681 lines
34 KiB
CSV
681 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,201800,185114020,10800,10800,10800,10800,300
|
|
20240816,201700,185114020,10800,10800,10800,10800,0
|
|
20240816,201600,185114020,10800,10800,10800,10800,0
|
|
20240816,201500,185114020,10800,10800,10800,10800,0
|
|
20240816,201400,185114020,10800,10800,10800,10800,0
|
|
20240816,201300,185114020,10800,10800,10800,10800,0
|
|
20240816,201200,185114020,10800,10800,10800,10800,0
|
|
20240816,201100,185114020,10800,10800,10800,10800,0
|
|
20240816,201000,185114020,10800,10800,10800,10800,0
|
|
20240816,200900,185114020,10800,10800,10800,10800,0
|
|
20240816,200800,185114020,10800,10800,10800,10800,0
|
|
20240816,200700,185114020,10800,10800,10800,10800,0
|
|
20240816,200600,185114020,10800,10800,10800,10800,0
|
|
20240816,200500,185114020,10800,10800,10800,10800,0
|
|
20240816,200400,185114020,10800,10800,10800,10800,0
|
|
20240816,200300,185114020,10800,10800,10800,10800,0
|
|
20240816,200200,185114020,10800,10800,10800,10800,0
|
|
20240816,200100,185114020,10800,10800,10800,10800,0
|
|
20240816,200000,185114020,10800,10800,10800,10800,0
|
|
20240816,195900,185114020,10800,10800,10800,10800,0
|
|
20240816,195800,185114020,10800,10800,10800,10800,0
|
|
20240816,195700,185114020,10800,10800,10800,10800,0
|
|
20240816,195600,185114020,10800,10800,10800,10800,0
|
|
20240816,195500,185114020,10800,10800,10800,10800,0
|
|
20240816,195400,185114020,10800,10800,10800,10800,0
|
|
20240816,195300,185114020,10800,10800,10800,10800,0
|
|
20240816,195200,185114020,10800,10800,10800,10800,0
|
|
20240816,195100,185114020,10800,10800,10800,10800,0
|
|
20240816,195000,185114020,10800,10800,10800,10800,0
|
|
20240816,194900,185114020,10800,10800,10800,10800,0
|
|
20240816,194800,185114020,10800,10800,10800,10800,300
|
|
20240816,194700,185114020,10800,10800,10800,10800,0
|
|
20240816,194600,185114020,10800,10800,10800,10800,0
|
|
20240816,194500,185114020,10800,10800,10800,10800,0
|
|
20240816,194400,185114020,10800,10800,10800,10800,0
|
|
20240816,194300,185114020,10800,10800,10800,10800,0
|
|
20240816,194200,185114020,10800,10800,10800,10800,0
|
|
20240816,194100,185114020,10800,10800,10800,10800,0
|
|
20240816,194000,185114020,10800,10800,10800,10800,0
|
|
20240816,193900,185114020,10800,10800,10800,10800,0
|
|
20240816,193800,185114020,10800,10800,10800,10800,0
|
|
20240816,193700,185114020,10800,10800,10800,10800,0
|
|
20240816,193600,185114020,10800,10800,10800,10800,0
|
|
20240816,193500,185114020,10800,10800,10800,10800,0
|
|
20240816,193400,185114020,10800,10800,10800,10800,0
|
|
20240816,193300,185114020,10800,10800,10800,10800,0
|
|
20240816,193200,185114020,10800,10800,10800,10800,0
|
|
20240816,193100,185114020,10800,10800,10800,10800,0
|
|
20240816,193000,185114020,10800,10800,10800,10800,0
|
|
20240816,192900,185114020,10800,10800,10800,10800,0
|
|
20240816,192800,185114020,10800,10800,10800,10800,0
|
|
20240816,192700,185114020,10800,10800,10800,10800,0
|
|
20240816,192600,185114020,10800,10800,10800,10800,0
|
|
20240816,192500,185114020,10800,10800,10800,10800,0
|
|
20240816,192400,185114020,10800,10800,10800,10800,0
|
|
20240816,192300,185114020,10800,10800,10800,10800,0
|
|
20240816,192200,185114020,10800,10800,10800,10800,0
|
|
20240816,192100,185114020,10800,10800,10800,10800,0
|
|
20240816,192000,185114020,10800,10800,10800,10800,0
|
|
20240816,191900,185114020,10800,10800,10800,10800,0
|
|
20240816,191800,185114020,10800,10800,10800,10800,300
|
|
20240816,191700,185114020,10800,10800,10800,10800,0
|
|
20240816,191600,185114020,10800,10800,10800,10800,0
|
|
20240816,191500,185114020,10800,10800,10800,10800,0
|
|
20240816,191400,185114020,10800,10800,10800,10800,0
|
|
20240816,191300,185114020,10800,10800,10800,10800,0
|
|
20240816,191200,185114020,10800,10800,10800,10800,0
|
|
20240816,191100,185114020,10800,10800,10800,10800,0
|
|
20240816,191000,185114020,10800,10800,10800,10800,0
|
|
20240816,190900,185114020,10800,10800,10800,10800,0
|
|
20240816,190800,185114020,10800,10800,10800,10800,0
|
|
20240816,190700,185114020,10800,10800,10800,10800,0
|
|
20240816,190600,185114020,10800,10800,10800,10800,0
|
|
20240816,190500,185114020,10800,10800,10800,10800,0
|
|
20240816,190400,185114020,10800,10800,10800,10800,0
|
|
20240816,190300,185114020,10800,10800,10800,10800,0
|
|
20240816,190200,185114020,10800,10800,10800,10800,0
|
|
20240816,190100,185114020,10800,10800,10800,10800,0
|
|
20240816,190000,185114020,10800,10800,10800,10800,0
|
|
20240816,185900,185114020,10800,10800,10800,10800,0
|
|
20240816,185800,185114020,10800,10800,10800,10800,0
|
|
20240816,185700,185114020,10800,10800,10800,10800,0
|
|
20240816,185600,185114020,10800,10800,10800,10800,0
|
|
