700,250256270,10790,10800,10800,10790,64
|
|
20240819,120600,249565680,10810,10810,10810,10810,0
|
|
20240819,120500,249565680,10810,10810,10810,10810,204
|
|
20240819,120400,247360440,10800,10800,10800,10800,50
|
|
20240819,120300,246820440,10800,10820,10820,10800,893
|
|
20240819,120200,237161640,10820,10820,10820,10820,4
|
|
20240819,120100,237118360,10800,10800,10800,10800,0
|
|
20240819,120000,237118360,10800,10800,10800,10800,0
|
|
20240819,115900,237118360,10800,10790,10800,10790,5
|
|
20240819,115800,237064390,10770,10770,10770,10770,202
|
|
20240819,115700,234888850,10770,10770,10770,10770,0
|
|
20240819,115600,234888850,10770,10770,10770,10770,80
|
|
20240819,115500,234027250,10740,10740,10740,10740,1
|
|
20240819,115400,234016510,10760,10760,10760,10760,0
|
|
20240819,115300,234016510,10760,10740,10760,10740,110
|
|
20240819,115200,232834770,10730,10730,10730,10730,0
|
|
20240819,115100,232834770,10730,10730,10730,10730,0
|
|
20240819,115000,232834770,10730,10730,10730,10730,0
|
|
20240819,114900,232834770,10730,10730,10730,10730,63
|
|
20240819,114800,232158780,10730,10730,10730,10730,0
|
|
20240819,114700,232158780,10730,10730,10730,10730,31
|
|
20240819,114600,231826150,10730,10730,10730,10730,206
|
|
20240819,114500,229615770,10710,10710,10710,10710,2
|
|
20240819,114400,229594350,10720,10720,10720,10720,0
|
|
20240819,114300,229594350,10720,10720,10720,10720,190
|
|
20240819,114200,227557550,10720,10720,10720,10720,0
|
|
20240819,114100,227557550,10720,10720,10720,10720,1
|
|
20240819,114000,227546830,10680,10680,10680,10680,0
|
|
20240819,113900,227546830,10680,10680,10680,10680,186
|
|
20240819,113800,225560350,10710,10710,10710,10710,0
|
|
20240819,113700,225560350,10710,10710,10710,10710,203
|
|
20240819,113600,223386220,10720,10720,10720,10720,0
|
|
20240819,113500,223386220,10720,10720,10720,10720,0
|
|
20240819,113400,223386220,10720,10720,10720,10720,0
|
|
20240819,113300,223386220,10720,10720,10720,10720,0
|
|
20240819,113200,223386220,10720,10720,10720,10720,0
|
|
20240819,113100,223386220,10720,10720,10720,10720,0
|
|
20240819,113000,223386220,10720,10720,10720,10720,0
|
|
20240819,112900,223386220,10720,10720,10720,10720,0
|
|
20240819,112800,223386220,10720,10720,10720,10720,0
|
|
20240819,112700,223386220,10720,10720,10720,10720,178
|
|
20240819,112600,221478060,10720,10720,10720,10720,0
|
|
20240819,112500,221478060,10720,10690,10720,10690,86
|
|
20240819,112400,220557130,10680,10680,10680,10680,0
|
|
20240819,112300,220557130,10680,10660,10680,10660,500
|
|
20240819,112200,215218110,10700,10700,10700,10700,0
|
|
20240819,112100,215218110,10700,10700,10700,10700,0
|
|
20240819,112000,215218110,10700,10700,10700,10700,0
|
|
20240819,111900,215218110,10700,10590,10700,10590,103
|
|
20240819,111800,214126830,10700,10700,10700,10700,0
|
|
20240819,111700,214126830,10700,10620,10700,10570,767
|
|
20240819,111600,206007990,10620,10620,10620,10620,12
|
|
20240819,111500,205880550,10620,10600,10620,10570,817
|
|
20240819,111400,197233700,10670,10670,10670,10670,0
|
|
20240819,111300,197233700,10670,10620,10670,10600,436
|
|
20240819,111200,192610890,10620,10670,10670,10620,135
|
|
20240819,111100,191170740,10610,10620,10620,10610,300
|
|
20240819,111000,187987620,10620,10620,10620,10620,40
|
|
20240819,110900,187562820,10710,10710,10710,10710,0
|
|
20240819,110800,187562820,10710,10710,10710,10710,1
|
|
20240819,110700,187552110,10570,10670,10680,10570,1693
|
|
20240819,110600,169617490,10680,10690,10690,10680,393
|
|
