670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,200700,868777840,16950,16950,16950,16950,1201
|
|
20240821,200600,868777840,16950,16950,16950,16950,0
|
|
20240821,200500,868777840,16950,16950,16950,16950,0
|
|
20240821,200400,868777840,16950,16950,16950,16950,0
|
|
20240821,200300,868777840,16950,16950,16950,16950,0
|
|
20240821,200200,868777840,16950,16950,16950,16950,0
|
|
20240821,200100,868777840,16950,16950,16950,16950,0
|
|
20240821,200000,868777840,16950,16950,16950,16950,0
|
|
20240821,195900,868777840,16950,16950,16950,16950,0
|
|
20240821,195800,868777840,16950,16950,16950,16950,0
|
|
20240821,195700,868777840,16950,16950,16950,16950,0
|
|
20240821,195600,868777840,16950,16950,16950,16950,0
|
|
20240821,195500,868777840,16950,16950,16950,16950,0
|
|
20240821,195400,868777840,16950,16950,16950,16950,0
|
|
20240821,195300,868777840,16950,16950,16950,16950,0
|
|
20240821,195200,868777840,16950,16950,16950,16950,0
|
|
20240821,195100,868777840,16950,16950,16950,16950,0
|
|
20240821,195000,868777840,16950,16950,16950,16950,0
|
|
20240821,194900,868777840,16950,16950,16950,16950,0
|
|
20240821,194800,868777840,16950,16950,16950,16950,0
|
|
20240821,194700,868777840,16950,16950,16950,16950,0
|
|
20240821,194600,868777840,16950,16950,16950,16950,0
|
|
20240821,194500,868777840,16950,16950,16950,16950,0
|
|
20240821,194400,868777840,16950,16950,16950,16950,0
|
|
20240821,194300,868777840,16950,16950,16950,16950,0
|
|
20240821,194200,868777840,16950,16950,16950,16950,0
|
|
20240821,194100,868777840,16950,16950,16950,16950,0
|
|
20240821,194000,868777840,16950,16950,16950,16950,0
|
|
20240821,193900,868777840,16950,16950,16950,16950,0
|
|
20240821,193800,868777840,16950,16950,16950,16950,0
|
|
20240821,193700,868777840,16950,16950,16950,16950,1201
|
|
20240821,193600,868777840,16950,16950,16950,16950,0
|
|
20240821,193500,868777840,16950,16950,16950,16950,0
|
|
20240821,193400,868777840,16950,16950,16950,16950,0
|
|
20240821,193300,868777840,16950,16950,16950,16950,0
|
|
20240821,193200,868777840,16950,16950,16950,16950,0
|
|
20240821,193100,868777840,16950,16950,16950,16950,0
|
|
20240821,193000,868777840,16950,16950,16950,16950,0
|
|
20240821,192900,868777840,16950,16950,16950,16950,0
|
|
20240821,192800,868777840,16950,16950,16950,16950,0
|
|
20240821,192700,868777840,16950,16950,16950,16950,0
|
|
20240821,192600,868777840,16950,16950,16950,16950,0
|
|
20240821,192500,868777840,16950,16950,16950,16950,0
|
|
20240821,192400,868777840,16950,16950,16950,16950,0
|
|
20240821,192300,868777840,16950,16950,16950,16950,0
|
|
20240821,192200,868777840,16950,16950,16950,16950,0
|
|
20240821,192100,868777840,16950,16950,16950,16950,0
|
|
20240821,192000,868777840,16950,16950,16950,16950,0
|
|
20240821,191900,868777840,16950,16950,16950,16950,0
|
|
20240821,191800,868777840,16950,16950,16950,16950,0
|
|
20240821,191700,868777840,16950,16950,16950,16950,0
|
|
20240821,191600,868777840,16950,16950,16950,16950,0
|
|
20240821,191500,868777840,16950,16950,16950,16950,0
|
|
20240821,191400,868777840,16950,16950,16950,16950,0
|
|
20240821,191300,868777840,16950,16950,16950,16950,0
|
|
20240821,191200,868777840,16950,16950,16950,16950,0
|
|
20240821,191100,868777840,16950,16950,16950,16950,0
|
|
20240821,191000,868777840,16950,16950,16950,16950,0
|
|
20240821,190900,868777840,16950,16950,16950,16950,0
|
|
20240821,190800,868777840,16950,16950,16950,16950,0
|
|
20240821,190700,868777840,16950,16950,16950,16950,1201
|
|
20240821,190600,868777840,16950,16950,16950,16950,0
|
|
20240821,190500,868777840,16950,16950,16950,16950,0
|
|
20240821,190400,868777840,16950,16950,16950,16950,0
|
|
20240821,190300,868777840,16950,16950,16950,16950,0
|
|
20240821,190200,868777840,16950,16950,16950,16950,0
|
|
20240821,190100,868777840,16950,16950,16950,16950,0
|
|
20240821,190000,868777840,16950,16950,16950,16950,0
|
|
20240821,185900,868777840,16950,16950,16950,16950,0
|
|
20240821,185800,868777840,16950,16950,16950,16950,0
|
|
20240821,185700,868777840,16950,16950,16950,16950,0
|
|
20240821,185600,868777840,16950,16950,16950,16950,0
|
|
20240821,185500,868777840,16950,16950,16950,16950,0
