618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,191500,720428080,10700,10700,10700,10700,5904
|
|
20240821,191400,720428080,10700,10700,10700,10700,0
|
|
20240821,191300,720428080,10700,10700,10700,10700,0
|
|
20240821,191200,720428080,10700,10700,10700,10700,0
|
|
20240821,191100,720428080,10700,10700,10700,10700,0
|
|
20240821,191000,720428080,10700,10700,10700,10700,0
|
|
20240821,190900,720428080,10700,10700,10700,10700,0
|
|
20240821,190800,720428080,10700,10700,10700,10700,0
|
|
20240821,190700,720428080,10700,10700,10700,10700,0
|
|
20240821,190600,720428080,10700,10700,10700,10700,0
|
|
20240821,190500,720428080,10700,10700,10700,10700,0
|
|
20240821,190400,720428080,10700,10700,10700,10700,0
|
|
20240821,190300,720428080,10700,10700,10700,10700,0
|
|
20240821,190200,720428080,10700,10700,10700,10700,0
|
|
20240821,190100,720428080,10700,10700,10700,10700,0
|
|
20240821,190000,720428080,10700,10700,10700,10700,0
|
|
20240821,185900,720428080,10700,10700,10700,10700,0
|
|
20240821,185800,720428080,10700,10700,10700,10700,0
|
|
20240821,185700,720428080,10700,10700,10700,10700,0
|
|
20240821,185600,720428080,10700,10700,10700,10700,0
|
|
20240821,185500,720428080,10700,10700,10700,10700,0
|
|
20240821,185400,720428080,10700,10700,10700,10700,0
|
|
20240821,185300,720428080,10700,10700,10700,10700,0
|
|
20240821,185200,720428080,10700,10700,10700,10700,0
|
|
20240821,185100,720428080,10700,10700,10700,10700,0
|
|
20240821,185000,720428080,10700,10700,10700,10700,0
|
|
20240821,184900,720428080,10700,10700,10700,10700,0
|
|
20240821,184800,720428080,10700,10700,10700,10700,0
|
|
20240821,184700,720428080,10700,10700,10700,10700,0
|
|
20240821,184600,720428080,10700,10700,10700,10700,0
|
|
20240821,184500,720428080,10700,10700,10700,10700,5904
|
|
20240821,184400,720428080,10700,10700,10700,10700,0
|
|
20240821,184300,720428080,10700,10700,10700,10700,0
|
|
20240821,184200,720428080,10700,10700,10700,10700,0
|
|
20240821,184100,720428080,10700,10700,10700,10700,0
|
|
20240821,184000,720428080,10700,10700,10700,10700,0
|
|
20240821,183900,720428080,10700,10700,10700,10700,0
|
|
20240821,183800,720428080,10700,10700,10700,10700,0
|
|
20240821,183700,720428080,10700,10700,10700,10700,0
|
|
20240821,183600,720428080,10700,10700,10700,10700,0
|
|
20240821,183500,720428080,10700,10700,10700,10700,0
|
|
20240821,183400,720428080,10700,10700,10700,10700,0
|
|
20240821,183300,720428080,10700,10700,10700,10700,0
|
|
20240821,183200,720428080,10700,10700,10700,10700,0
|
|
20240821,183100,720428080,10700,10700,10700,10700,0
|
|
20240821,183000,720428080,10700,10700,10700,10700,0
|
|
20240821,182900,720428080,10700,10700,10700,10700,0
|
|
20240821,182800,720428080,10700,10700,10700,10700,0
|
|
20240821,182700,720428080,10700,10700,10700,10700,0
|
|
20240821,182600,720428080,10700,10700,10700,10700,0
|
|
20240821,182500,720428080,10700,10700,10700,10700,0
|
|
20240821,182400,720428080,10700,10700,10700,10700,0
|
|
20240821,182300,720428080,10700,10700,10700,10700,0
|
|
20240821,182200,720428080,10700,10700,10700,10700,0
|
|
20240821,182100,720428080,10700,10700,10700,10700,0
|
|
20240821,182000,720428080,10700,10700,10700,10700,0
|
|
20240821,181900,720428080,10700,10700,10700,10700,0
|
|
20240821,181800,720428080,10700,10700,10700,10700,0
|
|
20240821,181700,720428080,10700,10700,10700,10700,0
|
|
20240821,181600,720428080,10700,10700,10700,10700,0
|
|
20240821,181500,720428080,10700,10700,10700,10700,5904
|
|
20240821,181400,720428080,10700,10700,10700,10700,0
|
|
20240821,181300,720428080,10700,10700,10700,10700,0
|
|
20240821,181200,720428080,10700,10700,10700,10700,0
|
|
20240821,181100,720428080,10700,10700,10700,10700,0
|
|
20240821,181000,720428080,10700,10700,10700,10700,0
|
|
20240821,180900,720428080,10700,10700,10700,10700,0
|
|
20240821,180800,720428080,10700,10700,10700,10700,0
|
|
20240821,180700,720428080,10700,10700,10700,10700,0
|
|
20240821,180600,720428080,10700,10700,10700,10700,0
|
|
20240821,180500,720428080,10700,10700,10700,10700,0
|
|
20240821,180400,720428080,10700,10700,10700,10700,0
|
|
20240821,180300,720428080,10700,10700,10700,10700,0
|
|
20240821,180200,720428080,10700,10700,10700,10700,0
|
|
20240821,180100,720428080,10700,10700,10700,10700,0
|
|
20240821,180000,720428080,10700,10700,10700,10700,0
|
|
20240821,175900,720428080,10700,10700,10700,10700,0
