599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,185600,966212800,20100,20100,20100,20100,524
|
|
20240821,185500,966212800,20100,20100,20100,20100,0
|
|
20240821,185400,966212800,20100,20100,20100,20100,0
|
|
20240821,185300,966212800,20100,20100,20100,20100,0
|
|
20240821,185200,966212800,20100,20100,20100,20100,0
|
|
20240821,185100,966212800,20100,20100,20100,20100,0
|
|
20240821,185000,966212800,20100,20100,20100,20100,0
|
|
20240821,184900,966212800,20100,20100,20100,20100,0
|
|
20240821,184800,966212800,20100,20100,20100,20100,0
|
|
20240821,184700,966212800,20100,20100,20100,20100,0
|
|
20240821,184600,966212800,20100,20100,20100,20100,0
|
|
20240821,184500,966212800,20100,20100,20100,20100,0
|
|
20240821,184400,966212800,20100,20100,20100,20100,0
|
|
20240821,184300,966212800,20100,20100,20100,20100,0
|
|
20240821,184200,966212800,20100,20100,20100,20100,0
|
|
20240821,184100,966212800,20100,20100,20100,20100,0
|
|
20240821,184000,966212800,20100,20100,20100,20100,0
|
|
20240821,183900,966212800,20100,20100,20100,20100,0
|
|
20240821,183800,966212800,20100,20100,20100,20100,0
|
|
20240821,183700,966212800,20100,20100,20100,20100,0
|
|
20240821,183600,966212800,20100,20100,20100,20100,0
|
|
20240821,183500,966212800,20100,20100,20100,20100,0
|
|
20240821,183400,966212800,20100,20100,20100,20100,0
|
|
20240821,183300,966212800,20100,20100,20100,20100,0
|
|
20240821,183200,966212800,20100,20100,20100,20100,0
|
|
20240821,183100,966212800,20100,20100,20100,20100,0
|
|
20240821,183000,966212800,20100,20100,20100,20100,0
|
|
20240821,182900,966212800,20100,20100,20100,20100,0
|
|
20240821,182800,966212800,20100,20100,20100,20100,0
|
|
20240821,182700,966212800,20100,20100,20100,20100,0
|
|
20240821,182600,966212800,20100,20100,20100,20100,524
|
|
20240821,182500,966212800,20100,20100,20100,20100,0
|
|
20240821,182400,966212800,20100,20100,20100,20100,0
|
|
20240821,182300,966212800,20100,20100,20100,20100,0
|
|
20240821,182200,966212800,20100,20100,20100,20100,0
|
|
20240821,182100,966212800,20100,20100,20100,20100,0
|
|
20240821,182000,966212800,20100,20100,20100,20100,0
|
|
20240821,181900,966212800,20100,20100,20100,20100,0
|
|
20240821,181800,966212800,20100,20100,20100,20100,0
|
|
20240821,181700,966212800,20100,20100,20100,20100,0
|
|
20240821,181600,966212800,20100,20100,20100,20100,0
|
|
20240821,181500,966212800,20100,20100,20100,20100,0
|
|
20240821,181400,966212800,20100,20100,20100,20100,0
|
|
20240821,181300,966212800,20100,20100,20100,20100,0
|
|
20240821,181200,966212800,20100,20100,20100,20100,0
|
|
20240821,181100,966212800,20100,20100,20100,20100,0
|
|
20240821,181000,966212800,20100,20100,20100,20100,0
|
|
20240821,180900,966212800,20100,20100,20100,20100,0
|
|
20240821,180800,966212800,20100,20100,20100,20100,0
|
|
20240821,180700,966212800,20100,20100,20100,20100,0
|
|
20240821,180600,966212800,20100,20100,20100,20100,0
|
|
20240821,180500,966212800,20100,20100,20100,20100,0
|
|
20240821,180400,966212800,20100,20100,20100,20100,0
|
|
20240821,180300,966212800,20100,20100,20100,20100,0
|
|
20240821,180200,966212800,20100,20100,20100,20100,0
|
|
20240821,180100,966212800,20100,20100,20100,20100,0
|
|
20240821,180000,966212800,20100,20100,20100,20100,0
|
|
20240821,175900,966212800,20100,20100,20100,20100,0
|
|
20240821,175800,966212800,20100,20100,20100,20100,0
|
|
20240821,175700,966212800,20100,20100,20100,20100,0
|
|
20240821,175600,966212800,20100,20100,20100,20100,524
|
|
20240821,175500,966212800,20100,20100,20100,20100,0
|
|
20240821,175400,966212800,20100,20100,20100,20100,0
|
|
20240821,175300,966212800,20100,20100,20100,20100,0
|
|
20240821,175200,966212800,20100,20100,20100,20100,0
|
|
20240821,175100,966212800,20100,20100,20100,20100,0
|
|
20240821,175000,966212800,20100,20100,20100,20100,0
|
|
20240821,174900,966212800,20100,20100,20100,20100,0
|
|
20240821,174800,966212800,20100,20100,20100,20100,0
|
|
20240821,174700,966212800,20100,20100,20100,20100,0
|
|
20240821,174600,966212800,20100,20100,20100,20100,0
|
|
20240821,174500,966212800,20100,20100,20100,20100,0
|
|
20240821,174400,966212800,20100,20100,20100,20100,0
|
|
20240821,174300,966212800,20100,20100,20100,20100,0
|
|