|
|
20240821,185400,868777840,16950,16950,16950,16950,0
|
|
20240821,185300,868777840,16950,16950,16950,16950,0
|
|
20240821,185200,868777840,16950,16950,16950,16950,0
|
|
20240821,185100,868777840,16950,16950,16950,16950,0
|
|
20240821,185000,868777840,16950,16950,16950,16950,0
|
|
20240821,184900,868777840,16950,16950,16950,16950,0
|
|
20240821,184800,868777840,16950,16950,16950,16950,0
|
|
20240821,184700,868777840,16950,16950,16950,16950,0
|
|
20240821,184600,868777840,16950,16950,16950,16950,0
|
|
20240821,184500,868777840,16950,16950,16950,16950,0
|
|
20240821,184400,868777840,16950,16950,16950,16950,0
|
|
20240821,184300,868777840,16950,16950,16950,16950,0
|
|
20240821,184200,868777840,16950,16950,16950,16950,0
|
|
20240821,184100,868777840,16950,16950,16950,16950,0
|
|
20240821,184000,868777840,16950,16950,16950,16950,0
|
|
20240821,183900,868777840,16950,16950,16950,16950,0
|
|
20240821,183800,868777840,16950,16950,16950,16950,0
|
|
20240821,183700,868777840,16950,16950,16950,16950,1201
|
|
20240821,183600,868777840,16950,16950,16950,16950,0
|
|
20240821,183500,868777840,16950,16950,16950,16950,0
|
|
20240821,183400,868777840,16950,16950,16950,16950,0
|
|
20240821,183300,868777840,16950,16950,16950,16950,0
|
|
20240821,183200,868777840,16950,16950,16950,16950,0
|
|
20240821,183100,868777840,16950,16950,16950,16950,0
|
|
20240821,183000,868777840,16950,16950,16950,16950,0
|
|
20240821,182900,868777840,16950,16950,16950,16950,0
|
|
20240821,182800,868777840,16950,16950,16950,16950,0
|
|
20240821,182700,868777840,16950,16950,16950,16950,0
|
|
20240821,182600,868777840,16950,16950,16950,16950,0
|
|
20240821,182500,868777840,16950,16950,16950,16950,0
|
|
20240821,182400,868777840,16950,16950,16950,16950,0
|
|
20240821,182300,868777840,16950,16950,16950,16950,0
|
|
20240821,182200,868777840,16950,16950,16950,16950,0
|
|
20240821,182100,868777840,16950,16950,16950,16950,0
|
|
20240821,182000,868777840,16950,16950,16950,16950,0
|
|
20240821,181900,868777840,16950,16950,16950,16950,0
|
|
20240821,181800,868777840,16950,16950,16950,16950,0
|
|
20240821,181700,868777840,16950,16950,16950,16950,0
|
|
20240821,181600,868777840,16950,16950,16950,16950,0
|
|
20240821,181500,868777840,16950,16950,16950,16950,0
|
|
20240821,181400,868777840,16950,16950,16950,16950,0
|
|
20240821,181300,868777840,16950,16950,16950,16950,0
|
|
20240821,181200,868777840,16950,16950,16950,16950,0
|
|
20240821,181100,868777840,16950,16950,16950,16950,0
|
|
20240821,181000,868777840,16950,16950,16950,16950,0
|
|
20240821,180900,868777840,16950,16950,16950,16950,0
|
|
20240821,180800,868777840,16950,16950,16950,16950,0
|
|
20240821,180700,868777840,16950,16950,16950,16950,1201
|
|
20240821,180600,868777840,16950,16950,16950,16950,0
|
|
20240821,180500,868777840,16950,16950,16950,16950,0
|
|
20240821,180400,868777840,16950,16950,16950,16950,0
|
|
20240821,180300,868777840,16950,16950,16950,16950,0
|
|
20240821,180200,868777840,16950,16950,16950,16950,0
|
|
20240821,180100,868777840,16950,16950,16950,16950,0
|
|
20240821,180000,868777840,16950,16950,16950,16950,0
|
|
20240821,175900,868777840,16950,16950,16950,16950,0
|
|
20240821,175800,868777840,16950,16950,16950,16950,0
|
|
20240821,175700,868777840,16950,16950,16950,16950,0
|
|
20240821,175600,868777840,16950,16950,16950,16950,0
|
|
20240821,175500,868777840,16950,16950,16950,16950,0
|
|
20240821,175400,868777840,16950,16950,16950,16950,0
|
|
20240821,175300,868777840,16950,16950,16950,16950,0
|
|
20240821,175200,868777840,16950,16950,16950,16950,0
|
|
20240821,175100,868777840,16950,16950,16950,16950,0
|
|
20240821,175000,868777840,16950,16950,16950,16950,0
|
|
20240821,174900,868777840,16950,16950,16950,16950,0
|
|
20240821,174800,868777840,16950,16950,16950,16950,0
|
|
20240821,174700,868777840,16950,16950,16950,16950,0
|
|
20240821,174600,868777840,16950,16950,16950,16950,0
|
|
20240821,174500,868777840,16950,16950,16950,16950,0
|
|
20240821,174400,868777840,16950,16950,16950,16950,0
|
|
20240821,174300,868777840,16950,16950,16950,16950,0
|
|
20240821,174200,868777840,16950,16950,16950,16950,0
|
|
20240821,174100,868777840,16950,16950,16950,16950,0
