650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,194700,399389260,11340,11340,11340,11340,225
|
|
20240819,194600,399389260,11340,11340,11340,11340,0
|
|
20240819,194500,399389260,11340,11340,11340,11340,0
|
|
20240819,194400,399389260,11340,11340,11340,11340,0
|
|
20240819,194300,399389260,11340,11340,11340,11340,0
|
|
20240819,194200,399389260,11340,11340,11340,11340,0
|
|
20240819,194100,399389260,11340,11340,11340,11340,0
|
|
20240819,194000,399389260,11340,11340,11340,11340,0
|
|
20240819,193900,399389260,11340,11340,11340,11340,0
|
|
20240819,193800,399389260,11340,11340,11340,11340,0
|
|
20240819,193700,399389260,11340,11340,11340,11340,0
|
|
20240819,193600,399389260,11340,11340,11340,11340,0
|
|
20240819,193500,399389260,11340,11340,11340,11340,0
|
|
20240819,193400,399389260,11340,11340,11340,11340,0
|
|
20240819,193300,399389260,11340,11340,11340,11340,0
|
|
20240819,193200,399389260,11340,11340,11340,11340,0
|
|
20240819,193100,399389260,11340,11340,11340,11340,0
|
|
20240819,193000,399389260,11340,11340,11340,11340,0
|
|
20240819,192900,399389260,11340,11340,11340,11340,0
|
|
20240819,192800,399389260,11340,11340,11340,11340,0
|
|
20240819,192700,399389260,11340,11340,11340,11340,0
|
|
20240819,192600,399389260,11340,11340,11340,11340,0
|
|
20240819,192500,399389260,11340,11340,11340,11340,0
|
|
20240819,192400,399389260,11340,11340,11340,11340,0
|
|
20240819,192300,399389260,11340,11340,11340,11340,0
|
|
20240819,192200,399389260,11340,11340,11340,11340,0
|
|
20240819,192100,399389260,11340,11340,11340,11340,0
|
|
20240819,192000,399389260,11340,11340,11340,11340,0
|
|
20240819,191900,399389260,11340,11340,11340,11340,0
|
|
20240819,191800,399389260,11340,11340,11340,11340,0
|
|
20240819,191700,399389260,11340,11340,11340,11340,225
|
|
20240819,191600,399389260,11340,11340,11340,11340,0
|
|
20240819,191500,399389260,11340,11340,11340,11340,0
|
|
20240819,191400,399389260,11340,11340,11340,11340,0
|
|
20240819,191300,399389260,11340,11340,11340,11340,0
|
|
20240819,191200,399389260,11340,11340,11340,11340,0
|
|
20240819,191100,399389260,11340,11340,11340,11340,0
|
|
20240819,191000,399389260,11340,11340,11340,11340,0
|
|
20240819,190900,399389260,11340,11340,11340,11340,0
|
|
20240819,190800,399389260,11340,11340,11340,11340,0
|
|
20240819,190700,399389260,11340,11340,11340,11340,0
|
|
20240819,190600,399389260,11340,11340,11340,11340,0
|
|
20240819,190500,399389260,11340,11340,11340,11340,0
|
|
20240819,190400,399389260,11340,11340,11340,11340,0
|
|
20240819,190300,399389260,11340,11340,11340,11340,0
|
|
20240819,190200,399389260,11340,11340,11340,11340,0
|
|
20240819,190100,399389260,11340,11340,11340,11340,0
|
|
20240819,190000,399389260,11340,11340,11340,11340,0
|
|
20240819,185900,399389260,11340,11340,11340,11340,0
|
|
20240819,185800,399389260,11340,11340,11340,11340,0
|
|
20240819,185700,399389260,11340,11340,11340,11340,0
|
|
20240819,185600,399389260,11340,11340,11340,11340,0
|
|
20240819,185500,399389260,11340,11340,11340,11340,0
|
|
20240819,185400,399389260,11340,11340,11340,11340,0
|
|
20240819,185300,399389260,11340,11340,11340,11340,0
|
|
20240819,185200,399389260,11340,11340,11340,11340,0
|
|
20240819,185100,399389260,11340,11340,11340,11340,0
|
|
20240819,185000,399389260,11340,11340,11340,11340,0
|
|
20240819,184900,399389260,11340,11340,11340,11340,0
|
|
20240819,184800,399389260,11340,11340,11340,11340,0
|
|
20240819,184700,399389260,11340,11340,11340,11340,225
|
|
20240819,184600,399389260,11340,11340,11340,11340,0
|
|
20240819,184500,399389260,11340,11340,11340,11340,0
|
|
20240819,184400,399389260,11340,11340,11340,11340,0
|
|
20240819,184300,399389260,11340,11340,11340,11340,0
|
|
20240819,184200,399389260,11340,11340,11340,11340,0
|
|
20240819,184100,399389260,11340,11340,11340,11340,0
|
|
20240819,184000,399389260,11340,11340,11340,11340,0
|
|
20240819,183900,399389260,11340,11340,11340,11340,0
|
|
20240819,183800,399389260,11340,11340,11340,11340,0
|
|
20240819,183700,399389260,11340,11340,11340,11340,0
|
|
20240819,183600,399389260,11340,11340,11340,11340,0
|
|
20240819,183500,399389260,11340,11340,11340,11340,0
|
|
20240819,183400,399389260,11340,11340,11340,11340,0
|
|
20240819,183300,399389260,11340,11340,11340,11340,0
|
|
20240819,183200,399389260,11340,11340,11340,11340,0
|
|
20240819,183100,399389260,11340,11340,11340,11340,0
|
|
20240819,183000,399389260,11340,11340,11340,11340,0
|
|
20240819,182900,399389260,11340,11340,11340,11340,0
|
|
20240819,182800,399389260,11340,11340,11340,11340,0
|
|