20240821,174200,966212800,20100,20100,20100,20100,0
|
|
20240821,174100,966212800,20100,20100,20100,20100,0
|
|
20240821,174000,966212800,20100,20100,20100,20100,0
|
|
20240821,173900,966212800,20100,20100,20100,20100,0
|
|
20240821,173800,966212800,20100,20100,20100,20100,0
|
|
20240821,173700,966212800,20100,20100,20100,20100,0
|
|
20240821,173600,966212800,20100,20100,20100,20100,0
|
|
20240821,173500,966212800,20100,20100,20100,20100,0
|
|
20240821,173400,966212800,20100,20100,20100,20100,0
|
|
20240821,173300,966212800,20100,20100,20100,20100,0
|
|
20240821,173200,966212800,20100,20100,20100,20100,0
|
|
20240821,173100,966212800,20100,20100,20100,20100,0
|
|
20240821,173000,966212800,20100,20100,20100,20100,0
|
|
20240821,172900,966212800,20100,20100,20100,20100,0
|
|
20240821,172800,966212800,20100,20100,20100,20100,0
|
|
20240821,172700,966212800,20100,20100,20100,20100,0
|
|
20240821,172600,966212800,20100,20100,20100,20100,524
|
|
20240821,172500,966212800,20100,20100,20100,20100,0
|
|
20240821,172400,966212800,20100,20100,20100,20100,0
|
|
20240821,172300,966212800,20100,20100,20100,20100,0
|
|
20240821,172200,966212800,20100,20100,20100,20100,0
|
|
20240821,172100,966212800,20100,20100,20100,20100,0
|
|
20240821,172000,966212800,20100,20100,20100,20100,0
|
|
20240821,171900,966212800,20100,20100,20100,20100,0
|
|
20240821,171800,966212800,20100,20100,20100,20100,0
|
|
20240821,171700,966212800,20100,20100,20100,20100,0
|
|
20240821,171600,966212800,20100,20100,20100,20100,0
|
|
20240821,171500,966212800,20100,20100,20100,20100,0
|
|
20240821,171400,966212800,20100,20100,20100,20100,0
|
|
20240821,171300,966212800,20100,20100,20100,20100,0
|
|
20240821,171200,966212800,20100,20100,20100,20100,0
|
|
20240821,171100,966212800,20100,20100,20100,20100,0
|
|
20240821,171000,966212800,20100,20100,20100,20100,0
|
|
20240821,170900,966212800,20100,20100,20100,20100,0
|
|
20240821,170800,966212800,20100,20100,20100,20100,0
|
|
20240821,170700,966212800,20100,20100,20100,20100,0
|
|
20240821,170600,966212800,20100,20100,20100,20100,0
|
|
20240821,170500,966212800,20100,20100,20100,20100,0
|
|
20240821,170400,966212800,20100,20100,20100,20100,0
|
|
20240821,170300,966212800,20100,20100,20100,20100,0
|
|
20240821,170200,966212800,20100,20100,20100,20100,0
|
|
20240821,170100,966212800,20100,20100,20100,20100,0
|
|
20240821,170000,966212800,20100,20100,20100,20100,0
|
|
20240821,165900,966212800,20100,20100,20100,20100,0
|
|
20240821,165800,966212800,20100,20100,20100,20100,0
|
|
20240821,165700,966212800,20100,20100,20100,20100,0
|
|
20240821,165600,966212800,20100,20100,20100,20100,524
|
|
20240821,165500,966212800,20100,20100,20100,20100,0
|
|
20240821,165400,966212800,20100,20100,20100,20100,0
|
|
20240821,165300,966212800,20100,20100,20100,20100,0
|
|
20240821,165200,966212800,20100,20100,20100,20100,0
|
|
20240821,165100,966212800,20100,20100,20100,20100,0
|
|
20240821,165000,966212800,20100,20100,20100,20100,0
|
|
20240821,164900,966212800,20100,20100,20100,20100,0
|
|
20240821,164800,966212800,20100,20100,20100,20100,0
|
|
20240821,164700,966212800,20100,20100,20100,20100,0
|
|
20240821,164600,966212800,20100,20100,20100,20100,0
|
|
20240821,164500,966212800,20100,20100,20100,20100,0
|
|
20240821,164400,966212800,20100,20100,20100,20100,0
|
|
20240821,164300,966212800,20100,20100,20100,20100,0
|
|
20240821,164200,966212800,20100,20100,20100,20100,0
|
|
20240821,164100,966212800,20100,20100,20100,20100,0
|
|
20240821,164000,966212800,20100,20100,20100,20100,0
|
|
20240821,163900,966212800,20100,20100,20100,20100,0
|
|
20240821,163800,966212800,20100,20100,20100,20100,0
|
|
20240821,163700,966212800,20100,20100,20100,20100,0
|
|
20240821,163600,966212800,20100,20100,20100,20100,0
|
|
20240821,163500,966212800,20100,20100,20100,20100,0
|
|
20240821,163400,966212800,20100,20100,20100,20100,0
|
|
20240821,163300,966212800,20100,20100,20100,20100,0
|
|
20240821,163200,966212800,20100,20100,20100,20100,0
|
|
20240821,163100,966212800,20100,20100,20100,20100,0
|
|
20240821,163000,966212800,20100,20100,20100,20100,0
|
|
20240821,162900,966212800,20100,20100,20100,20100,0
|
|
20240821,162800,966212800,20100,20100,20100,20100,0
|
|
20240821,162700,966212800,20100,20100,20100,20100,0
