660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,195700,576862660,10970,10970,10970,10970,733
|
|
20240820,195600,576862660,10970,10970,10970,10970,0
|
|
20240820,195500,576862660,10970,10970,10970,10970,0
|
|
20240820,195400,576862660,10970,10970,10970,10970,0
|
|
20240820,195300,576862660,10970,10970,10970,10970,0
|
|
20240820,195200,576862660,10970,10970,10970,10970,0
|
|
20240820,195100,576862660,10970,10970,10970,10970,0
|
|
20240820,195000,576862660,10970,10970,10970,10970,0
|
|
20240820,194900,576862660,10970,10970,10970,10970,0
|
|
20240820,194800,576862660,10970,10970,10970,10970,0
|
|
20240820,194700,576862660,10970,10970,10970,10970,0
|
|
20240820,194600,576862660,10970,10970,10970,10970,0
|
|
20240820,194500,576862660,10970,10970,10970,10970,0
|
|
20240820,194400,576862660,10970,10970,10970,10970,0
|
|
20240820,194300,576862660,10970,10970,10970,10970,0
|
|
20240820,194200,576862660,10970,10970,10970,10970,0
|
|
20240820,194100,576862660,10970,10970,10970,10970,0
|
|
20240820,194000,576862660,10970,10970,10970,10970,0
|
|
20240820,193900,576862660,10970,10970,10970,10970,0
|
|
20240820,193800,576862660,10970,10970,10970,10970,0
|
|
20240820,193700,576862660,10970,10970,10970,10970,0
|
|
20240820,193600,576862660,10970,10970,10970,10970,0
|
|
20240820,193500,576862660,10970,10970,10970,10970,0
|
|
20240820,193400,576862660,10970,10970,10970,10970,0
|
|
20240820,193300,576862660,10970,10970,10970,10970,0
|
|
20240820,193200,576862660,10970,10970,10970,10970,0
|
|
20240820,193100,576862660,10970,10970,10970,10970,0
|
|
20240820,193000,576862660,10970,10970,10970,10970,0
|
|
20240820,192900,576862660,10970,10970,10970,10970,0
|
|
20240820,192800,576862660,10970,10970,10970,10970,0
|
|
20240820,192700,576862660,10970,10970,10970,10970,733
|
|
20240820,192600,576862660,10970,10970,10970,10970,0
|
|
20240820,192500,576862660,10970,10970,10970,10970,0
|
|
20240820,192400,576862660,10970,10970,10970,10970,0
|
|
20240820,192300,576862660,10970,10970,10970,10970,0
|
|
20240820,192200,576862660,10970,10970,10970,10970,0
|
|
20240820,192100,576862660,10970,10970,10970,10970,0
|
|
20240820,192000,576862660,10970,10970,10970,10970,0
|
|
20240820,191900,576862660,10970,10970,10970,10970,0
|
|
20240820,191800,576862660,10970,10970,10970,10970,0
|
|
20240820,191700,576862660,10970,10970,10970,10970,0
|
|
20240820,191600,576862660,10970,10970,10970,10970,0
|
|
20240820,191500,576862660,10970,10970,10970,10970,0
|
|
20240820,191400,576862660,10970,10970,10970,10970,0
|
|
20240820,191300,576862660,10970,10970,10970,10970,0
|
|
20240820,191200,576862660,10970,10970,10970,10970,0
|
|
20240820,191100,576862660,10970,10970,10970,10970,0
|
|
20240820,191000,576862660,10970,10970,10970,10970,0
|
|
20240820,190900,576862660,10970,10970,10970,10970,0
|
|
20240820,190800,576862660,10970,10970,10970,10970,0
|
|
20240820,190700,576862660,10970,10970,10970,10970,0
|
|
20240820,190600,576862660,10970,10970,10970,10970,0
|
|
20240820,190500,576862660,10970,10970,10970,10970,0
|
|
20240820,190400,576862660,10970,10970,10970,10970,0
|
|
20240820,190300,576862660,10970,10970,10970,10970,0
|
|
20240820,190200,576862660,10970,10970,10970,10970,0
|
|
20240820,190100,576862660,10970,10970,10970,10970,0
|
|
20240820,190000,576862660,10970,10970,10970,10970,0
|
|
20240820,185900,576862660,10970,10970,10970,10970,0
|
|
20240820,185800,576862660,10970,10970,10970,10970,0
|
|
20240820,185700,576862660,10970,10970,10970,10970,733
|
|
20240820,185600,576862660,10970,10970,10970,10970,0
|
|
20240820,185500,576862660,10970,10970,10970,10970,0
|
|
20240820,185400,576862660,10970,10970,10970,10970,0
|
|
20240820,185300,576862660,10970,10970,10970,10970,0
|
|
20240820,185200,576862660,10970,10970,10970,10970,0
|
|
20240820,185100,576862660,10970,10970,10970,10970,0
|
|
20240820,185000,576862660,10970,10970,10970,10970,0
|
|
20240820,184900,576862660,10970,10970,10970,10970,0
|
|
20240820,184800,576862660,10970,10970,10970,10970,0
|
|
20240820,184700,576862660,10970,10970,10970,10970,0
|
|
20240820,184600,576862660,10970,10970,10970,10970,0
|
|
20240820,184500,576862660,10970,10970,10970,10970,0
|
|
20240820,184400,576862660,10970,10970,10970,10970,0
|
|
20240820,184300,576862660,10970,10970,10970,10970,0
|
|
20240820,184200,576862660,10970,10970,10970,10970,0
|
|
20240820,184100,576862660,10970,10970,10970,10970,0
|
|
20240820,184000,576862660,10970,10970,10970,10970,0
|
|
20240820,183900,576862660,10970,10970,10970,10970,0
|
|
20240820,183800,576862660,10970,10970,10970,10970,0
|
|
20240820,183700,576862660,10970,10970,10970,10970,0
|
|
20240820,183600,576862660,10970,10970,10970,10970,0
|
|
