598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,185500,411761340,10430,10430,10430,10430,465
|
|
20240821,185400,411761340,10430,10430,10430,10430,0
|
|
20240821,185300,411761340,10430,10430,10430,10430,0
|
|
20240821,185200,411761340,10430,10430,10430,10430,0
|
|
20240821,185100,411761340,10430,10430,10430,10430,0
|
|
20240821,185000,411761340,10430,10430,10430,10430,0
|
|
20240821,184900,411761340,10430,10430,10430,10430,0
|
|
20240821,184800,411761340,10430,10430,10430,10430,0
|
|
20240821,184700,411761340,10430,10430,10430,10430,0
|
|
20240821,184600,411761340,10430,10430,10430,10430,0
|
|
20240821,184500,411761340,10430,10430,10430,10430,0
|
|
20240821,184400,411761340,10430,10430,10430,10430,0
|
|
20240821,184300,411761340,10430,10430,10430,10430,0
|
|
20240821,184200,411761340,10430,10430,10430,10430,0
|
|
20240821,184100,411761340,10430,10430,10430,10430,0
|
|
20240821,184000,411761340,10430,10430,10430,10430,0
|
|
20240821,183900,411761340,10430,10430,10430,10430,0
|
|
20240821,183800,411761340,10430,10430,10430,10430,0
|
|
20240821,183700,411761340,10430,10430,10430,10430,0
|
|
20240821,183600,411761340,10430,10430,10430,10430,0
|
|
20240821,183500,411761340,10430,10430,10430,10430,0
|
|
20240821,183400,411761340,10430,10430,10430,10430,0
|
|
20240821,183300,411761340,10430,10430,10430,10430,0
|
|
20240821,183200,411761340,10430,10430,10430,10430,0
|
|
20240821,183100,411761340,10430,10430,10430,10430,0
|
|
20240821,183000,411761340,10430,10430,10430,10430,0
|
|
20240821,182900,411761340,10430,10430,10430,10430,0
|
|
20240821,182800,411761340,10430,10430,10430,10430,0
|
|
20240821,182700,411761340,10430,10430,10430,10430,0
|
|
20240821,182600,411761340,10430,10430,10430,10430,0
|
|
20240821,182500,411761340,10430,10430,10430,10430,465
|
|
20240821,182400,411761340,10430,10430,10430,10430,0
|
|
20240821,182300,411761340,10430,10430,10430,10430,0
|
|
20240821,182200,411761340,10430,10430,10430,10430,0
|
|
20240821,182100,411761340,10430,10430,10430,10430,0
|
|
20240821,182000,411761340,10430,10430,10430,10430,0
|
|
20240821,181900,411761340,10430,10430,10430,10430,0
|
|
20240821,181800,411761340,10430,10430,10430,10430,0
|
|
20240821,181700,411761340,10430,10430,10430,10430,0
|
|
20240821,181600,411761340,10430,10430,10430,10430,0
|
|
20240821,181500,411761340,10430,10430,10430,10430,0
|
|
20240821,181400,411761340,10430,10430,10430,10430,0
|
|
20240821,181300,411761340,10430,10430,10430,10430,0
|
|
20240821,181200,411761340,10430,10430,10430,10430,0
|
|
20240821,181100,411761340,10430,10430,10430,10430,0
|
|
20240821,181000,411761340,10430,10430,10430,10430,0
|
|
20240821,180900,411761340,10430,10430,10430,10430,0
|
|
20240821,180800,411761340,10430,10430,10430,10430,0
|
|
20240821,180700,411761340,10430,10430,10430,10430,0
|
|
20240821,180600,411761340,10430,10430,10430,10430,0
|
|
20240821,180500,411761340,10430,10430,10430,10430,0
|
|
20240821,180400,411761340,10430,10430,10430,10430,0
|
|
20240821,180300,411761340,10430,10430,10430,10430,0
|
|
20240821,180200,411761340,10430,10430,10430,10430,0
|
|
20240821,180100,411761340,10430,10430,10430,10430,0
|
|
20240821,180000,411761340,10430,10430,10430,10430,0
|
|
20240821,175900,411761340,10430,10430,10430,10430,0
|
|
20240821,175800,411761340,10430,10430,10430,10430,0
|
|
20240821,175700,411761340,10430,10430,10430,10430,0
|
|
20240821,175600,411761340,10430,10430,10430,10430,0
|
|
20240821,175500,411761340,10430,10430,10430,10430,465
|
|
20240821,175400,411761340,10430,10430,10430,10430,0
|
|
20240821,175300,411761340,10430,10430,10430,10430,0
|
|
20240821,175200,411761340,10430,10430,10430,10430,0
|
|
20240821,175100,411761340,10430,10430,10430,10430,0
|
|
20240821,175000,411761340,10430,10430,10430,10430,0
|
|
20240821,174900,411761340,10430,10430,10430,10430,0
|
|
20240821,174800,411761340,10430,10430,10430,10430,0
|
|
20240821,174700,411761340,10430,10430,10430,10430,0
|
|
20240821,174600,411761340,10430,10430,10430,10430,0
|
|
20240821,174500,411761340,10430,10430,10430,10430,0
|
|
20240821,174400,411761340,10430,10430,10430,10430,0
|
|
20240821,174300,411761340,10430,10430,10430,10430,0
|
|
20240821,174200,411761340,10430,10430,10430,10430,0
|
|