|
|
20240821,162600,966212800,20100,20100,20100,20100,524
|
|
20240821,162500,966212800,20100,20100,20100,20100,0
|
|
20240821,162400,966212800,20100,20100,20100,20100,0
|
|
20240821,162300,966212800,20100,20100,20100,20100,0
|
|
20240821,162200,966212800,20100,20100,20100,20100,0
|
|
20240821,162100,966212800,20100,20100,20100,20100,0
|
|
20240821,162000,966212800,20100,20100,20100,20100,0
|
|
20240821,161900,966212800,20100,20100,20100,20100,0
|
|
20240821,161800,966212800,20100,20100,20100,20100,0
|
|
20240821,161700,966212800,20100,20100,20100,20100,0
|
|
20240821,161600,966212800,20100,20100,20100,20100,0
|
|
20240821,161500,966212800,20100,20100,20100,20100,0
|
|
20240821,161400,966212800,20100,20100,20100,20100,0
|
|
20240821,161300,966212800,20100,20100,20100,20100,0
|
|
20240821,161200,966212800,20100,20100,20100,20100,0
|
|
20240821,161100,966212800,20100,20100,20100,20100,0
|
|
20240821,161000,966212800,20100,20100,20100,20100,0
|
|
20240821,160900,966212800,20100,20100,20100,20100,0
|
|
20240821,160800,966212800,20100,20100,20100,20100,0
|
|
20240821,160700,966212800,20100,20100,20100,20100,0
|
|
20240821,160600,966212800,20100,20100,20100,20100,0
|
|
20240821,160500,966212800,20100,20100,20100,20100,0
|
|
20240821,160400,966212800,20100,20100,20100,20100,0
|
|
20240821,160300,966212800,20100,20100,20100,20100,0
|
|
20240821,160200,966212800,20100,20100,20100,20100,0
|
|
20240821,160100,966212800,20100,20100,20100,20100,0
|
|
20240821,160000,966212800,20100,20100,20100,20100,0
|
|
20240821,155900,966212800,20100,20100,20100,20100,0
|
|
20240821,155800,966212800,20100,20100,20100,20100,0
|
|
20240821,155700,966212800,20100,20100,20100,20100,0
|
|
20240821,155600,966212800,20100,20100,20100,20100,524
|
|
20240821,155500,966212800,20100,20100,20100,20100,0
|
|
20240821,155400,966212800,20100,20100,20100,20100,0
|
|
20240821,155300,966212800,20100,20100,20100,20100,0
|
|
20240821,155200,966212800,20100,20100,20100,20100,0
|
|
20240821,155100,966212800,20100,20100,20100,20100,0
|
|
20240821,155000,966212800,20100,20100,20100,20100,0
|
|
20240821,154900,966212800,20100,20100,20100,20100,0
|
|
20240821,154800,966212800,20100,20100,20100,20100,0
|
|
20240821,154700,966212800,20100,20100,20100,20100,0
|
|
20240821,154600,966212800,20100,20100,20100,20100,0
|
|
20240821,154500,966212800,20100,20100,20100,20100,0
|
|
20240821,154400,966212800,20100,20100,20100,20100,0
|
|
20240821,154300,966212800,20100,20100,20100,20100,0
|
|
20240821,154200,966212800,20100,20100,20100,20100,0
|
|
20240821,154100,966212800,20100,20100,20100,20100,0
|
|
20240821,154000,966212800,20100,20100,20100,20100,0
|
|
20240821,153900,966212800,20100,20100,20100,20100,0
|
|
20240821,153800,966212800,20100,20100,20100,20100,0
|
|
20240821,153700,966212800,20100,20100,20100,20100,0
|
|
20240821,153600,966212800,20100,20100,20100,20100,0
|
|
20240821,153500,966212800,20100,20100,20100,20100,0
|
|
20240821,153400,966212800,20100,20100,20100,20100,0
|
|
20240821,153300,966212800,20100,20100,20100,20100,0
|
|
20240821,153200,966212800,20100,20100,20100,20100,0
|
|
20240821,153100,966212800,20100,20100,20100,20100,0
|
|
20240821,153000,966212800,20100,20100,20100,20100,524
|
|
20240821,152900,955680400,20150,20150,20150,20150,0
|
|
20240821,152800,955680400,20150,20150,20150,20150,0
|
|
20240821,152700,955680400,20150,20150,20150,20150,0
|
|
20240821,152600,955680400,20150,20150,20150,20150,0
|
|
20240821,152500,955680400,20150,20150,20150,20150,0
|
|
20240821,152400,955680400,20150,20150,20150,20150,0
|
|
20240821,152300,955680400,20150,20150,20150,20150,0
|
|
20240821,152200,955680400,20150,20150,20150,20150,0
|
|
20240821,152100,955680400,20150,20150,20150,20150,0
|
|
20240821,152000,955680400,20150,20150,20150,20150,0
|
|
20240821,151900,955680400,20150,20000,20150,20000,222
|
|
20240821,151800,951219150,20100,19990,20100,19990,181
|
|
20240821,151700,947593090,20000,20000,20100,20000,625
|
|
20240821,151600,935086990,20000,20000,20100,20000,235
|
|
20240821,151500,930384240,20100,20050,20100,20000,168
|
|
20240821,151400,927019640,20100,20000,20100,20000,225
|
|
20240821,151300,922513490,20000,20000,20050,20000,146
|
|
20240821,151200,919588190,20050,20000,20050,20000,180