|
|
20240821,174000,868777840,16950,16950,16950,16950,0
|
|
20240821,173900,868777840,16950,16950,16950,16950,0
|
|
20240821,173800,868777840,16950,16950,16950,16950,0
|
|
20240821,173700,868777840,16950,16950,16950,16950,1201
|
|
20240821,173600,868777840,16950,16950,16950,16950,0
|
|
20240821,173500,868777840,16950,16950,16950,16950,0
|
|
20240821,173400,868777840,16950,16950,16950,16950,0
|
|
20240821,173300,868777840,16950,16950,16950,16950,0
|
|
20240821,173200,868777840,16950,16950,16950,16950,0
|
|
20240821,173100,868777840,16950,16950,16950,16950,0
|
|
20240821,173000,868777840,16950,16950,16950,16950,0
|
|
20240821,172900,868777840,16950,16950,16950,16950,0
|
|
20240821,172800,868777840,16950,16950,16950,16950,0
|
|
20240821,172700,868777840,16950,16950,16950,16950,0
|
|
20240821,172600,868777840,16950,16950,16950,16950,0
|
|
20240821,172500,868777840,16950,16950,16950,16950,0
|
|
20240821,172400,868777840,16950,16950,16950,16950,0
|
|
20240821,172300,868777840,16950,16950,16950,16950,0
|
|
20240821,172200,868777840,16950,16950,16950,16950,0
|
|
20240821,172100,868777840,16950,16950,16950,16950,0
|
|
20240821,172000,868777840,16950,16950,16950,16950,0
|
|
20240821,171900,868777840,16950,16950,16950,16950,0
|
|
20240821,171800,868777840,16950,16950,16950,16950,0
|
|
20240821,171700,868777840,16950,16950,16950,16950,0
|
|
20240821,171600,868777840,16950,16950,16950,16950,0
|
|
20240821,171500,868777840,16950,16950,16950,16950,0
|
|
20240821,171400,868777840,16950,16950,16950,16950,0
|
|
20240821,171300,868777840,16950,16950,16950,16950,0
|
|
20240821,171200,868777840,16950,16950,16950,16950,0
|
|
20240821,171100,868777840,16950,16950,16950,16950,0
|
|
20240821,171000,868777840,16950,16950,16950,16950,0
|
|
20240821,170900,868777840,16950,16950,16950,16950,0
|
|
20240821,170800,868777840,16950,16950,16950,16950,0
|
|
20240821,170700,868777840,16950,16950,16950,16950,1201
|
|
20240821,170600,868777840,16950,16950,16950,16950,0
|
|
20240821,170500,868777840,16950,16950,16950,16950,0
|
|
20240821,170400,868777840,16950,16950,16950,16950,0
|
|
20240821,170300,868777840,16950,16950,16950,16950,0
|
|
20240821,170200,868777840,16950,16950,16950,16950,0
|
|
20240821,170100,868777840,16950,16950,16950,16950,0
|
|
20240821,170000,868777840,16950,16950,16950,16950,0
|
|
20240821,165900,868777840,16950,16950,16950,16950,0
|
|
20240821,165800,868777840,16950,16950,16950,16950,0
|
|
20240821,165700,868777840,16950,16950,16950,16950,0
|
|
20240821,165600,868777840,16950,16950,16950,16950,0
|
|
20240821,165500,868777840,16950,16950,16950,16950,0
|
|
20240821,165400,868777840,16950,16950,16950,16950,0
|
|
20240821,165300,868777840,16950,16950,16950,16950,0
|
|
20240821,165200,868777840,16950,16950,16950,16950,0
|
|
20240821,165100,868777840,16950,16950,16950,16950,0
|
|
20240821,165000,868777840,16950,16950,16950,16950,0
|
|
20240821,164900,868777840,16950,16950,16950,16950,0
|
|
20240821,164800,868777840,16950,16950,16950,16950,0
|
|
20240821,164700,868777840,16950,16950,16950,16950,0
|
|
20240821,164600,868777840,16950,16950,16950,16950,0
|
|
20240821,164500,868777840,16950,16950,16950,16950,0
|
|
20240821,164400,868777840,16950,16950,16950,16950,0
|
|
20240821,164300,868777840,16950,16950,16950,16950,0
|
|
20240821,164200,868777840,16950,16950,16950,16950,0
|
|
20240821,164100,868777840,16950,16950,16950,16950,0
|
|
20240821,164000,868777840,16950,16950,16950,16950,0
|
|
20240821,163900,868777840,16950,16950,16950,16950,0
|
|
20240821,163800,868777840,16950,16950,16950,16950,0
|
|
20240821,163700,868777840,16950,16950,16950,16950,1201
|
|
20240821,163600,868777840,16950,16950,16950,16950,0
|
|
20240821,163500,868777840,16950,16950,16950,16950,0
|
|
20240821,163400,868777840,16950,16950,16950,16950,0
|
|
20240821,163300,868777840,16950,16950,16950,16950,0
|
|
20240821,163200,868777840,16950,16950,16950,16950,0
|
|
20240821,163100,868777840,16950,16950,16950,16950,0
|
|
20240821,163000,868777840,16950,16950,16950,16950,0
|
|
20240821,162900,868777840,16950,16950,16950,16950,0
|
|
20240821,162800,868777840,16950,16950,16950,16950,0
|
|