20240821,174100,411761340,10430,10430,10430,10430,0
|
|
20240821,174000,411761340,10430,10430,10430,10430,0
|
|
20240821,173900,411761340,10430,10430,10430,10430,0
|
|
20240821,173800,411761340,10430,10430,10430,10430,0
|
|
20240821,173700,411761340,10430,10430,10430,10430,0
|
|
20240821,173600,411761340,10430,10430,10430,10430,0
|
|
20240821,173500,411761340,10430,10430,10430,10430,0
|
|
20240821,173400,411761340,10430,10430,10430,10430,0
|
|
20240821,173300,411761340,10430,10430,10430,10430,0
|
|
20240821,173200,411761340,10430,10430,10430,10430,0
|
|
20240821,173100,411761340,10430,10430,10430,10430,0
|
|
20240821,173000,411761340,10430,10430,10430,10430,0
|
|
20240821,172900,411761340,10430,10430,10430,10430,0
|
|
20240821,172800,411761340,10430,10430,10430,10430,0
|
|
20240821,172700,411761340,10430,10430,10430,10430,0
|
|
20240821,172600,411761340,10430,10430,10430,10430,0
|
|
20240821,172500,411761340,10430,10430,10430,10430,465
|
|
20240821,172400,411761340,10430,10430,10430,10430,0
|
|
20240821,172300,411761340,10430,10430,10430,10430,0
|
|
20240821,172200,411761340,10430,10430,10430,10430,0
|
|
20240821,172100,411761340,10430,10430,10430,10430,0
|
|
20240821,172000,411761340,10430,10430,10430,10430,0
|
|
20240821,171900,411761340,10430,10430,10430,10430,0
|
|
20240821,171800,411761340,10430,10430,10430,10430,0
|
|
20240821,171700,411761340,10430,10430,10430,10430,0
|
|
20240821,171600,411761340,10430,10430,10430,10430,0
|
|
20240821,171500,411761340,10430,10430,10430,10430,0
|
|
20240821,171400,411761340,10430,10430,10430,10430,0
|
|
20240821,171300,411761340,10430,10430,10430,10430,0
|
|
20240821,171200,411761340,10430,10430,10430,10430,0
|
|
20240821,171100,411761340,10430,10430,10430,10430,0
|
|
20240821,171000,411761340,10430,10430,10430,10430,0
|
|
20240821,170900,411761340,10430,10430,10430,10430,0
|
|
20240821,170800,411761340,10430,10430,10430,10430,0
|
|
20240821,170700,411761340,10430,10430,10430,10430,0
|
|
20240821,170600,411761340,10430,10430,10430,10430,0
|
|
20240821,170500,411761340,10430,10430,10430,10430,0
|
|
20240821,170400,411761340,10430,10430,10430,10430,0
|
|
20240821,170300,411761340,10430,10430,10430,10430,0
|
|
20240821,170200,411761340,10430,10430,10430,10430,0
|
|
20240821,170100,411761340,10430,10430,10430,10430,0
|
|
20240821,170000,411761340,10430,10430,10430,10430,0
|
|
20240821,165900,411761340,10430,10430,10430,10430,0
|
|
20240821,165800,411761340,10430,10430,10430,10430,0
|
|
20240821,165700,411761340,10430,10430,10430,10430,0
|
|
20240821,165600,411761340,10430,10430,10430,10430,0
|
|
20240821,165500,411761340,10430,10430,10430,10430,465
|
|
20240821,165400,411761340,10430,10430,10430,10430,0
|
|
20240821,165300,411761340,10430,10430,10430,10430,0
|
|
20240821,165200,411761340,10430,10430,10430,10430,0
|
|
20240821,165100,411761340,10430,10430,10430,10430,0
|
|
20240821,165000,411761340,10430,10430,10430,10430,0
|
|
20240821,164900,411761340,10430,10430,10430,10430,0
|
|
20240821,164800,411761340,10430,10430,10430,10430,0
|
|
20240821,164700,411761340,10430,10430,10430,10430,0
|
|
20240821,164600,411761340,10430,10430,10430,10430,0
|
|
20240821,164500,411761340,10430,10430,10430,10430,0
|
|
20240821,164400,411761340,10430,10430,10430,10430,0
|
|
20240821,164300,411761340,10430,10430,10430,10430,0
|
|
20240821,164200,411761340,10430,10430,10430,10430,0
|
|
20240821,164100,411761340,10430,10430,10430,10430,0
|
|
20240821,164000,411761340,10430,10430,10430,10430,0
|
|
20240821,163900,411761340,10430,10430,10430,10430,0
|
|
20240821,163800,411761340,10430,10430,10430,10430,0
|
|
20240821,163700,411761340,10430,10430,10430,10430,0
|
|
20240821,163600,411761340,10430,10430,10430,10430,0
|
|
20240821,163500,411761340,10430,10430,10430,10430,0
|
|
20240821,163400,411761340,10430,10430,10430,10430,0
|
|
20240821,163300,411761340,10430,10430,10430,10430,0
|
|
20240821,163200,411761340,10430,10430,10430,10430,0
|
|
20240821,163100,411761340,10430,10430,10430,10430,0
|
|
20240821,163000,411761340,10430,10430,10430,10430,0
|
|
20240821,162900,411761340,10430,10430,10430,10430,0
|
|
20240821,162800,411761340,10430,10430,10430,10430,0
|
|
20240821,162700,411761340,10430,10430,10430,10430,0
|
|