20240819,182700,399389260,11340,11340,11340,11340,0
|
|
20240819,182600,399389260,11340,11340,11340,11340,0
|
|
20240819,182500,399389260,11340,11340,11340,11340,0
|
|
20240819,182400,399389260,11340,11340,11340,11340,0
|
|
20240819,182300,399389260,11340,11340,11340,11340,0
|
|
20240819,182200,399389260,11340,11340,11340,11340,0
|
|
20240819,182100,399389260,11340,11340,11340,11340,0
|
|
20240819,182000,399389260,11340,11340,11340,11340,0
|
|
20240819,181900,399389260,11340,11340,11340,11340,0
|
|
20240819,181800,399389260,11340,11340,11340,11340,0
|
|
20240819,181700,399389260,11340,11340,11340,11340,225
|
|
20240819,181600,399389260,11340,11340,11340,11340,0
|
|
20240819,181500,399389260,11340,11340,11340,11340,0
|
|
20240819,181400,399389260,11340,11340,11340,11340,0
|
|
20240819,181300,399389260,11340,11340,11340,11340,0
|
|
20240819,181200,399389260,11340,11340,11340,11340,0
|
|
20240819,181100,399389260,11340,11340,11340,11340,0
|
|
20240819,181000,399389260,11340,11340,11340,11340,0
|
|
20240819,180900,399389260,11340,11340,11340,11340,0
|
|
20240819,180800,399389260,11340,11340,11340,11340,0
|
|
20240819,180700,399389260,11340,11340,11340,11340,0
|
|
20240819,180600,399389260,11340,11340,11340,11340,0
|
|
20240819,180500,399389260,11340,11340,11340,11340,0
|
|
20240819,180400,399389260,11340,11340,11340,11340,0
|
|
20240819,180300,399389260,11340,11340,11340,11340,0
|
|
20240819,180200,399389260,11340,11340,11340,11340,0
|
|
20240819,180100,399389260,11340,11340,11340,11340,0
|
|
20240819,180000,399389260,11340,11340,11340,11340,0
|
|
20240819,175900,399389260,11340,11340,11340,11340,0
|
|
20240819,175800,399389260,11340,11340,11340,11340,0
|
|
20240819,175700,399389260,11340,11340,11340,11340,0
|
|
20240819,175600,399389260,11340,11340,11340,11340,0
|
|
20240819,175500,399389260,11340,11340,11340,11340,0
|
|
20240819,175400,399389260,11340,11340,11340,11340,0
|
|
20240819,175300,399389260,11340,11340,11340,11340,0
|
|
20240819,175200,399389260,11340,11340,11340,11340,0
|
|
20240819,175100,399389260,11340,11340,11340,11340,0
|
|
20240819,175000,399389260,11340,11340,11340,11340,0
|
|
20240819,174900,399389260,11340,11340,11340,11340,0
|
|
20240819,174800,399389260,11340,11340,11340,11340,0
|
|
20240819,174700,399389260,11340,11340,11340,11340,225
|
|
20240819,174600,399389260,11340,11340,11340,11340,0
|
|
20240819,174500,399389260,11340,11340,11340,11340,0
|
|
20240819,174400,399389260,11340,11340,11340,11340,0
|
|
20240819,174300,399389260,11340,11340,11340,11340,0
|
|
20240819,174200,399389260,11340,11340,11340,11340,0
|
|
20240819,174100,399389260,11340,11340,11340,11340,0
|
|
20240819,174000,399389260,11340,11340,11340,11340,0
|
|
20240819,173900,399389260,11340,11340,11340,11340,0
|
|
20240819,173800,399389260,11340,11340,11340,11340,0
|
|
20240819,173700,399389260,11340,11340,11340,11340,0
|
|
20240819,173600,399389260,11340,11340,11340,11340,0
|
|
20240819,173500,399389260,11340,11340,11340,11340,0
|
|
20240819,173400,399389260,11340,11340,11340,11340,0
|
|
20240819,173300,399389260,11340,11340,11340,11340,0
|
|
20240819,173200,399389260,11340,11340,11340,11340,0
|
|
20240819,173100,399389260,11340,11340,11340,11340,0
|
|
20240819,173000,399389260,11340,11340,11340,11340,0
|
|
20240819,172900,399389260,11340,11340,11340,11340,0
|
|
20240819,172800,399389260,11340,11340,11340,11340,0
|
|
20240819,172700,399389260,11340,11340,11340,11340,0
|
|
20240819,172600,399389260,11340,11340,11340,11340,0
|
|
20240819,172500,399389260,11340,11340,11340,11340,0
|
|
20240819,172400,399389260,11340,11340,11340,11340,0
|
|
20240819,172300,399389260,11340,11340,11340,11340,0
|
|
20240819,172200,399389260,11340,11340,11340,11340,0
|
|
20240819,172100,399389260,11340,11340,11340,11340,0
|
|
20240819,172000,399389260,11340,11340,11340,11340,0
|
|
20240819,171900,399389260,11340,11340,11340,11340,0
|
|
20240819,171800,399389260,11340,11340,11340,11340,0
|
|
20240819,171700,399389260,11340,11340,11340,11340,225
|
|
20240819,171600,399389260,11340,11340,11340,11340,0
|
|
20240819,171500,399389260,11340,11340,11340,11340,0
|
|
20240819,171400,399389260,11340,11340,11340,11340,0
|
|
20240819,171300,399389260,11340,11340,11340,11340,0
|
|
20240819,171200,399389260,11340,11340,11340,11340,0
|
|
20240819,171100,399389260,11340,11340,11340,11340,0
|
|
20240819,171000,399389260,11340,11340,11340,11340,0
|
|
20240819,170900,399389260,11340,11340,11340,11340,0
|
|
20240819,170800,399389260,11340,11340,11340,11340,0
|
|
20240819,170700,399389260,11340,11340,11340,11340,0
|
|