20240820,183500,576862660,10970,10970,10970,10970,0
|
|
20240820,183400,576862660,10970,10970,10970,10970,0
|
|
20240820,183300,576862660,10970,10970,10970,10970,0
|
|
20240820,183200,576862660,10970,10970,10970,10970,0
|
|
20240820,183100,576862660,10970,10970,10970,10970,0
|
|
20240820,183000,576862660,10970,10970,10970,10970,0
|
|
20240820,182900,576862660,10970,10970,10970,10970,0
|
|
20240820,182800,576862660,10970,10970,10970,10970,0
|
|
20240820,182700,576862660,10970,10970,10970,10970,733
|
|
20240820,182600,576862660,10970,10970,10970,10970,0
|
|
20240820,182500,576862660,10970,10970,10970,10970,0
|
|
20240820,182400,576862660,10970,10970,10970,10970,0
|
|
20240820,182300,576862660,10970,10970,10970,10970,0
|
|
20240820,182200,576862660,10970,10970,10970,10970,0
|
|
20240820,182100,576862660,10970,10970,10970,10970,0
|
|
20240820,182000,576862660,10970,10970,10970,10970,0
|
|
20240820,181900,576862660,10970,10970,10970,10970,0
|
|
20240820,181800,576862660,10970,10970,10970,10970,0
|
|
20240820,181700,576862660,10970,10970,10970,10970,0
|
|
20240820,181600,576862660,10970,10970,10970,10970,0
|
|
20240820,181500,576862660,10970,10970,10970,10970,0
|
|
20240820,181400,576862660,10970,10970,10970,10970,0
|
|
20240820,181300,576862660,10970,10970,10970,10970,0
|
|
20240820,181200,576862660,10970,10970,10970,10970,0
|
|
20240820,181100,576862660,10970,10970,10970,10970,0
|
|
20240820,181000,576862660,10970,10970,10970,10970,0
|
|
20240820,180900,576862660,10970,10970,10970,10970,0
|
|
20240820,180800,576862660,10970,10970,10970,10970,0
|
|
20240820,180700,576862660,10970,10970,10970,10970,0
|
|
20240820,180600,576862660,10970,10970,10970,10970,0
|
|
20240820,180500,576862660,10970,10970,10970,10970,0
|
|
20240820,180400,576862660,10970,10970,10970,10970,0
|
|
20240820,180300,576862660,10970,10970,10970,10970,0
|
|
20240820,180200,576862660,10970,10970,10970,10970,0
|
|
20240820,180100,576862660,10970,10970,10970,10970,0
|
|
20240820,180000,576862660,10970,10970,10970,10970,0
|
|
20240820,175900,576862660,10970,10970,10970,10970,0
|
|
20240820,175800,576862660,10970,10970,10970,10970,0
|
|
20240820,175700,576862660,10970,10970,10970,10970,733
|
|
20240820,175600,576862660,10970,10970,10970,10970,0
|
|
20240820,175500,576862660,10970,10970,10970,10970,0
|
|
20240820,175400,576862660,10970,10970,10970,10970,0
|
|
20240820,175300,576862660,10970,10970,10970,10970,0
|
|
20240820,175200,576862660,10970,10970,10970,10970,0
|
|
20240820,175100,576862660,10970,10970,10970,10970,0
|
|
20240820,175000,576862660,10970,10970,10970,10970,0
|
|
20240820,174900,576862660,10970,10970,10970,10970,0
|
|
20240820,174800,576862660,10970,10970,10970,10970,0
|
|
20240820,174700,576862660,10970,10970,10970,10970,0
|
|
20240820,174600,576862660,10970,10970,10970,10970,0
|
|
20240820,174500,576862660,10970,10970,10970,10970,0
|
|
20240820,174400,576862660,10970,10970,10970,10970,0
|
|
20240820,174300,576862660,10970,10970,10970,10970,0
|
|
20240820,174200,576862660,10970,10970,10970,10970,0
|
|
20240820,174100,576862660,10970,10970,10970,10970,0
|
|
20240820,174000,576862660,10970,10970,10970,10970,0
|
|
20240820,173900,576862660,10970,10970,10970,10970,0
|
|
20240820,173800,576862660,10970,10970,10970,10970,0
|
|
20240820,173700,576862660,10970,10970,10970,10970,0
|
|
20240820,173600,576862660,10970,10970,10970,10970,0
|
|
20240820,173500,576862660,10970,10970,10970,10970,0
|
|
20240820,173400,576862660,10970,10970,10970,10970,0
|
|
20240820,173300,576862660,10970,10970,10970,10970,0
|
|
20240820,173200,576862660,10970,10970,10970,10970,0
|
|
20240820,173100,576862660,10970,10970,10970,10970,0
|
|
20240820,173000,576862660,10970,10970,10970,10970,0
|
|
20240820,172900,576862660,10970,10970,10970,10970,0
|
|
20240820,172800,576862660,10970,10970,10970,10970,0
|
|
20240820,172700,576862660,10970,10970,10970,10970,733
|
|
20240820,172600,576862660,10970,10970,10970,10970,0
|
|
20240820,172500,576862660,10970,10970,10970,10970,0
|
|
20240820,172400,576862660,10970,10970,10970,10970,0
|
|
20240820,172300,576862660,10970,10970,10970,10970,0
|
|
20240820,172200,576862660,10970,10970,10970,10970,0
|
|
20240820,172100,576862660,10970,10970,10970,10970,0
|
|
20240820,172000,576862660,10970,10970,10970,10970,0
|
|
20240820,171900,576862660,10970,10970,10970,10970,0
|
|
20240820,171800,576862660,10970,10970,10970,10970,0
|
|
20240820,171700,576862660,10970,10970,10970,10970,0
|
|
20240820,171600,576862660,10970,10970,10970,10970,0
|
|
20240820,171500,576862660,10970,10970,10970,10970,0
|
|
20240820,171400,576862660,10970,10970,10970,10970,0
|
|
20240820,171300,576862660,10970,10970,10970,10970,0
|
|