20240821,162600,411761340,10430,10430,10430,10430,0
|
|
20240821,162500,411761340,10430,10430,10430,10430,465
|
|
20240821,162400,411761340,10430,10430,10430,10430,0
|
|
20240821,162300,411761340,10430,10430,10430,10430,0
|
|
20240821,162200,411761340,10430,10430,10430,10430,0
|
|
20240821,162100,411761340,10430,10430,10430,10430,0
|
|
20240821,162000,411761340,10430,10430,10430,10430,0
|
|
20240821,161900,411761340,10430,10430,10430,10430,0
|
|
20240821,161800,411761340,10430,10430,10430,10430,0
|
|
20240821,161700,411761340,10430,10430,10430,10430,0
|
|
20240821,161600,411761340,10430,10430,10430,10430,0
|
|
20240821,161500,411761340,10430,10430,10430,10430,0
|
|
20240821,161400,411761340,10430,10430,10430,10430,0
|
|
20240821,161300,411761340,10430,10430,10430,10430,0
|
|
20240821,161200,411761340,10430,10430,10430,10430,0
|
|
20240821,161100,411761340,10430,10430,10430,10430,0
|
|
20240821,161000,411761340,10430,10430,10430,10430,0
|
|
20240821,160900,411761340,10430,10430,10430,10430,0
|
|
20240821,160800,411761340,10430,10430,10430,10430,0
|
|
20240821,160700,411761340,10430,10430,10430,10430,0
|
|
20240821,160600,411761340,10430,10430,10430,10430,0
|
|
20240821,160500,411761340,10430,10430,10430,10430,0
|
|
20240821,160400,411761340,10430,10430,10430,10430,0
|
|
20240821,160300,411761340,10430,10430,10430,10430,0
|
|
20240821,160200,411761340,10430,10430,10430,10430,0
|
|
20240821,160100,411761340,10430,10430,10430,10430,0
|
|
20240821,160000,411761340,10430,10430,10430,10430,0
|
|
20240821,155900,411761340,10430,10430,10430,10430,0
|
|
20240821,155800,411761340,10430,10430,10430,10430,0
|
|
20240821,155700,411761340,10430,10430,10430,10430,0
|
|
20240821,155600,411761340,10430,10430,10430,10430,0
|
|
20240821,155500,411761340,10430,10430,10430,10430,465
|
|
20240821,155400,411761340,10430,10430,10430,10430,0
|
|
20240821,155300,411761340,10430,10430,10430,10430,0
|
|
20240821,155200,411761340,10430,10430,10430,10430,0
|
|
20240821,155100,411761340,10430,10430,10430,10430,0
|
|
20240821,155000,411761340,10430,10430,10430,10430,0
|
|
20240821,154900,411761340,10430,10430,10430,10430,0
|
|
20240821,154800,411761340,10430,10430,10430,10430,0
|
|
20240821,154700,411761340,10430,10430,10430,10430,0
|
|
20240821,154600,411761340,10430,10430,10430,10430,0
|
|
20240821,154500,411761340,10430,10430,10430,10430,0
|
|
20240821,154400,411761340,10430,10430,10430,10430,0
|
|
20240821,154300,411761340,10430,10430,10430,10430,0
|
|
20240821,154200,411761340,10430,10430,10430,10430,0
|
|
20240821,154100,411761340,10430,10430,10430,10430,0
|
|
20240821,154000,411761340,10430,10430,10430,10430,0
|
|
20240821,153900,411761340,10430,10430,10430,10430,0
|
|
20240821,153800,411761340,10430,10430,10430,10430,0
|
|
20240821,153700,411761340,10430,10430,10430,10430,0
|
|
20240821,153600,411761340,10430,10430,10430,10430,0
|
|
20240821,153500,411761340,10430,10430,10430,10430,0
|
|
20240821,153400,411761340,10430,10430,10430,10430,0
|
|
20240821,153300,411761340,10430,10430,10430,10430,0
|
|
20240821,153200,411761340,10430,10430,10430,10430,0
|
|
20240821,153100,411761340,10430,10430,10430,10430,0
|
|
20240821,153000,411761340,10430,10430,10430,10430,465
|
|
20240821,152900,406911390,10430,10430,10430,10430,0
|
|
20240821,152800,406911390,10430,10430,10430,10430,0
|
|
20240821,152700,406911390,10430,10430,10430,10430,0
|
|
20240821,152600,406911390,10430,10430,10430,10430,0
|
|
20240821,152500,406911390,10430,10430,10430,10430,0
|
|
20240821,152400,406911390,10430,10430,10430,10430,0
|
|
20240821,152300,406911390,10430,10430,10430,10430,0
|
|
20240821,152200,406911390,10430,10430,10430,10430,0
|
|
20240821,152100,406911390,10430,10430,10430,10430,0
|
|
20240821,152000,406911390,10430,10430,10430,10430,0
|
|
20240821,151900,406911390,10430,10430,10430,10430,4
|
|
20240821,151800,406869670,10400,10420,10420,10400,315
|
|
20240821,151700,403587530,10440,10440,10440,10440,0
|
|
20240821,151600,403587530,10440,10440,10440,10440,1
|
|
20240821,151500,403577090,10440,10420,10440,10420,114
|
|
20240821,151400,402388180,10420,10420,10420,10420,7
|
|
20240821,151300,402315240,10420,10420,10420,10420,0
|
|
20240821,151200,402315240,10420,10430,10430,10420,235