|
|
20240821,151100,915985190,20000,20000,20050,20000,424
|
|
20240821,151000,907493190,20000,20050,20050,20000,192
|
|
20240821,150900,903645840,20050,20000,20100,20000,157
|
|
20240821,150800,900499940,20050,20050,20050,20000,171
|
|
20240821,150700,897076840,20050,20050,20050,20000,788
|
|
20240821,150600,881313590,20000,20000,20050,20000,224
|
|
20240821,150500,876827090,20050,20050,20100,20000,206
|
|
20240821,150400,872697240,20050,20050,20100,20000,357
|
|
20240821,150300,865530890,20100,20050,20100,20000,225
|
|
20240821,150200,861019790,20000,20000,20100,20000,302
|
|
20240821,150100,854963540,20050,20050,20050,20000,125
|
|
20240821,150000,852458290,20000,20050,20100,20000,325
|
|
20240821,145900,845943890,20050,20050,20050,20050,213
|
|
20240821,145800,841673240,20100,20050,20100,20050,140
|
|
20240821,145700,838864540,20000,20100,20100,20000,167
|
|
20240821,145600,835517940,20050,20050,20100,20000,234
|
|
20240821,145500,830825740,20050,20050,20100,20000,305
|
|
20240821,145400,824710140,20050,20050,20100,20000,281
|
|
20240821,145300,819073940,20050,20050,20050,20000,165
|
|
20240821,145200,815767890,20050,20050,20100,20000,547
|
|
20240821,145100,804787740,20050,20000,20050,20000,174
|
|
20240821,145000,801307640,20000,20000,20050,20000,221
|
|
20240821,144900,796887590,20000,20050,20050,20000,141
|
|
20240821,144800,794067190,20000,20050,20050,20000,281
|
|
20240821,144700,788444440,20050,20050,20050,20050,428
|
|
20240821,144600,779863040,20000,20050,20050,20000,212
|
|
20240821,144500,775622640,20050,20100,20100,20000,199
|
|
20240821,144400,771632290,20050,20000,20100,20000,254
|
|
20240821,144300,766545240,20050,20050,20050,20000,286
|
|
20240821,144200,760814640,20000,20050,20050,20000,136
|
|
20240821,144100,758092490,20100,20050,20100,20000,302
|
|
20240821,144000,752035290,20050,20050,20050,20050,198
|
|
20240821,143900,748065390,20050,20050,20050,20050,182
|
|
20240821,143800,744416290,20050,20050,20100,20000,399
|
|
20240821,143700,736407290,20050,20050,20050,20050,243
|
|
20240821,143600,731535140,20050,20050,20100,20050,241
|
|
20240821,143500,726700390,20050,20100,20100,20050,153
|
|
20240821,143400,723627940,20100,20050,20150,20050,211
|
|
20240821,143300,719391640,20050,20050,20150,20050,166
|
|
20240821,143200,716058640,20100,20100,20100,20050,140
|
|
20240821,143100,713248740,20100,20100,20100,20050,289
|
|
20240821,143000,707442590,20100,20050,20100,20000,162
|
|
20240821,142900,704190590,20000,20050,20050,20000,219
|
|
20240821,142800,699803490,20100,20050,20100,20000,146
|
|
20240821,142700,696876390,20050,20050,20050,20050,240
|
|
20240821,142600,692064390,20100,20050,20100,20050,306
|
|
20240821,142500,685927940,20050,20050,20050,20050,178
|
|
20240821,142400,682359040,20050,20050,20100,20000,175
|
|
20240821,142300,678850690,20100,20050,20100,20000,111
|
|
20240821,142200,676626090,20050,20050,20050,20050,250
|
|
20240821,142100,671613590,20050,20050,20050,20050,218
|
|
20240821,142000,667242690,20050,20050,20050,20050,196
|
|
20240821,141900,663312890,20050,20050,20050,20050,195
|
|
20240821,141800,659403140,20050,20050,20050,20050,182
|
|
20240821,141700,655754040,20050,20050,20050,20050,737
|
|
20240821,141600,640977190,20050,20100,20100,20050,129
|
|
20240821,141500,638389740,20050,20050,20100,20050,234
|
|
20240821,141400,633697140,20050,20050,20050,20000,286
|
|
20240821,141300,627972740,20050,20000,20050,20000,178
|
|
20240821,141200,624409340,20000,20000,20000,20000,146
|
|
20240821,141100,621489340,20000,20000,20050,20000,253
|
|
20240821,141000,616427940,20000,20050,20050,20000,220
|
|
20240821,140900,612027090,20050,20050,20050,20000,425
|
|
20240821,140800,603507540,20050,20050,20100,20050,154
|
|
20240821,140700,600419340,20050,20050,20050,20050,218
|
|
20240821,140600,596048440,20050,20050,20100,20050,193
|
|
20240821,140500,592178540,20050,20000,20050,20000,211
|
|
20240821,140400,587948690,20000,20050,20050,20000,298
|
|
20240821,140300,581979290,20050,20050,20050,20050,212
|
|
20240821,140200,577728690,20050,20050,20050,20050,181
|
|
20240821,140100,574099640,20100,20100,20100,20050,165
|
|
20240821,140000,570790240,20050,20100,20100,20050,1035
|
|
20240821,135900,549992990,20100,20100,20100,20100,199