20240821,162700,868777840,16950,16950,16950,16950,0
|
|
20240821,162600,868777840,16950,16950,16950,16950,0
|
|
20240821,162500,868777840,16950,16950,16950,16950,0
|
|
20240821,162400,868777840,16950,16950,16950,16950,0
|
|
20240821,162300,868777840,16950,16950,16950,16950,0
|
|
20240821,162200,868777840,16950,16950,16950,16950,0
|
|
20240821,162100,868777840,16950,16950,16950,16950,0
|
|
20240821,162000,868777840,16950,16950,16950,16950,0
|
|
20240821,161900,868777840,16950,16950,16950,16950,0
|
|
20240821,161800,868777840,16950,16950,16950,16950,0
|
|
20240821,161700,868777840,16950,16950,16950,16950,0
|
|
20240821,161600,868777840,16950,16950,16950,16950,0
|
|
20240821,161500,868777840,16950,16950,16950,16950,0
|
|
20240821,161400,868777840,16950,16950,16950,16950,0
|
|
20240821,161300,868777840,16950,16950,16950,16950,0
|
|
20240821,161200,868777840,16950,16950,16950,16950,0
|
|
20240821,161100,868777840,16950,16950,16950,16950,0
|
|
20240821,161000,868777840,16950,16950,16950,16950,0
|
|
20240821,160900,868777840,16950,16950,16950,16950,0
|
|
20240821,160800,868777840,16950,16950,16950,16950,0
|
|
20240821,160700,868777840,16950,16950,16950,16950,1201
|
|
20240821,160600,868777840,16950,16950,16950,16950,0
|
|
20240821,160500,868777840,16950,16950,16950,16950,0
|
|
20240821,160400,868777840,16950,16950,16950,16950,0
|
|
20240821,160300,868777840,16950,16950,16950,16950,0
|
|
20240821,160200,868777840,16950,16950,16950,16950,0
|
|
20240821,160100,868777840,16950,16950,16950,16950,0
|
|
20240821,160000,868777840,16950,16950,16950,16950,0
|
|
20240821,155900,868777840,16950,16950,16950,16950,0
|
|
20240821,155800,868777840,16950,16950,16950,16950,0
|
|
20240821,155700,868777840,16950,16950,16950,16950,0
|
|
20240821,155600,868777840,16950,16950,16950,16950,0
|
|
20240821,155500,868777840,16950,16950,16950,16950,0
|
|
20240821,155400,868777840,16950,16950,16950,16950,0
|
|
20240821,155300,868777840,16950,16950,16950,16950,0
|
|
20240821,155200,868777840,16950,16950,16950,16950,0
|
|
20240821,155100,868777840,16950,16950,16950,16950,0
|
|
20240821,155000,868777840,16950,16950,16950,16950,0
|
|
20240821,154900,868777840,16950,16950,16950,16950,0
|
|
20240821,154800,868777840,16950,16950,16950,16950,0
|
|
20240821,154700,868777840,16950,16950,16950,16950,0
|
|
20240821,154600,868777840,16950,16950,16950,16950,0
|
|
20240821,154500,868777840,16950,16950,16950,16950,0
|
|
20240821,154400,868777840,16950,16950,16950,16950,0
|
|
20240821,154300,868777840,16950,16950,16950,16950,0
|
|
20240821,154200,868777840,16950,16950,16950,16950,0
|
|
20240821,154100,868777840,16950,16950,16950,16950,0
|
|
20240821,154000,868777840,16950,16950,16950,16950,0
|
|
20240821,153900,868777840,16950,16950,16950,16950,0
|
|
20240821,153800,868777840,16950,16950,16950,16950,0
|
|
20240821,153700,868777840,16950,16950,16950,16950,1201
|
|
20240821,153600,868777840,16950,16950,16950,16950,0
|
|
20240821,153500,868777840,16950,16950,16950,16950,0
|
|
20240821,153400,868777840,16950,16950,16950,16950,0
|
|
20240821,153300,868777840,16950,16950,16950,16950,0
|
|
20240821,153200,868777840,16950,16950,16950,16950,0
|
|
20240821,153100,868777840,16950,16950,16950,16950,0
|
|
20240821,153000,868777840,16950,16950,16950,16950,1201
|
|
20240821,152900,848420890,16950,16950,16950,16950,0
|
|
20240821,152800,848420890,16950,16950,16950,16950,0
|
|
20240821,152700,848420890,16950,16950,16950,16950,0
|
|
20240821,152600,848420890,16950,16950,16950,16950,0
|
|
20240821,152500,848420890,16950,16950,16950,16950,0
|
|
20240821,152400,848420890,16950,16950,16950,16950,0
|
|
20240821,152300,848420890,16950,16950,16950,16950,0
|
|
20240821,152200,848420890,16950,16950,16950,16950,0
|
|
20240821,152100,848420890,16950,16950,16950,16950,0
|
|
20240821,152000,848420890,16950,16950,16950,16950,0
|
|
20240821,151900,848420890,16950,16940,16950,16940,136
|
|
20240821,151800,846116890,16940,16940,16940,16940,98
|
|
20240821,151700,844456770,16940,16940,16950,16940,541
|
|
20240821,151600,835287060,16940,16950,16950,16940,150
|
|
20240821,151500,832744600,16950,16950,16950,16950,68
|
|
20240821,151400,831592000,16950,16950,16950,16950,9
|
|