|
|
20240821,151100,399866190,10420,10420,10430,10420,67
|
|
20240821,151000,399168000,10400,10400,10400,10400,10
|
|
20240821,150900,399064000,10400,10400,10400,10400,7
|
|
20240821,150800,398991200,10410,10410,10410,10410,1
|
|
20240821,150700,398980790,10420,10420,10420,10420,0
|
|
20240821,150600,398980790,10420,10420,10420,10420,193
|
|
20240821,150500,396969730,10430,10430,10430,10430,0
|
|
20240821,150400,396969730,10430,10420,10430,10420,312
|
|
20240821,150300,393718670,10430,10430,10430,10430,102
|
|
20240821,150200,392654810,10420,10430,10430,10420,133
|
|
20240821,150100,391267690,10420,10420,10420,10420,0
|
|
20240821,150000,391267690,10420,10420,10420,10420,93
|
|
20240821,145900,390298630,10420,10420,10420,10420,0
|
|
20240821,145800,390298630,10420,10420,10420,10420,13
|
|
20240821,145700,390163170,10410,10410,10410,10410,16
|
|
20240821,145600,389996610,10400,10400,10400,10400,29
|
|
20240821,145500,389695010,10400,10400,10400,10400,10
|
|
20240821,145400,389591010,10420,10420,10420,10420,0
|
|
20240821,145300,389591010,10420,10420,10420,10420,0
|
|
20240821,145200,389591010,10420,10400,10420,10400,210
|
|
20240821,145100,387403370,10390,10390,10390,10390,7
|
|
20240821,145000,387330640,10390,10390,10390,10390,24
|
|
20240821,144900,387081280,10390,10390,10390,10390,0
|
|
20240821,144800,387081280,10390,10390,10390,10390,0
|
|
20240821,144700,387081280,10390,10390,10390,10390,7
|
|
20240821,144600,387008550,10390,10390,10390,10390,0
|
|
20240821,144500,387008550,10390,10390,10390,10390,0
|
|
20240821,144400,387008550,10390,10390,10390,10390,0
|
|
20240821,144300,387008550,10390,10390,10390,10390,7
|
|
20240821,144200,386935820,10390,10400,10400,10390,11
|
|
20240821,144100,386821520,10390,10390,10390,10390,1
|
|
20240821,144000,386811130,10390,10390,10390,10390,12
|
|
20240821,143900,386686450,10390,10380,10390,10380,51
|
|
20240821,143800,386156660,10380,10380,10380,10380,151
|
|
20240821,143700,384589280,10400,10400,10400,10400,35
|
|
20240821,143600,384225280,10390,10390,10390,10390,43
|
|
20240821,143500,383778510,10400,10400,10400,10400,268
|
|
20240821,143400,380991310,10410,10410,10410,10410,0
|
|
20240821,143300,380991310,10410,10410,10410,10410,0
|
|
20240821,143200,380991310,10410,10410,10410,10410,0
|
|
20240821,143100,380991310,10410,10410,10410,10410,0
|
|
20240821,143000,380991310,10410,10410,10410,10410,63
|
|
20240821,142900,380335480,10410,10410,10410,10410,200
|
|
20240821,142800,378253480,10410,10410,10410,10410,0
|
|
20240821,142700,378253480,10410,10390,10410,10390,180
|
|
20240821,142600,376381080,10390,10390,10390,10390,0
|
|
20240821,142500,376381080,10390,10390,10390,10390,0
|
|
20240821,142400,376381080,10390,10390,10390,10390,4
|
|
20240821,142300,376339520,10400,10400,10400,10400,0
|
|
20240821,142200,376339520,10400,10390,10400,10390,139
|
|
20240821,142100,374895240,10390,10390,10390,10390,0
|
|
20240821,142000,374895240,10390,10390,10390,10390,0
|
|
20240821,141900,374895240,10390,10390,10390,10390,2
|
|
20240821,141800,374874460,10380,10380,10380,10380,0
|
|
20240821,141700,374874460,10380,10380,10380,10380,0
|
|
20240821,141600,374874460,10380,10380,10380,10380,0
|
|
20240821,141500,374874460,10380,10380,10380,10380,9
|
|
20240821,141400,374781040,10380,10380,10380,10380,16
|
|
20240821,141300,374614960,10390,10390,10390,10390,3
|
|
20240821,141200,374583790,10370,10370,10370,10370,0
|
|
20240821,141100,374583790,10370,10370,10370,10370,9
|
|
20240821,141000,374490460,10370,10370,10370,10370,412
|
|
20240821,140900,370218020,10400,10350,10400,10350,4
|
|
20240821,140800,370176550,10350,10340,10350,10340,838
|
|
20240821,140700,361511250,10340,10350,10350,10340,335
|
|
20240821,140600,358044040,10340,10380,10380,10340,1001
|
|
20240821,140500,347685960,10360,10360,10360,10360,10
|
|
20240821,140400,347582360,10370,10370,10370,10370,50
|
|
20240821,140300,347063860,10370,10370,10370,10370,0
|
|
20240821,140200,347063860,10370,10370,10370,10370,1
|
|
20240821,140100,347053490,10350,10350,10350,10350,9
|
|
20240821,140000,346960340,10350,10360,10360,10350,13
|
|
20240821,135900,346825730,10370,10370,10370,10370,0
|
|
20240821,135800,346825730,10370,10370,10370,10370,3
|
|