20240816,185500,185114020,10800,10800,10800,10800,0
|
|
20240816,185400,185114020,10800,10800,10800,10800,0
|
|
20240816,185300,185114020,10800,10800,10800,10800,0
|
|
20240816,185200,185114020,10800,10800,10800,10800,0
|
|
20240816,185100,185114020,10800,10800,10800,10800,0
|
|
20240816,185000,185114020,10800,10800,10800,10800,0
|
|
20240816,184900,185114020,10800,10800,10800,10800,0
|
|
20240816,184800,185114020,10800,10800,10800,10800,300
|
|
20240816,184700,185114020,10800,10800,10800,10800,0
|
|
20240816,184600,185114020,10800,10800,10800,10800,0
|
|
20240816,184500,185114020,10800,10800,10800,10800,0
|
|
20240816,184400,185114020,10800,10800,10800,10800,0
|
|
20240816,184300,185114020,10800,10800,10800,10800,0
|
|
20240816,184200,185114020,10800,10800,10800,10800,0
|
|
20240816,184100,185114020,10800,10800,10800,10800,0
|
|
20240816,184000,185114020,10800,10800,10800,10800,0
|
|
20240816,183900,185114020,10800,10800,10800,10800,0
|
|
20240816,183800,185114020,10800,10800,10800,10800,0
|
|
20240816,183700,185114020,10800,10800,10800,10800,0
|
|
20240816,183600,185114020,10800,10800,10800,10800,0
|
|
20240816,183500,185114020,10800,10800,10800,10800,0
|
|
20240816,183400,185114020,10800,10800,10800,10800,0
|
|
20240816,183300,185114020,10800,10800,10800,10800,0
|
|
20240816,183200,185114020,10800,10800,10800,10800,0
|
|
20240816,183100,185114020,10800,10800,10800,10800,0
|
|
20240816,183000,185114020,10800,10800,10800,10800,0
|
|
20240816,182900,185114020,10800,10800,10800,10800,0
|
|
20240816,182800,185114020,10800,10800,10800,10800,0
|
|
20240816,182700,185114020,10800,10800,10800,10800,0
|
|
20240816,182600,185114020,10800,10800,10800,10800,0
|
|
20240816,182500,185114020,10800,10800,10800,10800,0
|
|
20240816,182400,185114020,10800,10800,10800,10800,0
|
|
20240816,182300,185114020,10800,10800,10800,10800,0
|
|
20240816,182200,185114020,10800,10800,10800,10800,0
|
|
20240816,182100,185114020,10800,10800,10800,10800,0
|
|
20240816,182000,185114020,10800,10800,10800,10800,0
|
|
20240816,181900,185114020,10800,10800,10800,10800,0
|
|
20240816,181800,185114020,10800,10800,10800,10800,300
|
|
20240816,181700,185114020,10800,10800,10800,10800,0
|
|
20240816,181600,185114020,10800,10800,10800,10800,0
|
|
20240816,181500,185114020,10800,10800,10800,10800,0
|
|
20240816,181400,185114020,10800,10800,10800,10800,0
|
|
20240816,181300,185114020,10800,10800,10800,10800,0
|
|
20240816,181200,185114020,10800,10800,10800,10800,0
|
|
20240816,181100,185114020,10800,10800,10800,10800,0
|
|
20240816,181000,185114020,10800,10800,10800,10800,0
|
|
20240816,180900,185114020,10800,10800,10800,10800,0
|
|
20240816,180800,185114020,10800,10800,10800,10800,0
|
|
20240816,180700,185114020,10800,10800,10800,10800,0
|
|
20240816,180600,185114020,10800,10800,10800,10800,0
|
|
20240816,180500,185114020,10800,10800,10800,10800,0
|
|
20240816,180400,185114020,10800,10800,10800,10800,0
|
|
20240816,180300,185114020,10800,10800,10800,10800,0
|
|
20240816,180200,185114020,10800,10800,10800,10800,0
|
|
20240816,180100,185114020,10800,10800,10800,10800,0
|
|
20240816,180000,185114020,10800,10800,10800,10800,0
|
|
20240816,175900,185114020,10800,10800,10800,10800,0
|
|
20240816,175800,185114020,10800,10800,10800,10800,0
|
|
20240816,175700,185114020,10800,10800,10800,10800,0
|
|
20240816,175600,185114020,10800,10800,10800,10800,0
|
|
20240816,175500,185114020,10800,10800,10800,10800,0
|
|
20240816,175400,185114020,10800,10800,10800,10800,0
|
|
20240816,175300,185114020,10800,10800,10800,10800,0
|
|
20240816,175200,185114020,10800,10800,10800,10800,0
|
|
20240816,175100,185114020,10800,10800,10800,10800,0
|
|
20240816,175000,185114020,10800,10800,10800,10800,0
|
|
20240816,174900,185114020,10800,10800,10800,10800,0
|
|
20240816,174800,185114020,10800,10800,10800,10800,300
|
|
20240816,174700,185114020,10800,10800,10800,10800,0
|
|
20240816,174600,185114020,10800,10800,10800,10800,0
|
|
20240816,174500,185114020,10800,10800,10800,10800,0
|
|
20240816,174400,185114020,10800,10800,10800,10800,0
|
|
20240816,174300,185114020,10800,10800,10800,10800,0
|
|
20240816,174200,185114020,10800,10800,10800,10800,0
|
|
20240816,174100,185114020,10800,10800,10800,10800,0
|
|
20240816,174000,185114020,10800,10800,10800,10800,0
|
|
20240816,173900,185114020,10800,10800,10800,10800,0
|
|
20240816,173800,185114020,10800,10800,10800,10800,0
|
|
20240816,173700,185114020,10800,10800,10800,10800,0
|
|
20240816,173600,185114020,10800,10800,10800,10800,0
|
|
20240816,173500,185114020,10800,10800,10800,10800,0
|
|
20240816,173400,185114020,10800,10800,10800,10800,0
|
|
20240816,173300,185114020,10800,10800,10800,10800,0
|
|
20240816,173200,185114020,10800,10800,10800,10800,0
|
|
20240816,173100,185114020,10800,10800,10800,10800,0