|
|
20240821,175800,720428080,10700,10700,10700,10700,0
|
|
20240821,175700,720428080,10700,10700,10700,10700,0
|
|
20240821,175600,720428080,10700,10700,10700,10700,0
|
|
20240821,175500,720428080,10700,10700,10700,10700,0
|
|
20240821,175400,720428080,10700,10700,10700,10700,0
|
|
20240821,175300,720428080,10700,10700,10700,10700,0
|
|
20240821,175200,720428080,10700,10700,10700,10700,0
|
|
20240821,175100,720428080,10700,10700,10700,10700,0
|
|
20240821,175000,720428080,10700,10700,10700,10700,0
|
|
20240821,174900,720428080,10700,10700,10700,10700,0
|
|
20240821,174800,720428080,10700,10700,10700,10700,0
|
|
20240821,174700,720428080,10700,10700,10700,10700,0
|
|
20240821,174600,720428080,10700,10700,10700,10700,0
|
|
20240821,174500,720428080,10700,10700,10700,10700,5904
|
|
20240821,174400,720428080,10700,10700,10700,10700,0
|
|
20240821,174300,720428080,10700,10700,10700,10700,0
|
|
20240821,174200,720428080,10700,10700,10700,10700,0
|
|
20240821,174100,720428080,10700,10700,10700,10700,0
|
|
20240821,174000,720428080,10700,10700,10700,10700,0
|
|
20240821,173900,720428080,10700,10700,10700,10700,0
|
|
20240821,173800,720428080,10700,10700,10700,10700,0
|
|
20240821,173700,720428080,10700,10700,10700,10700,0
|
|
20240821,173600,720428080,10700,10700,10700,10700,0
|
|
20240821,173500,720428080,10700,10700,10700,10700,0
|
|
20240821,173400,720428080,10700,10700,10700,10700,0
|
|
20240821,173300,720428080,10700,10700,10700,10700,0
|
|
20240821,173200,720428080,10700,10700,10700,10700,0
|
|
20240821,173100,720428080,10700,10700,10700,10700,0
|
|
20240821,173000,720428080,10700,10700,10700,10700,0
|
|
20240821,172900,720428080,10700,10700,10700,10700,0
|
|
20240821,172800,720428080,10700,10700,10700,10700,0
|
|
20240821,172700,720428080,10700,10700,10700,10700,0
|
|
20240821,172600,720428080,10700,10700,10700,10700,0
|
|
20240821,172500,720428080,10700,10700,10700,10700,0
|
|
20240821,172400,720428080,10700,10700,10700,10700,0
|
|
20240821,172300,720428080,10700,10700,10700,10700,0
|
|
20240821,172200,720428080,10700,10700,10700,10700,0
|
|
20240821,172100,720428080,10700,10700,10700,10700,0
|
|
20240821,172000,720428080,10700,10700,10700,10700,0
|
|
20240821,171900,720428080,10700,10700,10700,10700,0
|
|
20240821,171800,720428080,10700,10700,10700,10700,0
|
|
20240821,171700,720428080,10700,10700,10700,10700,0
|
|
20240821,171600,720428080,10700,10700,10700,10700,0
|
|
20240821,171500,720428080,10700,10700,10700,10700,5904
|
|
20240821,171400,720428080,10700,10700,10700,10700,0
|
|
20240821,171300,720428080,10700,10700,10700,10700,0
|
|
20240821,171200,720428080,10700,10700,10700,10700,0
|
|
20240821,171100,720428080,10700,10700,10700,10700,0
|
|
20240821,171000,720428080,10700,10700,10700,10700,0
|
|
20240821,170900,720428080,10700,10700,10700,10700,0
|
|
20240821,170800,720428080,10700,10700,10700,10700,0
|
|
20240821,170700,720428080,10700,10700,10700,10700,0
|
|
20240821,170600,720428080,10700,10700,10700,10700,0
|
|
20240821,170500,720428080,10700,10700,10700,10700,0
|
|
20240821,170400,720428080,10700,10700,10700,10700,0
|
|
20240821,170300,720428080,10700,10700,10700,10700,0
|
|
20240821,170200,720428080,10700,10700,10700,10700,0
|
|
20240821,170100,720428080,10700,10700,10700,10700,0
|
|
20240821,170000,720428080,10700,10700,10700,10700,0
|
|
20240821,165900,720428080,10700,10700,10700,10700,0
|
|
20240821,165800,720428080,10700,10700,10700,10700,0
|
|
20240821,165700,720428080,10700,10700,10700,10700,0
|
|
20240821,165600,720428080,10700,10700,10700,10700,0
|
|
20240821,165500,720428080,10700,10700,10700,10700,0
|
|
20240821,165400,720428080,10700,10700,10700,10700,0
|
|
20240821,165300,720428080,10700,10700,10700,10700,0
|
|
20240821,165200,720428080,10700,10700,10700,10700,0
|
|
20240821,165100,720428080,10700,10700,10700,10700,0
|
|
20240821,165000,720428080,10700,10700,10700,10700,0
|
|
20240821,164900,720428080,10700,10700,10700,10700,0
|
|
20240821,164800,720428080,10700,10700,10700,10700,0
|
|
20240821,164700,720428080,10700,10700,10700,10700,0
|
|
20240821,164600,720428080,10700,10700,10700,10700,0
|
|
20240821,164500,720428080,10700,10700,10700,10700,5904
|
|
20240821,164400,720428080,10700,10700,10700,10700,0
|
|
20240821,164300,720428080,10700,10700,10700,10700,0
|
|
20240821,164200,720428080,10700,10700,10700,10700,0
|
|