20240821,135700,346794620,10360,10360,10360,10360,0
|
|
20240821,135600,346794620,10360,10360,10360,10360,4
|
|
20240821,135500,346753180,10350,10350,10350,10350,0
|
|
20240821,135400,346753180,10350,10350,10350,10350,0
|
|
20240821,135300,346753180,10350,10360,10360,10350,15
|
|
20240821,135200,346597880,10370,10370,10370,10370,0
|
|
20240821,135100,346597880,10370,10370,10370,10370,0
|
|
20240821,135000,346597880,10370,10370,10370,10370,0
|
|
20240821,134900,346597880,10370,10370,10370,10370,81
|
|
20240821,134800,345757910,10360,10360,10360,10360,0
|
|
20240821,134700,345757910,10360,10360,10360,10360,0
|
|
20240821,134600,345757910,10360,10360,10360,10360,32
|
|
20240821,134500,345426390,10350,10350,10350,10350,19
|
|
20240821,134400,345229740,10350,10350,10350,10350,0
|
|
20240821,134300,345229740,10350,10350,10350,10330,1079
|
|
20240821,134200,334074440,10350,10350,10350,10350,1
|
|
20240821,134100,334064090,10340,10340,10340,10340,0
|
|
20240821,134000,334064090,10340,10340,10340,10340,21
|
|
20240821,133900,333846950,10330,10330,10330,10330,0
|
|
20240821,133800,333846950,10330,10350,10350,10330,1000
|
|
20240821,133700,323511230,10350,10350,10350,10350,0
|
|
20240821,133600,323511230,10350,10350,10350,10350,0
|
|
20240821,133500,323511230,10350,10350,10350,10350,10
|
|
20240821,133400,323407730,10350,10370,10370,10350,1701
|
|
20240821,133300,305801880,10380,10380,10380,10380,1
|
|
20240821,133200,305791500,10380,10380,10380,10380,0
|
|
20240821,133100,305791500,10380,10380,10380,10380,38
|
|
20240821,133000,305397060,10380,10380,10380,10380,10
|
|
20240821,132900,305293260,10370,10370,10370,10370,35
|
|
20240821,132800,304930310,10370,10370,10370,10370,10
|
|
20240821,132700,304826610,10360,10360,10360,10360,0
|
|
20240821,132600,304826610,10360,10360,10360,10360,404
|
|
20240821,132500,300641170,10360,10360,10360,10360,1
|
|
20240821,132400,300630810,10360,10360,10360,10360,0
|
|
20240821,132300,300630810,10360,10360,10360,10360,1
|
|
20240821,132200,300620450,10350,10350,10350,10350,0
|
|
20240821,132100,300620450,10350,10350,10350,10350,37
|
|
20240821,132000,300237500,10350,10350,10350,10350,9
|
|
20240821,131900,300144350,10340,10340,10340,10340,0
|
|
20240821,131800,300144350,10340,10340,10340,10340,0
|
|
20240821,131700,300144350,10340,10340,10340,10340,0
|
|
20240821,131600,300144350,10340,10360,10360,10340,1300
|
|
20240821,131500,286697380,10400,10380,10400,10380,248
|
|
20240821,131400,284118590,10370,10370,10370,10370,0
|
|
20240821,131300,284118590,10370,10370,10370,10370,0
|
|
20240821,131200,284118590,10370,10370,10370,10370,14
|
|
20240821,131100,283973410,10370,10370,10370,10370,0
|
|
20240821,131000,283973410,10370,10370,10370,10370,19
|
|
20240821,130900,283776380,10370,10370,10370,10370,0
|
|
20240821,130800,283776380,10370,10370,10370,10370,10
|
|
20240821,130700,283672680,10370,10370,10370,10370,9
|
|
20240821,130600,283579350,10370,10370,10370,10370,0
|
|
20240821,130500,283579350,10370,10370,10370,10370,0
|
|
20240821,130400,283579350,10370,10370,10370,10370,6
|
|
20240821,130300,283517130,10360,10360,10360,10360,0
|
|
20240821,130200,283517130,10360,10360,10360,10360,4
|
|
20240821,130100,283475690,10350,10350,10350,10350,8
|
|
20240821,130000,283392890,10350,10350,10350,10350,8
|
|
20240821,125900,283310090,10340,10340,10340,10340,0
|
|
20240821,125800,283310090,10340,10340,10340,10340,0
|
|
20240821,125700,283310090,10340,10350,10350,10340,542
|
|
20240821,125600,277701590,10350,10360,10360,10350,17
|
|
20240821,125500,277525540,10360,10360,10360,10360,0
|
|
20240821,125400,277525540,10360,10360,10360,10360,0
|
|
20240821,125300,277525540,10360,10360,10360,10360,33
|
|
20240821,125200,277183660,10360,10360,10360,10360,0
|
|
20240821,125100,277183660,10360,10360,10360,10360,51
|
|
20240821,125000,276655300,10360,10370,10370,10360,127
|
|
20240821,124900,275338380,10370,10370,10370,10370,0
|
|
20240821,124800,275338380,10370,10370,10370,10370,50
|
|
20240821,124700,274819880,10370,10370,10370,10370,0
|
|
20240821,124600,274819880,10370,10370,10370,10370,273
|
|
20240821,124500,271988870,10360,10360,10360,10360,7
|
|
20240821,124400,271916350,10370,10370,10370,10370,0
|
|