20240819,110500,165420240,10690,10680,10700,10680,1447
|
|
20240819,110400,149942740,10680,10640,10680,10640,599
|
|
20240819,110300,143552920,10620,10650,10650,10620,16
|
|
20240819,110200,143382760,10650,10650,10650,10650,0
|
|
20240819,110100,143382760,10650,10610,10650,10590,22
|
|
20240819,110000,143149300,10580,10580,10580,10580,0
|
|
20240819,105900,143149300,10580,10580,10580,10580,200
|
|
20240819,105800,141033300,10610,10610,10610,10610,23
|
|
20240819,105700,140789270,10600,10600,10600,10600,0
|
|
20240819,105600,140789270,10600,10590,10600,10590,47
|
|
20240819,105500,140291240,10580,10590,10590,10580,111
|
|
20240819,105400,139116750,10590,10590,10590,10590,100
|
|
20240819,105300,138057750,10590,10590,10590,10590,0
|
|
20240819,105200,138057750,10590,10600,10600,10590,200
|
|
20240819,105100,135939740,10600,10600,10600,10600,1
|
|
20240819,105000,135929140,10640,10640,10640,10640,0
|
|
20240819,104900,135929140,10640,10640,10640,10640,1
|
|
20240819,104800,135918500,10580,10640,10640,10580,253
|
|
20240819,104700,133240700,10570,10600,10600,10570,160
|
|
20240819,104600,131545590,10630,10640,10640,10630,276
|
|
20240819,104500,128609350,10650,10650,10650,10650,1
|
|
20240819,104400,128598700,10650,10650,10650,10650,0
|
|
20240819,104300,128598700,10650,10650,10650,10650,116
|
|
20240819,104200,127363300,10660,10650,10660,10650,140
|
|
20240819,104100,125872200,10650,10630,10650,10630,467
|
|
20240819,104000,120900660,10640,10600,10640,10600,2
|
|
20240819,103900,120879420,10630,10630,10630,10630,200
|
|
20240819,103800,118753420,10630,10630,10630,10630,2
|
|
20240819,103700,118732160,10600,10600,10600,10600,30
|
|
20240819,103600,118414160,10630,10630,10630,10630,1
|
|
20240819,103500,118403530,10600,10600,10600,10600,88
|
|
20240819,103400,117470730,10630,10600,10630,10600,72
|
|
20240819,103300,116707480,10600,10600,10600,10600,1
|
|
20240819,103200,116696880,10630,10580,10630,10580,102
|
|
20240819,103100,115617650,10630,10630,10630,10630,0
|
|
20240819,103000,115617650,10630,10630,10630,10630,0
|
|
20240819,102900,115617650,10630,10600,10630,10600,52
|
|
20240819,102800,115065440,10620,10620,10620,10620,0
|
|
20240819,102700,115065440,10620,10600,10620,10600,3
|
|
20240819,102600,115033610,10580,10590,10590,10580,100
|
|
20240819,102500,113975130,10610,10620,10620,10600,162
|
|
20240819,102400,112257800,10610,10610,10610,10610,1
|
|
20240819,102300,112247190,10610,10650,10650,10610,19
|
|
20240819,102200,112045560,10650,10650,10650,10650,0
|
|
20240819,102100,112045560,10650,10650,10650,10650,15
|
|
20240819,102000,111885810,10650,10650,10650,10650,16
|
|
20240819,101900,111715410,10650,10650,10650,10650,0
|
|
20240819,101800,111715410,10650,10650,10650,10650,2
|
|
20240819,101700,111694110,10650,10650,10650,10650,0
|
|
20240819,101600,111694110,10650,10650,10650,10650,1
|
|
20240819,101500,111683460,10650,10610,10650,10600,158
|
|
20240819,101400,110003960,10650,10650,10650,10650,0
|
|
20240819,101300,110003960,10650,10620,10650,10620,135
|
|
20240819,101200,108570110,10610,10640,10640,10610,24
|
|
20240819,101100,108315140,10660,10660,10660,10660,0
|
|
20240819,101000,108315140,10660,10660,10660,10660,0
|
|
20240819,100900,108315140,10660,10660,10660,10660,0
|
|
20240819,100800,108315140,10660,10660,10660,10660,1
|
|
20240819,100700,108304480,10660,10580,10660,10580,42
|
|
20240819,100600,107859960,10580,10600,10600,10580,200
|
|
20240819,100500,105740260,10600,10660,10660,10600,883
|
|
20240819,100400,96379120,10670,10670,10670,10670,0
|
|