20240821,151300,831439450,16950,16950,16950,16950,154
|
|
20240821,151200,828829150,16960,16960,16960,16960,305
|
|
20240821,151100,823656350,16950,16970,16970,16950,138
|
|
20240821,151000,821314510,16970,16950,16970,16950,470
|
|
20240821,150900,813343650,16950,16950,16950,16950,21
|
|
20240821,150800,812987700,16950,16940,16950,16940,4
|
|
20240821,150700,812919930,16940,16950,16950,16940,75
|
|
20240821,150600,811648720,16950,16960,16960,16950,2
|
|
20240821,150500,811614810,16950,16950,16960,16950,199
|
|
20240821,150400,808241750,16950,16960,16960,16950,223
|
|
20240821,150300,804461260,16960,16960,16960,16960,18
|
|
20240821,150200,804155980,16950,16950,16950,16950,0
|
|
20240821,150100,804155980,16950,16950,16950,16950,103
|
|
20240821,150000,802410130,16960,16940,16970,16940,57
|
|
20240821,145900,801444000,16940,16940,16970,16940,43
|
|
20240821,145800,800715160,16940,16940,16950,16940,6
|
|
20240821,145700,800613510,16940,16940,16940,16940,13
|
|
20240821,145600,800393290,16940,16960,16960,16940,290
|
|
20240821,145500,795478340,16950,16960,16960,16950,5
|
|
20240821,145400,795393580,16950,16950,16950,16950,63
|
|
20240821,145300,794325730,16950,16950,16950,16950,5
|
|
20240821,145200,794240980,16950,16950,16950,16950,50
|
|
20240821,145100,793393480,16950,16960,16960,16950,18
|
|
20240821,145000,793088330,16960,16950,16980,16950,25
|
|
20240821,144900,792664350,16990,16990,16990,16990,4
|
|
20240821,144800,792596390,16990,16990,16990,16950,25
|
|
20240821,144700,792172000,16990,16980,16990,16980,189
|
|
20240821,144600,788960960,16950,16960,16960,16950,43
|
|
20240821,144500,788231810,16980,16980,16990,16980,306
|
|
20240821,144400,783035810,16990,16980,16990,16980,2
|
|
20240821,144300,783001840,16980,16990,16990,16980,71
|
|
20240821,144200,781796180,16980,16990,16990,16980,9
|
|
20240821,144100,781643320,16980,16980,16980,16980,5
|
|
20240821,144000,781558420,16980,16990,16990,16980,9
|
|
20240821,143900,781405590,16990,16990,16990,16990,109
|
|
20240821,143800,779553680,16990,16990,16990,16990,15
|
|
20240821,143700,779298830,16990,16990,16990,16990,0
|
|
20240821,143600,779298830,16990,16980,16990,16980,427
|
|
20240821,143500,772044300,16980,16980,16980,16980,39
|
|
20240821,143400,771382080,16980,16980,16980,16980,4
|
|
20240821,143300,771314160,16990,16990,16990,16990,57
|
|
20240821,143200,770345730,16990,16990,16990,16990,48
|
|
20240821,143100,769530210,16990,16950,16990,16950,300
|
|
20240821,143000,764437990,16940,16940,16940,16940,4
|
|
20240821,142900,764370230,16940,16940,16940,16940,83
|
|
20240821,142800,762964210,16930,16970,16970,16930,27
|
|
20240821,142700,762506260,16930,16930,16960,16930,79
|
|
20240821,142600,761167590,16970,16930,16970,16930,28
|
|
20240821,142500,760692750,16930,16930,16930,16930,6
|
|
20240821,142400,760591170,16930,16940,16960,16930,84
|
|
20240821,142300,759168050,16940,16940,16950,16940,59
|
|
20240821,142200,758168180,16950,16940,16960,16940,116
|
|
20240821,142100,756201960,16950,16960,16960,16950,61
|
|
20240821,142000,755167610,16940,16940,16940,16940,5
|
|
20240821,141900,755082910,16960,16930,16960,16930,193
|
|
20240821,141800,751814350,16930,16940,16940,16930,158
|
|
20240821,141700,749138410,16930,16930,16930,16930,5
|
|
20240821,141600,749053760,16940,16930,16940,16930,203
|
|
20240821,141500,745616940,16930,16930,16930,16930,6
|
|
20240821,141400,745515360,16940,16930,16940,16930,631
|
|
20240821,141300,734826230,16930,16940,16940,16930,75
|
|
20240821,141200,733556270,16940,16940,16940,16940,25
|
|
20240821,141100,733132770,16940,16940,16940,16940,6
|
|
20240821,141000,733031130,16950,16930,16950,16930,59
|
|
20240821,140900,732031860,16930,16930,16940,16930,110
|
|
20240821,140800,730168630,16930,16930,16930,16930,88
|
|
20240821,140700,728678790,16930,16930,16930,16930,24
|
|
20240821,140600,728272470,16930,16930,16940,16930,73
|
|
20240821,140500,727036530,16930,16930,16940,16930,25
|
|
20240821,140400,726613260,16930,16930,16930,16930,14
|
|
20240821,140300,726376240,16930,16930,16940,16930,41
|
|
20240821,140200,725682090,16930,16940,16940,16930,161
|
|
20240821,140100,722955500,16930,16930,16930,16930,14
