649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,194600,85473520,11360,11360,11360,11360,144
|
|
20240821,194500,85473520,11360,11360,11360,11360,0
|
|
20240821,194400,85473520,11360,11360,11360,11360,0
|
|
20240821,194300,85473520,11360,11360,11360,11360,0
|
|
20240821,194200,85473520,11360,11360,11360,11360,0
|
|
20240821,194100,85473520,11360,11360,11360,11360,0
|
|
20240821,194000,85473520,11360,11360,11360,11360,0
|
|
20240821,193900,85473520,11360,11360,11360,11360,0
|
|
20240821,193800,85473520,11360,11360,11360,11360,0
|
|
20240821,193700,85473520,11360,11360,11360,11360,0
|
|
20240821,193600,85473520,11360,11360,11360,11360,0
|
|
20240821,193500,85473520,11360,11360,11360,11360,0
|
|
20240821,193400,85473520,11360,11360,11360,11360,0
|
|
20240821,193300,85473520,11360,11360,11360,11360,0
|
|
20240821,193200,85473520,11360,11360,11360,11360,0
|
|
20240821,193100,85473520,11360,11360,11360,11360,0
|
|
20240821,193000,85473520,11360,11360,11360,11360,0
|
|
20240821,192900,85473520,11360,11360,11360,11360,0
|
|
20240821,192800,85473520,11360,11360,11360,11360,0
|
|
20240821,192700,85473520,11360,11360,11360,11360,0
|
|
20240821,192600,85473520,11360,11360,11360,11360,0
|
|
20240821,192500,85473520,11360,11360,11360,11360,0
|
|
20240821,192400,85473520,11360,11360,11360,11360,0
|
|
20240821,192300,85473520,11360,11360,11360,11360,0
|
|
20240821,192200,85473520,11360,11360,11360,11360,0
|
|
20240821,192100,85473520,11360,11360,11360,11360,0
|
|
20240821,192000,85473520,11360,11360,11360,11360,0
|
|
20240821,191900,85473520,11360,11360,11360,11360,0
|
|
20240821,191800,85473520,11360,11360,11360,11360,0
|
|
20240821,191700,85473520,11360,11360,11360,11360,0
|
|
20240821,191600,85473520,11360,11360,11360,11360,144
|
|
20240821,191500,85473520,11360,11360,11360,11360,0
|
|
20240821,191400,85473520,11360,11360,11360,11360,0
|
|
20240821,191300,85473520,11360,11360,11360,11360,0
|
|
20240821,191200,85473520,11360,11360,11360,11360,0
|
|
20240821,191100,85473520,11360,11360,11360,11360,0
|
|
20240821,191000,85473520,11360,11360,11360,11360,0
|
|
20240821,190900,85473520,11360,11360,11360,11360,0
|
|
20240821,190800,85473520,11360,11360,11360,11360,0
|
|
20240821,190700,85473520,11360,11360,11360,11360,0
|
|
20240821,190600,85473520,11360,11360,11360,11360,0
|
|
20240821,190500,85473520,11360,11360,11360,11360,0
|
|
20240821,190400,85473520,11360,11360,11360,11360,0
|
|
20240821,190300,85473520,11360,11360,11360,11360,0
|
|
20240821,190200,85473520,11360,11360,11360,11360,0
|
|
20240821,190100,85473520,11360,11360,11360,11360,0
|
|
20240821,190000,85473520,11360,11360,11360,11360,0
|
|
20240821,185900,85473520,11360,11360,11360,11360,0
|
|
20240821,185800,85473520,11360,11360,11360,11360,0
|
|
20240821,185700,85473520,11360,11360,11360,11360,0
|
|
20240821,185600,85473520,11360,11360,11360,11360,0
|
|
20240821,185500,85473520,11360,11360,11360,11360,0
|
|
20240821,185400,85473520,11360,11360,11360,11360,0
|
|
20240821,185300,85473520,11360,11360,11360,11360,0
|
|
20240821,185200,85473520,11360,11360,11360,11360,0
|
|
20240821,185100,85473520,11360,11360,11360,11360,0
|
|
20240821,185000,85473520,11360,11360,11360,11360,0
|
|
20240821,184900,85473520,11360,11360,11360,11360,0
|
|
20240821,184800,85473520,11360,11360,11360,11360,0
|
|
20240821,184700,85473520,11360,11360,11360,11360,0
|
|
20240821,184600,85473520,11360,11360,11360,11360,144
|
|
20240821,184500,85473520,11360,11360,11360,11360,0
|
|
20240821,184400,85473520,11360,11360,11360,11360,0
|
|
20240821,184300,85473520,11360,11360,11360,11360,0
|
|
20240821,184200,85473520,11360,11360,11360,11360,0
|
|
20240821,184100,85473520,11360,11360,11360,11360,0
|
|
20240821,184000,85473520,11360,11360,11360,11360,0
|
|
20240821,183900,85473520,11360,11360,11360,11360,0
|
|
20240821,183800,85473520,11360,11360,11360,11360,0
|
|
20240821,183700,85473520,11360,11360,11360,11360,0
|
|
20240821,183600,85473520,11360,11360,11360,11360,0
|
|
20240821,183500,85473520,11360,11360,11360,11360,0
|
|
20240821,183400,85473520,11360,11360,11360,11360,0
|
|
20240821,183300,85473520,11360,11360,11360,11360,0
|
|
20240821,183200,85473520,11360,11360,11360,11360,0
|
|
20240821,183100,85473520,11360,11360,11360,11360,0
|
|
20240821,183000,85473520,11360,11360,11360,11360,0
|
|
20240821,182900,85473520,11360,11360,11360,11360,0
|
|
20240821,182800,85473520,11360,11360,11360,11360,0
|
|
20240821,182700,85473520,11360,11360,11360,11360,0
|
|