20240821,164100,720428080,10700,10700,10700,10700,0
|
|
20240821,164000,720428080,10700,10700,10700,10700,0
|
|
20240821,163900,720428080,10700,10700,10700,10700,0
|
|
20240821,163800,720428080,10700,10700,10700,10700,0
|
|
20240821,163700,720428080,10700,10700,10700,10700,0
|
|
20240821,163600,720428080,10700,10700,10700,10700,0
|
|
20240821,163500,720428080,10700,10700,10700,10700,0
|
|
20240821,163400,720428080,10700,10700,10700,10700,0
|
|
20240821,163300,720428080,10700,10700,10700,10700,0
|
|
20240821,163200,720428080,10700,10700,10700,10700,0
|
|
20240821,163100,720428080,10700,10700,10700,10700,0
|
|
20240821,163000,720428080,10700,10700,10700,10700,0
|
|
20240821,162900,720428080,10700,10700,10700,10700,0
|
|
20240821,162800,720428080,10700,10700,10700,10700,0
|
|
20240821,162700,720428080,10700,10700,10700,10700,0
|
|
20240821,162600,720428080,10700,10700,10700,10700,0
|
|
20240821,162500,720428080,10700,10700,10700,10700,0
|
|
20240821,162400,720428080,10700,10700,10700,10700,0
|
|
20240821,162300,720428080,10700,10700,10700,10700,0
|
|
20240821,162200,720428080,10700,10700,10700,10700,0
|
|
20240821,162100,720428080,10700,10700,10700,10700,0
|
|
20240821,162000,720428080,10700,10700,10700,10700,0
|
|
20240821,161900,720428080,10700,10700,10700,10700,0
|
|
20240821,161800,720428080,10700,10700,10700,10700,0
|
|
20240821,161700,720428080,10700,10700,10700,10700,0
|
|
20240821,161600,720428080,10700,10700,10700,10700,0
|
|
20240821,161500,720428080,10700,10700,10700,10700,5904
|
|
20240821,161400,720428080,10700,10700,10700,10700,0
|
|
20240821,161300,720428080,10700,10700,10700,10700,0
|
|
20240821,161200,720428080,10700,10700,10700,10700,0
|
|
20240821,161100,720428080,10700,10700,10700,10700,0
|
|
20240821,161000,720428080,10700,10700,10700,10700,0
|
|
20240821,160900,720428080,10700,10700,10700,10700,0
|
|
20240821,160800,720428080,10700,10700,10700,10700,0
|
|
20240821,160700,720428080,10700,10700,10700,10700,0
|
|
20240821,160600,720428080,10700,10700,10700,10700,0
|
|
20240821,160500,720428080,10700,10700,10700,10700,0
|
|
20240821,160400,720428080,10700,10700,10700,10700,0
|
|
20240821,160300,720428080,10700,10700,10700,10700,0
|
|
20240821,160200,720428080,10700,10700,10700,10700,0
|
|
20240821,160100,720428080,10700,10700,10700,10700,0
|
|
20240821,160000,720428080,10700,10700,10700,10700,0
|
|
20240821,155900,720428080,10700,10700,10700,10700,0
|
|
20240821,155800,720428080,10700,10700,10700,10700,0
|
|
20240821,155700,720428080,10700,10700,10700,10700,0
|
|
20240821,155600,720428080,10700,10700,10700,10700,0
|
|
20240821,155500,720428080,10700,10700,10700,10700,0
|
|
20240821,155400,720428080,10700,10700,10700,10700,0
|
|
20240821,155300,720428080,10700,10700,10700,10700,0
|
|
20240821,155200,720428080,10700,10700,10700,10700,0
|
|
20240821,155100,720428080,10700,10700,10700,10700,0
|
|
20240821,155000,720428080,10700,10700,10700,10700,0
|
|
20240821,154900,720428080,10700,10700,10700,10700,0
|
|
20240821,154800,720428080,10700,10700,10700,10700,0
|
|
20240821,154700,720428080,10700,10700,10700,10700,0
|
|
20240821,154600,720428080,10700,10700,10700,10700,0
|
|
20240821,154500,720428080,10700,10700,10700,10700,5904
|
|
20240821,154400,720428080,10700,10700,10700,10700,0
|
|
20240821,154300,720428080,10700,10700,10700,10700,0
|
|
20240821,154200,720428080,10700,10700,10700,10700,0
|
|
20240821,154100,720428080,10700,10700,10700,10700,0
|
|
20240821,154000,720428080,10700,10700,10700,10700,0
|
|
20240821,153900,720428080,10700,10700,10700,10700,0
|
|
20240821,153800,720428080,10700,10700,10700,10700,0
|
|
20240821,153700,720428080,10700,10700,10700,10700,0
|
|
20240821,153600,720428080,10700,10700,10700,10700,0
|
|
20240821,153500,720428080,10700,10700,10700,10700,0
|
|
20240821,153400,720428080,10700,10700,10700,10700,0
|
|
20240821,153300,720428080,10700,10700,10700,10700,0
|
|
20240821,153200,720428080,10700,10700,10700,10700,0
|
|
20240821,153100,720428080,10700,10700,10700,10700,0
|
|
20240821,153000,720428080,10700,10700,10700,10700,5904
|
|
20240821,152900,657255280,10610,10610,10610,10610,0
|
|
20240821,152800,657255280,10610,10610,10610,10610,0
|
|
20240821,152700,657255280,10610,10610,10610,10610,0
|
|
20240821,152600,657255280,10610,10610,10610,10610,0
|
|
20240821,152500,657255280,10610,10610,10610,10610,0
|
|