|
|
20240816,173000,185114020,10800,10800,10800,10800,0
|
|
20240816,172900,185114020,10800,10800,10800,10800,0
|
|
20240816,172800,185114020,10800,10800,10800,10800,0
|
|
20240816,172700,185114020,10800,10800,10800,10800,0
|
|
20240816,172600,185114020,10800,10800,10800,10800,0
|
|
20240816,172500,185114020,10800,10800,10800,10800,0
|
|
20240816,172400,185114020,10800,10800,10800,10800,0
|
|
20240816,172300,185114020,10800,10800,10800,10800,0
|
|
20240816,172200,185114020,10800,10800,10800,10800,0
|
|
20240816,172100,185114020,10800,10800,10800,10800,0
|
|
20240816,172000,185114020,10800,10800,10800,10800,0
|
|
20240816,171900,185114020,10800,10800,10800,10800,0
|
|
20240816,171800,185114020,10800,10800,10800,10800,300
|
|
20240816,171700,185114020,10800,10800,10800,10800,0
|
|
20240816,171600,185114020,10800,10800,10800,10800,0
|
|
20240816,171500,185114020,10800,10800,10800,10800,0
|
|
20240816,171400,185114020,10800,10800,10800,10800,0
|
|
20240816,171300,185114020,10800,10800,10800,10800,0
|
|
20240816,171200,185114020,10800,10800,10800,10800,0
|
|
20240816,171100,185114020,10800,10800,10800,10800,0
|
|
20240816,171000,185114020,10800,10800,10800,10800,0
|
|
20240816,170900,185114020,10800,10800,10800,10800,0
|
|
20240816,170800,185114020,10800,10800,10800,10800,0
|
|
20240816,170700,185114020,10800,10800,10800,10800,0
|
|
20240816,170600,185114020,10800,10800,10800,10800,0
|
|
20240816,170500,185114020,10800,10800,10800,10800,0
|
|
20240816,170400,185114020,10800,10800,10800,10800,0
|
|
20240816,170300,185114020,10800,10800,10800,10800,0
|
|
20240816,170200,185114020,10800,10800,10800,10800,0
|
|
20240816,170100,185114020,10800,10800,10800,10800,0
|
|
20240816,170000,185114020,10800,10800,10800,10800,0
|
|
20240816,165900,185114020,10800,10800,10800,10800,0
|
|
20240816,165800,185114020,10800,10800,10800,10800,0
|
|
20240816,165700,185114020,10800,10800,10800,10800,0
|
|
20240816,165600,185114020,10800,10800,10800,10800,0
|
|
20240816,165500,185114020,10800,10800,10800,10800,0
|
|
20240816,165400,185114020,10800,10800,10800,10800,0
|
|
20240816,165300,185114020,10800,10800,10800,10800,0
|
|
20240816,165200,185114020,10800,10800,10800,10800,0
|
|
20240816,165100,185114020,10800,10800,10800,10800,0
|
|
20240816,165000,185114020,10800,10800,10800,10800,0
|
|
20240816,164900,185114020,10800,10800,10800,10800,0
|
|
20240816,164800,185114020,10800,10800,10800,10800,300
|
|
20240816,164700,185114020,10800,10800,10800,10800,0
|
|
20240816,164600,185114020,10800,10800,10800,10800,0
|
|
20240816,164500,185114020,10800,10800,10800,10800,0
|
|
20240816,164400,185114020,10800,10800,10800,10800,0
|
|
20240816,164300,185114020,10800,10800,10800,10800,0
|
|
20240816,164200,185114020,10800,10800,10800,10800,0
|
|
20240816,164100,185114020,10800,10800,10800,10800,0
|
|
20240816,164000,185114020,10800,10800,10800,10800,0
|
|
20240816,163900,185114020,10800,10800,10800,10800,0
|
|
20240816,163800,185114020,10800,10800,10800,10800,0
|
|
20240816,163700,185114020,10800,10800,10800,10800,0
|
|
20240816,163600,185114020,10800,10800,10800,10800,0
|
|
20240816,163500,185114020,10800,10800,10800,10800,0
|
|
20240816,163400,185114020,10800,10800,10800,10800,0
|
|
20240816,163300,185114020,10800,10800,10800,10800,0
|
|
20240816,163200,185114020,10800,10800,10800,10800,0
|
|
20240816,163100,185114020,10800,10800,10800,10800,0
|
|
20240816,163000,185114020,10800,10800,10800,10800,0
|
|
20240816,162900,185114020,10800,10800,10800,10800,0
|
|
20240816,162800,185114020,10800,10800,10800,10800,0
|
|
20240816,162700,185114020,10800,10800,10800,10800,0
|
|
20240816,162600,185114020,10800,10800,10800,10800,0
|
|
20240816,162500,185114020,10800,10800,10800,10800,0
|
|
20240816,162400,185114020,10800,10800,10800,10800,0
|
|
20240816,162300,185114020,10800,10800,10800,10800,0
|
|
20240816,162200,185114020,10800,10800,10800,10800,0
|
|
20240816,162100,185114020,10800,10800,10800,10800,0
|
|
20240816,162000,185114020,10800,10800,10800,10800,0
|
|
20240816,161900,185114020,10800,10800,10800,10800,0
|
|
20240816,161800,185114020,10800,10800,10800,10800,300
|
|
20240816,161700,185114020,10800,10800,10800,10800,0
|
|
20240816,161600,185114020,10800,10800,10800,10800,0
|
|
20240816,161500,185114020,10800,10800,10800,10800,0
|
|
20240816,161400,185114020,10800,10800,10800,10800,0
|
|
20240816,161300,185114020,10800,10800,10800,10800,0
|
|
20240816,161200,185114020,10800,10800,10800,10800,0
|
|
20240816,161100,185114020,10800,10800,10800,10800,0
|
|
20240816,161000,185114020,10800,10800,10800,10800,0
|
|
20240816,160900,185114020,10800,10800,10800,10800,0
|
|
20240816,160800,185114020,10800,10800,10800,10800,0
|
|
20240816,160700,185114020,10800,10800,10800,10800,0
|
|