20240821,182600,85473520,11360,11360,11360,11360,0
|
|
20240821,182500,85473520,11360,11360,11360,11360,0
|
|
20240821,182400,85473520,11360,11360,11360,11360,0
|
|
20240821,182300,85473520,11360,11360,11360,11360,0
|
|
20240821,182200,85473520,11360,11360,11360,11360,0
|
|
20240821,182100,85473520,11360,11360,11360,11360,0
|
|
20240821,182000,85473520,11360,11360,11360,11360,0
|
|
20240821,181900,85473520,11360,11360,11360,11360,0
|
|
20240821,181800,85473520,11360,11360,11360,11360,0
|
|
20240821,181700,85473520,11360,11360,11360,11360,0
|
|
20240821,181600,85473520,11360,11360,11360,11360,144
|
|
20240821,181500,85473520,11360,11360,11360,11360,0
|
|
20240821,181400,85473520,11360,11360,11360,11360,0
|
|
20240821,181300,85473520,11360,11360,11360,11360,0
|
|
20240821,181200,85473520,11360,11360,11360,11360,0
|
|
20240821,181100,85473520,11360,11360,11360,11360,0
|
|
20240821,181000,85473520,11360,11360,11360,11360,0
|
|
20240821,180900,85473520,11360,11360,11360,11360,0
|
|
20240821,180800,85473520,11360,11360,11360,11360,0
|
|
20240821,180700,85473520,11360,11360,11360,11360,0
|
|
20240821,180600,85473520,11360,11360,11360,11360,0
|
|
20240821,180500,85473520,11360,11360,11360,11360,0
|
|
20240821,180400,85473520,11360,11360,11360,11360,0
|
|
20240821,180300,85473520,11360,11360,11360,11360,0
|
|
20240821,180200,85473520,11360,11360,11360,11360,0
|
|
20240821,180100,85473520,11360,11360,11360,11360,0
|
|
20240821,180000,85473520,11360,11360,11360,11360,0
|
|
20240821,175900,85473520,11360,11360,11360,11360,0
|
|
20240821,175800,85473520,11360,11360,11360,11360,0
|
|
20240821,175700,85473520,11360,11360,11360,11360,0
|
|
20240821,175600,85473520,11360,11360,11360,11360,0
|
|
20240821,175500,85473520,11360,11360,11360,11360,0
|
|
20240821,175400,85473520,11360,11360,11360,11360,0
|
|
20240821,175300,85473520,11360,11360,11360,11360,0
|
|
20240821,175200,85473520,11360,11360,11360,11360,0
|
|
20240821,175100,85473520,11360,11360,11360,11360,0
|
|
20240821,175000,85473520,11360,11360,11360,11360,0
|
|
20240821,174900,85473520,11360,11360,11360,11360,0
|
|
20240821,174800,85473520,11360,11360,11360,11360,0
|
|
20240821,174700,85473520,11360,11360,11360,11360,0
|
|
20240821,174600,85473520,11360,11360,11360,11360,144
|
|
20240821,174500,85473520,11360,11360,11360,11360,0
|
|
20240821,174400,85473520,11360,11360,11360,11360,0
|
|
20240821,174300,85473520,11360,11360,11360,11360,0
|
|
20240821,174200,85473520,11360,11360,11360,11360,0
|
|
20240821,174100,85473520,11360,11360,11360,11360,0
|
|
20240821,174000,85473520,11360,11360,11360,11360,0
|
|
20240821,173900,85473520,11360,11360,11360,11360,0
|
|
20240821,173800,85473520,11360,11360,11360,11360,0
|
|
20240821,173700,85473520,11360,11360,11360,11360,0
|
|
20240821,173600,85473520,11360,11360,11360,11360,0
|
|
20240821,173500,85473520,11360,11360,11360,11360,0
|
|
20240821,173400,85473520,11360,11360,11360,11360,0
|
|
20240821,173300,85473520,11360,11360,11360,11360,0
|
|
20240821,173200,85473520,11360,11360,11360,11360,0
|
|
20240821,173100,85473520,11360,11360,11360,11360,0
|
|
20240821,173000,85473520,11360,11360,11360,11360,0
|
|
20240821,172900,85473520,11360,11360,11360,11360,0
|
|
20240821,172800,85473520,11360,11360,11360,11360,0
|
|
20240821,172700,85473520,11360,11360,11360,11360,0
|
|
20240821,172600,85473520,11360,11360,11360,11360,0
|
|
20240821,172500,85473520,11360,11360,11360,11360,0
|
|
20240821,172400,85473520,11360,11360,11360,11360,0
|
|
20240821,172300,85473520,11360,11360,11360,11360,0
|
|
20240821,172200,85473520,11360,11360,11360,11360,0
|
|
20240821,172100,85473520,11360,11360,11360,11360,0
|
|
20240821,172000,85473520,11360,11360,11360,11360,0
|
|
20240821,171900,85473520,11360,11360,11360,11360,0
|
|
20240821,171800,85473520,11360,11360,11360,11360,0
|
|
20240821,171700,85473520,11360,11360,11360,11360,0
|
|
20240821,171600,85473520,11360,11360,11360,11360,144
|
|
20240821,171500,85473520,11360,11360,11360,11360,0
|
|
20240821,171400,85473520,11360,11360,11360,11360,0
|
|
20240821,171300,85473520,11360,11360,11360,11360,0
|
|
20240821,171200,85473520,11360,11360,11360,11360,0
|
|
20240821,171100,85473520,11360,11360,11360,11360,0
|
|
20240821,171000,85473520,11360,11360,11360,11360,0
|
|
20240821,170900,85473520,11360,11360,11360,11360,0
|
|
20240821,170800,85473520,11360,11360,11360,11360,0
|
|
20240821,170700,85473520,11360,11360,11360,11360,0
|
|
20240821,170600,85473520,11360,11360,11360,11360,0
|
|