20240821,152400,657255280,10610,10610,10610,10610,0
|
|
20240821,152300,657255280,10610,10610,10610,10610,0
|
|
20240821,152200,657255280,10610,10610,10610,10610,0
|
|
20240821,152100,657255280,10610,10610,10610,10610,0
|
|
20240821,152000,657255280,10610,10610,10610,10610,0
|
|
20240821,151900,657255280,10610,10610,10650,10610,208
|
|
20240821,151800,655042630,10620,10620,10620,10620,0
|
|
20240821,151700,655042630,10620,10620,10620,10620,0
|
|
20240821,151600,655042630,10620,10630,10630,10610,6
|
|
20240821,151500,654978940,10630,10620,10630,10620,441
|
|
20240821,151400,650295510,10610,10610,10610,10610,1136
|
|
20240821,151300,638242550,10640,10640,10640,10640,0
|
|
20240821,151200,638242550,10640,10640,10640,10640,1
|
|
20240821,151100,638231910,10610,10610,10640,10610,967
|
|
20240821,151000,627971380,10580,10610,10610,10580,60
|
|
20240821,150900,627336550,10610,10610,10610,10580,103
|
|
20240821,150800,626246690,10610,10610,10610,10610,0
|
|
20240821,150700,626246690,10610,10610,10610,10610,0
|
|
20240821,150600,626246690,10610,10610,10610,10610,0
|
|
20240821,150500,626246690,10610,10610,10610,10610,0
|
|
20240821,150400,626246690,10610,10610,10610,10610,0
|
|
20240821,150300,626246690,10610,10610,10610,10610,0
|
|
20240821,150200,626246690,10610,10610,10610,10610,0
|
|
20240821,150100,626246690,10610,10610,10610,10610,0
|
|
20240821,150000,626246690,10610,10610,10610,10610,0
|
|
20240821,145900,626246690,10610,10610,10610,10610,0
|
|
20240821,145800,626246690,10610,10610,10610,10610,0
|
|
20240821,145700,626246690,10610,10610,10610,10610,1
|
|
20240821,145600,626236080,10610,10610,10610,10610,0
|
|
20240821,145500,626236080,10610,10610,10610,10610,0
|
|
20240821,145400,626236080,10610,10610,10610,10610,3
|
|
20240821,145300,626204250,10610,10610,10610,10610,0
|
|
20240821,145200,626204250,10610,10610,10610,10610,0
|
|
20240821,145100,626204250,10610,10610,10610,10610,0
|
|
20240821,145000,626204250,10610,10610,10610,10610,1
|
|
20240821,144900,626193640,10610,10610,10610,10610,0
|
|
20240821,144800,626193640,10610,10610,10610,10610,0
|
|
20240821,144700,626193640,10610,10610,10610,10580,35
|
|
20240821,144600,625823280,10580,10580,10580,10580,33
|
|
20240821,144500,625474140,10610,10610,10610,10610,0
|
|
20240821,144400,625474140,10610,10610,10610,10610,0
|
|
20240821,144300,625474140,10610,10580,10610,10580,32
|
|
20240821,144200,625135550,10610,10600,10610,10600,9
|
|
20240821,144100,625040120,10610,10610,10610,10610,1
|
|
20240821,144000,625029510,10600,10580,10600,10580,586
|
|
20240821,143900,618817930,10600,10590,10600,10590,21
|
|
20240821,143800,618595530,10600,10600,10600,10600,0
|
|
20240821,143700,618595530,10600,10600,10600,10600,0
|
|
20240821,143600,618595530,10600,10600,10600,10600,1
|
|
20240821,143500,618584930,10600,10600,10600,10600,0
|
|
20240821,143400,618584930,10600,10590,10600,10590,83
|
|
20240821,143300,617705140,10580,10580,10580,10580,147
|
|
20240821,143200,616149880,10580,10580,10580,10580,186
|
|
20240821,143100,614182000,10580,10580,10580,10580,0
|
|
20240821,143000,614182000,10580,10580,10580,10580,13
|
|
20240821,142900,614044460,10590,10590,10590,10590,0
|
|
20240821,142800,614044460,10590,10590,10590,10590,0
|
|
20240821,142700,614044460,10590,10590,10590,10590,2
|
|
20240821,142600,614023280,10590,10590,10590,10590,0
|
|
20240821,142500,614023280,10590,10600,10600,10590,17
|
|
20240821,142400,613843210,10630,10630,10630,10630,0
|
|
20240821,142300,613843210,10630,10630,10630,10630,1
|
|
20240821,142200,613832580,10610,10620,10650,10610,1053
|
|
20240821,142100,602652610,10620,10620,10620,10620,0
|
|
20240821,142000,602652610,10620,10620,10620,10620,0
|
|
20240821,141900,602652610,10620,10620,10620,10620,0
|
|
20240821,141800,602652610,10620,10620,10620,10620,0
|
|
20240821,141700,602652610,10620,10620,10620,10620,0
|
|
20240821,141600,602652610,10620,10620,10620,10620,0
|
|
20240821,141500,602652610,10620,10610,10620,10610,63
|
|
20240821,141400,601983700,10650,10590,10650,10590,413
|
|
20240821,141300,597609970,10580,10580,10580,10580,481
|
|
20240821,141200,592520990,10580,10580,10580,10580,0
|
|
20240821,141100,592520990,10580,10580,10580,10580,0
|
|
20240821,141000,592520990,10580,10580,10580,10580,0
|
|
20240821,140900,592520990,10580,10580,10580,10580,18
|
|
20240821,140800,592330550,10580,10580,10580,10580,0
|
|