20240816,160600,185114020,10800,10800,10800,10800,0
|
|
20240816,160500,185114020,10800,10800,10800,10800,0
|
|
20240816,160400,185114020,10800,10800,10800,10800,0
|
|
20240816,160300,185114020,10800,10800,10800,10800,0
|
|
20240816,160200,185114020,10800,10800,10800,10800,0
|
|
20240816,160100,185114020,10800,10800,10800,10800,0
|
|
20240816,160000,185114020,10800,10800,10800,10800,0
|
|
20240816,155900,185114020,10800,10800,10800,10800,0
|
|
20240816,155800,185114020,10800,10800,10800,10800,0
|
|
20240816,155700,185114020,10800,10800,10800,10800,0
|
|
20240816,155600,185114020,10800,10800,10800,10800,0
|
|
20240816,155500,185114020,10800,10800,10800,10800,0
|
|
20240816,155400,185114020,10800,10800,10800,10800,0
|
|
20240816,155300,185114020,10800,10800,10800,10800,0
|
|
20240816,155200,185114020,10800,10800,10800,10800,0
|
|
20240816,155100,185114020,10800,10800,10800,10800,0
|
|
20240816,155000,185114020,10800,10800,10800,10800,0
|
|
20240816,154900,185114020,10800,10800,10800,10800,0
|
|
20240816,154800,185114020,10800,10800,10800,10800,300
|
|
20240816,154700,185114020,10800,10800,10800,10800,0
|
|
20240816,154600,185114020,10800,10800,10800,10800,0
|
|
20240816,154500,185114020,10800,10800,10800,10800,0
|
|
20240816,154400,185114020,10800,10800,10800,10800,0
|
|
20240816,154300,185114020,10800,10800,10800,10800,0
|
|
20240816,154200,185114020,10800,10800,10800,10800,0
|
|
20240816,154100,185114020,10800,10800,10800,10800,0
|
|
20240816,154000,185114020,10800,10800,10800,10800,0
|
|
20240816,153900,185114020,10800,10800,10800,10800,0
|
|
20240816,153800,185114020,10800,10800,10800,10800,0
|
|
20240816,153700,185114020,10800,10800,10800,10800,0
|
|
20240816,153600,185114020,10800,10800,10800,10800,0
|
|
20240816,153500,185114020,10800,10800,10800,10800,0
|
|
20240816,153400,185114020,10800,10800,10800,10800,0
|
|
20240816,153300,185114020,10800,10800,10800,10800,0
|
|
20240816,153200,185114020,10800,10800,10800,10800,0
|
|
20240816,153100,185114020,10800,10800,10800,10800,0
|
|
20240816,153000,185114020,10800,10800,10800,10800,300
|
|
20240816,152900,181874020,10840,10840,10840,10840,0
|
|
20240816,152800,181874020,10840,10840,10840,10840,0
|
|
20240816,152700,181874020,10840,10840,10840,10840,0
|
|
20240816,152600,181874020,10840,10840,10840,10840,0
|
|
20240816,152500,181874020,10840,10840,10840,10840,0
|
|
20240816,152400,181874020,10840,10840,10840,10840,0
|
|
20240816,152300,181874020,10840,10840,10840,10840,0
|
|
20240816,152200,181874020,10840,10840,10840,10840,0
|
|
20240816,152100,181874020,10840,10840,10840,10840,0
|
|
20240816,152000,181874020,10840,10840,10840,10840,0
|
|
20240816,151900,181874020,10840,10840,10840,10840,0
|
|
20240816,151800,181874020,10840,10810,10840,10810,52
|
|
20240816,151700,181311540,10850,10850,10850,10850,0
|
|
20240816,151600,181311540,10850,10850,10850,10850,0
|
|
20240816,151500,181311540,10850,10810,10850,10810,44
|
|
20240816,151400,180835740,10810,10810,10810,10810,5
|
|
20240816,151300,180781690,10810,10810,10810,10810,1
|
|
20240816,151200,180770880,10820,10820,10820,10820,5
|
|
20240816,151100,180716780,10810,10810,10810,10810,0
|
|
20240816,151000,180716780,10810,10810,10810,10810,60
|
|
20240816,150900,180068180,10810,10810,10810,10810,2
|
|
20240816,150800,180046560,10850,10850,10850,10850,14
|
|
20240816,150700,179894660,10810,10810,10810,10810,0
|
|
20240816,150600,179894660,10810,10810,10810,10810,0
|
|
20240816,150500,179894660,10810,10810,10810,10810,0
|
|
20240816,150400,179894660,10810,10810,10810,10810,50
|
|
20240816,150300,179354160,10810,10810,10810,10810,0
|
|
20240816,150200,179354160,10810,10810,10810,10810,0
|
|
20240816,150100,179354160,10810,10810,10810,10810,0
|
|
20240816,150000,179354160,10810,10810,10810,10810,0
|
|
20240816,145900,179354160,10810,10810,10810,10810,45
|
|
20240816,145800,178867710,10850,10850,10850,10850,6
|
|
20240816,145700,178802610,10830,10830,10830,10830,0
|
|
20240816,145600,178802610,10830,10830,10830,10810,61
|
|
20240816,145500,178142220,10840,10840,10840,10840,0
|
|
20240816,145400,178142220,10840,10840,10840,10840,23
|
|
20240816,145300,177892900,10840,10840,10840,10840,0
|
|
20240816,145200,177892900,10840,10840,10840,10840,0
|
|
20240816,145100,177892900,10840,10840,10840,10840,1
|
|
20240816,145000,177882060,10830,10830,10830,10830,0
|
|
20240816,144900,177882060,10830,10830,10830,10830,0
|
|
20240816,144800,177882060,10830,10830,10830,10830,0
|
|
20240816,144700,177882060,10830,10830,10830,10830,1
|
|
20240816,144600,177871230,10840,10840,10840,10840,0
|
|
20240816,144500,177871230,10840,10840,10840,10840,0
|
|
20240816,144400,177871230,10840,10840,10840,10840,20
|
|
20240816,144300,177654430,10830,10830,10830,10830,0
|
|
20240816,144200,177654430,10830,10830,10830,10830,0