20240821,170500,85473520,11360,11360,11360,11360,0
|
|
20240821,170400,85473520,11360,11360,11360,11360,0
|
|
20240821,170300,85473520,11360,11360,11360,11360,0
|
|
20240821,170200,85473520,11360,11360,11360,11360,0
|
|
20240821,170100,85473520,11360,11360,11360,11360,0
|
|
20240821,170000,85473520,11360,11360,11360,11360,0
|
|
20240821,165900,85473520,11360,11360,11360,11360,0
|
|
20240821,165800,85473520,11360,11360,11360,11360,0
|
|
20240821,165700,85473520,11360,11360,11360,11360,0
|
|
20240821,165600,85473520,11360,11360,11360,11360,0
|
|
20240821,165500,85473520,11360,11360,11360,11360,0
|
|
20240821,165400,85473520,11360,11360,11360,11360,0
|
|
20240821,165300,85473520,11360,11360,11360,11360,0
|
|
20240821,165200,85473520,11360,11360,11360,11360,0
|
|
20240821,165100,85473520,11360,11360,11360,11360,0
|
|
20240821,165000,85473520,11360,11360,11360,11360,0
|
|
20240821,164900,85473520,11360,11360,11360,11360,0
|
|
20240821,164800,85473520,11360,11360,11360,11360,0
|
|
20240821,164700,85473520,11360,11360,11360,11360,0
|
|
20240821,164600,85473520,11360,11360,11360,11360,144
|
|
20240821,164500,85473520,11360,11360,11360,11360,0
|
|
20240821,164400,85473520,11360,11360,11360,11360,0
|
|
20240821,164300,85473520,11360,11360,11360,11360,0
|
|
20240821,164200,85473520,11360,11360,11360,11360,0
|
|
20240821,164100,85473520,11360,11360,11360,11360,0
|
|
20240821,164000,85473520,11360,11360,11360,11360,0
|
|
20240821,163900,85473520,11360,11360,11360,11360,0
|
|
20240821,163800,85473520,11360,11360,11360,11360,0
|
|
20240821,163700,85473520,11360,11360,11360,11360,0
|
|
20240821,163600,85473520,11360,11360,11360,11360,0
|
|
20240821,163500,85473520,11360,11360,11360,11360,0
|
|
20240821,163400,85473520,11360,11360,11360,11360,0
|
|
20240821,163300,85473520,11360,11360,11360,11360,0
|
|
20240821,163200,85473520,11360,11360,11360,11360,0
|
|
20240821,163100,85473520,11360,11360,11360,11360,0
|
|
20240821,163000,85473520,11360,11360,11360,11360,0
|
|
20240821,162900,85473520,11360,11360,11360,11360,0
|
|
20240821,162800,85473520,11360,11360,11360,11360,0
|
|
20240821,162700,85473520,11360,11360,11360,11360,0
|
|
20240821,162600,85473520,11360,11360,11360,11360,0
|
|
20240821,162500,85473520,11360,11360,11360,11360,0
|
|
20240821,162400,85473520,11360,11360,11360,11360,0
|
|
20240821,162300,85473520,11360,11360,11360,11360,0
|
|
20240821,162200,85473520,11360,11360,11360,11360,0
|
|
20240821,162100,85473520,11360,11360,11360,11360,0
|
|
20240821,162000,85473520,11360,11360,11360,11360,0
|
|
20240821,161900,85473520,11360,11360,11360,11360,0
|
|
20240821,161800,85473520,11360,11360,11360,11360,0
|
|
20240821,161700,85473520,11360,11360,11360,11360,0
|
|
20240821,161600,85473520,11360,11360,11360,11360,144
|
|
20240821,161500,85473520,11360,11360,11360,11360,0
|
|
20240821,161400,85473520,11360,11360,11360,11360,0
|
|
20240821,161300,85473520,11360,11360,11360,11360,0
|
|
20240821,161200,85473520,11360,11360,11360,11360,0
|
|
20240821,161100,85473520,11360,11360,11360,11360,0
|
|
20240821,161000,85473520,11360,11360,11360,11360,0
|
|
20240821,160900,85473520,11360,11360,11360,11360,0
|
|
20240821,160800,85473520,11360,11360,11360,11360,0
|
|
20240821,160700,85473520,11360,11360,11360,11360,0
|
|
20240821,160600,85473520,11360,11360,11360,11360,0
|
|
20240821,160500,85473520,11360,11360,11360,11360,0
|
|
20240821,160400,85473520,11360,11360,11360,11360,0
|
|
20240821,160300,85473520,11360,11360,11360,11360,0
|
|
20240821,160200,85473520,11360,11360,11360,11360,0
|
|
20240821,160100,85473520,11360,11360,11360,11360,0
|
|
20240821,160000,85473520,11360,11360,11360,11360,0
|
|
20240821,155900,85473520,11360,11360,11360,11360,0
|
|
20240821,155800,85473520,11360,11360,11360,11360,0
|
|
20240821,155700,85473520,11360,11360,11360,11360,0
|
|
20240821,155600,85473520,11360,11360,11360,11360,0
|
|
20240821,155500,85473520,11360,11360,11360,11360,0
|
|
20240821,155400,85473520,11360,11360,11360,11360,0
|
|
20240821,155300,85473520,11360,11360,11360,11360,0
|
|
20240821,155200,85473520,11360,11360,11360,11360,0
|
|
20240821,155100,85473520,11360,11360,11360,11360,0
|
|
20240821,155000,85473520,11360,11360,11360,11360,0
|
|
20240821,154900,85473520,11360,11360,11360,11360,0
|
|
20240821,154800,85473520,11360,11360,11360,11360,0
|
|
20240821,154700,85473520,11360,11360,11360,11360,0
|
|
20240821,154600,85473520,11360,11360,11360,11360,144
|
|
20240821,154500,85473520,11360,11360,11360,11360,0
|
|