20240819,170600,399389260,11340,11340,11340,11340,0
|
|
20240819,170500,399389260,11340,11340,11340,11340,0
|
|
20240819,170400,399389260,11340,11340,11340,11340,0
|
|
20240819,170300,399389260,11340,11340,11340,11340,0
|
|
20240819,170200,399389260,11340,11340,11340,11340,0
|
|
20240819,170100,399389260,11340,11340,11340,11340,0
|
|
20240819,170000,399389260,11340,11340,11340,11340,0
|
|
20240819,165900,399389260,11340,11340,11340,11340,0
|
|
20240819,165800,399389260,11340,11340,11340,11340,0
|
|
20240819,165700,399389260,11340,11340,11340,11340,0
|
|
20240819,165600,399389260,11340,11340,11340,11340,0
|
|
20240819,165500,399389260,11340,11340,11340,11340,0
|
|
20240819,165400,399389260,11340,11340,11340,11340,0
|
|
20240819,165300,399389260,11340,11340,11340,11340,0
|
|
20240819,165200,399389260,11340,11340,11340,11340,0
|
|
20240819,165100,399389260,11340,11340,11340,11340,0
|
|
20240819,165000,399389260,11340,11340,11340,11340,0
|
|
20240819,164900,399389260,11340,11340,11340,11340,0
|
|
20240819,164800,399389260,11340,11340,11340,11340,0
|
|
20240819,164700,399389260,11340,11340,11340,11340,225
|
|
20240819,164600,399389260,11340,11340,11340,11340,0
|
|
20240819,164500,399389260,11340,11340,11340,11340,0
|
|
20240819,164400,399389260,11340,11340,11340,11340,0
|
|
20240819,164300,399389260,11340,11340,11340,11340,0
|
|
20240819,164200,399389260,11340,11340,11340,11340,0
|
|
20240819,164100,399389260,11340,11340,11340,11340,0
|
|
20240819,164000,399389260,11340,11340,11340,11340,0
|
|
20240819,163900,399389260,11340,11340,11340,11340,0
|
|
20240819,163800,399389260,11340,11340,11340,11340,0
|
|
20240819,163700,399389260,11340,11340,11340,11340,0
|
|
20240819,163600,399389260,11340,11340,11340,11340,0
|
|
20240819,163500,399389260,11340,11340,11340,11340,0
|
|
20240819,163400,399389260,11340,11340,11340,11340,0
|
|
20240819,163300,399389260,11340,11340,11340,11340,0
|
|
20240819,163200,399389260,11340,11340,11340,11340,0
|
|
20240819,163100,399389260,11340,11340,11340,11340,0
|
|
20240819,163000,399389260,11340,11340,11340,11340,0
|
|
20240819,162900,399389260,11340,11340,11340,11340,0
|
|
20240819,162800,399389260,11340,11340,11340,11340,0
|
|
20240819,162700,399389260,11340,11340,11340,11340,0
|
|
20240819,162600,399389260,11340,11340,11340,11340,0
|
|
20240819,162500,399389260,11340,11340,11340,11340,0
|
|
20240819,162400,399389260,11340,11340,11340,11340,0
|
|
20240819,162300,399389260,11340,11340,11340,11340,0
|
|
20240819,162200,399389260,11340,11340,11340,11340,0
|
|
20240819,162100,399389260,11340,11340,11340,11340,0
|
|
20240819,162000,399389260,11340,11340,11340,11340,0
|
|
20240819,161900,399389260,11340,11340,11340,11340,0
|
|
20240819,161800,399389260,11340,11340,11340,11340,0
|
|
20240819,161700,399389260,11340,11340,11340,11340,225
|
|
20240819,161600,399389260,11340,11340,11340,11340,0
|
|
20240819,161500,399389260,11340,11340,11340,11340,0
|
|
20240819,161400,399389260,11340,11340,11340,11340,0
|
|
20240819,161300,399389260,11340,11340,11340,11340,0
|
|
20240819,161200,399389260,11340,11340,11340,11340,0
|
|
20240819,161100,399389260,11340,11340,11340,11340,0
|
|
20240819,161000,399389260,11340,11340,11340,11340,0
|
|
20240819,160900,399389260,11340,11340,11340,11340,0
|
|
20240819,160800,399389260,11340,11340,11340,11340,0
|
|
20240819,160700,399389260,11340,11340,11340,11340,0
|
|
20240819,160600,399389260,11340,11340,11340,11340,0
|
|
20240819,160500,399389260,11340,11340,11340,11340,0
|
|
20240819,160400,399389260,11340,11340,11340,11340,0
|
|
20240819,160300,399389260,11340,11340,11340,11340,0
|
|
20240819,160200,399389260,11340,11340,11340,11340,0
|
|
20240819,160100,399389260,11340,11340,11340,11340,0
|
|
20240819,160000,399389260,11340,11340,11340,11340,0
|
|
20240819,155900,399389260,11340,11340,11340,11340,0
|
|
20240819,155800,399389260,11340,11340,11340,11340,0
|
|
20240819,155700,399389260,11340,11340,11340,11340,0
|
|
20240819,155600,399389260,11340,11340,11340,11340,0
|
|
20240819,155500,399389260,11340,11340,11340,11340,0
|
|
20240819,155400,399389260,11340,11340,11340,11340,0
|
|
20240819,155300,399389260,11340,11340,11340,11340,0
|
|
20240819,155200,399389260,11340,11340,11340,11340,0
|
|
20240819,155100,399389260,11340,11340,11340,11340,0
|
|
20240819,155000,399389260,11340,11340,11340,11340,0
|
|
20240819,154900,399389260,11340,11340,11340,11340,0
|
|
20240819,154800,399389260,11340,11340,11340,11340,0
|
|
20240819,154700,399389260,11340,11340,11340,11340,225
|
|
20240819,154600,399389260,11340,11340,11340,11340,0
|
|
20240819,154500,399389260,11340,11340,11340,11340,0