|
|
20240821,135800,545993090,20100,20100,20100,20100,212
|
|
20240821,135700,541731890,20100,20100,20100,20100,134
|
|
20240821,135600,539038490,20100,20100,20100,20100,472
|
|
20240821,135500,529551290,20100,20100,20150,20100,233
|
|
20240821,135400,524865340,20100,20150,20150,20100,296
|
|
20240821,135300,518908740,20150,20200,20200,20100,1984
|
|
20240821,135200,478917540,20200,20200,20200,20200,8
|
|
20240821,135100,478755940,20200,20200,20200,20200,0
|
|
20240821,135000,478755940,20200,20200,20200,20200,0
|
|
20240821,134900,478755940,20200,20200,20200,20200,0
|
|
20240821,134800,478755940,20200,20200,20200,20200,0
|
|
20240821,134700,478755940,20200,20200,20200,20200,0
|
|
20240821,134600,478755940,20200,20200,20200,20200,0
|
|
20240821,134500,478755940,20200,20200,20200,20200,358
|
|
20240821,134400,471524340,20200,20200,20200,20200,0
|
|
20240821,134300,471524340,20200,20200,20200,20200,0
|
|
20240821,134200,471524340,20200,20200,20200,20200,0
|
|
20240821,134100,471524340,20200,20200,20200,20200,0
|
|
20240821,134000,471524340,20200,20200,20200,20200,0
|
|
20240821,133900,471524340,20200,20250,20250,20200,42
|
|
20240821,133800,470675890,20250,20250,20250,20250,0
|
|
20240821,133700,470675890,20250,20250,20250,20250,0
|
|
20240821,133600,470675890,20250,20250,20250,20250,0
|
|
20240821,133500,470675890,20250,20250,20250,20250,0
|
|
20240821,133400,470675890,20250,20250,20250,20250,0
|
|
20240821,133300,470675890,20250,20250,20250,20250,0
|
|
20240821,133200,470675890,20250,20250,20250,20250,0
|
|
20240821,133100,470675890,20250,20250,20250,20250,0
|
|
20240821,133000,470675890,20250,20250,20250,20250,0
|
|
20240821,132900,470675890,20250,20250,20250,20250,0
|
|
20240821,132800,470675890,20250,20250,20250,20250,1
|
|
20240821,132700,470655640,20250,20250,20250,20250,0
|
|
20240821,132600,470655640,20250,20250,20250,20250,0
|
|
20240821,132500,470655640,20250,20250,20250,20250,0
|
|
20240821,132400,470655640,20250,20250,20250,20250,79
|
|
20240821,132300,469055890,20250,20250,20250,20250,820
|
|
20240821,132200,452450890,20250,20250,20250,20250,0
|
|
20240821,132100,452450890,20250,20250,20250,20250,0
|
|
20240821,132000,452450890,20250,20250,20250,20250,0
|
|
20240821,131900,452450890,20250,20250,20250,20250,0
|
|
20240821,131800,452450890,20250,20250,20250,20250,0
|
|
20240821,131700,452450890,20250,20250,20250,20250,5
|
|
20240821,131600,452349640,20250,20300,20300,20250,16
|
|
20240821,131500,452025590,20250,20250,20250,20250,500
|
|
20240821,131400,441900590,20300,20300,20300,20300,0
|
|
20240821,131300,441900590,20300,20300,20300,20300,0
|
|
20240821,131200,441900590,20300,20300,20300,20300,0
|
|
20240821,131100,441900590,20300,20300,20300,20300,1
|
|
20240821,131000,441880290,20250,20250,20250,20250,124
|
|
20240821,130900,439369290,20200,20200,20200,20200,0
|
|
20240821,130800,439369290,20200,20200,20200,20200,0
|
|
20240821,130700,439369290,20200,20200,20200,20200,1
|
|
20240821,130600,439349090,20200,20200,20200,20200,0
|
|
20240821,130500,439349090,20200,20200,20200,20200,0
|
|
20240821,130400,439349090,20200,20200,20200,20200,200
|
|
20240821,130300,435309090,20200,20200,20200,20200,0
|
|
20240821,130200,435309090,20200,20200,20200,20200,0
|
|
20240821,130100,435309090,20200,20200,20200,20200,0
|
|
20240821,130000,435309090,20200,20200,20200,20200,41
|
|
20240821,125900,434480890,20250,20250,20250,20250,0
|
|
20240821,125800,434480890,20250,20250,20250,20250,16
|
|
20240821,125700,434156890,20250,20250,20250,20250,0
|
|
20240821,125600,434156890,20250,20250,20250,20250,0
|
|
20240821,125500,434156890,20250,20250,20250,20250,0
|
|
20240821,125400,434156890,20250,20250,20250,20250,0
|
|
20240821,125300,434156890,20250,20250,20250,20250,31
|
|
20240821,125200,433529140,20300,20300,20300,20300,0
|
|
20240821,125100,433529140,20300,20300,20300,20300,0
|
|
20240821,125000,433529140,20300,20300,20300,20300,0
|
|
20240821,124900,433529140,20300,20300,20300,20300,0
|
|
20240821,124800,433529140,20300,20300,20300,20300,0
|
|
20240821,124700,433529140,20300,20250,20300,20250,191
|
|
20240821,124600,429659890,20250,20250,20250,20250,0
|
|
20240821,124500,429659890,20250,20250,20250,20250,9
|
|