20240821,154400,85473520,11360,11360,11360,11360,0
|
|
20240821,154300,85473520,11360,11360,11360,11360,0
|
|
20240821,154200,85473520,11360,11360,11360,11360,0
|
|
20240821,154100,85473520,11360,11360,11360,11360,0
|
|
20240821,154000,85473520,11360,11360,11360,11360,0
|
|
20240821,153900,85473520,11360,11360,11360,11360,0
|
|
20240821,153800,85473520,11360,11360,11360,11360,0
|
|
20240821,153700,85473520,11360,11360,11360,11360,0
|
|
20240821,153600,85473520,11360,11360,11360,11360,0
|
|
20240821,153500,85473520,11360,11360,11360,11360,0
|
|
20240821,153400,85473520,11360,11360,11360,11360,0
|
|
20240821,153300,85473520,11360,11360,11360,11360,0
|
|
20240821,153200,85473520,11360,11360,11360,11360,0
|
|
20240821,153100,85473520,11360,11360,11360,11360,0
|
|
20240821,153000,85473520,11360,11360,11360,11360,144
|
|
20240821,152900,83837680,11350,11350,11350,11350,0
|
|
20240821,152800,83837680,11350,11350,11350,11350,0
|
|
20240821,152700,83837680,11350,11350,11350,11350,0
|
|
20240821,152600,83837680,11350,11350,11350,11350,0
|
|
20240821,152500,83837680,11350,11350,11350,11350,0
|
|
20240821,152400,83837680,11350,11350,11350,11350,0
|
|
20240821,152300,83837680,11350,11350,11350,11350,0
|
|
20240821,152200,83837680,11350,11350,11350,11350,0
|
|
20240821,152100,83837680,11350,11350,11350,11350,0
|
|
20240821,152000,83837680,11350,11350,11350,11350,0
|
|
20240821,151900,83837680,11350,11350,11350,11350,0
|
|
20240821,151800,83837680,11350,11340,11350,11340,113
|
|
20240821,151700,82555150,11340,11340,11340,11340,0
|
|
20240821,151600,82555150,11340,11340,11340,11340,0
|
|
20240821,151500,82555150,11340,11340,11340,11340,0
|
|
20240821,151400,82555150,11340,11340,11340,11340,0
|
|
20240821,151300,82555150,11340,11340,11340,11340,301
|
|
20240821,151200,79141810,11350,11350,11350,11350,1
|
|
20240821,151100,79130460,11350,11350,11350,11350,0
|
|
20240821,151000,79130460,11350,11350,11350,11350,0
|
|
20240821,150900,79130460,11350,11350,11350,11350,1
|
|
20240821,150800,79119110,11340,11350,11350,11340,2
|
|
20240821,150700,79096420,11340,11340,11340,11340,0
|
|
20240821,150600,79096420,11340,11340,11340,11340,0
|
|
20240821,150500,79096420,11340,11340,11340,11340,0
|
|
20240821,150400,79096420,11340,11340,11340,11340,0
|
|
20240821,150300,79096420,11340,11340,11340,11340,0
|
|
20240821,150200,79096420,11340,11340,11340,11340,2
|
|
20240821,150100,79073740,11340,11340,11340,11340,0
|
|
20240821,150000,79073740,11340,11340,11340,11340,0
|
|
20240821,145900,79073740,11340,11340,11340,11340,0
|
|
20240821,145800,79073740,11340,11340,11340,11340,2
|
|
20240821,145700,79051060,11350,11350,11350,11350,0
|
|
20240821,145600,79051060,11350,11350,11350,11350,0
|
|
20240821,145500,79051060,11350,11350,11350,11350,0
|
|
20240821,145400,79051060,11350,11350,11350,11350,0
|
|
20240821,145300,79051060,11350,11350,11350,11350,0
|
|
20240821,145200,79051060,11350,11350,11350,11350,0
|
|
20240821,145100,79051060,11350,11350,11350,11350,0
|
|
20240821,145000,79051060,11350,11350,11350,11350,0
|
|
20240821,144900,79051060,11350,11350,11350,11350,0
|
|
20240821,144800,79051060,11350,11350,11350,11350,153
|
|
20240821,144700,77314510,11360,11360,11360,11360,9
|
|
20240821,144600,77212270,11360,11360,11360,11360,50
|
|
20240821,144500,76644270,11360,11360,11360,11360,0
|
|
20240821,144400,76644270,11360,11370,11370,11360,13
|
|
20240821,144300,76496490,11360,11360,11360,11360,0
|
|
20240821,144200,76496490,11360,11360,11360,11360,0
|
|
20240821,144100,76496490,11360,11360,11360,11360,0
|
|
20240821,144000,76496490,11360,11340,11360,11340,4
|
|
20240821,143900,76451070,11370,11370,11370,11370,0
|
|
20240821,143800,76451070,11370,11370,11370,11370,0
|
|
20240821,143700,76451070,11370,11370,11370,11370,0
|
|
20240821,143600,76451070,11370,11370,11370,11370,0
|
|
20240821,143500,76451070,11370,11370,11370,11370,0
|
|
20240821,143400,76451070,11370,11370,11370,11370,0
|
|
20240821,143300,76451070,11370,11360,11370,11360,500
|
|
20240821,143200,70768030,11350,11350,11350,11350,0
|
|
20240821,143100,70768030,11350,11350,11350,11350,70
|
|
20240821,143000,69973530,11350,11350,11350,11350,10
|
|
20240821,142900,69860030,11360,11360,11360,11360,0
|
|
20240821,142800,69860030,11360,11360,11360,11360,0
|
|
20240821,142700,69860030,11360,11360,11360,11360,0
|
|
20240821,142600,69860030,11360,11360,11360,11360,1
|
|
20240821,142500,69848670,11340,11340,11340,11340,0
|
|
20240821,142400,69848670,11340,11340,11340,11340,0
|
|