|
|
20240819,154400,399389260,11340,11340,11340,11340,0
|
|
20240819,154300,399389260,11340,11340,11340,11340,0
|
|
20240819,154200,399389260,11340,11340,11340,11340,0
|
|
20240819,154100,399389260,11340,11340,11340,11340,0
|
|
20240819,154000,399389260,11340,11340,11340,11340,0
|
|
20240819,153900,399389260,11340,11340,11340,11340,0
|
|
20240819,153800,399389260,11340,11340,11340,11340,0
|
|
20240819,153700,399389260,11340,11340,11340,11340,0
|
|
20240819,153600,399389260,11340,11340,11340,11340,0
|
|
20240819,153500,399389260,11340,11340,11340,11340,0
|
|
20240819,153400,399389260,11340,11340,11340,11340,0
|
|
20240819,153300,399389260,11340,11340,11340,11340,0
|
|
20240819,153200,399389260,11340,11340,11340,11340,0
|
|
20240819,153100,399389260,11340,11340,11340,11340,0
|
|
20240819,153000,399389260,11340,11340,11340,11340,225
|
|
20240819,152900,396837760,11300,11300,11300,11300,0
|
|
20240819,152800,396837760,11300,11300,11300,11300,0
|
|
20240819,152700,396837760,11300,11300,11300,11300,0
|
|
20240819,152600,396837760,11300,11300,11300,11300,0
|
|
20240819,152500,396837760,11300,11300,11300,11300,0
|
|
20240819,152400,396837760,11300,11300,11300,11300,0
|
|
20240819,152300,396837760,11300,11300,11300,11300,0
|
|
20240819,152200,396837760,11300,11300,11300,11300,0
|
|
20240819,152100,396837760,11300,11300,11300,11300,0
|
|
20240819,152000,396837760,11300,11300,11300,11300,0
|
|
20240819,151900,396837760,11300,11300,11300,11300,0
|
|
20240819,151800,396837760,11300,11300,11300,11300,45
|
|
20240819,151700,396329260,11290,11290,11290,11290,0
|
|
20240819,151600,396329260,11290,11290,11290,11290,209
|
|
20240819,151500,393969650,11330,11330,11330,11330,0
|
|
20240819,151400,393969650,11330,11330,11330,11330,0
|
|
20240819,151300,393969650,11330,11330,11330,11330,0
|
|
20240819,151200,393969650,11330,11310,11330,11310,89
|
|
20240819,151100,392961460,11280,11280,11280,11280,0
|
|
20240819,151000,392961460,11280,11280,11280,11280,0
|
|
20240819,150900,392961460,11280,11280,11280,11280,817
|
|
20240819,150800,383745700,11280,11280,11280,11280,0
|
|
20240819,150700,383745700,11280,11310,11310,11280,880
|
|
20240819,150600,373818820,11280,11280,11280,11280,0
|
|
20240819,150500,373818820,11280,11320,11320,11280,381
|
|
20240819,150400,369515320,11330,11330,11330,11330,0
|
|
20240819,150300,369515320,11330,11310,11330,11310,211
|
|
20240819,150200,367128840,11310,11310,11310,11310,33
|
|
20240819,150100,366755610,11310,11310,11310,11310,0
|
|
20240819,150000,366755610,11310,11310,11310,11310,0
|
|
20240819,145900,366755610,11310,11310,11310,11310,0
|
|
20240819,145800,366755610,11310,11310,11310,11310,0
|
|
20240819,145700,366755610,11310,11310,11310,11310,0
|
|
20240819,145600,366755610,11310,11310,11310,11310,0
|
|
20240819,145500,366755610,11310,11310,11310,11310,1
|
|
20240819,145400,366744300,11300,11300,11300,11300,0
|
|
20240819,145300,366744300,11300,11300,11300,11300,2
|
|
20240819,145200,366721700,11310,11310,11310,11310,0
|
|
20240819,145100,366721700,11310,11310,11310,11310,0
|
|
20240819,145000,366721700,11310,11310,11310,11310,0
|
|
20240819,144900,366721700,11310,11310,11310,11310,0
|
|
20240819,144800,366721700,11310,11310,11310,11310,1
|
|
20240819,144700,366710390,11310,11310,11310,11310,0
|
|
20240819,144600,366710390,11310,11310,11310,11310,0
|
|
20240819,144500,366710390,11310,11310,11310,11310,1
|
|
20240819,144400,366699080,11310,11310,11310,11310,0
|
|
20240819,144300,366699080,11310,11310,11310,11310,1
|
|
20240819,144200,366687770,11280,11280,11280,11280,0
|
|
20240819,144100,366687770,11280,11280,11280,11280,0
|
|
20240819,144000,366687770,11280,11280,11280,11280,0
|
|
20240819,143900,366687770,11280,11280,11280,11280,3
|
|
20240819,143800,366653930,11280,11290,11290,11280,281
|
|
20240819,143700,363481610,11290,11290,11290,11290,0
|
|
20240819,143600,363481610,11290,11290,11290,11290,0
|
|
20240819,143500,363481610,11290,11290,11290,11290,0
|
|
20240819,143400,363481610,11290,11290,11290,11290,1
|
|
20240819,143300,363470320,11290,11310,11310,11290,98
|
|
20240819,143200,362362920,11300,11320,11320,11300,301
|
|
20240819,143100,358958560,11330,11330,11330,11330,0
|
|
20240819,143000,358958560,11330,11330,11330,11330,0
|
|
20240819,142900,358958560,11330,11330,11330,11330,0
|
|
20240819,142800,358958560,11330,11330,11330,11330,4
|
|
20240819,142700,358913240,11340,11340,11340,11340,0
|
|
20240819,142600,358913240,11340,11340,11340,11340,0
|
|
20240819,142500,358913240,11340,11340,11340,11340,0
|
|