20240821,124400,429477640,20250,20250,20250,20250,250
|
|
20240821,124300,424415140,20250,20250,20250,20250,0
|
|
20240821,124200,424415140,20250,20250,20250,20250,0
|
|
20240821,124100,424415140,20250,20250,20250,20250,0
|
|
20240821,124000,424415140,20250,20250,20250,20250,134
|
|
20240821,123900,421701640,20200,20200,20200,20200,0
|
|
20240821,123800,421701640,20200,20200,20200,20200,0
|
|
20240821,123700,421701640,20200,20200,20200,20200,0
|
|
20240821,123600,421701640,20200,20200,20200,20200,0
|
|
20240821,123500,421701640,20200,20200,20200,20200,3
|
|
20240821,123400,421641040,20200,20200,20200,20200,500
|
|
20240821,123300,411541040,20250,20250,20250,20250,0
|
|
20240821,123200,411541040,20250,20250,20250,20250,66
|
|
20240821,123100,410204540,20250,20250,20250,20250,341
|
|
20240821,123000,403299290,20250,20250,20250,20250,0
|
|
20240821,122900,403299290,20250,20250,20250,20250,0
|
|
20240821,122800,403299290,20250,20300,20300,20250,109
|
|
20240821,122700,401087090,20250,20250,20250,20250,0
|
|
20240821,122600,401087090,20250,20250,20250,20250,0
|
|
20240821,122500,401087090,20250,20250,20250,20250,0
|
|
20240821,122400,401087090,20250,20250,20250,20250,0
|
|
20240821,122300,401087090,20250,20250,20250,20250,0
|
|
20240821,122200,401087090,20250,20250,20250,20250,300
|
|
20240821,122100,395012090,20250,20250,20250,20250,0
|
|
20240821,122000,395012090,20250,20250,20250,20250,0
|
|
20240821,121900,395012090,20250,20250,20250,20250,0
|
|
20240821,121800,395012090,20250,20250,20250,20250,0
|
|
20240821,121700,395012090,20250,20250,20250,20250,0
|
|
20240821,121600,395012090,20250,20250,20250,20250,7
|
|
20240821,121500,394870340,20200,20200,20200,20200,0
|
|
20240821,121400,394870340,20200,20200,20200,20200,1
|
|
20240821,121300,394850140,20250,20250,20250,20250,1
|
|
20240821,121200,394829890,20250,20250,20250,20250,0
|
|
20240821,121100,394829890,20250,20250,20250,20250,0
|
|
20240821,121000,394829890,20250,20250,20250,20250,0
|
|
20240821,120900,394829890,20250,20250,20250,20250,46
|
|
20240821,120800,393898390,20250,20250,20250,20250,0
|
|
20240821,120700,393898390,20250,20250,20250,20250,0
|
|
20240821,120600,393898390,20250,20250,20250,20250,0
|
|
20240821,120500,393898390,20250,20250,20250,20250,0
|
|
20240821,120400,393898390,20250,20250,20250,20250,0
|
|
20240821,120300,393898390,20250,20250,20250,20250,24
|
|
20240821,120200,393412390,20250,20250,20250,20250,100
|
|
20240821,120100,391387390,20250,20250,20250,20250,27
|
|
20240821,120000,390840640,20200,20200,20200,20200,9
|
|
20240821,115900,390658840,20300,20300,20300,20300,0
|
|
20240821,115800,390658840,20300,20300,20300,20300,0
|
|
20240821,115700,390658840,20300,20300,20300,20300,0
|
|
20240821,115600,390658840,20300,20300,20300,20300,0
|
|
20240821,115500,390658840,20300,20250,20300,20250,66
|
|
20240821,115400,389319590,20250,20250,20250,20250,89
|
|
20240821,115300,387517340,20250,20250,20250,20250,0
|
|
20240821,115200,387517340,20250,20250,20250,20250,0
|
|
20240821,115100,387517340,20250,20250,20250,20250,50
|
|
20240821,115000,386504840,20250,20250,20250,20250,0
|
|
20240821,114900,386504840,20250,20250,20250,20250,0
|
|
20240821,114800,386504840,20250,20250,20250,20250,0
|
|
20240821,114700,386504840,20250,20250,20250,20250,0
|
|
20240821,114600,386504840,20250,20250,20250,20250,0
|
|
20240821,114500,386504840,20250,20250,20250,20250,0
|
|
20240821,114400,386504840,20250,20250,20250,20250,0
|
|
20240821,114300,386504840,20250,20250,20250,20250,0
|
|
20240821,114200,386504840,20250,20250,20250,20250,0
|
|
20240821,114100,386504840,20250,20250,20250,20250,0
|
|
20240821,114000,386504840,20250,20250,20250,20250,6
|
|
20240821,113900,386383340,20200,20200,20200,20200,0
|
|
20240821,113800,386383340,20200,20250,20250,20200,1021
|
|
20240821,113700,365736740,20300,20300,20300,20300,1
|
|
20240821,113600,365716440,20250,20250,20250,20250,0
|
|
20240821,113500,365716440,20250,20250,20250,20250,48
|
|
20240821,113400,364744440,20250,20250,20250,20250,0
|
|
20240821,113300,364744440,20250,20250,20250,20250,144
|
|
20240821,113200,361828440,20250,20250,20250,20250,0
|
|
20240821,113100,361828440,20250,20250,20250,20250,0
|
|
20240821,113000,361828440,20250,20250,20250,20250,0
|
|