|
|
20240821,140000,722718480,16930,16930,16930,16930,50
|
|
20240821,135900,721871980,16930,16930,16930,16930,273
|
|
20240821,135800,717250090,16930,16930,16930,16920,1319
|
|
20240821,135700,694919910,16930,16930,16930,16930,46
|
|
20240821,135600,694141130,16930,16930,16930,16930,14
|
|
20240821,135500,693904110,16930,16930,16930,16930,121
|
|
20240821,135400,691855580,16930,16930,16930,16930,17
|
|
20240821,135300,691567770,16930,16940,16940,16930,12
|
|
20240821,135200,691364530,16940,16930,16940,16930,36
|
|
20240821,135100,690755040,16930,16930,16930,16930,23
|
|
20240821,135000,690365650,16930,16930,16930,16930,102
|
|
20240821,134900,688638790,16930,16930,16930,16930,26
|
|
20240821,134800,688198610,16930,16930,16930,16930,51
|
|
20240821,134700,687335180,16940,16930,16940,16930,26
|
|
20240821,134600,686894780,16930,16930,16930,16930,21
|
|
20240821,134500,686539250,16930,16930,16940,16930,67
|
|
20240821,134400,685404840,16930,16930,16930,16930,163
|
|
20240821,134300,682645250,16940,16930,16940,16930,707
|
|
20240821,134200,670670730,16930,16930,16930,16930,11
|
|
20240821,134100,670484500,16930,16930,16930,16930,59
|
|
20240821,134000,669485630,16930,16930,16930,16930,61
|
|
20240821,133900,668452900,16930,16930,16930,16930,27
|
|
20240821,133800,667995790,16930,16930,16930,16920,135
|
|
20240821,133700,665710530,16920,16930,16930,16920,70
|
|
20240821,133600,664525570,16930,16930,16930,16930,570
|
|
20240821,133500,654875470,16930,16930,16930,16930,77
|
|
20240821,133400,653571860,16950,16940,16950,16930,190
|
|
20240821,133300,650352440,16940,16940,16940,16930,116
|
|
20240821,133200,648387450,16940,16940,16940,16930,126
|
|
20240821,133100,646253590,16940,16950,16950,16940,179
|
|
20240821,133000,643221320,16940,16940,16940,16940,13
|
|
20240821,132900,643001100,16940,16940,16940,16940,48
|
|
20240821,132800,642187980,16940,16940,16940,16940,2
|
|
20240821,132700,642154100,16940,16940,16940,16940,96
|
|
20240821,132600,640527860,16940,16940,16940,16940,35
|
|
20240821,132500,639934960,16940,16940,16940,16940,8
|
|
20240821,132400,639799440,16940,16950,16950,16940,133
|
|
20240821,132300,637545810,16940,16940,16940,16940,15
|
|
20240821,132200,637291710,16940,16930,16940,16930,47
|
|
20240821,132100,636495730,16930,16940,16940,16930,40
|
|
20240821,132000,635818460,16940,16960,16960,16940,9
|
|
20240821,131900,635665840,16960,16930,16960,16930,24
|
|
20240821,131800,635259170,16930,16940,16940,16930,150
|
|
20240821,131700,632718640,16930,16930,16940,16930,47
|
|
20240821,131600,631922730,16930,16930,16940,16930,66
|
|
20240821,131500,630804950,16930,16930,16930,16930,7
|
|
20240821,131400,630686440,16940,16930,16940,16930,175
|
|
20240821,131300,627722010,16930,16930,16930,16930,25
|
|
20240821,131200,627298760,16930,16930,16930,16930,136
|
|
20240821,131100,624996280,16930,16940,16940,16930,373
|
|
20240821,131000,618680040,16940,16940,16940,16940,128
|
|
20240821,130900,616511720,16950,16970,16970,16950,1245
|
|
20240821,130800,595393970,16970,16970,16970,16970,36
|
|
20240821,130700,594783050,16970,16970,16970,16970,40
|
|
20240821,130600,594104250,16980,16970,16980,16970,5
|
|
20240821,130500,594019390,16970,16970,16970,16970,65
|
|
20240821,130400,592916340,16970,16970,16970,16970,63
|
|
20240821,130300,591847230,16970,16970,16970,16970,14
|
|
20240821,130200,591609650,16970,16970,16980,16970,211
|
|
20240821,130100,588027480,16970,16970,16970,16970,12
|
|
20240821,130000,587823840,16970,16970,16980,16970,93
|
|
20240821,125900,586245000,16970,16980,16980,16970,45
|
|
20240821,125800,585481150,16980,16980,16980,16980,31
|
|
20240821,125700,584954770,16980,16980,16980,16980,23
|
|
20240821,125600,584564230,16980,16980,16980,16980,21
|
|
20240821,125500,584207650,16970,16970,16980,16970,235
|
|
20240821,125400,580218270,16970,16970,16970,16970,121
|
|
20240821,125300,578164900,16970,16970,16970,16970,44
|
|
20240821,125200,577418220,16970,16970,16970,16970,32
|
|
20240821,125100,576875180,16980,16970,16980,16970,516
|
|
20240821,125000,568115760,16970,16970,16970,16970,274
|
|
20240821,124900,563465980,16970,16970,16970,16970,6