20240819,142400,358913240,11340,11340,11340,11340,0
|
|
20240819,142300,358913240,11340,11340,11340,11340,0
|
|
20240819,142200,358913240,11340,11330,11340,11330,11
|
|
20240819,142100,358788550,11340,11340,11340,11340,0
|
|
20240819,142000,358788550,11340,11340,11340,11340,0
|
|
20240819,141900,358788550,11340,11340,11340,11340,0
|
|
20240819,141800,358788550,11340,11340,11340,11340,0
|
|
20240819,141700,358788550,11340,11340,11340,11340,0
|
|
20240819,141600,358788550,11340,11340,11340,11340,0
|
|
20240819,141500,358788550,11340,11340,11340,11340,0
|
|
20240819,141400,358788550,11340,11340,11340,11340,0
|
|
20240819,141300,358788550,11340,11340,11340,11340,1
|
|
20240819,141200,358777210,11330,11330,11330,11330,1
|
|
20240819,141100,358765880,11330,11330,11330,11330,0
|
|
20240819,141000,358765880,11330,11330,11330,11330,0
|
|
20240819,140900,358765880,11330,11330,11330,11330,0
|
|
20240819,140800,358765880,11330,11330,11330,11330,0
|
|
20240819,140700,358765880,11330,11330,11330,11330,1
|
|
20240819,140600,358754550,11340,11340,11340,11340,0
|
|
20240819,140500,358754550,11340,11340,11340,11340,0
|
|
20240819,140400,358754550,11340,11340,11340,11340,0
|
|
20240819,140300,358754550,11340,11340,11340,11340,0
|
|
20240819,140200,358754550,11340,11340,11340,11340,1
|
|
20240819,140100,358743210,11350,11350,11350,11350,0
|
|
20240819,140000,358743210,11350,11340,11350,11340,3
|
|
20240819,135900,358709170,11320,11320,11320,11320,0
|
|
20240819,135800,358709170,11320,11320,11320,11320,0
|
|
20240819,135700,358709170,11320,11320,11320,11320,0
|
|
20240819,135600,358709170,11320,11320,11320,11320,0
|
|
20240819,135500,358709170,11320,11330,11330,11300,71
|
|
20240819,135400,357906330,11350,11350,11350,11350,0
|
|
20240819,135300,357906330,11350,11350,11350,11350,0
|
|
20240819,135200,357906330,11350,11350,11350,11350,0
|
|
20240819,135100,357906330,11350,11350,11350,11350,0
|
|
20240819,135000,357906330,11350,11340,11350,11330,6
|
|
20240819,134900,357838280,11350,11350,11350,11350,0
|
|
20240819,134800,357838280,11350,11330,11350,11330,2
|
|
20240819,134700,357815600,11350,11330,11350,11330,21
|
|
20240819,134600,357577310,11330,11330,11330,11330,0
|
|
20240819,134500,357577310,11330,11330,11330,11330,0
|
|
20240819,134400,357577310,11330,11330,11330,11330,0
|
|
20240819,134300,357577310,11330,11330,11330,11330,0
|
|
20240819,134200,357577310,11330,11330,11330,11330,0
|
|
20240819,134100,357577310,11330,11330,11330,11330,0
|
|
20240819,134000,357577310,11330,11330,11330,11330,0
|
|
20240819,133900,357577310,11330,11330,11330,11330,0
|
|
20240819,133800,357577310,11330,11330,11330,11330,0
|
|
20240819,133700,357577310,11330,11330,11330,11330,1
|
|
20240819,133600,357565980,11330,11330,11330,11330,5
|
|
20240819,133500,357509330,11330,11330,11330,11330,0
|
|
20240819,133400,357509330,11330,11330,11330,11330,0
|
|
20240819,133300,357509330,11330,11330,11330,11330,1
|
|
20240819,133200,357498000,11330,11330,11330,11330,0
|
|
20240819,133100,357498000,11330,11350,11350,11320,4
|
|
20240819,133000,357452670,11310,11310,11310,11310,36
|
|
20240819,132900,357045510,11290,11290,11290,11290,0
|
|
20240819,132800,357045510,11290,11290,11290,11290,0
|
|
20240819,132700,357045510,11290,11290,11290,11290,0
|
|
20240819,132600,357045510,11290,11290,11290,11290,0
|
|
20240819,132500,357045510,11290,11290,11290,11290,0
|
|
20240819,132400,357045510,11290,11290,11290,11290,0
|
|
20240819,132300,357045510,11290,11290,11290,11290,0
|
|
20240819,132200,357045510,11290,11290,11290,11290,0
|
|
20240819,132100,357045510,11290,11320,11320,11290,1651
|
|
20240819,132000,338401620,11330,11330,11330,11330,0
|
|
20240819,131900,338401620,11330,11330,11330,11330,0
|
|
20240819,131800,338401620,11330,11330,11330,11330,0
|
|
20240819,131700,338401620,11330,11330,11330,11330,0
|
|
20240819,131600,338401620,11330,11330,11350,11330,102
|
|
20240819,131500,337245940,11350,11350,11350,11350,0
|
|
20240819,131400,337245940,11350,11350,11350,11350,0
|
|
20240819,131300,337245940,11350,11350,11350,11350,0
|
|
20240819,131200,337245940,11350,11350,11350,11350,0
|
|
20240819,131100,337245940,11350,11350,11350,11350,0
|
|
20240819,131000,337245940,11350,11330,11350,11330,21
|
|
20240819,130900,337007610,11350,11330,11350,11330,71
|
|
20240819,130800,336202380,11350,11330,11350,11330,201
|
|
20240819,130700,333923270,11320,11320,11320,11320,0
|
|
20240819,130600,333923270,11320,11320,11320,11320,0
|
|
20240819,130500,333923270,11320,11320,11320,11320,0
|
|
20240819,130400,333923270,11320,11320,11320,11320,0
|
|