20240821,140700,592330550,10580,10580,10580,10580,0
|
|
20240821,140600,592330550,10580,10570,10580,10570,76
|
|
20240821,140500,591527210,10580,10580,10580,10580,0
|
|
20240821,140400,591527210,10580,10580,10580,10580,0
|
|
20240821,140300,591527210,10580,10580,10580,10580,44
|
|
20240821,140200,591061690,10580,10580,10580,10580,2
|
|
20240821,140100,591040530,10580,10580,10580,10580,18
|
|
20240821,140000,590850090,10580,10580,10580,10580,600
|
|
20240821,135900,584502090,10580,10580,10580,10580,0
|
|
20240821,135800,584502090,10580,10580,10580,10580,0
|
|
20240821,135700,584502090,10580,10580,10580,10580,0
|
|
20240821,135600,584502090,10580,10580,10580,10580,1
|
|
20240821,135500,584491510,10580,10580,10580,10580,0
|
|
20240821,135400,584491510,10580,10580,10580,10580,0
|
|
20240821,135300,584491510,10580,10580,10580,10580,0
|
|
20240821,135200,584491510,10580,10580,10580,10560,1003
|
|
20240821,135100,573888990,10590,10590,10590,10590,0
|
|
20240821,135000,573888990,10590,10590,10590,10590,0
|
|
20240821,134900,573888990,10590,10570,10590,10570,10
|
|
20240821,134800,573783170,10570,10570,10570,10570,3
|
|
20240821,134700,573751460,10560,10560,10560,10560,801
|
|
20240821,134600,565292900,10590,10590,10600,10590,1694
|
|
20240821,134500,547348740,10590,10590,10590,10590,0
|
|
20240821,134400,547348740,10590,10590,10590,10590,0
|
|
20240821,134300,547348740,10590,10590,10590,10590,96
|
|
20240821,134200,546332100,10590,10590,10590,10590,0
|
|
20240821,134100,546332100,10590,10590,10590,10590,0
|
|
20240821,134000,546332100,10590,10590,10590,10590,0
|
|
20240821,133900,546332100,10590,10590,10590,10590,0
|
|
20240821,133800,546332100,10590,10590,10590,10590,0
|
|
20240821,133700,546332100,10590,10590,10590,10590,0
|
|
20240821,133600,546332100,10590,10590,10590,10590,0
|
|
20240821,133500,546332100,10590,10590,10590,10590,0
|
|
20240821,133400,546332100,10590,10590,10590,10590,0
|
|
20240821,133300,546332100,10590,10590,10590,10590,0
|
|
20240821,133200,546332100,10590,10590,10590,10590,0
|
|
20240821,133100,546332100,10590,10590,10590,10590,3
|
|
20240821,133000,546300330,10560,10530,10600,10530,1151
|
|
20240821,132900,534151530,10550,10540,10550,10540,316
|
|
20240821,132800,530820880,10540,10540,10540,10540,0
|
|
20240821,132700,530820880,10540,10540,10540,10540,0
|
|
20240821,132600,530820880,10540,10540,10540,10540,6
|
|
20240821,132500,530757640,10540,10550,10550,10530,90
|
|
20240821,132400,529809200,10550,10550,10550,10550,0
|
|
20240821,132300,529809200,10550,10550,10550,10550,0
|
|
20240821,132200,529809200,10550,10550,10550,10550,0
|
|
20240821,132100,529809200,10550,10550,10550,10550,0
|
|
20240821,132000,529809200,10550,10540,10550,10540,5
|
|
20240821,131900,529756490,10550,10550,10550,10550,2
|
|
20240821,131800,529735390,10550,10550,10550,10550,115
|
|
20240821,131700,528522140,10560,10560,10560,10560,0
|
|
20240821,131600,528522140,10560,10560,10560,10560,1
|
|
20240821,131500,528511580,10560,10560,10560,10560,791
|
|
20240821,131400,520158620,10600,10600,10600,10600,0
|
|
20240821,131300,520158620,10600,10570,10600,10570,90
|
|
20240821,131200,519207290,10570,10560,10570,10560,92
|
|
20240821,131100,518235760,10560,10560,10560,10560,1
|
|
20240821,131000,518225200,10560,10560,10560,10560,0
|
|
20240821,130900,518225200,10560,10550,10560,10550,3
|
|
20240821,130800,518193540,10560,10560,10560,10560,0
|
|
20240821,130700,518193540,10560,10560,10560,10560,1
|
|
20240821,130600,518182980,10550,10550,10550,10550,0
|
|
20240821,130500,518182980,10550,10560,10560,10550,790
|
|
20240821,130400,509842450,10560,10560,10560,10560,0
|
|
20240821,130300,509842450,10560,10560,10560,10560,0
|
|
20240821,130200,509842450,10560,10560,10560,10560,0
|
|
20240821,130100,509842450,10560,10560,10560,10560,0
|
|
20240821,130000,509842450,10560,10560,10560,10560,1
|
|
20240821,125900,509831890,10560,10560,10560,10560,0
|
|
20240821,125800,509831890,10560,10560,10560,10560,0
|
|
20240821,125700,509831890,10560,10560,10560,10560,1
|
|
20240821,125600,509821330,10550,10550,10550,10550,10
|
|
20240821,125500,509715830,10560,10560,10560,10560,40
|
|
20240821,125400,509293430,10560,10560,10560,10560,0
|
|
20240821,125300,509293430,10560,10560,10560,10560,14
|
|
20240821,125200,509145590,10550,10550,10550,10550,90
|
|
20240821,125100,508196090,10550,10550,10550,10550,563
|
|