|
|
20240816,144100,177654430,10830,10830,10830,10830,195
|
|
20240816,144000,175542580,10830,10830,10830,10830,0
|
|
20240816,143900,175542580,10830,10830,10830,10830,3
|
|
20240816,143800,175510090,10840,10820,10840,10820,9
|
|
20240816,143700,175412630,10820,10820,10820,10820,20
|
|
20240816,143600,175196230,10840,10840,10840,10840,0
|
|
20240816,143500,175196230,10840,10840,10840,10840,0
|
|
20240816,143400,175196230,10840,10840,10840,10840,0
|
|
20240816,143300,175196230,10840,10840,10840,10840,1
|
|
20240816,143200,175185390,10840,10840,10840,10840,1
|
|
20240816,143100,175174550,10810,10810,10810,10810,0
|
|
20240816,143000,175174550,10810,10810,10810,10810,0
|
|
20240816,142900,175174550,10810,10810,10810,10810,0
|
|
20240816,142800,175174550,10810,10810,10810,10810,0
|
|
20240816,142700,175174550,10810,10810,10810,10810,0
|
|
20240816,142600,175174550,10810,10810,10810,10810,0
|
|
20240816,142500,175174550,10810,10810,10810,10810,0
|
|
20240816,142400,175174550,10810,10810,10810,10810,0
|
|
20240816,142300,175174550,10810,10810,10810,10810,0
|
|
20240816,142200,175174550,10810,10810,10810,10810,0
|
|
20240816,142100,175174550,10810,10810,10810,10810,14
|
|
20240816,142000,175023210,10840,10840,10840,10840,0
|
|
20240816,141900,175023210,10840,10840,10840,10840,1
|
|
20240816,141800,175012370,10830,10830,10830,10830,0
|
|
20240816,141700,175012370,10830,10830,10830,10830,0
|
|
20240816,141600,175012370,10830,10830,10830,10830,0
|
|
20240816,141500,175012370,10830,10830,10830,10830,32
|
|
20240816,141400,174665810,10860,10860,10860,10860,0
|
|
20240816,141300,174665810,10860,10860,10860,10860,0
|
|
20240816,141200,174665810,10860,10860,10860,10860,1
|
|
20240816,141100,174654950,10870,10870,10870,10870,2
|
|
20240816,141000,174633210,10870,10870,10870,10870,1
|
|
20240816,140900,174622340,10870,10870,10870,10870,0
|
|
20240816,140800,174622340,10870,10870,10870,10870,0
|
|
20240816,140700,174622340,10870,10870,10870,10870,1
|
|
20240816,140600,174611470,10870,10870,10870,10870,0
|
|
20240816,140500,174611470,10870,10870,10870,10870,5
|
|
20240816,140400,174557120,10870,10840,10870,10840,100
|
|
20240816,140300,173471380,10830,10830,10830,10830,31
|
|
20240816,140200,173135650,10830,10830,10830,10830,84
|
|
20240816,140100,172225930,10820,10830,10830,10820,113
|
|
20240816,140000,171003260,10810,10810,10810,10810,20
|
|
20240816,135900,170787060,10830,10830,10830,10830,1
|
|
20240816,135800,170776230,10810,10810,10810,10810,50
|
|
20240816,135700,170235730,10810,10810,10810,10810,5
|
|
20240816,135600,170181680,10810,10810,10810,10810,0
|
|
20240816,135500,170181680,10810,10810,10810,10810,7
|
|
20240816,135400,170106010,10830,10830,10830,10830,114
|
|
20240816,135300,168871390,10830,10830,10830,10830,186
|
|
20240816,135200,166857010,10870,10870,10870,10870,2
|
|
20240816,135100,166835270,10890,10890,10890,10890,0
|
|
20240816,135000,166835270,10890,10900,10900,10890,136
|
|
20240816,134900,165352960,10900,10900,10910,10900,400
|
|
20240816,134800,160992950,10900,10900,10900,10900,1532
|
|
20240816,134700,144294150,10910,10940,10940,10910,289
|
|
20240816,134600,141138100,11040,10750,11040,10750,6991
|
|
20240816,134500,64820060,10740,10740,10740,10740,9
|
|
20240816,134400,64723400,10730,10730,10730,10730,0
|
|
20240816,134300,64723400,10730,10730,10730,10730,0
|
|
20240816,134200,64723400,10730,10730,10730,10730,0
|
|
20240816,134100,64723400,10730,10730,10730,10730,0
|
|
20240816,134000,64723400,10730,10730,10730,10730,0
|
|
20240816,133900,64723400,10730,10730,10730,10730,1
|
|
20240816,133800,64712670,10730,10730,10730,10730,20
|
|
20240816,133700,64498070,10740,10740,10740,10740,1
|
|
20240816,133600,64487330,10730,10730,10730,10730,38
|
|
20240816,133500,64079590,10750,10750,10750,10750,0
|
|
20240816,133400,64079590,10750,10760,10760,10750,362
|
|
20240816,133300,60186110,10770,10770,10770,10770,0
|
|
20240816,133200,60186110,10770,10770,10770,10770,1
|
|
20240816,133100,60175340,10770,10770,10770,10770,1
|
|
20240816,133000,60164570,10760,10760,10760,10760,0
|
|
20240816,132900,60164570,10760,10760,10760,10760,32
|
|
20240816,132800,59820250,10770,10770,10770,10770,1
|
|
20240816,132700,59809480,10770,10780,10780,10770,237
|
|
20240816,132600,57256210,10780,10780,10780,10780,0
|
|
20240816,132500,57256210,10780,10780,10780,10780,0
|
|
20240816,132400,57256210,10780,10780,10780,10780,0
|
|
20240816,132300,57256210,10780,10780,10780,10780,0
|
|
20240816,132200,57256210,10780,10780,10780,10780,2
|
|
20240816,132100,57234650,10780,10770,10780,10770,45
|
|
20240816,132000,56749960,10770,10770,10770,10770,0
|
|
20240816,131900,56749960,10770,10770,10770,10770,2
|
|
20240816,131800,56728420,10770,10770,10770,10770,0
|
|