20240819,130300,333923270,11320,11320,11320,11320,0
|
|
20240819,130200,333923270,11320,11320,11320,11320,0
|
|
20240819,130100,333923270,11320,11320,11320,11320,0
|
|
20240819,130000,333923270,11320,11320,11320,11320,0
|
|
20240819,125900,333923270,11320,11320,11320,11320,0
|
|
20240819,125800,333923270,11320,11340,11340,11310,763
|
|
20240819,125700,325290370,11350,11330,11350,11330,68
|
|
20240819,125600,324519620,11330,11330,11340,11330,6
|
|
20240819,125500,324451620,11310,11340,11350,11310,93
|
|
20240819,125400,323399250,11350,11350,11350,11320,403
|
|
20240819,125300,318833840,11360,11370,11370,11360,35
|
|
20240819,125200,318436230,11360,11370,11370,11360,44
|
|
20240819,125100,317936380,11380,11380,11380,11380,0
|
|
20240819,125000,317936380,11380,11380,11380,11380,2
|
|
20240819,124900,317913620,11370,11370,11370,11370,0
|
|
20240819,124800,317913620,11370,11370,11370,11370,0
|
|
20240819,124700,317913620,11370,11380,11380,11370,25
|
|
20240819,124600,317629150,11370,11370,11370,11370,2
|
|
20240819,124500,317606410,11380,11370,11380,11370,11
|
|
20240819,124400,317481320,11370,11370,11370,11370,0
|
|
20240819,124300,317481320,11370,11370,11370,11370,0
|
|
20240819,124200,317481320,11370,11370,11370,11370,0
|
|
20240819,124100,317481320,11370,11370,11370,11370,0
|
|
20240819,124000,317481320,11370,11370,11370,11370,1
|
|
20240819,123900,317469950,11370,11370,11370,11370,0
|
|
20240819,123800,317469950,11370,11370,11370,11370,0
|
|
20240819,123700,317469950,11370,11370,11370,11370,1
|
|
20240819,123600,317458580,11380,11380,11380,11360,16
|
|
20240819,123500,317276540,11390,11390,11390,11390,0
|
|
20240819,123400,317276540,11390,11390,11390,11390,0
|
|
20240819,123300,317276540,11390,11390,11390,11390,0
|
|
20240819,123200,317276540,11390,11390,11390,11390,0
|
|
20240819,123100,317276540,11390,11390,11390,11390,6
|
|
20240819,123000,317208200,11390,11390,11390,11390,0
|
|
20240819,122900,317208200,11390,11390,11390,11390,0
|
|
20240819,122800,317208200,11390,11390,11390,11390,0
|
|
20240819,122700,317208200,11390,11390,11390,11390,0
|
|
20240819,122600,317208200,11390,11390,11390,11390,0
|
|
20240819,122500,317208200,11390,11390,11390,11390,2
|
|
20240819,122400,317185420,11390,11390,11390,11390,0
|
|
20240819,122300,317185420,11390,11390,11390,11390,0
|
|
20240819,122200,317185420,11390,11390,11390,11390,2
|
|
20240819,122100,317162640,11380,11380,11380,11380,1
|
|
20240819,122000,317151260,11390,11370,11390,11370,3
|
|
20240819,121900,317117110,11400,11400,11400,11400,0
|
|
20240819,121800,317117110,11400,11400,11400,11400,0
|
|
20240819,121700,317117110,11400,11400,11400,11400,0
|
|
20240819,121600,317117110,11400,11350,11400,11350,391
|
|
20240819,121500,312675320,11350,11350,11360,11350,19
|
|
20240819,121400,312459570,11350,11350,11350,11340,50
|
|
20240819,121300,311892510,11350,11350,11350,11350,0
|
|
20240819,121200,311892510,11350,11350,11350,11350,0
|
|
20240819,121100,311892510,11350,11350,11350,11350,3
|
|
20240819,121000,311858460,11350,11350,11350,11350,5
|
|
20240819,120900,311801710,11350,11340,11350,11340,263
|
|
20240819,120800,308816980,11340,11340,11340,11340,0
|
|
20240819,120700,308816980,11340,11340,11340,11340,0
|
|
20240819,120600,308816980,11340,11340,11340,11340,69
|
|
20240819,120500,308034520,11340,11340,11340,11340,151
|
|
20240819,120400,306322180,11340,11340,11340,11340,0
|
|
20240819,120300,306322180,11340,11340,11340,11340,0
|
|
20240819,120200,306322180,11340,11340,11340,11340,0
|
|
20240819,120100,306322180,11340,11340,11340,11340,0
|
|
20240819,120000,306322180,11340,11340,11340,11340,0
|
|
20240819,115900,306322180,11340,11340,11340,11340,45
|
|
20240819,115800,305811880,11360,11360,11360,11360,7
|
|
20240819,115700,305732360,11360,11360,11360,11360,1
|
|
20240819,115600,305721000,11340,11340,11340,11340,0
|
|
20240819,115500,305721000,11340,11340,11340,11340,1
|
|
20240819,115400,305709660,11340,11340,11340,11340,0
|
|
20240819,115300,305709660,11340,11340,11340,11340,0
|
|
20240819,115200,305709660,11340,11340,11340,11340,0
|
|
20240819,115100,305709660,11340,11340,11340,11340,1024
|
|
20240819,115000,294097500,11340,11340,11340,11340,500
|
|
20240819,114900,288427500,11340,11340,11340,11340,0
|
|
20240819,114800,288427500,11340,11340,11340,11340,0
|
|
20240819,114700,288427500,11340,11340,11340,11340,176
|
|
20240819,114600,286431660,11340,11350,11350,11340,475
|
|
20240819,114500,281044600,11360,11360,11360,11360,0
|
|
20240819,114400,281044600,11360,11360,11360,11360,50
|
|
20240819,114300,280476600,11340,11370,11370,11340,578
|