20240821,125000,502256440,10560,10560,10560,10560,0
|
|
20240821,124900,502256440,10560,10560,10560,10560,1
|
|
20240821,124800,502245880,10550,10550,10550,10550,443
|
|
20240821,124700,497572230,10550,10550,10550,10550,1
|
|
20240821,124600,497561680,10560,10560,10560,10560,0
|
|
20240821,124500,497561680,10560,10560,10560,10560,0
|
|
20240821,124400,497561680,10560,10550,10560,10550,3
|
|
20240821,124300,497530020,10560,10550,10560,10550,7
|
|
20240821,124200,497456160,10550,10550,10550,10550,2
|
|
20240821,124100,497435060,10550,10550,10550,10540,1551
|
|
20240821,124000,481086060,10560,10560,10560,10560,0
|
|
20240821,123900,481086060,10560,10570,10570,10560,152
|
|
20240821,123800,479480930,10570,10560,10570,10560,7
|
|
20240821,123700,479406990,10570,10560,10570,10560,3
|
|
20240821,123600,479375300,10570,10570,10570,10570,0
|
|
20240821,123500,479375300,10570,10570,10570,10570,0
|
|
20240821,123400,479375300,10570,10560,10570,10560,2
|
|
20240821,123300,479354170,10560,10560,10560,10560,1
|
|
20240821,123200,479343610,10560,10560,10560,10560,0
|
|
20240821,123100,479343610,10560,10560,10560,10560,2
|
|
20240821,123000,479322490,10560,10560,10560,10560,310
|
|
20240821,122900,476048890,10570,10570,10570,10570,2
|
|
20240821,122800,476027750,10570,10570,10570,10570,3
|
|
20240821,122700,475996040,10570,10570,10570,10570,45
|
|
20240821,122600,475520390,10570,10560,10570,10560,39
|
|
20240821,122500,475108200,10570,10580,10580,10570,426
|
|
20240821,122400,470605360,10580,10580,10580,10580,8
|
|
20240821,122300,470520720,10600,10580,10610,10540,3751
|
|
20240821,122200,430918340,10610,10610,10610,10610,0
|
|
20240821,122100,430918340,10610,10610,10610,10610,0
|
|
20240821,122000,430918340,10610,10610,10610,10610,0
|
|
20240821,121900,430918340,10610,10610,10610,10610,0
|
|
20240821,121800,430918340,10610,10610,10610,10610,0
|
|
20240821,121700,430918340,10610,10610,10610,10610,0
|
|
20240821,121600,430918340,10610,10610,10610,10610,0
|
|
20240821,121500,430918340,10610,10610,10610,10610,0
|
|
20240821,121400,430918340,10610,10610,10610,10610,0
|
|
20240821,121300,430918340,10610,10610,10610,10610,0
|
|
20240821,121200,430918340,10610,10610,10610,10610,0
|
|
20240821,121100,430918340,10610,10610,10610,10610,0
|
|
20240821,121000,430918340,10610,10610,10610,10610,2
|
|
20240821,120900,430897120,10600,10600,10600,10600,87
|
|
20240821,120800,429974920,10610,10610,10610,10610,0
|
|
20240821,120700,429974920,10610,10610,10610,10610,0
|
|
20240821,120600,429974920,10610,10610,10610,10610,1
|
|
20240821,120500,429964310,10610,10610,10610,10610,1
|
|
20240821,120400,429953700,10600,10600,10600,10600,3
|
|
20240821,120300,429921900,10610,10610,10610,10610,0
|
|
20240821,120200,429921900,10610,10610,10610,10610,0
|
|
20240821,120100,429921900,10610,10610,10610,10610,0
|
|
20240821,120000,429921900,10610,10610,10610,10610,1
|
|
20240821,115900,429911290,10610,10610,10610,10610,0
|
|
20240821,115800,429911290,10610,10610,10610,10610,0
|
|
20240821,115700,429911290,10610,10610,10610,10610,1
|
|
20240821,115600,429900680,10600,10600,10600,10590,808
|
|
20240821,115500,421339750,10600,10600,10600,10600,0
|
|
20240821,115400,421339750,10600,10600,10600,10600,0
|
|
20240821,115300,421339750,10600,10600,10600,10600,0
|
|
20240821,115200,421339750,10600,10600,10600,10600,0
|
|
20240821,115100,421339750,10600,10600,10600,10600,0
|
|
20240821,115000,421339750,10600,10600,10600,10600,0
|
|
20240821,114900,421339750,10600,10600,10600,10600,0
|
|
20240821,114800,421339750,10600,10600,10600,10600,0
|
|
20240821,114700,421339750,10600,10600,10600,10600,0
|
|
20240821,114600,421339750,10600,10600,10600,10600,0
|
|
20240821,114500,421339750,10600,10600,10600,10600,1
|
|
20240821,114400,421329150,10600,10600,10600,10600,0
|
|
20240821,114300,421329150,10600,10600,10600,10600,0
|
|
20240821,114200,421329150,10600,10600,10600,10600,0
|
|
20240821,114100,421329150,10600,10600,10600,10600,18
|
|
20240821,114000,421138350,10600,10600,10600,10600,5
|
|
20240821,113900,421085350,10600,10600,10600,10600,0
|
|
20240821,113800,421085350,10600,10600,10600,10600,5
|
|
20240821,113700,421032350,10600,10600,10600,10600,0
|
|
20240821,113600,421032350,10600,10600,10600,10600,0
|
|
20240821,113500,421032350,10600,10570,10620,10570,36
|
|
20240821,113400,420651670,10570,10570,10570,10570,0
|
|
20240821,113300,420651670,10570,10570,10570,10570,0