20240821,142300,69848670,11340,11340,11340,11340,0
|
|
20240821,142200,69848670,11340,11340,11340,11340,0
|
|
20240821,142100,69848670,11340,11350,11350,11340,249
|
|
20240821,142000,67025000,11350,11350,11350,11350,0
|
|
20240821,141900,67025000,11350,11350,11350,11350,0
|
|
20240821,141800,67025000,11350,11350,11350,11350,302
|
|
20240821,141700,63597300,11340,11340,11340,11340,0
|
|
20240821,141600,63597300,11340,11340,11340,11340,0
|
|
20240821,141500,63597300,11340,11340,11340,11340,0
|
|
20240821,141400,63597300,11340,11340,11340,11340,0
|
|
20240821,141300,63597300,11340,11340,11340,11340,0
|
|
20240821,141200,63597300,11340,11340,11340,11340,0
|
|
20240821,141100,63597300,11340,11340,11340,11340,0
|
|
20240821,141000,63597300,11340,11340,11340,11340,0
|
|
20240821,140900,63597300,11340,11340,11340,11340,0
|
|
20240821,140800,63597300,11340,11340,11340,11340,10
|
|
20240821,140700,63483900,11340,11340,11340,11340,5
|
|
20240821,140600,63427200,11340,11340,11340,11340,0
|
|
20240821,140500,63427200,11340,11340,11340,11340,0
|
|
20240821,140400,63427200,11340,11340,11340,11340,84
|
|
20240821,140300,62474640,11350,11350,11350,11350,16
|
|
20240821,140200,62293040,11350,11350,11350,11350,0
|
|
20240821,140100,62293040,11350,11350,11350,11350,0
|
|
20240821,140000,62293040,11350,11350,11350,11350,0
|
|
20240821,135900,62293040,11350,11350,11350,11350,0
|
|
20240821,135800,62293040,11350,11360,11360,11350,32
|
|
20240821,135700,61929550,11360,11360,11360,11360,0
|
|
20240821,135600,61929550,11360,11360,11360,11360,0
|
|
20240821,135500,61929550,11360,11360,11360,11360,1
|
|
20240821,135400,61918190,11360,11360,11360,11360,1
|
|
20240821,135300,61906830,11360,11360,11360,11360,0
|
|
20240821,135200,61906830,11360,11360,11360,11360,0
|
|
20240821,135100,61906830,11360,11360,11360,11360,0
|
|
20240821,135000,61906830,11360,11360,11360,11360,0
|
|
20240821,134900,61906830,11360,11350,11360,11350,2
|
|
20240821,134800,61884120,11350,11350,11350,11350,0
|
|
20240821,134700,61884120,11350,11350,11350,11350,0
|
|
20240821,134600,61884120,11350,11350,11350,11350,2
|
|
20240821,134500,61861420,11360,11360,11360,11360,0
|
|
20240821,134400,61861420,11360,11360,11360,11360,0
|
|
20240821,134300,61861420,11360,11350,11360,11350,2
|
|
20240821,134200,61838710,11330,11330,11330,11330,0
|
|
20240821,134100,61838710,11330,11330,11330,11330,0
|
|
20240821,134000,61838710,11330,11330,11330,11330,0
|
|
20240821,133900,61838710,11330,11350,11350,11330,31
|
|
20240821,133800,61487300,11350,11350,11350,11350,1
|
|
20240821,133700,61475950,11360,11360,11360,11360,0
|
|
20240821,133600,61475950,11360,11350,11360,11350,3
|
|
20240821,133500,61441880,11350,11350,11350,11350,0
|
|
20240821,133400,61441880,11350,11350,11350,11350,0
|
|
20240821,133300,61441880,11350,11350,11350,11350,0
|
|
20240821,133200,61441880,11350,11350,11350,11350,496
|
|
20240821,133100,55812280,11360,11360,11360,11360,0
|
|
20240821,133000,55812280,11360,11360,11360,11360,1
|
|
20240821,132900,55800920,11350,11350,11350,11350,0
|
|
20240821,132800,55800920,11350,11360,11360,11350,19
|
|
20240821,132700,55585100,11360,11360,11360,11360,0
|
|
20240821,132600,55585100,11360,11360,11360,11360,0
|
|
20240821,132500,55585100,11360,11360,11360,11360,0
|
|
20240821,132400,55585100,11360,11350,11360,11350,2
|
|
20240821,132300,55562390,11360,11360,11360,11360,0
|
|
20240821,132200,55562390,11360,11360,11360,11360,0
|
|
20240821,132100,55562390,11360,11360,11360,11360,0
|
|
20240821,132000,55562390,11360,11360,11360,11360,0
|
|
20240821,131900,55562390,11360,11360,11360,11360,0
|
|
20240821,131800,55562390,11360,11350,11360,11350,3
|
|
20240821,131700,55528320,11350,11350,11350,11350,0
|
|
20240821,131600,55528320,11350,11350,11350,11350,0
|
|
20240821,131500,55528320,11350,11350,11350,11350,2
|
|
20240821,131400,55505620,11360,11360,11360,11360,0
|
|
20240821,131300,55505620,11360,11360,11360,11360,0
|
|
20240821,131200,55505620,11360,11360,11360,11360,0
|
|
20240821,131100,55505620,11360,11360,11360,11360,0
|
|
20240821,131000,55505620,11360,11360,11360,11360,0
|
|
20240821,130900,55505620,11360,11360,11360,11360,0
|
|
20240821,130800,55505620,11360,11350,11360,11350,4
|
|
20240821,130700,55460210,11330,11330,11330,11330,0
|
|
20240821,130600,55460210,11330,11330,11330,11330,0
|
|
20240821,130500,55460210,11330,11340,11340,11330,43
|
|
20240821,130400,54972830,11330,11330,11330,11330,0
|
|
20240821,130300,54972830,11330,11330,11330,11330,0
|
|