20240821,112900,361828440,20250,20250,20250,20250,100
|
|
20240821,112800,359803440,20200,20200,20200,20200,1
|
|
20240821,112700,359783240,20200,20200,20200,20200,50
|
|
20240821,112600,358773240,20200,20200,20200,20200,0
|
|
20240821,112500,358773240,20200,20200,20200,20200,0
|
|
20240821,112400,358773240,20200,20200,20200,20200,0
|
|
20240821,112300,358773240,20200,20200,20200,20200,0
|
|
20240821,112200,358773240,20200,20200,20200,20200,0
|
|
20240821,112100,358773240,20200,20200,20200,20200,0
|
|
20240821,112000,358773240,20200,20200,20200,20200,0
|
|
20240821,111900,358773240,20200,20200,20200,20200,0
|
|
20240821,111800,358773240,20200,20200,20200,20200,0
|
|
20240821,111700,358773240,20200,20200,20200,20200,62
|
|
20240821,111600,357520840,20250,20250,20250,20250,4
|
|
20240821,111500,357439840,20250,20250,20250,20250,0
|
|
20240821,111400,357439840,20250,20250,20250,20250,0
|
|
20240821,111300,357439840,20250,20250,20250,20250,0
|
|
20240821,111200,357439840,20250,20250,20250,20250,0
|
|
20240821,111100,357439840,20250,20250,20250,20250,0
|
|
20240821,111000,357439840,20250,20250,20250,20250,0
|
|
20240821,110900,357439840,20250,20250,20250,20250,0
|
|
20240821,110800,357439840,20250,20250,20250,20250,50
|
|
20240821,110700,356427340,20200,20200,20200,20200,400
|
|
20240821,110600,348347340,20250,20250,20250,20250,50
|
|
20240821,110500,347334840,20250,20250,20250,20250,503
|
|
20240821,110400,337149090,20300,20300,20300,20300,0
|
|
20240821,110300,337149090,20300,20300,20300,20300,10
|
|
20240821,110200,336946090,20250,20250,20250,20250,209
|
|
20240821,110100,332713840,20250,20250,20250,20250,0
|
|
20240821,110000,332713840,20250,20250,20250,20250,500
|
|
20240821,105900,322588840,20250,20250,20250,20250,0
|
|
20240821,105800,322588840,20250,20250,20250,20250,0
|
|
20240821,105700,322588840,20250,20250,20250,20250,23
|
|
20240821,105600,322123090,20250,20250,20250,20250,0
|
|
20240821,105500,322123090,20250,20250,20250,20250,1
|
|
20240821,105400,322102840,20300,20300,20300,20300,258
|
|
20240821,105300,316865440,20300,20300,20300,20300,2
|
|
20240821,105200,316824840,20300,20250,20300,20250,537
|
|
20240821,105100,305933790,20250,20250,20250,20250,7
|
|
20240821,105000,305792040,20250,20200,20250,20200,198
|
|
20240821,104900,301782590,20250,20250,20250,20250,55
|
|
20240821,104800,300668840,20250,20250,20250,20250,0
|
|
20240821,104700,300668840,20250,20250,20250,20250,25
|
|
20240821,104600,300162590,20250,20250,20250,20250,24
|
|
20240821,104500,299676590,20250,20250,20250,20250,2
|
|
20240821,104400,299636090,20250,20250,20250,20250,200
|
|
20240821,104300,295586090,20250,20250,20250,20250,22
|
|
20240821,104200,295140590,20250,20250,20250,20250,91
|
|
20240821,104100,293297840,20200,20200,20200,20200,0
|
|
20240821,104000,293297840,20200,20200,20200,20200,3
|
|
20240821,103900,293237240,20250,20250,20250,20250,0
|
|
20240821,103800,293237240,20250,20250,20250,20250,0
|
|
20240821,103700,293237240,20250,20250,20250,20250,0
|
|
20240821,103600,293237240,20250,20250,20250,20250,0
|
|
20240821,103500,293237240,20250,20250,20250,20250,9
|
|
20240821,103400,293054990,20250,20250,20250,20250,91
|
|
20240821,103300,291212240,20250,20250,20250,20250,6
|
|
20240821,103200,291090740,20250,20250,20250,20250,5
|
|
20240821,103100,290989490,20200,20200,20200,20200,0
|
|
20240821,103000,290989490,20200,20200,20200,20200,0
|
|
20240821,102900,290989490,20200,20200,20200,20200,0
|
|
20240821,102800,290989490,20200,20200,20200,20200,0
|
|
20240821,102700,290989490,20200,20200,20200,20200,0
|
|
20240821,102600,290989490,20200,20200,20200,20200,0
|
|
20240821,102500,290989490,20200,20200,20200,20200,2
|
|
20240821,102400,290949090,20200,20200,20200,20200,0
|
|
20240821,102300,290949090,20200,20200,20200,20200,0
|
|
20240821,102200,290949090,20200,20200,20200,20200,21
|
|
20240821,102100,290524890,20250,20250,20250,20250,0
|
|
20240821,102000,290524890,20250,20250,20250,20250,13
|
|
20240821,101900,290261640,20250,20250,20250,20250,1
|
|
20240821,101800,290241390,20300,20250,20300,20250,89
|
|
20240821,101700,288438990,20300,20300,20300,20300,0
|
|
20240821,101600,288438990,20300,20300,20300,20300,31
|
|
20240821,101500,287809690,20200,20250,20250,20200,168
|
|