20240820,171200,576862660,10970,10970,10970,10970,0
|
|
20240820,171100,576862660,10970,10970,10970,10970,0
|
|
20240820,171000,576862660,10970,10970,10970,10970,0
|
|
20240820,170900,576862660,10970,10970,10970,10970,0
|
|
20240820,170800,576862660,10970,10970,10970,10970,0
|
|
20240820,170700,576862660,10970,10970,10970,10970,0
|
|
20240820,170600,576862660,10970,10970,10970,10970,0
|
|
20240820,170500,576862660,10970,10970,10970,10970,0
|
|
20240820,170400,576862660,10970,10970,10970,10970,0
|
|
20240820,170300,576862660,10970,10970,10970,10970,0
|
|
20240820,170200,576862660,10970,10970,10970,10970,0
|
|
20240820,170100,576862660,10970,10970,10970,10970,0
|
|
20240820,170000,576862660,10970,10970,10970,10970,0
|
|
20240820,165900,576862660,10970,10970,10970,10970,0
|
|
20240820,165800,576862660,10970,10970,10970,10970,0
|
|
20240820,165700,576862660,10970,10970,10970,10970,733
|
|
20240820,165600,576862660,10970,10970,10970,10970,0
|
|
20240820,165500,576862660,10970,10970,10970,10970,0
|
|
20240820,165400,576862660,10970,10970,10970,10970,0
|
|
20240820,165300,576862660,10970,10970,10970,10970,0
|
|
20240820,165200,576862660,10970,10970,10970,10970,0
|
|
20240820,165100,576862660,10970,10970,10970,10970,0
|
|
20240820,165000,576862660,10970,10970,10970,10970,0
|
|
20240820,164900,576862660,10970,10970,10970,10970,0
|
|
20240820,164800,576862660,10970,10970,10970,10970,0
|
|
20240820,164700,576862660,10970,10970,10970,10970,0
|
|
20240820,164600,576862660,10970,10970,10970,10970,0
|
|
20240820,164500,576862660,10970,10970,10970,10970,0
|
|
20240820,164400,576862660,10970,10970,10970,10970,0
|
|
20240820,164300,576862660,10970,10970,10970,10970,0
|
|
20240820,164200,576862660,10970,10970,10970,10970,0
|
|
20240820,164100,576862660,10970,10970,10970,10970,0
|
|
20240820,164000,576862660,10970,10970,10970,10970,0
|
|
20240820,163900,576862660,10970,10970,10970,10970,0
|
|
20240820,163800,576862660,10970,10970,10970,10970,0
|
|
20240820,163700,576862660,10970,10970,10970,10970,0
|
|
20240820,163600,576862660,10970,10970,10970,10970,0
|
|
20240820,163500,576862660,10970,10970,10970,10970,0
|
|
20240820,163400,576862660,10970,10970,10970,10970,0
|
|
20240820,163300,576862660,10970,10970,10970,10970,0
|
|
20240820,163200,576862660,10970,10970,10970,10970,0
|
|
20240820,163100,576862660,10970,10970,10970,10970,0
|
|
20240820,163000,576862660,10970,10970,10970,10970,0
|
|
20240820,162900,576862660,10970,10970,10970,10970,0
|
|
20240820,162800,576862660,10970,10970,10970,10970,0
|
|
20240820,162700,576862660,10970,10970,10970,10970,733
|
|
20240820,162600,576862660,10970,10970,10970,10970,0
|
|
20240820,162500,576862660,10970,10970,10970,10970,0
|
|
20240820,162400,576862660,10970,10970,10970,10970,0
|
|
20240820,162300,576862660,10970,10970,10970,10970,0
|
|
20240820,162200,576862660,10970,10970,10970,10970,0
|
|
20240820,162100,576862660,10970,10970,10970,10970,0
|
|
20240820,162000,576862660,10970,10970,10970,10970,0
|
|
20240820,161900,576862660,10970,10970,10970,10970,0
|
|
20240820,161800,576862660,10970,10970,10970,10970,0
|
|
20240820,161700,576862660,10970,10970,10970,10970,0
|
|
20240820,161600,576862660,10970,10970,10970,10970,0
|
|
20240820,161500,576862660,10970,10970,10970,10970,0
|
|
20240820,161400,576862660,10970,10970,10970,10970,0
|
|
20240820,161300,576862660,10970,10970,10970,10970,0
|
|
20240820,161200,576862660,10970,10970,10970,10970,0
|
|
20240820,161100,576862660,10970,10970,10970,10970,0
|
|
20240820,161000,576862660,10970,10970,10970,10970,0
|
|
20240820,160900,576862660,10970,10970,10970,10970,0
|
|
20240820,160800,576862660,10970,10970,10970,10970,0
|
|
20240820,160700,576862660,10970,10970,10970,10970,0
|
|
20240820,160600,576862660,10970,10970,10970,10970,0
|
|
20240820,160500,576862660,10970,10970,10970,10970,0
|
|
20240820,160400,576862660,10970,10970,10970,10970,0
|
|
20240820,160300,576862660,10970,10970,10970,10970,0
|
|
20240820,160200,576862660,10970,10970,10970,10970,0
|
|
20240820,160100,576862660,10970,10970,10970,10970,0
|
|
20240820,160000,576862660,10970,10970,10970,10970,0
|
|
20240820,155900,576862660,10970,10970,10970,10970,0
|
|
20240820,155800,576862660,10970,10970,10970,10970,0
|
|
20240820,155700,576862660,10970,10970,10970,10970,733
|
|
20240820,155600,576862660,10970,10970,10970,10970,0
|
|
20240820,155500,576862660,10970,10970,10970,10970,0
|
|
20240820,155400,576862660,10970,10970,10970,10970,0
|
|
20240820,155300,576862660,10970,10970,10970,10970,0
|
|
20240820,155200,576862660,10970,10970,10970,10970,0
|
|
20240820,155100,576862660,10970,10970,10970,10970,0
|
|
20240820,155000,576862660,10970,10970,10970,10970,0
|
|