20240821,130200,54972830,11330,11330,11330,11330,149
|
|
20240821,130100,53284660,11330,11340,11340,11330,100
|
|
20240821,130000,52151420,11350,11350,11350,11350,150
|
|
20240821,125900,50448920,11350,11350,11350,11350,0
|
|
20240821,125800,50448920,11350,11350,11350,11350,0
|
|
20240821,125700,50448920,11350,11350,11350,11350,0
|
|
20240821,125600,50448920,11350,11350,11350,11350,0
|
|
20240821,125500,50448920,11350,11350,11350,11350,0
|
|
20240821,125400,50448920,11350,11350,11350,11350,0
|
|
20240821,125300,50448920,11350,11350,11350,11350,3
|
|
20240821,125200,50414870,11350,11350,11350,11350,0
|
|
20240821,125100,50414870,11350,11350,11350,11350,9
|
|
20240821,125000,50312720,11350,11350,11350,11350,2
|
|
20240821,124900,50290020,11350,11350,11350,11350,0
|
|
20240821,124800,50290020,11350,11350,11350,11350,0
|
|
20240821,124700,50290020,11350,11350,11350,11350,2
|
|
20240821,124600,50267320,11350,11350,11350,11350,0
|
|
20240821,124500,50267320,11350,11350,11350,11350,0
|
|
20240821,124400,50267320,11350,11350,11350,11350,0
|
|
20240821,124300,50267320,11350,11350,11350,11350,0
|
|
20240821,124200,50267320,11350,11350,11350,11350,0
|
|
20240821,124100,50267320,11350,11350,11350,11350,0
|
|
20240821,124000,50267320,11350,11350,11350,11350,0
|
|
20240821,123900,50267320,11350,11350,11350,11350,56
|
|
20240821,123800,49631720,11340,11340,11340,11340,0
|
|
20240821,123700,49631720,11340,11340,11340,11340,0
|
|
20240821,123600,49631720,11340,11340,11340,11340,0
|
|
20240821,123500,49631720,11340,11340,11340,11340,22
|
|
20240821,123400,49382240,11340,11340,11340,11340,5
|
|
20240821,123300,49325540,11340,11340,11340,11340,5
|
|
20240821,123200,49268840,11330,11330,11330,11330,0
|
|
20240821,123100,49268840,11330,11330,11330,11330,0
|
|
20240821,123000,49268840,11330,11330,11330,11330,0
|
|
20240821,122900,49268840,11330,11330,11330,11330,0
|
|
20240821,122800,49268840,11330,11330,11330,11330,0
|
|
20240821,122700,49268840,11330,11330,11330,11330,0
|
|
20240821,122600,49268840,11330,11330,11330,11330,0
|
|
20240821,122500,49268840,11330,11330,11330,11330,0
|
|
20240821,122400,49268840,11330,11330,11330,11330,0
|
|
20240821,122300,49268840,11330,11330,11330,11330,0
|
|
20240821,122200,49268840,11330,11330,11330,11330,1
|
|
20240821,122100,49257510,11350,11350,11350,11350,0
|
|
20240821,122000,49257510,11350,11350,11350,11350,30
|
|
20240821,121900,48917010,11350,11350,11350,11350,0
|
|
20240821,121800,48917010,11350,11350,11350,11350,0
|
|
20240821,121700,48917010,11350,11350,11350,11350,6
|
|
20240821,121600,48848910,11330,11330,11330,11330,0
|
|
20240821,121500,48848910,11330,11330,11330,11330,0
|
|
20240821,121400,48848910,11330,11330,11330,11330,61
|
|
20240821,121300,48157780,11350,11350,11350,11350,9
|
|
20240821,121200,48055630,11340,11340,11340,11340,0
|
|
20240821,121100,48055630,11340,11340,11340,11340,0
|
|
20240821,121000,48055630,11340,11340,11340,11340,1
|
|
20240821,120900,48044290,11350,11350,11350,11350,0
|
|
20240821,120800,48044290,11350,11350,11350,11350,0
|
|
20240821,120700,48044290,11350,11350,11350,11350,0
|
|
20240821,120600,48044290,11350,11350,11350,11350,0
|
|
20240821,120500,48044290,11350,11350,11350,11350,0
|
|
20240821,120400,48044290,11350,11350,11350,11350,0
|
|
20240821,120300,48044290,11350,11350,11350,11350,0
|
|
20240821,120200,48044290,11350,11350,11350,11350,0
|
|
20240821,120100,48044290,11350,11350,11350,11350,0
|
|
20240821,120000,48044290,11350,11350,11350,11350,1
|
|
20240821,115900,48032940,11340,11340,11340,11340,0
|
|
20240821,115800,48032940,11340,11350,11350,11340,3
|
|
20240821,115700,47998910,11350,11350,11350,11350,0
|
|
20240821,115600,47998910,11350,11350,11350,11350,1
|
|
20240821,115500,47987560,11330,11330,11330,11330,0
|
|
20240821,115400,47987560,11330,11330,11330,11330,0
|
|
20240821,115300,47987560,11330,11330,11330,11330,0
|
|
20240821,115200,47987560,11330,11330,11330,11330,0
|
|
20240821,115100,47987560,11330,11330,11330,11330,0
|
|
20240821,115000,47987560,11330,11330,11330,11330,1
|
|
20240821,114900,47976230,11330,11330,11330,11330,0
|
|
20240821,114800,47976230,11330,11330,11330,11330,0
|
|
20240821,114700,47976230,11330,11330,11330,11330,2
|
|
20240821,114600,47953570,11340,11340,11340,11340,3
|
|
20240821,114500,47919550,11340,11340,11340,11340,10
|
|
20240821,114400,47806150,11340,11340,11340,11340,10
|
|
20240821,114300,47692750,11340,11340,11340,11340,0
|
|
20240821,114200,47692750,11340,11340,11340,11340,0
|
|