20240821,124300,271916350,10370,10370,10370,10370,5
|
|
20240821,124200,271864500,10370,10370,10370,10370,0
|
|
20240821,124100,271864500,10370,10370,10370,10370,10
|
|
20240821,124000,271760800,10360,10360,10360,10360,9
|
|
20240821,123900,271667560,10360,10360,10360,10360,0
|
|
20240821,123800,271667560,10360,10360,10360,10360,0
|
|
20240821,123700,271667560,10360,10360,10360,10360,127
|
|
20240821,123600,270351840,10350,10350,10350,10350,0
|
|
20240821,123500,270351840,10350,10350,10350,10350,0
|
|
20240821,123400,270351840,10350,10350,10350,10350,0
|
|
20240821,123300,270351840,10350,10360,10360,10350,81
|
|
20240821,123200,269512750,10360,10360,10360,10360,323
|
|
20240821,123100,266166470,10350,10350,10350,10350,9
|
|
20240821,123000,266073320,10350,10350,10350,10350,101
|
|
20240821,122900,265027970,10360,10360,10360,10360,18
|
|
20240821,122800,264841490,10360,10360,10360,10360,19
|
|
20240821,122700,264644650,10360,10360,10360,10360,10
|
|
20240821,122600,264541050,10360,10360,10360,10360,49
|
|
20240821,122500,264033410,10350,10350,10350,10350,45
|
|
20240821,122400,263567660,10350,10350,10350,10350,12
|
|
20240821,122300,263443460,10360,10360,10360,10360,0
|
|
20240821,122200,263443460,10360,10360,10360,10360,0
|
|
20240821,122100,263443460,10360,10360,10360,10360,0
|
|
20240821,122000,263443460,10360,10360,10360,10360,30
|
|
20240821,121900,263132660,10360,10360,10360,10360,100
|
|
20240821,121800,262096660,10350,10350,10350,10350,0
|
|
20240821,121700,262096660,10350,10350,10350,10350,0
|
|
20240821,121600,262096660,10350,10350,10350,10350,0
|
|
20240821,121500,262096660,10350,10350,10350,10350,0
|
|
20240821,121400,262096660,10350,10350,10350,10350,0
|
|
20240821,121300,262096660,10350,10350,10350,10350,12
|
|
20240821,121200,261972460,10340,10340,10340,10340,7
|
|
20240821,121100,261900080,10360,10360,10360,10360,0
|
|
20240821,121000,261900080,10360,10360,10360,10360,0
|
|
20240821,120900,261900080,10360,10360,10360,10360,0
|
|
20240821,120800,261900080,10360,10360,10360,10360,0
|
|
20240821,120700,261900080,10360,10360,10360,10360,0
|
|
20240821,120600,261900080,10360,10340,10360,10340,43
|
|
20240821,120500,261454680,10330,10330,10330,10330,0
|
|
20240821,120400,261454680,10330,10330,10330,10330,0
|
|
20240821,120300,261454680,10330,10330,10330,10330,0
|
|
20240821,120200,261454680,10330,10330,10330,10330,2
|
|
20240821,120100,261434020,10330,10350,10350,10330,1007
|
|
20240821,120000,251022180,10370,10380,10380,10370,178
|
|
20240821,115900,249176240,10380,10380,10380,10380,0
|
|
20240821,115800,249176240,10380,10380,10380,10380,0
|
|
20240821,115700,249176240,10380,10380,10380,10380,200
|
|
20240821,115600,247100240,10380,10380,10380,10380,0
|
|
20240821,115500,247100240,10380,10380,10380,10380,0
|
|
20240821,115400,247100240,10380,10380,10380,10380,0
|
|
20240821,115300,247100240,10380,10380,10380,10380,0
|
|
20240821,115200,247100240,10380,10380,10380,10380,0
|
|
20240821,115100,247100240,10380,10380,10380,10380,0
|
|
20240821,115000,247100240,10380,10380,10380,10380,9
|
|
20240821,114900,247006820,10380,10400,10400,10380,59
|
|
20240821,114800,246393400,10390,10390,10390,10390,0
|
|
20240821,114700,246393400,10390,10390,10390,10390,0
|
|
20240821,114600,246393400,10390,10370,10390,10370,144
|
|
20240821,114500,244898240,10370,10370,10370,10370,5
|
|
20240821,114400,244846390,10350,10350,10350,10350,0
|
|
20240821,114300,244846390,10350,10360,10360,10350,9
|
|
20240821,114200,244753210,10370,10370,10370,10370,3
|
|
20240821,114100,244722100,10380,10380,10380,10380,0
|
|
20240821,114000,244722100,10380,10380,10380,10380,0
|
|
20240821,113900,244722100,10380,10380,10380,10380,0
|
|
20240821,113800,244722100,10380,10380,10380,10380,0
|
|
20240821,113700,244722100,10380,10380,10380,10380,17
|
|
20240821,113600,244545640,10370,10360,10370,10360,36
|
|
20240821,113500,244172510,10360,10360,10360,10360,0
|
|
20240821,113400,244172510,10360,10360,10360,10360,0
|
|
20240821,113300,244172510,10360,10360,10360,10360,0
|
|
20240821,113200,244172510,10360,10360,10360,10360,2
|
|
20240821,113100,244151790,10360,10360,10360,10360,9
|
|
20240821,113000,244058550,10350,10350,10350,10350,8
|
|
20240821,112900,243975750,10350,10350,10350,10350,0