20240820,154900,576862660,10970,10970,10970,10970,0
|
|
20240820,154800,576862660,10970,10970,10970,10970,0
|
|
20240820,154700,576862660,10970,10970,10970,10970,0
|
|
20240820,154600,576862660,10970,10970,10970,10970,0
|
|
20240820,154500,576862660,10970,10970,10970,10970,0
|
|
20240820,154400,576862660,10970,10970,10970,10970,0
|
|
20240820,154300,576862660,10970,10970,10970,10970,0
|
|
20240820,154200,576862660,10970,10970,10970,10970,0
|
|
20240820,154100,576862660,10970,10970,10970,10970,0
|
|
20240820,154000,576862660,10970,10970,10970,10970,0
|
|
20240820,153900,576862660,10970,10970,10970,10970,0
|
|
20240820,153800,576862660,10970,10970,10970,10970,0
|
|
20240820,153700,576862660,10970,10970,10970,10970,0
|
|
20240820,153600,576862660,10970,10970,10970,10970,0
|
|
20240820,153500,576862660,10970,10970,10970,10970,0
|
|
20240820,153400,576862660,10970,10970,10970,10970,0
|
|
20240820,153300,576862660,10970,10970,10970,10970,0
|
|
20240820,153200,576862660,10970,10970,10970,10970,0
|
|
20240820,153100,576862660,10970,10970,10970,10970,0
|
|
20240820,153000,576862660,10970,10970,10970,10970,733
|
|
20240820,152900,568821650,11020,11020,11020,11020,0
|
|
20240820,152800,568821650,11020,11020,11020,11020,0
|
|
20240820,152700,568821650,11020,11020,11020,11020,0
|
|
20240820,152600,568821650,11020,11020,11020,11020,0
|
|
20240820,152500,568821650,11020,11020,11020,11020,0
|
|
20240820,152400,568821650,11020,11020,11020,11020,0
|
|
20240820,152300,568821650,11020,11020,11020,11020,0
|
|
20240820,152200,568821650,11020,11020,11020,11020,0
|
|
20240820,152100,568821650,11020,11020,11020,11020,0
|
|
20240820,152000,568821650,11020,11020,11020,11020,0
|
|
20240820,151900,568821650,11020,10970,11020,10970,196
|
|
20240820,151800,566666830,10950,10970,10970,10950,126
|
|
20240820,151700,565286300,10970,10970,10970,10970,0
|
|
20240820,151600,565286300,10970,10970,10980,10970,381
|
|
20240820,151500,561105960,10970,10970,10970,10970,0
|
|
20240820,151400,561105960,10970,10970,10970,10970,65
|
|
20240820,151300,560392910,10980,11000,11000,10980,491
|
|
20240820,151200,555000490,11000,11000,11000,11000,0
|
|
20240820,151100,555000490,11000,11000,11000,11000,45
|
|
20240820,151000,554505490,11030,11030,11030,11030,5
|
|
20240820,150900,554450340,11000,11000,11000,11000,274
|
|
20240820,150800,551436340,11030,11020,11030,10990,1016
|
|
20240820,150700,540264110,11020,11020,11020,11020,450
|
|
20240820,150600,535305110,11020,11020,11020,11020,0
|
|
20240820,150500,535305110,11020,11010,11020,11010,113
|
|
20240820,150400,534059890,11020,11020,11020,11020,64
|
|
20240820,150300,533354610,11030,11030,11030,11030,10
|
|
20240820,150200,533244310,11010,11010,11010,11010,2
|
|
20240820,150100,533222290,11010,11030,11030,11010,44
|
|
20240820,150000,532737050,11030,11030,11030,11030,207
|
|
20240820,145900,530453840,11020,11020,11020,11020,118
|
|
20240820,145800,529153480,11010,11030,11030,11010,252
|
|
20240820,145700,526374180,11010,11010,11010,11010,34
|
|
20240820,145600,525999840,11030,11030,11030,11030,2
|
|
20240820,145500,525977780,11030,11000,11030,11000,51
|
|
20240820,145400,525416260,11000,11000,11000,11000,4
|
|
20240820,145300,525372260,11010,11010,11010,11010,0
|
|
20240820,145200,525372260,11010,11010,11010,11010,4
|
|
20240820,145100,525328220,11000,11000,11000,11000,4
|
|
20240820,145000,525284220,10990,10990,10990,10990,4
|
|
20240820,144900,525240260,11000,11000,11000,11000,1
|
|
20240820,144800,525229260,11000,10990,11000,10990,92
|
|
20240820,144700,524217270,11000,11000,11000,11000,254
|
|
20240820,144600,521423270,11000,11010,11010,11000,662
|
|
20240820,144500,514135270,11010,11010,11010,11010,0
|
|
20240820,144400,514135270,11010,11010,11010,11010,0
|
|
20240820,144300,514135270,11010,11010,11010,11010,0
|
|
20240820,144200,514135270,11010,11010,11010,11000,280
|
|
20240820,144100,511052510,11030,11030,11030,11000,238
|
|
20240820,144000,508434390,11030,11030,11030,11030,13
|
|
20240820,143900,508291000,11010,11010,11010,11010,216
|
|
20240820,143800,505912840,11010,11010,11010,11010,6
|
|
20240820,143700,505846780,11000,11000,11000,11000,0
|
|
20240820,143600,505846780,11000,11000,11000,11000,0
|
|
20240820,143500,505846780,11000,11030,11030,11000,5
|
|
20240820,143400,505791750,11010,11010,11010,11010,248
|
|
20240820,143300,503061270,11030,11030,11030,11030,1
|
|
20240820,143200,503050240,11000,11000,11000,11000,39
|
|
20240820,143100,502621240,11000,11000,11000,11000,24
|
|
20240820,143000,502357240,11010,11010,11010,11010,0
|
|
20240820,142900,502357240,11010,11010,11010,11010,263
|
|
20240820,142800,499461610,11020,11020,11020,11020,1
|
|