20240819,100300,96379120,10670,10670,10670,10670,0
|
|
20240819,100200,96379120,10670,10670,10670,10670,1
|
|
20240819,100100,96368450,10670,10670,10670,10670,22
|
|
20240819,100000,96133710,10670,10630,10680,10600,408
|
|
20240819,095900,91804080,10630,10640,10640,10630,38
|
|
20240819,095800,91399940,10730,10730,10730,10730,0
|
|
20240819,095700,91399940,10730,10730,10730,10730,0
|
|
20240819,095600,91399940,10730,10740,10740,10730,2
|
|
20240819,095500,91378470,10640,10660,10660,10640,1482
|
|
20240819,095400,75594760,10670,10700,10700,10670,153
|
|
20240819,095300,73959600,10740,10740,10740,10740,2
|
|
20240819,095200,73938120,10740,10740,10740,10740,3
|
|
20240819,095100,73905900,10740,10740,10740,10740,1
|
|
20240819,095000,73895160,10690,10760,10760,10690,94
|
|
20240819,094900,72886610,10760,10760,10760,10760,0
|
|
20240819,094800,72886610,10760,10760,10760,10760,1
|
|
20240819,094700,72875850,10690,10760,10760,10690,245
|
|
20240819,094600,70250090,10770,10770,10770,10770,20
|
|
20240819,094500,70034690,10800,10800,10800,10800,0
|
|
20240819,094400,70034690,10800,10770,10800,10770,581
|
|
20240819,094300,63777290,10800,10800,10800,10800,0
|
|
20240819,094200,63777290,10800,10800,10800,10800,0
|
|
20240819,094100,63777290,10800,10800,10800,10800,0
|
|
20240819,094000,63777290,10800,10800,10800,10800,0
|
|
20240819,093900,63777290,10800,10800,10800,10800,0
|
|
20240819,093800,63777290,10800,10800,10800,10800,0
|
|
20240819,093700,63777290,10800,10800,10800,10800,0
|
|
20240819,093600,63777290,10800,10800,10800,10800,0
|
|
20240819,093500,63777290,10800,10800,10800,10800,0
|
|
20240819,093400,63777290,10800,10810,10810,10800,44
|
|
20240819,093300,63301980,10830,10830,10830,10830,0
|
|
20240819,093200,63301980,10830,10830,10830,10830,0
|
|
20240819,093100,63301980,10830,10830,10830,10830,3
|
|
20240819,093000,63269490,10830,10830,10830,10830,0
|
|
20240819,092900,63269490,10830,10830,10830,10830,0
|
|
20240819,092800,63269490,10830,10830,10830,10830,0
|
|
20240819,092700,63269490,10830,10830,10830,10830,0
|
|
20240819,092600,63269490,10830,10830,10830,10830,0
|
|
20240819,092500,63269490,10830,10830,10830,10830,0
|
|
20240819,092400,63269490,10830,10830,10830,10830,0
|
|
20240819,092300,63269490,10830,10830,10830,10830,0
|
|
20240819,092200,63269490,10830,10810,10830,10810,1041
|
|
20240819,092100,52015280,10810,10810,10810,10810,0
|
|
20240819,092000,52015280,10810,10810,10810,10810,25
|
|
20240819,091900,51745030,10790,10790,10790,10790,50
|
|
20240819,091800,51205530,10790,10790,10790,10790,186
|
|
20240819,091700,49198590,10770,10770,10770,10770,0
|
|
20240819,091600,49198590,10770,10770,10770,10770,425
|
|
20240819,091500,44621340,10770,10770,10770,10770,0
|
|
20240819,091400,44621340,10770,10770,10770,10770,0
|
|
20240819,091300,44621340,10770,10880,10880,10770,367
|
|
20240819,091200,40666820,10880,10880,10880,10880,0
|
|
20240819,091100,40666820,10880,10870,10880,10870,1965
|
|
20240819,091000,19307260,10870,10870,10870,10870,82
|
|
20240819,090900,18415920,10890,10890,10890,10890,0
|
|
20240819,090800,18415920,10890,10690,10890,10690,482
|
|
20240819,090700,13205000,10670,10680,10680,10670,71
|
|
20240819,090600,12446770,10760,10760,10760,10760,1
|
|
20240819,090500,12436010,10760,10760,10760,10760,0
|
|
20240819,090400,12436010,10760,10760,10760,10760,4
|
|
20240819,090300,12392970,10760,10760,10760,10760,2
|
|
20240819,090200,12371450,10670,10670,10670,10670,0
|
|
20240819,090100,12371450,10670,10670,10670,10670,0
|
|
20240819,090000,12371450,10670,10670,10670,10670,679
|