|
20240819,114200,273921310,11360,11360,11360,11360,0
|
|
20240819,114100,273921310,11360,11360,11360,11360,0
|
|
20240819,114000,273921310,11360,11360,11360,11360,1
|
|
20240819,113900,273909950,11360,11360,11360,11360,118
|
|
20240819,113800,272569470,11360,11360,11360,11360,233
|
|
20240819,113700,269922590,11360,11400,11400,11360,257
|
|
20240819,113600,267000230,11410,11410,11410,11410,99
|
|
20240819,113500,265870640,11410,11410,11420,11410,495
|
|
20240819,113400,260222680,11420,11420,11420,11420,5
|
|
20240819,113300,260165580,11430,11480,11490,11430,933
|
|
20240819,113200,249490430,11490,11490,11490,11490,370
|
|
20240819,113100,245239130,11490,11460,11500,11460,476
|
|
20240819,113000,239773070,11470,11440,11500,11440,1490
|
|
20240819,112900,222688970,11440,11390,11440,11390,2753
|
|
20240819,112800,191278580,11400,11390,11400,11390,41
|
|
20240819,112700,190811550,11400,11340,11400,11340,1057
|
|
20240819,112600,178800490,11340,11340,11340,11340,100
|
|
20240819,112500,177666490,11330,11330,11330,11330,2
|
|
20240819,112400,177643830,11320,11320,11320,11320,0
|
|
20240819,112300,177643830,11320,11320,11320,11320,0
|
|
20240819,112200,177643830,11320,11320,11320,11320,0
|
|
20240819,112100,177643830,11320,11320,11320,11320,50
|
|
20240819,112000,177077830,11320,11320,11320,11320,0
|
|
20240819,111900,177077830,11320,11320,11320,11320,0
|
|
20240819,111800,177077830,11320,11320,11320,11320,0
|
|
20240819,111700,177077830,11320,11320,11320,11320,0
|
|
20240819,111600,177077830,11320,11320,11320,11320,0
|
|
20240819,111500,177077830,11320,11320,11320,11320,100
|
|
20240819,111400,175945830,11320,11320,11320,11320,850
|
|
20240819,111300,166323830,11320,11320,11320,11320,0
|
|
20240819,111200,166323830,11320,11320,11320,11320,0
|
|
20240819,111100,166323830,11320,11320,11320,11320,0
|
|
20240819,111000,166323830,11320,11320,11320,11320,0
|
|
20240819,110900,166323830,11320,11320,11320,11320,880
|
|
20240819,110800,156362230,11320,11320,11320,11320,0
|
|
20240819,110700,156362230,11320,11350,11350,11320,184
|
|
20240819,110600,154279120,11340,11340,11340,11340,0
|
|
20240819,110500,154279120,11340,11340,11340,11340,0
|
|
20240819,110400,154279120,11340,11340,11340,11340,0
|
|
20240819,110300,154279120,11340,11340,11340,11340,0
|
|
20240819,110200,154279120,11340,11340,11340,11340,0
|
|
20240819,110100,154279120,11340,11340,11340,11340,0
|
|
20240819,110000,154279120,11340,11340,11340,11340,0
|
|
20240819,105900,154279120,11340,11340,11340,11340,1
|
|
20240819,105800,154267780,11320,11330,11330,11320,84
|
|
20240819,105700,153316350,11320,11320,11320,11320,2
|
|
20240819,105600,153293710,11350,11350,11350,11350,0
|
|
20240819,105500,153293710,11350,11300,11350,11300,632
|
|
20240819,105400,146140420,11300,11300,11300,11300,0
|
|
20240819,105300,146140420,11300,11300,11300,11300,0
|
|
20240819,105200,146140420,11300,11300,11300,11300,0
|
|
20240819,105100,146140420,11300,11300,11300,11300,0
|
|
20240819,105000,146140420,11300,11300,11300,11300,0
|
|
20240819,104900,146140420,11300,11300,11300,11300,93
|
|
20240819,104800,145089520,11300,11300,11300,11300,100
|
|
20240819,104700,143959520,11300,11300,11300,11300,0
|
|
20240819,104600,143959520,11300,11300,11300,11300,8
|
|
20240819,104500,143869120,11300,11300,11300,11300,0
|
|
20240819,104400,143869120,11300,11300,11300,11300,4
|
|
20240819,104300,143823920,11290,11350,11350,11290,8788
|
|
20240819,104200,44441950,11380,11380,11380,11350,5
|
|
20240819,104100,44385110,11350,11350,11350,11350,1
|
|
20240819,104000,44373760,11340,11340,11340,11340,0
|
|
20240819,103900,44373760,11340,11340,11340,11340,0
|
|
20240819,103800,44373760,11340,11340,11340,11340,71
|
|
20240819,103700,43568620,11320,11320,11320,11320,0
|
|
20240819,103600,43568620,11320,11320,11320,11320,0
|
|
20240819,103500,43568620,11320,11320,11320,11320,0
|
|
20240819,103400,43568620,11320,11320,11320,11320,123
|
|
20240819,103300,42176260,11320,11320,11320,11320,5
|
|
20240819,103200,42119660,11320,11330,11330,11320,149
|
|
20240819,103100,40432960,11340,11340,11340,11340,0
|
|
20240819,103000,40432960,11340,11340,11340,11340,0
|
|
20240819,102900,40432960,11340,11320,11340,11320,2
|
|
20240819,102800,40410300,11320,11320,11320,11320,4
|
|
20240819,102700,40365020,11320,11330,11330,11320,10
|
|
20240819,102600,40251800,11320,11330,11330,11320,3
|
|
20240819,102500,40217820,11320,11320,11320,11320,6
|
|
20240819,102400,40149900,11320,11320,11320,11320,6
|
|
20240819,102300,40081980,11340,11340,11340,11340,0
|
|
20240819,102200,40081980,11340,11340,11340,11340,0