20240820,142700,499450590,11020,11020,11020,11020,4
|
|
20240820,142600,499406510,11030,11030,11030,11030,0
|
|
20240820,142500,499406510,11030,11030,11030,11030,227
|
|
20240820,142400,496902700,11020,11020,11020,11020,0
|
|
20240820,142300,496902700,11020,11020,11020,11020,4
|
|
20240820,142200,496858620,11020,11020,11020,11020,0
|
|
20240820,142100,496858620,11020,11020,11020,11020,227
|
|
20240820,142000,494357080,11010,11010,11010,11010,0
|
|
20240820,141900,494357080,11010,11010,11010,11010,4
|
|
20240820,141800,494313040,11020,11020,11020,11020,0
|
|
20240820,141700,494313040,11020,11020,11020,11020,427
|
|
20240820,141600,489607500,11010,11010,11010,11010,9
|
|
20240820,141500,489508410,11010,11010,11010,11010,3
|
|
20240820,141400,489475380,11010,11010,11010,11010,0
|
|
20240820,141300,489475380,11010,11010,11010,11010,0
|
|
20240820,141200,489475380,11010,10990,11010,10990,159
|
|
20240820,141100,487724870,11000,11000,11000,11000,0
|
|
20240820,141000,487724870,11000,11000,11000,11000,1
|
|
20240820,140900,487713870,10980,10980,10980,10980,0
|
|
20240820,140800,487713870,10980,10980,10980,10980,4
|
|
20240820,140700,487669950,10980,10980,10980,10980,0
|
|
20240820,140600,487669950,10980,10980,10980,10980,0
|
|
20240820,140500,487669950,10980,10980,10980,10980,0
|
|
20240820,140400,487669950,10980,10980,10980,10980,44
|
|
20240820,140300,487186830,10970,10970,10970,10970,0
|
|
20240820,140200,487186830,10970,10970,10970,10970,0
|
|
20240820,140100,487186830,10970,10970,10970,10970,0
|
|
20240820,140000,487186830,10970,10980,10980,10970,98
|
|
20240820,135900,486110830,10980,10970,10980,10970,427
|
|
20240820,135800,481424850,11010,11010,11010,11010,6
|
|
20240820,135700,481358790,11010,10980,11010,10980,11
|
|
20240820,135600,481237800,11030,11030,11030,11030,6
|
|
20240820,135500,481171620,11000,10990,11030,10990,256
|
|
20240820,135400,478355570,11030,11030,11030,11030,7
|
|
20240820,135300,478278360,10980,10990,10990,10980,95
|
|
20240820,135200,477235220,11030,11030,11030,11030,6
|
|
20240820,135100,477169040,11030,10980,11030,10980,186
|
|
20240820,135000,475126560,11030,11030,11030,11030,6
|
|
20240820,134900,475060380,11030,10990,11030,10990,11
|
|
20240820,134800,474939210,11030,11030,11030,11030,16
|
|
20240820,134700,474762730,11040,11040,11040,11040,7
|
|
20240820,134600,474685450,11040,11040,11040,11040,7
|
|
20240820,134500,474608170,10970,10990,11040,10970,1356
|
|
20240820,134400,459672480,11010,10990,11010,10990,6
|
|
20240820,134300,459606440,11010,11010,11010,11010,7
|
|
20240820,134200,459529370,11010,11010,11010,11010,6
|
|
20240820,134100,459463310,10960,10980,11010,10960,130
|
|
20240820,134000,458036030,11010,10990,11010,10990,224
|
|
20240820,133900,455574030,11010,11010,11010,11010,6
|
|
20240820,133800,455507970,11010,11010,11010,11010,47
|
|
20240820,133700,454990500,10980,10980,10980,10980,4
|
|
20240820,133600,454946580,11010,10980,11010,10980,65
|
|
20240820,133500,454232700,11010,11010,11010,11010,7
|
|
20240820,133400,454155630,11010,10980,11010,10980,80
|
|
20240820,133300,453277020,10980,11010,11010,10980,36
|
|
20240820,133200,452881530,11010,11010,11010,11010,7
|
|
20240820,133100,452804460,10990,11010,11010,10990,237
|
|
20240820,133000,450199710,10990,11010,11010,10990,11
|
|
20240820,132900,450078680,10980,10980,10980,10980,1
|
|
20240820,132800,450067700,11010,11010,11010,11010,6
|
|
20240820,132700,450001640,11010,11010,11010,11010,17
|
|
20240820,132600,449814470,11010,10990,11010,10990,114
|
|
20240820,132500,448561390,10990,10990,10990,10990,135
|
|
20240820,132400,447077740,10990,11010,11010,10990,105
|
|
20240820,132300,445923650,11010,11010,11010,11010,6
|
|
20240820,132200,445857590,10990,11000,11000,10990,241
|
|
20240820,132100,443206630,11020,11020,11020,11020,7
|
|
20240820,132000,443129490,11020,11000,11020,11000,265
|
|
20240820,131900,440214370,11020,11020,11020,11020,7
|
|
20240820,131800,440137230,11000,11000,11020,11000,21
|
|
20240820,131700,439906090,11020,11010,11020,11010,301
|
|
20240820,131600,436591810,11020,11010,11020,11010,98
|
|
20240820,131500,435512260,11010,11010,11010,11000,24
|
|
20240820,131400,435248060,11020,11020,11020,11020,1
|
|
20240820,131300,435237040,11020,11010,11020,11010,262
|
|
20240820,131200,432352350,11020,11010,11020,11010,16
|
|
20240820,131100,432176130,11010,11000,11010,11000,12
|
|
20240820,131000,432044060,11010,11010,11010,11010,7
|
|
20240820,130900,431966990,11010,11000,11010,11000,56
|
|
20240820,130800,431350930,11000,11000,11000,11000,82
|
|
20240820,130700,430448930,10990,11010,11010,10990,20
|
|
20240820,130600,430229010,11010,11010,11010,11010,0
|
|