|
|
20240821,112800,243975750,10350,10360,10360,10330,18
|
|
20240821,112700,243789540,10380,10380,10380,10380,0
|
|
20240821,112600,243789540,10380,10380,10380,10380,0
|
|
20240821,112500,243789540,10380,10340,10380,10340,100
|
|
20240821,112400,242751930,10320,10320,10320,10320,1
|
|
20240821,112300,242741610,10370,10340,10370,10340,82
|
|
20240821,112200,241892840,10330,10330,10330,10330,0
|
|
20240821,112100,241892840,10330,10330,10330,10330,41
|
|
20240821,112000,241469310,10320,10320,10320,10320,52
|
|
20240821,111900,240932670,10320,10320,10320,10320,4
|
|
20240821,111800,240891390,10320,10320,10320,10320,0
|
|
20240821,111700,240891390,10320,10320,10320,10320,0
|
|
20240821,111600,240891390,10320,10320,10320,10320,0
|
|
20240821,111500,240891390,10320,10320,10320,10320,45
|
|
20240821,111400,240426990,10320,10320,10320,10320,100
|
|
20240821,111300,239394990,10310,10320,10320,10310,517
|
|
20240821,111200,234063890,10320,10320,10320,10320,0
|
|
20240821,111100,234063890,10320,10320,10320,10320,7
|
|
20240821,111000,233991650,10320,10320,10320,10320,8
|
|
20240821,110900,233909090,10320,10320,10320,10320,0
|
|
20240821,110800,233909090,10320,10320,10320,10320,0
|
|
20240821,110700,233909090,10320,10320,10320,10320,7
|
|
20240821,110600,233836850,10330,10330,10330,10330,0
|
|
20240821,110500,233836850,10330,10330,10330,10330,40
|
|
20240821,110400,233423650,10330,10330,10330,10330,32
|
|
20240821,110300,233093090,10330,10330,10330,10330,7
|
|
20240821,110200,233020780,10330,10330,10330,10330,0
|
|
20240821,110100,233020780,10330,10360,10360,10330,1001
|
|
20240821,110000,222676360,10360,10360,10360,10360,110
|
|
20240821,105900,221536760,10360,10360,10360,10360,0
|
|
20240821,105800,221536760,10360,10370,10370,10360,37
|
|
20240821,105700,221153140,10380,10380,10380,10380,0
|
|
20240821,105600,221153140,10380,10380,10380,10380,0
|
|
20240821,105500,221153140,10380,10380,10380,10380,0
|
|
20240821,105400,221153140,10380,10380,10380,10380,0
|
|
20240821,105300,221153140,10380,10380,10380,10380,0
|
|
20240821,105200,221153140,10380,10380,10380,10380,5
|
|
20240821,105100,221101240,10370,10370,10370,10370,8
|
|
20240821,105000,221018280,10370,10370,10370,10370,1
|
|
20240821,104900,221007910,10370,10370,10370,10360,48
|
|
20240821,104800,220510220,10360,10360,10360,10360,0
|
|
20240821,104700,220510220,10360,10360,10360,10360,5
|
|
20240821,104600,220458420,10350,10350,10350,10350,7
|
|
20240821,104500,220385970,10360,10360,10360,10360,101
|
|
20240821,104400,219339610,10360,10360,10360,10360,0
|
|
20240821,104300,219339610,10360,10360,10370,10360,47
|
|
20240821,104200,218852680,10370,10370,10370,10370,139
|
|
20240821,104100,217411250,10370,10370,10370,10370,0
|
|
20240821,104000,217411250,10370,10370,10380,10370,10
|
|
20240821,103900,217307530,10370,10370,10370,10370,0
|
|
20240821,103800,217307530,10370,10370,10370,10370,0
|
|
20240821,103700,217307530,10370,10370,10370,10370,0
|
|
20240821,103600,217307530,10370,10370,10370,10370,0
|
|
20240821,103500,217307530,10370,10370,10370,10370,0
|
|
20240821,103400,217307530,10370,10370,10370,10370,0
|
|
20240821,103300,217307530,10370,10370,10370,10370,0
|
|
20240821,103200,217307530,10370,10370,10370,10370,27
|
|
20240821,103100,217027540,10360,10360,10360,10360,1
|
|
20240821,103000,217017180,10370,10410,10420,10340,4510
|
|
20240821,102900,170251140,10420,10420,10420,10420,3
|
|
20240821,102800,170219880,10420,10420,10420,10420,3
|
|
20240821,102700,170188620,10420,10430,10430,10410,649
|
|
20240821,102600,163430120,10440,10440,10440,10440,0
|
|
20240821,102500,163430120,10440,10440,10440,10440,0
|
|
20240821,102400,163430120,10440,10430,10440,10430,11
|
|
20240821,102300,163315290,10450,10450,10450,10450,0
|
|
20240821,102200,163315290,10450,10420,10450,10420,22
|
|
20240821,102100,163085620,10430,10430,10430,10430,0
|
|
20240821,102000,163085620,10430,10420,10430,10420,288
|
|
20240821,101900,160084650,10430,10430,10430,10430,410
|
|
20240821,101800,155808350,10440,10440,10440,10440,480
|
|
20240821,101700,150797150,10440,10450,10460,10440,357
|
|
20240821,101600,147066560,10460,10460,10460,10460,125
|
|
20240821,101500,145759060,10450,10450,10450,10450,0
|
|