|
|
20240821,113200,420651670,10570,10570,10570,10570,0
|
|
20240821,113100,420651670,10570,10570,10570,10560,229
|
|
20240821,113000,418232420,10620,10620,10620,10620,0
|
|
20240821,112900,418232420,10620,10620,10620,10620,0
|
|
20240821,112800,418232420,10620,10620,10620,10620,0
|
|
20240821,112700,418232420,10620,10620,10620,10620,0
|
|
20240821,112600,418232420,10620,10620,10620,10620,0
|
|
20240821,112500,418232420,10620,10570,10620,10570,42
|
|
20240821,112400,417788030,10570,10570,10570,10570,110
|
|
20240821,112300,416625330,10570,10570,10570,10570,1
|
|
20240821,112200,416614760,10570,10570,10570,10570,3
|
|
20240821,112100,416583050,10570,10570,10570,10570,0
|
|
20240821,112000,416583050,10570,10570,10570,10570,5
|
|
20240821,111900,416530200,10570,10570,10570,10570,397
|
|
20240821,111800,412333910,10600,10610,10610,10600,3
|
|
20240821,111700,412302090,10620,10620,10620,10620,0
|
|
20240821,111600,412302090,10620,10610,10620,10610,42
|
|
20240821,111500,411856460,10610,10610,10610,10610,16
|
|
20240821,111400,411686700,10610,10570,10610,10570,328
|
|
20240821,111300,408219700,10610,10550,10640,10550,735
|
|
20240821,111200,400450490,10560,10560,10560,10560,529
|
|
20240821,111100,394864250,10560,10560,10560,10560,2
|
|
20240821,111000,394843130,10560,10560,10560,10560,0
|
|
20240821,110900,394843130,10560,10560,10560,10550,408
|
|
20240821,110800,390534710,10620,10550,10630,10550,87
|
|
20240821,110700,389613350,10590,10550,10590,10550,163
|
|
20240821,110600,387893140,10550,10550,10550,10550,231
|
|
20240821,110500,385456090,10550,10550,10550,10550,223
|
|
20240821,110400,383103440,10550,10560,10560,10550,749
|
|
20240821,110300,375199460,10610,10610,10610,10610,0
|
|
20240821,110200,375199460,10610,10610,10610,10610,0
|
|
20240821,110100,375199460,10610,10610,10610,10610,1
|
|
20240821,110000,375188850,10610,10600,10640,10570,1394
|
|
20240821,105900,360425120,10600,10590,10600,10590,319
|
|
20240821,105800,357046900,10590,10590,10590,10590,0
|
|
20240821,105700,357046900,10590,10550,10590,10550,75
|
|
20240821,105600,356255570,10610,10610,10610,10610,0
|
|
20240821,105500,356255570,10610,10610,10610,10610,6
|
|
20240821,105400,356191910,10610,10550,10610,10550,296
|
|
20240821,105300,353068770,10560,10550,10560,10550,69
|
|
20240821,105200,352340810,10550,10550,10550,10550,11
|
|
20240821,105100,352224760,10550,10550,10550,10550,111
|
|
20240821,105000,351053710,10550,10550,10560,10540,263
|
|
20240821,104900,348280880,10620,10620,10620,10620,0
|
|
20240821,104800,348280880,10620,10620,10620,10620,6
|
|
20240821,104700,348217160,10620,10620,10620,10620,6
|
|
20240821,104600,348153440,10540,10590,10620,10540,2721
|
|
20240821,104500,319416780,10570,10570,10570,10570,0
|
|
20240821,104400,319416780,10570,10590,10590,10570,499
|
|
20240821,104300,314142040,10590,10590,10590,10590,237
|
|
20240821,104200,311632210,10640,10640,10640,10640,0
|
|
20240821,104100,311632210,10640,10640,10640,10640,0
|
|
20240821,104000,311632210,10640,10610,10660,10590,54
|
|
20240821,103900,311059860,10660,10620,10680,10620,233
|
|
20240821,103800,308582600,10620,10620,10620,10620,0
|
|
20240821,103700,308582600,10620,10620,10620,10620,0
|
|
20240821,103600,308582600,10620,10620,10620,10620,0
|
|
20240821,103500,308582600,10620,10620,10620,10620,0
|
|
20240821,103400,308582600,10620,10620,10620,10620,0
|
|
20240821,103300,308582600,10620,10620,10620,10620,0
|
|
20240821,103200,308582600,10620,10620,10620,10620,0
|
|
20240821,103100,308582600,10620,10600,10620,10570,1001
|
|
20240821,103000,297993990,10630,10630,10630,10630,647
|
|
20240821,102900,291116380,10650,10650,10650,10650,0
|
|
20240821,102800,291116380,10650,10650,10650,10650,0
|
|
20240821,102700,291116380,10650,10570,10650,10570,440
|
|
20240821,102600,286463660,10570,10570,10570,10570,9
|
|
20240821,102500,286368530,10610,10620,10620,10610,7
|
|
20240821,102400,286294250,10620,10590,10620,10560,1001
|
|
20240821,102300,275710740,10640,10640,10640,10640,0
|
|
20240821,102200,275710740,10640,10640,10640,10640,1
|
|
20240821,102100,275700100,10580,10620,10620,10580,3000
|
|
20240821,102000,243901250,10650,10650,10650,10620,685
|
|
20240821,101900,236623390,10620,10650,10650,10620,1002
|
|
20240821,101800,225979060,10660,10670,10670,10660,338
|
|
20240821,101700,222375680,10670,10680,10680,10670,124