20240820,130500,430229010,11010,11010,11010,11010,14
|
|
20240820,130400,430074870,11010,11000,11010,10990,533
|
|
20240820,130300,424214310,10990,11010,11010,10990,11
|
|
20240820,130200,424093280,11000,11000,11000,11000,0
|
|
20240820,130100,424093280,11000,11000,11000,11000,174
|
|
20240820,130000,422179280,11000,11000,11000,11000,1
|
|
20240820,125900,422168280,11000,11000,11000,11000,83
|
|
20240820,125800,421255280,10990,10990,10990,10990,0
|
|
20240820,125700,421255280,10990,10990,10990,10990,0
|
|
20240820,125600,421255280,10990,10990,10990,10990,4
|
|
20240820,125500,421211320,11000,11000,11000,11000,319
|
|
20240820,125400,417702320,11000,11000,11000,11000,0
|
|
20240820,125300,417702320,11000,11000,11000,11000,219
|
|
20240820,125200,415293320,11000,11000,11000,11000,4
|
|
20240820,125100,415249320,11020,11020,11020,11020,0
|
|
20240820,125000,415249320,11020,11020,11020,11020,0
|
|
20240820,124900,415249320,11020,11020,11020,11020,0
|
|
20240820,124800,415249320,11020,11020,11020,11020,1
|
|
20240820,124700,415238300,11020,11020,11020,11020,0
|
|
20240820,124600,415238300,11020,11040,11040,11020,248
|
|
20240820,124500,412502620,11030,11030,11030,11030,208
|
|
20240820,124400,410208380,11020,11020,11020,11020,20
|
|
20240820,124300,409987980,11020,11020,11020,11020,10
|
|
20240820,124200,409877780,11020,11020,11020,11020,242
|
|
20240820,124100,407210940,10990,10990,10990,10990,53
|
|
20240820,124000,406628470,10990,10990,10990,10990,27
|
|
20240820,123900,406331740,10980,10980,10980,10980,0
|
|
20240820,123800,406331740,10980,10980,10980,10980,222
|
|
20240820,123700,403894180,10970,10970,10970,10970,54
|
|
20240820,123600,403301800,10970,10970,10970,10970,0
|
|
20240820,123500,403301800,10970,10970,10970,10970,0
|
|
20240820,123400,403301800,10970,10970,10970,10970,0
|
|
20240820,123300,403301800,10970,10960,10970,10960,157
|
|
20240820,123200,401579550,10980,10980,10980,10980,1
|
|
20240820,123100,401568570,10970,10970,10970,10970,115
|
|
20240820,123000,400307020,10970,10970,10970,10970,160
|
|
20240820,122900,398551820,10960,10960,10960,10960,4
|
|
20240820,122800,398507980,10980,10980,10980,10980,0
|
|
20240820,122700,398507980,10980,10980,10980,10980,0
|
|
20240820,122600,398507980,10980,10980,10980,10980,1
|
|
20240820,122500,398497000,10960,10960,10960,10960,4
|
|
20240820,122400,398453160,10980,10980,10980,10980,0
|
|
20240820,122300,398453160,10980,10980,10980,10980,1
|
|
20240820,122200,398442180,10960,10960,10960,10960,0
|
|
20240820,122100,398442180,10960,10970,10970,10960,403
|
|
20240820,122000,394022660,10980,10980,10980,10970,135
|
|
20240820,121900,392541190,10980,10980,10980,10980,0
|
|
20240820,121800,392541190,10980,10980,10980,10980,4
|
|
20240820,121700,392497270,10990,10990,10990,10990,41
|
|
20240820,121600,392046680,10990,11000,11000,10990,206
|
|
20240820,121500,389782340,11000,11000,11000,11000,1
|
|
20240820,121400,389771340,10980,10980,10980,10980,38
|
|
20240820,121300,389354100,10980,10980,10980,10980,20
|
|
20240820,121200,389134500,10980,10980,10980,10980,124
|
|
20240820,121100,387772980,10970,10970,10970,10970,0
|
|
20240820,121000,387772980,10970,10970,10970,10970,4
|
|
20240820,120900,387729100,10970,10970,10970,10970,0
|
|
20240820,120800,387729100,10970,10970,10970,10970,169
|
|
20240820,120700,385875170,10970,10970,10970,10970,0
|
|
20240820,120600,385875170,10970,10980,10980,10970,7
|
|
20240820,120500,385798370,10990,11010,11010,10990,556
|
|
20240820,120400,379681830,11020,11020,11020,11020,0
|
|
20240820,120300,379681830,11020,11020,11020,11020,468
|
|
20240820,120200,374524470,11020,11040,11040,11020,270
|
|
20240820,120100,371545420,11040,11040,11040,11040,0
|
|
20240820,120000,371545420,11040,11040,11040,11040,115
|
|
20240820,115900,370275820,11040,11030,11040,11030,640
|
|
20240820,115800,363215220,11030,11050,11050,11030,19
|
|
20240820,115700,363005350,11050,11050,11050,11050,0
|
|
20240820,115600,363005350,11050,11040,11050,11040,130
|
|
20240820,115500,361569850,11050,11030,11050,11030,342
|
|
20240820,115400,357792230,11050,11040,11050,11040,420
|
|
20240820,115300,353151250,11050,11040,11050,11040,110
|
|
20240820,115200,351936800,11040,11040,11040,11040,87
|
|
20240820,115100,350976320,11040,11040,11040,11030,453
|
|
20240820,115000,345975240,11030,11030,11030,11030,296
|
|
20240820,114900,342710360,11030,11030,11030,11030,1
|
|
20240820,114800,342699330,11020,11020,11020,11020,0
|
|
20240820,114700,342699330,11020,11020,11020,11020,4
|
|
20240820,114600,342655250,11020,11020,11020,11020,337
|
|
20240820,114500,338941510,11010,11010,11010,11010,0
|
|
20240820,114400,338941510,11010,11020,11020,11010,3
|
|