20240821,101400,284412740,20250,20250,20250,20250,50
|
|
20240821,101300,283400240,20250,20250,20250,20250,0
|
|
20240821,101200,283400240,20250,20250,20250,20250,10
|
|
20240821,101100,283197740,20250,20250,20250,20250,0
|
|
20240821,101000,283197740,20250,20250,20250,20250,0
|
|
20240821,100900,283197740,20250,20250,20250,20250,0
|
|
20240821,100800,283197740,20250,20250,20250,20250,213
|
|
20240821,100700,278884490,20300,20300,20300,20300,32
|
|
20240821,100600,278234890,20300,20300,20300,20300,249
|
|
20240821,100500,273180190,20250,20250,20250,20250,100
|
|
20240821,100400,271155190,20300,20300,20300,20300,399
|
|
20240821,100300,263055490,20300,20300,20300,20300,1
|
|
20240821,100200,263035190,20300,20250,20300,20250,299
|
|
20240821,100100,256980390,20250,20250,20250,20250,179
|
|
20240821,100000,253355640,20300,20300,20300,20300,288
|
|
20240821,095900,247509240,20250,20250,20250,20250,68
|
|
20240821,095800,246132240,20200,20250,20250,20200,2264
|
|
20240821,095700,200399340,20250,20300,20300,20250,121
|
|
20240821,095600,197949040,20250,20300,20300,20250,675
|
|
20240821,095500,184272790,20350,20300,20350,20300,210
|
|
20240821,095400,180009290,20350,20350,20350,20350,20
|
|
20240821,095300,179602290,20350,20350,20350,20350,93
|
|
20240821,095200,177709740,20400,20400,20400,20400,1066
|
|
20240821,095100,155963340,20400,20450,20450,20400,19
|
|
20240821,095000,155575690,20450,20400,20450,20400,1000
|
|
20240821,094900,135171090,20350,20350,20350,20350,200
|
|
20240821,094800,131101090,20350,20350,20350,20350,63
|
|
20240821,094700,129819040,20350,20350,20400,20350,584
|
|
20240821,094600,117931340,20300,20300,20300,20300,214
|
|
20240821,094500,113587140,20300,20250,20300,20250,291
|
|
20240821,094400,107683840,20250,20250,20250,20250,45
|
|
20240821,094300,106772590,20250,20250,20250,20250,19
|
|
20240821,094200,106387840,20350,20350,20350,20350,0
|
|
20240821,094100,106387840,20350,20300,20400,20300,1365
|
|
20240821,094000,78632290,20300,20250,20300,20250,2
|
|
20240821,093900,78591740,20300,20200,20300,20200,548
|
|
20240821,093800,67497940,20200,20200,20200,20200,300
|
|
20240821,093700,61437940,20250,20200,20250,20200,112
|
|
20240821,093600,59175140,20150,20150,20150,20150,0
|
|
20240821,093500,59175140,20150,20150,20150,20150,0
|
|
20240821,093400,59175140,20150,20150,20150,20150,0
|
|
20240821,093300,59175140,20150,20150,20150,20150,0
|
|
20240821,093200,59175140,20150,20150,20150,20150,0
|
|
20240821,093100,59175140,20150,20150,20150,20150,204
|
|
20240821,093000,55064540,20150,20150,20150,20150,0
|
|
20240821,092900,55064540,20150,20150,20150,20150,6
|
|
20240821,092800,54943640,20150,20150,20150,20150,304
|
|
20240821,092700,48818040,20150,20200,20200,20150,32
|
|
20240821,092600,48171690,20200,20200,20200,20200,1
|
|
20240821,092500,48151490,20200,20150,20200,20150,161
|
|
20240821,092400,44907290,20150,20150,20150,20150,1
|
|
20240821,092300,44887140,20100,20100,20100,20100,0
|
|
20240821,092200,44887140,20100,20100,20100,20100,0
|
|
20240821,092100,44887140,20100,20100,20100,20100,58
|
|
20240821,092000,43721340,20100,20050,20100,20000,132
|
|
20240821,091900,41070090,20050,20050,20050,20050,34
|
|
20240821,091800,40388390,20050,20050,20100,20050,407
|
|
20240821,091700,32218540,19970,19970,19970,19970,0
|
|
20240821,091600,32218540,19970,19970,19970,19970,20
|
|
20240821,091500,31819140,20050,20050,20050,20050,1
|
|
20240821,091400,31799090,19970,19970,19970,19970,800
|
|
20240821,091300,15823090,19970,19980,19980,19970,35
|
|
20240821,091200,15123940,20000,20000,20000,20000,4
|
|
20240821,091100,15043940,20000,20000,20000,20000,7
|
|
20240821,091000,14903940,19970,19970,19970,19970,107
|
|
20240821,090900,12767150,20050,20050,20050,20050,2
|
|
20240821,090800,12727050,20050,20050,20050,20050,54
|
|
20240821,090700,11644350,19950,19950,19950,19950,0
|
|
20240821,090600,11644350,19950,19950,19950,19950,0
|
|
20240821,090500,11644350,19950,19950,19950,19950,0
|
|
20240821,090400,11644350,19950,20050,20050,19950,4
|
|
20240821,090300,11564450,19950,19950,19950,19950,400
|
|
20240821,090200,3584450,19950,19950,19950,19950,90
|
|
20240821,090100,1788950,20100,20100,20100,20100,0
|
|
20240821,090000,1788950,20100,20100,20100,20100,88
|