|
|
20240819,102100,40081980,11340,11340,11340,11340,3
|
|
20240819,102000,40047960,11340,11350,11350,11340,193
|
|
20240819,101900,37859210,11340,11340,11340,11340,8
|
|
20240819,101800,37768490,11350,11350,11360,11350,3
|
|
20240819,101700,37734430,11350,11350,11360,11350,6
|
|
20240819,101600,37666300,11320,11350,11350,11320,30
|
|
20240819,101500,37326640,11360,11360,11360,11360,0
|
|
20240819,101400,37326640,11360,11360,11360,11360,6
|
|
20240819,101300,37258480,11380,11360,11380,11360,8
|
|
20240819,101200,37167540,11350,11350,11350,11350,0
|
|
20240819,101100,37167540,11350,11350,11350,11350,0
|
|
20240819,101000,37167540,11350,11350,11350,11350,0
|
|
20240819,100900,37167540,11350,11350,11350,11350,0
|
|
20240819,100800,37167540,11350,11350,11350,11350,0
|
|
20240819,100700,37167540,11350,11350,11350,11350,1
|
|
20240819,100600,37156190,11350,11350,11350,11350,0
|
|
20240819,100500,37156190,11350,11350,11350,11350,0
|
|
20240819,100400,37156190,11350,11350,11350,11350,0
|
|
20240819,100300,37156190,11350,11350,11350,11350,5
|
|
20240819,100200,37099440,11360,11360,11360,11360,88
|
|
20240819,100100,36099760,11360,11360,11360,11360,12
|
|
20240819,100000,35963440,11360,11360,11360,11360,3
|
|
20240819,095900,35929360,11380,11380,11380,11380,0
|
|
20240819,095800,35929360,11380,11380,11380,11380,0
|
|
20240819,095700,35929360,11380,11350,11380,11350,779
|
|
20240819,095600,27085900,11350,11350,11350,11350,0
|
|
20240819,095500,27085900,11350,11350,11350,11350,0
|
|
20240819,095400,27085900,11350,11350,11350,11350,0
|
|
20240819,095300,27085900,11350,11350,11350,11350,0
|
|
20240819,095200,27085900,11350,11350,11350,11350,8
|
|
20240819,095100,26995100,11350,11350,11350,11350,0
|
|
20240819,095000,26995100,11350,11350,11350,11350,1
|
|
20240819,094900,26983750,11340,11340,11340,11340,201
|
|
20240819,094800,24704410,11320,11320,11320,11320,3
|
|
20240819,094700,24670450,11320,11320,11320,11320,303
|
|
20240819,094600,21240490,11320,11320,11320,11320,0
|
|
20240819,094500,21240490,11320,11320,11320,11320,0
|
|
20240819,094400,21240490,11320,11320,11320,11320,4
|
|
20240819,094300,21195210,11320,11320,11320,11320,0
|
|
20240819,094200,21195210,11320,11320,11320,11320,3
|
|
20240819,094100,21161250,11320,11320,11320,11320,0
|
|
20240819,094000,21161250,11320,11320,11320,11320,3
|
|
20240819,093900,21127290,11310,11310,11310,11310,0
|
|
20240819,093800,21127290,11310,11310,11310,11310,0
|
|
20240819,093700,21127290,11310,11310,11310,11310,0
|
|
20240819,093600,21127290,11310,11310,11310,11310,0
|
|
20240819,093500,21127290,11310,11310,11310,11310,0
|
|
20240819,093400,21127290,11310,11310,11310,11310,0
|
|
20240819,093300,21127290,11310,11310,11310,11310,0
|
|
20240819,093200,21127290,11310,11310,11310,11310,0
|
|
20240819,093100,21127290,11310,11310,11310,11310,1
|
|
20240819,093000,21115980,11310,11340,11340,11310,307
|
|
20240819,092900,17641290,11310,11310,11310,11310,0
|
|
20240819,092800,17641290,11310,11310,11310,11310,0
|
|
20240819,092700,17641290,11310,11310,11310,11310,0
|
|
20240819,092600,17641290,11310,11310,11310,11310,0
|
|
20240819,092500,17641290,11310,11310,11310,11310,0
|
|
20240819,092400,17641290,11310,11310,11310,11310,0
|
|
20240819,092300,17641290,11310,11340,11340,11310,267
|
|
20240819,092200,14619620,11350,11350,11350,11350,0
|
|
20240819,092100,14619620,11350,11350,11350,11350,1
|
|
20240819,092000,14608270,11350,11350,11350,11350,0
|
|
20240819,091900,14608270,11350,11350,11350,11350,0
|
|
20240819,091800,14608270,11350,11350,11350,11350,1
|
|
20240819,091700,14596920,11340,11340,11340,11340,1
|
|
20240819,091600,14585580,11350,11340,11350,11340,2
|
|
20240819,091500,14562890,11350,11350,11350,11350,0
|
|
20240819,091400,14562890,11350,11350,11350,11350,0
|
|
20240819,091300,14562890,11350,11350,11350,11350,0
|
|
20240819,091200,14562890,11350,11350,11350,11350,0
|
|
20240819,091100,14562890,11350,11350,11350,11350,0
|
|
20240819,091000,14562890,11350,11340,11350,11340,149
|
|
20240819,090900,12873210,11350,11340,11350,11340,2
|
|
20240819,090800,12850520,11340,11340,11340,11340,0
|
|
20240819,090700,12850520,11340,11350,11350,11340,167
|
|
20240819,090600,10956620,11350,11350,11350,11350,0
|
|
20240819,090500,10956620,11350,11350,11350,11350,0
|
|
20240819,090400,10956620,11350,11360,11360,11350,194
|
|
20240819,090300,8754690,11390,11400,11400,11390,80
|
|
20240819,090200,7843480,11400,11400,11400,11400,0
|
|
20240819,090100,7843480,11400,11410,11410,11400,539
|
|
20240819,090000,1698840,11410,11400,11410,11400,149
|