20240820,114300,338908470,11010,11010,11010,11010,9
|
|
20240820,114200,338809380,11010,11010,11010,11010,223
|
|
20240820,114100,336354150,11000,11000,11000,11000,7
|
|
20240820,114000,336277150,10990,10990,10990,10990,0
|
|
20240820,113900,336277150,10990,11000,11000,10990,32
|
|
20240820,113800,335925190,11000,10990,11000,10990,120
|
|
20240820,113700,334605390,10980,10980,10980,10980,0
|
|
20240820,113600,334605390,10980,10980,10980,10980,9
|
|
20240820,113500,334506570,10990,10990,10990,10990,0
|
|
20240820,113400,334506570,10990,10990,10990,10990,0
|
|
20240820,113300,334506570,10990,10990,10990,10990,0
|
|
20240820,113200,334506570,10990,10980,10990,10980,4
|
|
20240820,113100,334462640,10970,10970,10970,10970,9
|
|
20240820,113000,334363910,10970,10970,10970,10970,0
|
|
20240820,112900,334363910,10970,10970,10970,10970,201
|
|
20240820,112800,332158940,10960,10960,10960,10960,4
|
|
20240820,112700,332115100,10970,10970,10970,10970,0
|
|
20240820,112600,332115100,10970,10970,10970,10970,0
|
|
20240820,112500,332115100,10970,10970,10970,10970,480
|
|
20240820,112400,326849500,10960,10960,10960,10960,4
|
|
20240820,112300,326805660,10960,10960,10960,10960,10
|
|
20240820,112200,326696060,10960,10960,10960,10960,0
|
|
20240820,112100,326696060,10960,10960,10960,10960,0
|
|
20240820,112000,326696060,10960,10960,10960,10960,177
|
|
20240820,111900,324756140,10960,10960,10960,10960,5
|
|
20240820,111800,324701340,10960,10960,10960,10960,50
|
|
20240820,111700,324153340,10960,10960,10960,10960,4
|
|
20240820,111600,324109500,10960,10960,10960,10960,0
|
|
20240820,111500,324109500,10960,10960,10960,10960,13
|
|
20240820,111400,323967020,10960,10960,10960,10960,17
|
|
20240820,111300,323780700,10960,10960,10960,10960,4
|
|
20240820,111200,323736860,10970,10970,10970,10970,233
|
|
20240820,111100,321180850,10960,10960,10960,10960,0
|
|
20240820,111000,321180850,10960,10960,10960,10960,200
|
|
20240820,110900,318988850,10960,10960,10960,10960,4
|
|
20240820,110800,318945010,10970,10970,10970,10970,0
|
|
20240820,110700,318945010,10970,10970,10970,10970,1
|
|
20240820,110600,318934040,10950,10970,10970,10950,1452
|
|
20240820,110500,303010630,10970,10970,10970,10970,4
|
|
20240820,110400,302966750,10980,10970,10980,10970,1723
|
|
20240820,110300,284065430,10970,10970,10970,10970,233
|
|
20240820,110200,281509420,10970,10970,10970,10970,0
|
|
20240820,110100,281509420,10970,10970,10970,10970,131
|
|
20240820,110000,280072350,10970,10970,10970,10970,128
|
|
20240820,105900,278668190,10970,10970,10970,10970,0
|
|
20240820,105800,278668190,10970,10970,10970,10970,4
|
|
20240820,105700,278624310,11000,11000,11000,11000,300
|
|
20240820,105600,275324310,11000,11010,11010,11000,743
|
|
20240820,105500,267148310,11010,11000,11010,11000,71
|
|
20240820,105400,266366610,11000,11000,11000,11000,4
|
|
20240820,105300,266322610,11010,11010,11010,11010,393
|
|
20240820,105200,261995680,11010,11000,11010,11000,474
|
|
20240820,105100,256778860,10990,10990,10990,10990,0
|
|
20240820,105000,256778860,10990,10950,10990,10950,274
|
|
20240820,104900,253767760,10990,10990,10990,10990,0
|
|
20240820,104800,253767760,10990,10990,10990,10990,0
|
|
20240820,104700,253767760,10990,10990,10990,10990,641
|
|
20240820,104600,246723170,10910,10980,10980,10910,273
|
|
20240820,104500,243725910,10950,10950,10950,10950,0
|
|
20240820,104400,243725910,10950,10950,10950,10950,0
|
|
20240820,104300,243725910,10950,10940,10950,10940,156
|
|
20240820,104200,242018760,10920,10920,10940,10920,2107
|
|
20240820,104100,219010100,10880,10880,10880,10880,0
|
|
20240820,104000,219010100,10880,10880,10880,10880,0
|
|
20240820,103900,219010100,10880,10880,10880,10880,24
|
|
20240820,103800,218748980,10910,10890,10910,10890,2265
|
|
20240820,103700,194080380,10880,10880,10880,10880,0
|
|
20240820,103600,194080380,10880,10880,10880,10880,0
|
|
20240820,103500,194080380,10880,10880,10880,10880,4
|
|
20240820,103400,194036860,10880,10880,10880,10880,1
|
|
20240820,103300,194025980,10880,10880,10880,10880,130
|
|
20240820,103200,192611580,10860,10860,10860,10860,144
|
|
20240820,103100,191047740,10870,10890,10890,10870,165
|
|
20240820,103000,189252710,10890,10890,10890,10890,170
|
|
20240820,102900,187401410,10860,10860,10860,10860,0
|
|
20240820,102800,187401410,10860,10860,10860,10860,0
|
|
20240820,102700,187401410,10860,10860,10860,10860,4
|
|
20240820,102600,187357970,10880,10880,10880,10880,0
|
|
20240820,102500,187357970,10880,10880,10880,10880,1109
|
|
20240820,102400,175292050,10860,10860,10860,10860,0
|
|
20240820,102300,175292050,10860,10880,10880,10860,14
|
|
20240820,102200,175139810,10880,10880,10880,10880,0