20240816,131700,56728420,10770,10770,10770,10770,0
|
|
20240816,131600,56728420,10770,10770,10770,10770,0
|
|
20240816,131500,56728420,10770,10770,10770,10770,0
|
|
20240816,131400,56728420,10770,10750,10770,10750,575
|
|
20240816,131300,50547040,10740,10730,10740,10730,256
|
|
20240816,131200,47797890,10720,10720,10720,10720,0
|
|
20240816,131100,47797890,10720,10720,10720,10720,0
|
|
20240816,131000,47797890,10720,10720,10720,10720,0
|
|
20240816,130900,47797890,10720,10720,10720,10720,0
|
|
20240816,130800,47797890,10720,10720,10720,10720,0
|
|
20240816,130700,47797890,10720,10720,10720,10720,33
|
|
20240816,130600,47444130,10710,10710,10710,10710,0
|
|
20240816,130500,47444130,10710,10710,10710,10710,0
|
|
20240816,130400,47444130,10710,10710,10710,10710,0
|
|
20240816,130300,47444130,10710,10710,10710,10710,0
|
|
20240816,130200,47444130,10710,10710,10710,10710,0
|
|
20240816,130100,47444130,10710,10710,10710,10710,0
|
|
20240816,130000,47444130,10710,10710,10710,10710,0
|
|
20240816,125900,47444130,10710,10710,10710,10710,22
|
|
20240816,125800,47208510,10700,10700,10700,10700,0
|
|
20240816,125700,47208510,10700,10700,10700,10700,8
|
|
20240816,125600,47122910,10670,10670,10670,10670,0
|
|
20240816,125500,47122910,10670,10670,10670,10670,0
|
|
20240816,125400,47122910,10670,10670,10670,10670,105
|
|
20240816,125300,46002560,10670,10670,10670,10670,15
|
|
20240816,125200,45842510,10670,10690,10690,10670,300
|
|
20240816,125100,42641120,10700,10700,10700,10700,1
|
|
20240816,125000,42630420,10700,10700,10700,10700,0
|
|
20240816,124900,42630420,10700,10710,10710,10700,2
|
|
20240816,124800,42609010,10710,10710,10710,10710,0
|
|
20240816,124700,42609010,10710,10710,10710,10710,0
|
|
20240816,124600,42609010,10710,10710,10710,10710,0
|
|
20240816,124500,42609010,10710,10710,10710,10710,0
|
|
20240816,124400,42609010,10710,10710,10710,10710,0
|
|
20240816,124300,42609010,10710,10710,10710,10710,0
|
|
20240816,124200,42609010,10710,10710,10710,10710,0
|
|
20240816,124100,42609010,10710,10710,10710,10710,1
|
|
20240816,124000,42598300,10710,10710,10710,10710,0
|
|
20240816,123900,42598300,10710,10710,10710,10710,0
|
|
20240816,123800,42598300,10710,10710,10710,10710,0
|
|
20240816,123700,42598300,10710,10710,10710,10710,0
|
|
20240816,123600,42598300,10710,10710,10710,10710,0
|
|
20240816,123500,42598300,10710,10710,10710,10710,4
|
|
20240816,123400,42555460,10710,10710,10710,10710,0
|
|
20240816,123300,42555460,10710,10710,10710,10710,5
|
|
20240816,123200,42501910,10710,10710,10710,10710,0
|
|
20240816,123100,42501910,10710,10710,10710,10710,0
|
|
20240816,123000,42501910,10710,10710,10710,10710,0
|
|
20240816,122900,42501910,10710,10680,10710,10680,6
|
|
20240816,122800,42437800,10680,10690,10690,10680,180
|
|
20240816,122700,40515290,10710,10710,10710,10710,5
|
|
20240816,122600,40461740,10710,10710,10710,10710,0
|
|
20240816,122500,40461740,10710,10710,10710,10710,1
|
|
20240816,122400,40451030,10720,10720,10720,10720,0
|
|
20240816,122300,40451030,10720,10720,10720,10720,0
|
|
20240816,122200,40451030,10720,10720,10720,10720,1
|
|
20240816,122100,40440310,10720,10720,10720,10720,1
|
|
20240816,122000,40429590,10720,10720,10720,10720,177
|
|
20240816,121900,38532150,10730,10730,10730,10730,5
|
|
20240816,121800,38478500,10720,10720,10720,10720,0
|
|
20240816,121700,38478500,10720,10720,10720,10720,0
|
|
20240816,121600,38478500,10720,10720,10720,10720,0
|
|
20240816,121500,38478500,10720,10720,10720,10720,0
|
|
20240816,121400,38478500,10720,10720,10720,10720,7
|
|
20240816,121300,38403460,10720,10720,10720,10720,0
|
|
20240816,121200,38403460,10720,10720,10720,10720,0
|
|
20240816,121100,38403460,10720,10720,10720,10720,0
|
|
20240816,121000,38403460,10720,10720,10720,10720,0
|
|
20240816,120900,38403460,10720,10720,10720,10720,0
|
|
20240816,120800,38403460,10720,10720,10720,10720,0
|
|
20240816,120700,38403460,10720,10720,10720,10720,0
|
|
20240816,120600,38403460,10720,10720,10720,10720,0
|
|
20240816,120500,38403460,10720,10690,10720,10680,190
|
|
20240816,120400,36373260,10720,10720,10720,10720,1
|
|
20240816,120300,36362540,10680,10680,10680,10680,0
|
|
20240816,120200,36362540,10680,10720,10720,10680,175
|
|
20240816,120100,34492270,10720,10720,10720,10720,0
|
|
20240816,120000,34492270,10720,10720,10720,10720,0
|
|
20240816,115900,34492270,10720,10720,10720,10720,0
|
|
20240816,115800,34492270,10720,10720,10720,10720,5
|
|
20240816,115700,34438670,10720,10720,10720,10720,0
|
|
20240816,115600,34438670,10720,10720,10720,10720,0
|
|
20240816,115500,34438670,10720,10720,10720,10720,0
|
|
20240816,115400,34438670,10720,10720,10720,10720,1
|
|
20240816,115300,34427950,10720,10720,10720,10720,0
|
|
20240816,115200,34427950,10720,10720,10720,10720,0