20240821,114100,47692750,11340,11340,11340,11340,0
|
|
20240821,114000,47692750,11340,11340,11340,11340,0
|
|
20240821,113900,47692750,11340,11340,11340,11340,56
|
|
20240821,113800,47057710,11360,11360,11360,11360,0
|
|
20240821,113700,47057710,11360,11360,11360,11360,0
|
|
20240821,113600,47057710,11360,11360,11360,11360,0
|
|
20240821,113500,47057710,11360,11350,11360,11350,20
|
|
20240821,113400,46830660,11350,11350,11350,11350,0
|
|
20240821,113300,46830660,11350,11350,11350,11350,0
|
|
20240821,113200,46830660,11350,11350,11350,11350,1
|
|
20240821,113100,46819310,11350,11350,11350,11350,1
|
|
20240821,113000,46807960,11350,11350,11350,11350,1
|
|
20240821,112900,46796610,11360,11360,11360,11360,0
|
|
20240821,112800,46796610,11360,11360,11360,11360,0
|
|
20240821,112700,46796610,11360,11360,11360,11360,0
|
|
20240821,112600,46796610,11360,11360,11360,11360,1
|
|
20240821,112500,46785250,11340,11340,11340,11340,0
|
|
20240821,112400,46785250,11340,11340,11340,11340,0
|
|
20240821,112300,46785250,11340,11340,11340,11340,0
|
|
20240821,112200,46785250,11340,11340,11340,11340,0
|
|
20240821,112100,46785250,11340,11340,11340,11340,0
|
|
20240821,112000,46785250,11340,11340,11340,11340,0
|
|
20240821,111900,46785250,11340,11340,11340,11340,0
|
|
20240821,111800,46785250,11340,11340,11340,11340,0
|
|
20240821,111700,46785250,11340,11340,11340,11340,0
|
|
20240821,111600,46785250,11340,11340,11340,11340,0
|
|
20240821,111500,46785250,11340,11340,11340,11340,0
|
|
20240821,111400,46785250,11340,11340,11340,11340,0
|
|
20240821,111300,46785250,11340,11340,11340,11340,12
|
|
20240821,111200,46649170,11370,11370,11370,11370,0
|
|
20240821,111100,46649170,11370,11370,11370,11370,0
|
|
20240821,111000,46649170,11370,11370,11370,11370,0
|
|
20240821,110900,46649170,11370,11370,11370,11370,0
|
|
20240821,110800,46649170,11370,11370,11370,11370,0
|
|
20240821,110700,46649170,11370,11370,11370,11370,0
|
|
20240821,110600,46649170,11370,11360,11370,11360,5
|
|
20240821,110500,46592350,11360,11350,11370,11350,13
|
|
20240821,110400,46444670,11350,11350,11350,11350,0
|
|
20240821,110300,46444670,11350,11350,11350,11350,113
|
|
20240821,110200,45162120,11360,11360,11360,11360,0
|
|
20240821,110100,45162120,11360,11360,11360,11360,0
|
|
20240821,110000,45162120,11360,11360,11360,11360,0
|
|
20240821,105900,45162120,11360,11360,11360,11360,0
|
|
20240821,105800,45162120,11360,11360,11360,11360,0
|
|
20240821,105700,45162120,11360,11360,11360,11360,0
|
|
20240821,105600,45162120,11360,11360,11360,11360,0
|
|
20240821,105500,45162120,11360,11360,11360,11360,0
|
|
20240821,105400,45162120,11360,11360,11360,11360,9
|
|
20240821,105300,45059880,11360,11360,11360,11360,0
|
|
20240821,105200,45059880,11360,11360,11360,11360,0
|
|
20240821,105100,45059880,11360,11360,11360,11360,4
|
|
20240821,105000,45014440,11370,11370,11370,11370,0
|
|
20240821,104900,45014440,11370,11370,11370,11370,0
|
|
20240821,104800,45014440,11370,11370,11370,11370,0
|
|
20240821,104700,45014440,11370,11370,11370,11370,0
|
|
20240821,104600,45014440,11370,11370,11370,11370,0
|
|
20240821,104500,45014440,11370,11370,11370,11370,0
|
|
20240821,104400,45014440,11370,11370,11370,11370,0
|
|
20240821,104300,45014440,11370,11360,11370,11340,109
|
|
20240821,104200,43778230,11360,11360,11360,11360,0
|
|
20240821,104100,43778230,11360,11360,11360,11360,1
|
|
20240821,104000,43766870,11350,11350,11350,11350,0
|
|
20240821,103900,43766870,11350,11360,11360,11350,27
|
|
20240821,103800,43460330,11350,11350,11350,11350,23
|
|
20240821,103700,43199280,11370,11370,11370,11370,0
|
|
20240821,103600,43199280,11370,11370,11370,11370,0
|
|
20240821,103500,43199280,11370,11370,11370,11370,0
|
|
20240821,103400,43199280,11370,11370,11370,11370,0
|
|
20240821,103300,43199280,11370,11370,11370,11370,0
|
|
20240821,103200,43199280,11370,11370,11370,11370,0
|
|
20240821,103100,43199280,11370,11370,11370,11370,1
|
|
20240821,103000,43187910,11380,11380,11380,11380,0
|
|
20240821,102900,43187910,11380,11380,11380,11380,0
|
|
20240821,102800,43187910,11380,11360,11380,11360,7
|
|
20240821,102700,43108310,11360,11360,11360,11360,1
|
|
20240821,102600,43096950,11370,11360,11370,11360,4
|
|
20240821,102500,43051490,11380,11380,11380,11380,0
|
|
20240821,102400,43051490,11380,11360,11380,11360,3
|
|
20240821,102300,43017370,11380,11380,11380,11380,0
|
|
20240821,102200,43017370,11380,11350,11380,11350,293
|
|
20240821,102100,39685940,11360,11350,11360,11350,6
|
|