|
|
20240820,102100,175139810,10880,10880,10880,10880,0
|
|
20240820,102000,175139810,10880,10860,10880,10850,5
|
|
20240820,101900,175085520,10850,10880,10880,10850,140
|
|
20240820,101800,173563890,10870,10870,10870,10870,0
|
|
20240820,101700,173563890,10870,10870,10870,10870,180
|
|
20240820,101600,171607290,10880,10860,10880,10860,109
|
|
20240820,101500,170422980,10870,10870,10870,10870,1
|
|
20240820,101400,170412110,10850,10850,10850,10850,0
|
|
20240820,101300,170412110,10850,10850,10850,10850,0
|
|
20240820,101200,170412110,10850,10850,10850,10850,4
|
|
20240820,101100,170368710,10870,10870,10870,10870,0
|
|
20240820,101000,170368710,10870,10870,10870,10870,1
|
|
20240820,100900,170357840,10870,10870,10870,10870,1
|
|
20240820,100800,170346970,10830,10830,10830,10830,4
|
|
20240820,100700,170303650,10850,10850,10850,10850,2
|
|
20240820,100600,170281950,10860,10880,10880,10860,397
|
|
20240820,100500,165964170,10870,10870,10870,10870,0
|
|
20240820,100400,165964170,10870,10870,10870,10870,86
|
|
20240820,100300,165029350,10870,10870,10870,10870,0
|
|
20240820,100200,165029350,10870,10870,10870,10870,0
|
|
20240820,100100,165029350,10870,10870,10870,10870,31
|
|
20240820,100000,164692380,10860,10860,10860,10860,4
|
|
20240820,095900,164648940,10860,10850,10860,10850,150
|
|
20240820,095800,163020940,10830,10830,10830,10830,0
|
|
20240820,095700,163020940,10830,10840,10840,10830,26
|
|
20240820,095600,162739260,10830,10830,10830,10830,0
|
|
20240820,095500,162739260,10830,10830,10830,10830,0
|
|
20240820,095400,162739260,10830,10830,10830,10830,300
|
|
20240820,095300,159490260,10830,10830,10830,10830,4
|
|
20240820,095200,159446940,10830,10830,10830,10830,18
|
|
20240820,095100,159252000,10840,10840,10840,10840,1
|
|
20240820,095000,159241160,10830,10830,10830,10830,0
|
|
20240820,094900,159241160,10830,10840,10840,10830,189
|
|
20240820,094800,157192440,10820,10860,10860,10820,631
|
|
20240820,094700,150352940,10860,10860,10860,10860,102
|
|
20240820,094600,149245220,10850,10860,10860,10850,767
|
|
20240820,094500,140916520,10870,10910,10910,10870,603
|
|
20240820,094400,134361360,10890,10910,10910,10890,116
|
|
20240820,094300,133097350,10910,10910,10910,10910,0
|
|
20240820,094200,133097350,10910,10910,10910,10910,10
|
|
20240820,094100,132988250,10900,10910,10910,10900,9
|
|
20240820,094000,132890100,10910,10910,10910,10910,10
|
|
20240820,093900,132781000,10910,10910,10910,10910,0
|
|
20240820,093800,132781000,10910,10920,10920,10910,200
|
|
20240820,093700,130598770,10920,10920,10920,10920,5
|
|
20240820,093600,130544170,10930,10930,10930,10930,0
|
|
20240820,093500,130544170,10930,10930,10930,10930,0
|
|
20240820,093400,130544170,10930,10930,10930,10930,30
|
|
20240820,093300,130216270,10950,10970,10970,10950,299
|
|
20240820,093200,126941680,10990,10990,10990,10990,50
|
|
20240820,093100,126392180,10970,10970,10970,10970,52
|
|
20240820,093000,125821740,10990,10960,10990,10960,32
|
|
20240820,092900,125470910,10950,10980,10980,10950,341
|
|
20240820,092800,121730160,10980,10990,10990,10980,20
|
|
20240820,092700,121510460,10990,10990,10990,10990,23
|
|
20240820,092600,121257690,11000,11010,11010,11000,102
|
|
20240820,092500,120134750,11020,11040,11040,11020,35
|
|
20240820,092400,119748710,11040,10990,11040,10990,4076
|
|
20240820,092300,74916070,10980,10980,10980,10980,19
|
|
20240820,092200,74707450,10970,10980,10980,10970,365
|
|
20240820,092100,70702790,10980,10990,10990,10970,221
|
|
20240820,092000,68276350,10950,10990,10990,10950,891
|
|
20240820,091900,58504700,10990,10980,10990,10980,552
|
|
20240820,091800,52438260,11000,11000,11000,11000,614
|
|
20240820,091700,45684260,11000,10980,11000,10960,510
|
|
20240820,091600,40075410,11000,10990,11000,10990,1127
|
|
20240820,091500,27685480,10980,10930,10980,10930,231
|
|
20240820,091400,25150660,10930,10960,10960,10930,109
|
|
20240820,091300,23959020,10960,10920,10960,10920,736
|
|
20240820,091200,15902290,10910,10910,10910,10910,437
|
|
20240820,091100,11134620,10850,10850,10850,10850,4
|
|
20240820,091000,11091220,10920,10920,10920,10920,36
|
|
20240820,090900,10698100,10850,10850,10850,10850,1
|
|
20240820,090800,10687250,10850,10860,10860,10850,30
|
|
20240820,090700,10361620,10850,10850,10850,10850,18
|
|
20240820,090600,10166320,10960,10950,10960,10950,234
|
|
20240820,090500,7603740,10950,10950,10950,10950,100
|
|
20240820,090400,6508740,10950,10810,10950,10810,107
|
|
20240820,090300,5350890,10810,10950,10950,10810,13
|
|
20240820,090200,5210220,10800,10960,10960,10800,22
|
|
20240820,090100,4972180,10980,10800,10980,10800,112
|
|
20240820,090000,3762220,10780,10780,10780,10780,349
|