20240821,101400,145759060,10450,10450,10450,10450,45
|
|
20240821,101300,145288810,10470,10470,10470,10450,48
|
|
20240821,101200,144786310,10460,10460,10460,10460,10
|
|
20240821,101100,144681710,10460,10460,10460,10460,0
|
|
20240821,101000,144681710,10460,10450,10460,10450,11
|
|
20240821,100900,144566710,10450,10460,10460,10450,392
|
|
20240821,100800,140466890,10460,10460,10460,10460,7
|
|
20240821,100700,140393670,10470,10470,10470,10470,123
|
|
20240821,100600,139105860,10480,10480,10490,10480,51
|
|
20240821,100500,138571370,10500,10500,10500,10500,0
|
|
20240821,100400,138571370,10500,10500,10500,10500,21
|
|
20240821,100300,138350870,10500,10500,10500,10500,40
|
|
20240821,100200,137930870,10500,10490,10500,10480,26
|
|
20240821,100100,137658130,10490,10520,10520,10480,181
|
|
20240821,100000,135755420,10530,10560,10570,10530,146
|
|
20240821,095900,134217680,10570,10510,10570,10510,2064
|
|
20240821,095800,112476240,10500,10510,10510,10490,139
|
|
20240821,095700,111015470,10510,10500,10510,10470,482
|
|
20240821,095600,105956490,10500,10490,10500,10490,121
|
|
20240821,095500,104687190,10490,10500,10500,10490,880
|
|
20240821,095400,95455690,10500,10500,10500,10500,47
|
|
20240821,095300,94962190,10490,10490,10490,10490,150
|
|
20240821,095200,93388690,10480,10480,10480,10480,13
|
|
20240821,095100,93252450,10480,10480,10480,10480,22
|
|
20240821,095000,93021890,10470,10470,10470,10470,9
|
|
20240821,094900,92927660,10470,10470,10470,10470,7
|
|
20240821,094800,92854370,10470,10470,10470,10470,0
|
|
20240821,094700,92854370,10470,10470,10480,10470,44
|
|
20240821,094600,92393670,10480,10480,10480,10480,3
|
|
20240821,094500,92362230,10490,10490,10490,10490,2
|
|
20240821,094400,92341250,10490,10470,10490,10470,10
|
|
20240821,094300,92236490,10470,10470,10470,10470,0
|
|
20240821,094200,92236490,10470,10470,10470,10470,0
|
|
20240821,094100,92236490,10470,10470,10470,10470,5
|
|
20240821,094000,92184140,10470,10500,10500,10470,172
|
|
20240821,093900,90378200,10480,10470,10480,10470,10
|
|
20240821,093800,90273410,10470,10470,10470,10470,5
|
|
20240821,093700,90221060,10450,10470,10470,10450,101
|
|
20240821,093600,89165590,10480,10470,10480,10470,819
|
|
20240821,093500,80586680,10440,10450,10450,10440,157
|
|
20240821,093400,78946800,10450,10450,10450,10450,7
|
|
20240821,093300,78873650,10470,10470,10470,10470,4
|
|
20240821,093200,78831770,10450,10450,10450,10430,1584
|
|
20240821,093100,62290250,10470,10470,10470,10460,774
|
|
20240821,093000,54187210,10470,10470,10470,10470,16
|
|
20240821,092900,54019690,10470,10470,10470,10470,7
|
|
20240821,092800,53946400,10470,10470,10470,10470,383
|
|
20240821,092700,49936390,10450,10450,10450,10450,0
|
|
20240821,092600,49936390,10450,10450,10450,10430,1680
|
|
20240821,092500,32400650,10450,10450,10450,10450,0
|
|
20240821,092400,32400650,10450,10470,10470,10450,8
|
|
20240821,092300,32317030,10450,10450,10450,10450,14
|
|
20240821,092200,32170730,10450,10450,10450,10450,0
|
|
20240821,092100,32170730,10450,10450,10450,10450,0
|
|
20240821,092000,32170730,10450,10450,10450,10450,8
|
|
20240821,091900,32087130,10450,10450,10450,10450,0
|
|
20240821,091800,32087130,10450,10450,10450,10450,1
|
|
20240821,091700,32076680,10460,10460,10460,10460,0
|
|
20240821,091600,32076680,10460,10460,10460,10460,0
|
|
20240821,091500,32076680,10460,10460,10460,10460,300
|
|
20240821,091400,28938680,10510,10500,10510,10500,1500
|
|
20240821,091300,13176680,10450,10450,10450,10450,1
|
|
20240821,091200,13166230,10490,10490,10490,10490,78
|
|
20240821,091100,12348010,10490,10460,10490,10460,11
|
|
20240821,091000,12232890,10460,10460,10460,10460,0
|
|
20240821,090900,12232890,10460,10460,10460,10460,0
|
|
20240821,090800,12232890,10460,10500,10500,10460,300
|
|
20240821,090700,9090890,10500,10500,10500,10500,0
|
|
20240821,090600,9090890,10500,10500,10500,10500,0
|
|
20240821,090500,9090890,10500,10500,10500,10500,0
|
|
20240821,090400,9090890,10500,10500,10500,10500,100
|
|
20240821,090300,8040890,10500,10500,10500,10500,0
|
|
20240821,090200,8040890,10500,10500,10500,10500,0
|
|
20240821,090100,8040890,10500,10460,10500,10460,53
|
|
20240821,090000,7486430,10500,10500,10510,10500,710
|