|
|
20240821,124800,563364160,16980,16970,16980,16970,40
|
|
20240821,124700,562685350,16970,16970,16970,16970,9
|
|
20240821,124600,562532620,16970,16970,16970,16970,40
|
|
20240821,124500,561853820,16970,16970,16970,16970,76
|
|
20240821,124400,560564100,16970,16970,16970,16970,60
|
|
20240821,124300,559545900,16970,16970,16970,16970,233
|
|
20240821,124200,555591890,16970,16970,16970,16970,13
|
|
20240821,124100,555371280,16970,16970,16970,16970,68
|
|
20240821,124000,554217320,16990,16990,16990,16990,397
|
|
20240821,123900,547472290,16990,16990,16990,16990,155
|
|
20240821,123800,544838840,16990,16950,17000,16950,764
|
|
20240821,123700,531860930,16950,16950,16950,16950,39
|
|
20240821,123600,531199880,16960,16960,16960,16960,0
|
|
20240821,123500,531199880,16960,16950,16960,16950,4
|
|
20240821,123400,531132060,16950,16950,16950,16950,35
|
|
20240821,123300,530538810,16950,16950,16950,16950,8
|
|
20240821,123200,530403210,16950,16950,16950,16950,9
|
|
20240821,123100,530250660,16950,16960,16960,16950,22
|
|
20240821,123000,529877750,16960,16950,16960,16950,120
|
|
20240821,122900,527842940,16960,16960,16960,16960,0
|
|
20240821,122800,527842940,16960,16960,16960,16950,26
|
|
20240821,122700,527402160,16950,16980,16980,16950,104
|
|
20240821,122600,525639240,16980,16980,16980,16980,33
|
|
20240821,122500,525078900,16970,16950,16970,16950,210
|
|
20240821,122400,521515660,16950,16970,16970,16950,29
|
|
20240821,122300,521024010,16970,16950,16970,16950,133
|
|
20240821,122200,518767320,16950,16960,16960,16950,42
|
|
20240821,122100,518055370,16960,16960,16960,16960,0
|
|
20240821,122000,518055370,16960,16930,16960,16930,71
|
|
20240821,121900,516852040,16960,16940,16960,16940,25
|
|
20240821,121800,516428330,16940,16930,16940,16930,72
|
|
20240821,121700,515208720,16930,16940,16940,16930,42
|
|
20240821,121600,514497460,16940,16940,16940,16940,20
|
|
20240821,121500,514158660,16940,16930,16940,16930,125
|
|
20240821,121400,512041500,16930,16930,16930,16930,3
|
|
20240821,121300,511990710,16930,16930,16930,16930,32
|
|
20240821,121200,511448950,16930,16930,16930,16930,2
|
|
20240821,121100,511415090,16930,16930,16930,16930,24
|
|
20240821,121000,511008770,16930,16940,16940,16930,80
|
|
20240821,120900,509654350,16940,16940,16940,16940,88
|
|
20240821,120800,508163630,16940,16940,16940,16940,278
|
|
20240821,120700,503454310,16940,16940,16940,16940,2
|
|
20240821,120600,503420430,16940,16940,16940,16940,14
|
|
20240821,120500,503183270,16940,16940,16940,16940,29
|
|
20240821,120400,502692010,16950,16950,16950,16950,18
|
|
20240821,120300,502386910,16940,16950,16950,16940,32
|
|
20240821,120200,501844820,16950,16950,16950,16950,110
|
|
20240821,120100,499980320,16940,16950,16950,16940,28
|
|
20240821,120000,499505730,16950,16950,16950,16950,66
|
|
20240821,115900,498387030,16950,16950,16950,16950,29
|
|
20240821,115800,497895480,16940,16970,16970,16940,35
|
|
20240821,115700,497302280,16970,16940,16970,16940,67
|
|
20240821,115600,496166220,16940,16940,16940,16940,81
|
|
20240821,115500,494794080,16940,16940,16940,16940,24
|
|
20240821,115400,494387520,16970,16990,16990,16970,7
|
|
20240821,115300,494268710,16980,16950,16980,16950,73
|
|
20240821,115200,493029230,16940,16940,16940,16940,24
|
|
20240821,115100,492622670,16940,16940,16940,16940,37
|
|
20240821,115000,491995890,16940,16940,16940,16940,23
|
|
20240821,114900,491606270,16940,16930,16940,16930,114
|
|
20240821,114800,489675350,16930,16940,16940,16930,45
|
|
20240821,114700,488913300,16960,16930,16960,16930,59
|
|
20240821,114600,487913530,16930,16930,16930,16930,1
|
|
20240821,114500,487896600,16930,16930,16930,16930,2
|
|
20240821,114400,487862740,16930,16930,16930,16930,35
|
|
20240821,114300,487270190,16930,16930,16930,16930,30
|
|
20240821,114200,486762290,16930,16930,16930,16920,101
|
|
20240821,114100,485052670,16930,16920,16930,16920,84
|
|
20240821,114000,483630720,16920,16920,16920,16920,59
|
|
20240821,113900,482632440,16920,16930,16930,16920,56
|
|
20240821,113800,481684850,16930,16920,16930,16920,138
|
|
20240821,113700,479348990,16930,16930,16930,16930,59
|
|