20240821,102000,39617810,11350,11350,11350,11350,0
|
|
20240821,101900,39617810,11350,11350,11350,11350,0
|
|
20240821,101800,39617810,11350,11350,11350,11350,0
|
|
20240821,101700,39617810,11350,11350,11350,11350,0
|
|
20240821,101600,39617810,11350,11350,11350,11350,0
|
|
20240821,101500,39617810,11350,11350,11350,11350,1
|
|
20240821,101400,39606460,11360,11360,11360,11360,0
|
|
20240821,101300,39606460,11360,11360,11360,11360,0
|
|
20240821,101200,39606460,11360,11360,11360,11360,2
|
|
20240821,101100,39583740,11350,11350,11350,11350,12
|
|
20240821,101000,39447540,11360,11360,11360,11360,1
|
|
20240821,100900,39436180,11360,11360,11360,11360,0
|
|
20240821,100800,39436180,11360,11360,11360,11360,0
|
|
20240821,100700,39436180,11360,11360,11360,11360,11
|
|
20240821,100600,39311220,11360,11350,11360,11350,2
|
|
20240821,100500,39288510,11380,11360,11380,11350,8
|
|
20240821,100400,39197610,11370,11350,11370,11350,195
|
|
20240821,100300,36984340,11370,11370,11370,11370,0
|
|
20240821,100200,36984340,11370,11370,11370,11370,0
|
|
20240821,100100,36984340,11370,11360,11370,11350,52
|
|
20240821,100000,36393990,11380,11380,11380,11380,0
|
|
20240821,095900,36393990,11380,11380,11380,11380,2
|
|
20240821,095800,36371230,11370,11370,11370,11370,0
|
|
20240821,095700,36371230,11370,11370,11370,11370,0
|
|
20240821,095600,36371230,11370,11370,11370,11370,691
|
|
20240821,095500,28514560,11370,11370,11370,11370,200
|
|
20240821,095400,26240560,11380,11380,11380,11380,0
|
|
20240821,095300,26240560,11380,11380,11380,11380,0
|
|
20240821,095200,26240560,11380,11380,11380,11380,0
|
|
20240821,095100,26240560,11380,11380,11380,11380,0
|
|
20240821,095000,26240560,11380,11380,11380,11380,0
|
|
20240821,094900,26240560,11380,11380,11380,11380,0
|
|
20240821,094800,26240560,11380,11380,11380,11380,2
|
|
20240821,094700,26217800,11380,11370,11380,11370,51
|
|
20240821,094600,25637920,11380,11380,11380,11380,3
|
|
20240821,094500,25603780,11380,11380,11380,11380,5
|
|
20240821,094400,25546880,11380,11380,11380,11380,99
|
|
20240821,094300,24420260,11380,11380,11380,11380,0
|
|
20240821,094200,24420260,11380,11380,11380,11380,0
|
|
20240821,094100,24420260,11380,11380,11380,11380,9
|
|
20240821,094000,24317840,11370,11370,11370,11370,0
|
|
20240821,093900,24317840,11370,11370,11370,11370,1
|
|
20240821,093800,24306470,11380,11380,11380,11380,0
|
|
20240821,093700,24306470,11380,11380,11380,11380,0
|
|
20240821,093600,24306470,11380,11380,11380,11380,33
|
|
20240821,093500,23930930,11370,11370,11370,11370,76
|
|
20240821,093400,23066810,11360,11360,11360,11360,0
|
|
20240821,093300,23066810,11360,11360,11360,11360,38
|
|
20240821,093200,22635130,11360,11360,11360,11360,0
|
|
20240821,093100,22635130,11360,11370,11380,11360,187
|
|
20240821,093000,20507430,11370,11370,11370,11370,1
|
|
20240821,092900,20496060,11350,11350,11350,11350,1
|
|
20240821,092800,20484710,11370,11370,11370,11370,0
|
|
20240821,092700,20484710,11370,11330,11370,11330,73
|
|
20240821,092600,19654800,11370,11370,11370,11370,0
|
|
20240821,092500,19654800,11370,11330,11370,11320,98
|
|
20240821,092400,18544430,11330,11330,11330,11330,7
|
|
20240821,092300,18465120,11330,11320,11330,11320,396
|
|
20240821,092200,13982390,11320,11320,11320,11320,8
|
|
20240821,092100,13891830,11320,11320,11320,11320,20
|
|
20240821,092000,13665430,11320,11320,11320,11320,74
|
|
20240821,091900,12827750,11320,11320,11320,11320,1
|
|
20240821,091800,12816430,11330,11330,11330,11330,0
|
|
20240821,091700,12816430,11330,11330,11330,11330,0
|
|
20240821,091600,12816430,11330,11330,11330,11320,54
|
|
20240821,091500,12204620,11350,11330,11350,11330,4
|
|
20240821,091400,12159240,11350,11350,11350,11350,0
|
|
20240821,091300,12159240,11350,11350,11350,11350,0
|
|
20240821,091200,12159240,11350,11370,11370,11350,524
|
|
20240821,091100,6211760,11380,11380,11380,11380,0
|
|
20240821,091000,6211760,11380,11380,11380,11380,0
|
|
20240821,090900,6211760,11380,11380,11380,11380,0
|
|
20240821,090800,6211760,11380,11380,11380,11380,0
|
|
20240821,090700,6211760,11380,11380,11380,11380,0
|
|
20240821,090600,6211760,11380,11380,11380,11380,0
|
|
20240821,090500,6211760,11380,11380,11380,11380,0
|
|
20240821,090400,6211760,11380,11380,11380,11380,0
|
|
20240821,090300,6211760,11380,11380,11380,11380,417
|
|
20240821,090200,1466300,11380,11370,11380,11370,24
|
|
20240821,090100,1193290,11380,11360,11380,11360,101
|
|
20240821,090000,45430,11360,11350,11360,11350,4
|