|
|
20240821,101600,221052490,10690,10690,10690,10690,20
|
|
20240821,101500,220838690,10700,10650,10700,10650,1047
|
|
20240821,101400,209681440,10650,10650,10650,10640,39
|
|
20240821,101300,209266140,10650,10650,10650,10650,0
|
|
20240821,101200,209266140,10650,10650,10650,10650,2
|
|
20240821,101100,209244840,10650,10650,10650,10640,218
|
|
20240821,101000,206924070,10650,10660,10660,10650,371
|
|
20240821,100900,202971150,10670,10670,10670,10670,161
|
|
20240821,100800,201253280,10680,10680,10680,10680,5
|
|
20240821,100700,201199880,10680,10680,10680,10680,9
|
|
20240821,100600,201103760,10680,10710,10730,10680,272
|
|
20240821,100500,198196500,10730,10730,10740,10700,1603
|
|
20240821,100400,181023640,10730,10730,10730,10730,0
|
|
20240821,100300,181023640,10730,10730,10730,10730,0
|
|
20240821,100200,181023640,10730,10730,10730,10730,0
|
|
20240821,100100,181023640,10730,10730,10730,10730,128
|
|
20240821,100000,179650200,10730,10730,10730,10730,1
|
|
20240821,095900,179639470,10740,10740,10740,10740,0
|
|
20240821,095800,179639470,10740,10740,10740,10740,149
|
|
20240821,095700,178039210,10750,10750,10750,10750,0
|
|
20240821,095600,178039210,10750,10750,10750,10750,0
|
|
20240821,095500,178039210,10750,10750,10750,10750,20
|
|
20240821,095400,177824210,10750,10730,10800,10730,58
|
|
20240821,095300,177200450,10700,10730,10730,10700,2000
|
|
20240821,095200,155793830,10740,10740,10740,10740,0
|
|
20240821,095100,155793830,10740,10810,10810,10740,426
|
|
20240821,095000,151206200,10810,10740,10810,10700,2005
|
|
20240821,094900,129739630,10750,10750,10750,10750,0
|
|
20240821,094800,129739630,10750,10750,10750,10750,0
|
|
20240821,094700,129739630,10750,10760,10760,10750,19
|
|
20240821,094600,129535300,10760,10720,10760,10720,378
|
|
20240821,094500,125482980,10710,10710,10710,10710,375
|
|
20240821,094400,121466730,10700,10700,10700,10700,0
|
|
20240821,094300,121466730,10700,10700,10700,10700,0
|
|
20240821,094200,121466730,10700,10740,10740,10700,1011
|
|
20240821,094100,110644030,10720,10720,10720,10720,0
|
|
20240821,094000,110644030,10720,10710,10720,10710,1156
|
|
20240821,093900,98262860,10700,10740,10740,10700,2388
|
|
20240821,093800,72678020,10750,10750,10750,10750,0
|
|
20240821,093700,72678020,10750,10750,10750,10750,11
|
|
20240821,093600,72559770,10750,10780,10780,10750,1054
|
|
20240821,093500,61227430,10790,10800,10800,10790,165
|
|
20240821,093400,59445630,10810,10810,10810,10810,0
|
|
20240821,093300,59445630,10810,10810,10810,10810,0
|
|
20240821,093200,59445630,10810,10820,10820,10810,1000
|
|
20240821,093100,48635520,10850,10850,10850,10850,2
|
|
20240821,093000,48613820,10810,10800,10810,10800,738
|
|
20240821,092900,40643050,10790,10790,10790,10790,0
|
|
20240821,092800,40643050,10790,10790,10790,10790,0
|
|
20240821,092700,40643050,10790,10790,10790,10790,0
|
|
20240821,092600,40643050,10790,10790,10790,10790,1
|
|
20240821,092500,40632260,10800,10820,10820,10800,232
|
|
20240821,092400,38125230,10830,10830,10830,10830,0
|
|
20240821,092300,38125230,10830,10830,10830,10830,0
|
|
20240821,092200,38125230,10830,10830,10830,10830,0
|
|
20240821,092100,38125230,10830,10830,10830,10830,0
|
|
20240821,092000,38125230,10830,10830,10830,10830,599
|
|
20240821,091900,31638060,10830,10870,10870,10830,1648
|
|
20240821,091800,13776400,10880,10880,10880,10880,0
|
|
20240821,091700,13776400,10880,10880,10880,10880,0
|
|
20240821,091600,13776400,10880,10880,10880,10880,10
|
|
20240821,091500,13667600,10850,10870,10870,10850,100
|
|
20240821,091400,12582350,10880,10880,10880,10880,0
|
|
20240821,091300,12582350,10880,10880,10880,10880,0
|
|
20240821,091200,12582350,10880,10880,10880,10880,1
|
|
20240821,091100,12571470,10880,10880,10880,10880,0
|
|
20240821,091000,12571470,10880,10880,10880,10880,0
|
|
20240821,090900,12571470,10880,10880,10880,10880,0
|
|
20240821,090800,12571470,10880,10880,10880,10880,0
|
|
20240821,090700,12571470,10880,10880,10880,10880,0
|
|
20240821,090600,12571470,10880,10880,10880,10880,10
|
|
20240821,090500,12462670,10870,10870,10870,10870,10
|
|
20240821,090400,12353970,10870,10870,10870,10870,0
|
|
20240821,090300,12353970,10870,10880,10880,10870,20
|
|
20240821,090200,12136470,10910,10890,10910,10890,700
|
|
20240821,090100,4502250,10860,10860,10860,10860,0
|
|
20240821,090000,4502250,10860,10890,10890,10860,414
|