|
|
20240816,115100,34427950,10720,10720,10720,10720,7
|
|
20240816,115000,34352910,10710,10710,10710,10710,200
|
|
20240816,114900,32210910,10700,10700,10700,10700,60
|
|
20240816,114800,31568910,10680,10680,10680,10680,0
|
|
20240816,114700,31568910,10680,10690,10690,10680,20
|
|
20240816,114600,31355200,10680,10680,10680,10680,0
|
|
20240816,114500,31355200,10680,10680,10680,10680,0
|
|
20240816,114400,31355200,10680,10680,10680,10680,0
|
|
20240816,114300,31355200,10680,10680,10680,10680,0
|
|
20240816,114200,31355200,10680,10680,10680,10680,0
|
|
20240816,114100,31355200,10680,10680,10680,10680,0
|
|
20240816,114000,31355200,10680,10680,10680,10680,25
|
|
20240816,113900,31088200,10680,10680,10680,10680,0
|
|
20240816,113800,31088200,10680,10680,10680,10680,19
|
|
20240816,113700,30885280,10680,10680,10680,10680,30
|
|
20240816,113600,30564880,10670,10670,10670,10670,3
|
|
20240816,113500,30532870,10680,10700,10700,10680,56
|
|
20240816,113400,29934720,10700,10700,10700,10700,4
|
|
20240816,113300,29891920,10720,10720,10720,10720,0
|
|
20240816,113200,29891920,10720,10720,10720,10720,0
|
|
20240816,113100,29891920,10720,10720,10720,10720,1
|
|
20240816,113000,29881200,10710,10710,10710,10710,0
|
|
20240816,112900,29881200,10710,10710,10710,10710,0
|
|
20240816,112800,29881200,10710,10710,10710,10710,1
|
|
20240816,112700,29870490,10720,10720,10720,10720,0
|
|
20240816,112600,29870490,10720,10720,10720,10720,0
|
|
20240816,112500,29870490,10720,10720,10720,10720,0
|
|
20240816,112400,29870490,10720,10720,10720,10720,0
|
|
20240816,112300,29870490,10720,10720,10720,10720,0
|
|
20240816,112200,29870490,10720,10720,10720,10720,0
|
|
20240816,112100,29870490,10720,10720,10720,10720,0
|
|
20240816,112000,29870490,10720,10720,10720,10720,3
|
|
20240816,111900,29838330,10720,10720,10720,10720,1
|
|
20240816,111800,29827610,10670,10670,10670,10670,0
|
|
20240816,111700,29827610,10670,10670,10670,10670,0
|
|
20240816,111600,29827610,10670,10670,10670,10670,0
|
|
20240816,111500,29827610,10670,10670,10670,10670,0
|
|
20240816,111400,29827610,10670,10670,10670,10670,0
|
|
20240816,111300,29827610,10670,10670,10670,10670,0
|
|
20240816,111200,29827610,10670,10670,10670,10670,235
|
|
20240816,111100,27320160,10660,10660,10660,10660,0
|
|
20240816,111000,27320160,10660,10660,10660,10660,0
|
|
20240816,110900,27320160,10660,10670,10670,10660,98
|
|
20240816,110800,26274630,10670,10670,10670,10670,0
|
|
20240816,110700,26274630,10670,10670,10670,10670,0
|
|
20240816,110600,26274630,10670,10670,10670,10670,0
|
|
20240816,110500,26274630,10670,10670,10670,10670,0
|
|
20240816,110400,26274630,10670,10670,10670,10670,19
|
|
20240816,110300,26071900,10670,10670,10670,10670,0
|
|
20240816,110200,26071900,10670,10670,10670,10670,0
|
|
20240816,110100,26071900,10670,10670,10670,10670,0
|
|
20240816,110000,26071900,10670,10670,10670,10670,0
|
|
20240816,105900,26071900,10670,10670,10670,10670,0
|
|
20240816,105800,26071900,10670,10670,10670,10670,0
|
|
20240816,105700,26071900,10670,10670,10670,10670,0
|
|
20240816,105600,26071900,10670,10670,10670,10670,0
|
|
20240816,105500,26071900,10670,10670,10740,10670,183
|
|
20240816,105400,24118940,10650,10660,10660,10650,12
|
|
20240816,105300,23991120,10650,10650,10650,10650,0
|
|
20240816,105200,23991120,10650,10650,10650,10650,0
|
|
20240816,105100,23991120,10650,10650,10650,10650,0
|
|
20240816,105000,23991120,10650,10650,10650,10650,0
|
|
20240816,104900,23991120,10650,10650,10650,10650,5
|
|
20240816,104800,23937870,10650,10650,10650,10650,0
|
|
20240816,104700,23937870,10650,10650,10650,10650,0
|
|
20240816,104600,23937870,10650,10650,10650,10650,0
|
|
20240816,104500,23937870,10650,10650,10650,10650,29
|
|
20240816,104400,23629020,10650,10650,10650,10650,101
|
|
20240816,104300,22553370,10670,10670,10670,10670,0
|
|
20240816,104200,22553370,10670,10670,10670,10670,0
|
|
20240816,104100,22553370,10670,10670,10670,10670,0
|
|
20240816,104000,22553370,10670,10670,10670,10670,0
|
|
20240816,103900,22553370,10670,10670,10670,10670,0
|
|
20240816,103800,22553370,10670,10670,10670,10670,10
|
|
20240816,103700,22446670,10650,10650,10650,10650,62
|
|
20240816,103600,21786370,10650,10650,10650,10650,0
|
|
20240816,103500,21786370,10650,10650,10650,10650,0
|
|
20240816,103400,21786370,10650,10650,10650,10650,0
|
|
20240816,103300,21786370,10650,10650,10650,10650,1
|
|
20240816,103200,21775720,10640,10640,10640,10640,0
|
|
20240816,103100,21775720,10640,10640,10640,10640,24
|
|
20240816,103000,21520360,10630,10630,10630,10630,0
|
|
20240816,102900,21520360,10630,10630,10630,10630,0
|
|
20240816,102800,21520360,10630,10630,10630,10630,0
|
|
20240816,102700,21520360,10630,10630,10630,10630,0
|
|
20240816,102600,21520360,10630,10630,10630,10630,0
|
|
20240816,102500,21520360,10630,10630,10630,10630,0
|
|
20240816,102400,21520360,10630,10630,10630,10630,0
|
|
20240816,102300,21520360,10630,10650,10650,10630,100
|
|
20240816,102200,20456650,10640,10640,10640,10640,0
|
|
20240816,102100,20456650,10640,10640,10640,10640,0
|
|
20240816,102000,20456650,10640,10640,10640,10640,0
|
|
20240816,101900,20456650,10640,10640,10640,10640,0
|
|
20240816,101800,20456650,10640,10640,10640,10640,0
|
|
20240816,101700,20456650,10640,10640,10640,10640,0
|
|
20240816,101600,20456650,10640,10640,10640,10640,0
|
|
20240816,101500,20456650,10640,10680,10680,10640,156
|
|
20240816,101400,18796380,10670,10670,10670,10670,0
|
|
20240816,101300,18796380,10670,10670,10670,10670,0
|
|
20240816,101200,18796380,10670,10670,10670,10670,0
|
|
20240816,101100,18796380,10670,10670,10670,10670,0
|
|
20240816,101000,18796380,10670,10670,10670,10670,97
|
|
20240816,100900,17761390,10670,10670,10670,10670,0
|
|
20240816,100800,17761390,10670,10670,10670,10670,0
|
|
20240816,100700,17761390,10670,10670,10670,10670,1
|
|
20240816,100600,17750720,10670,10670,10670,10670,0
|
|
20240816,100500,17750720,10670,10670,10670,10670,0
|
|
20240816,100400,17750720,10670,10670,10670,10670,0
|
|
20240816,100300,17750720,10670,10670,10670,10670,0
|
|
20240816,100200,17750720,10670,10650,10670,10640,38
|
|
20240816,100100,17346090,10670,10670,10670,10670,0
|
|
20240816,100000,17346090,10670,10670,10670,10670,1
|
|
20240816,095900,17335420,10640,10640,10640,10640,0
|
|
20240816,095800,17335420,10640,10660,10660,10640,45
|
|
20240816,095700,16856580,10660,10660,10660,10660,0
|
|
20240816,095600,16856580,10660,10660,10660,10660,0
|
|
20240816,095500,16856580,10660,10660,10660,10660,0
|
|
20240816,095400,16856580,10660,10660,10660,10660,0
|
|
20240816,095300,16856580,10660,10660,10660,10660,4
|
|
20240816,095200,16813940,10660,10660,10660,10660,0
|
|
20240816,095100,16813940,10660,10660,10660,10660,0
|
|
20240816,095000,16813940,10660,10660,10660,10660,1
|
|
20240816,094900,16803280,10650,10640,10650,10640,227
|
|
20240816,094800,14387000,10640,10630,10640,10630,116
|
|
20240816,094700,13153910,10640,10640,10640,10640,0
|
|
20240816,094600,13153910,10640,10640,10640,10640,0
|
|
20240816,094500,13153910,10640,10640,10640,10640,5
|
|
20240816,094400,13100710,10610,10610,10610,10610,0
|
|
20240816,094300,13100710,10610,10640,10640,10610,178
|
|
20240816,094200,11208120,10650,10650,10650,10650,73
|
|
20240816,094100,10430670,10650,10650,10650,10650,80
|
|
20240816,094000,9578670,10660,10660,10660,10660,0
|
|
20240816,093900,9578670,10660,10660,10660,10660,40
|
|
20240816,093800,9152270,10660,10660,10660,10660,0
|
|
20240816,093700,9152270,10660,10660,10660,10660,118
|
|
20240816,093600,7894390,10660,10670,10670,10660,104
|
|
20240816,093500,6785220,10670,10670,10670,10670,1
|
|
20240816,093400,6774550,10680,10680,10680,10680,0
|
|
20240816,093300,6774550,10680,10680,10680,10680,0
|
|
20240816,093200,6774550,10680,10680,10680,10680,1
|
|
20240816,093100,6763870,10690,10690,10690,10690,0
|
|
20240816,093000,6763870,10690,10690,10690,10690,0
|
|
20240816,092900,6763870,10690,10690,10690,10690,0
|
|
20240816,092800,6763870,10690,10690,10690,10690,3
|
|
20240816,092700,6731800,10650,10690,10690,10650,12
|
|
20240816,092600,6603920,10650,10650,10650,10650,0
|
|
20240816,092500,6603920,10650,10650,10650,10650,0
|
|
20240816,092400,6603920,10650,10650,10650,10650,0
|
|
20240816,092300,6603920,10650,10650,10650,10650,14
|
|
20240816,092200,6454820,10660,10660,10660,10660,0
|
|
20240816,092100,6454820,10660,10680,10680,10660,222
|
|
20240816,092000,4085400,10690,10690,10690,10690,3
|
|
20240816,091900,4053330,10680,10680,10680,10680,0
|
|
20240816,091800,4053330,10680,10680,10680,10680,0
|
|
20240816,091700,4053330,10680,10680,10680,10680,0
|
|
20240816,091600,4053330,10680,10680,10680,10680,3
|
|
20240816,091500,4021290,10690,10690,10690,10690,8
|
|
20240816,091400,3935770,10690,10690,10690,10690,1
|
|
20240816,091300,3925080,10700,10700,10700,10700,0
|
|
20240816,091200,3925080,10700,10700,10700,10700,2
|
|
20240816,091100,3903680,10690,10690,10690,10690,0
|
|
20240816,091000,3903680,10690,10690,10690,10690,1
|
|
20240816,090900,3892990,10700,10700,10700,10700,12
|
|
20240816,090800,3764590,10710,10720,10740,10710,15
|
|
20240816,090700,3603740,10730,10780,10780,10730,34
|
|
20240816,090600,3238070,10790,10790,10790,10790,0
|
|
20240816,090500,3238070,10790,10790,10790,10790,2
|
|
20240816,090400,3216490,10790,10790,10790,10790,1
|
|
20240816,090300,3205700,10670,10670,10670,10670,5
|
|
20240816,090200,3152350,10740,10740,10740,10740,0
|
|
20240816,090100,3152350,10740,10740,10740,10740,5
|
|
20240816,090000,3098650,10650,10640,10650,10640,291
|