20240821,113600,478350120,16930,16940,16940,16930,50
|
|
20240821,113500,477503610,16940,16940,16950,16940,120
|
|
20240821,113400,475470550,16960,16920,16960,16920,527
|
|
20240821,113300,466534790,16920,16920,16920,16920,89
|
|
20240821,113200,465028910,16920,16930,16930,16920,44
|
|
20240821,113100,464284410,16920,16920,16920,16920,5
|
|
20240821,113000,464199810,16920,16920,16920,16920,33
|
|
20240821,112900,463641450,16930,16920,16930,16920,5
|
|
20240821,112800,463556840,16920,16930,16930,16920,40
|
|
20240821,112700,462879740,16930,16920,16930,16920,77
|
|
20240821,112600,461576390,16930,16930,16930,16930,65
|
|
20240821,112500,460475940,16920,16920,16920,16920,121
|
|
20240821,112400,458428620,16960,16960,16960,16960,0
|
|
20240821,112300,458428620,16960,16930,16960,16930,21
|
|
20240821,112200,458073030,16920,16920,16920,16920,93
|
|
20240821,112100,456499470,16920,16920,16920,16920,93
|
|
20240821,112000,454925910,16920,16920,16920,16920,158
|
|
20240821,111900,452252550,16920,16920,16920,16920,47
|
|
20240821,111800,451457310,16920,16930,16930,16920,215
|
|
20240821,111700,447818110,16930,16930,16930,16930,0
|
|
20240821,111600,447818110,16930,16930,16930,16920,179
|
|
20240821,111500,444788100,16930,16930,16930,16930,47
|
|
20240821,111400,443992390,16930,16960,16970,16930,1662
|
|
20240821,111300,415822420,16970,16970,16970,16970,164
|
|
20240821,111200,413039340,16970,16970,16970,16970,262
|
|
20240821,111100,408593200,16970,16970,16970,16970,85
|
|
20240821,111000,407150750,16980,16990,16990,16980,87
|
|
20240821,110900,405673380,17000,16990,17000,16990,505
|
|
20240821,110800,397089000,16990,17000,17000,16990,510
|
|
20240821,110700,388419100,17000,16990,17000,16990,179
|
|
20240821,110600,385376140,16990,16990,16990,16980,43
|
|
20240821,110500,384645790,16990,16980,16990,16980,48
|
|
20240821,110400,383830300,16980,16980,16980,16980,35
|
|
20240821,110300,383236000,16980,16980,16980,16980,12
|
|
20240821,110200,383032240,16980,16980,16980,16980,38
|
|
20240821,110100,382387000,16980,16980,16980,16980,38
|
|
20240821,110000,381741760,16990,16990,16990,16990,27
|
|
20240821,105900,381283030,16990,16980,16990,16980,31
|
|
20240821,105800,380756550,16980,16980,16980,16980,7
|
|
20240821,105700,380637690,16980,16980,16980,16980,35
|
|
20240821,105600,380043390,16980,16980,16980,16980,19
|
|
20240821,105500,379720770,16980,16970,16980,16970,96
|
|
20240821,105400,378091150,17000,17000,17000,17000,264
|
|
20240821,105300,373603150,17000,17000,17000,17000,67
|
|
20240821,105200,372464150,17000,17000,17000,17000,119
|
|
20240821,105100,370441150,17000,17010,17010,17000,186
|
|
20240821,105000,367277500,17000,16960,17000,16940,268
|
|
20240821,104900,362731600,16960,16960,16960,16960,1
|
|
20240821,104800,362714640,16960,16970,16970,16960,548
|
|
20240821,104700,353420100,16960,16980,16980,16960,34
|
|
20240821,104600,352843440,16980,16980,16980,16980,30
|
|
20240821,104500,352334040,16960,16960,16960,16960,44
|
|
20240821,104400,351587800,16970,16960,16970,16960,89
|
|
20240821,104300,350077910,16960,16960,16960,16960,115
|
|
20240821,104200,348127510,16960,16970,16980,16960,64
|
|
20240821,104100,347041250,16970,16970,16970,16960,567
|
|
20240821,104000,337419270,16970,16970,16970,16970,33
|
|
20240821,103900,336859260,17000,16970,17000,16970,9
|
|
20240821,103800,336706380,16970,16970,16970,16970,11
|
|
20240821,103700,336519710,16970,16970,16970,16970,82
|
|
20240821,103600,335128170,16970,16970,16970,16970,26
|
|
20240821,103500,334686950,16960,17000,17000,16960,68
|
|
20240821,103400,333531990,17000,17000,17000,17000,196
|
|
20240821,103300,330199990,17000,16970,17000,16970,373
|
|
20240821,103200,323869250,16960,16960,16960,16960,3
|
|
20240821,103100,323818370,16960,16960,16960,16960,8
|
|
20240821,103000,323682690,16940,16960,16960,16940,53
|
|
20240821,102900,322784830,16960,16940,16960,16940,30
|
|
20240821,102800,322276610,16930,16930,16940,16930,44
|
|
20240821,102700,321531680,16930,16930,16930,16930,34
|
|
20240821,102600,320956060,16930,16940,16940,16930,78
|
|
20240821,102500,319635470,16940,16940,16940,16940,39
|
|
20240821,102400,318974810,16930,16930,16930,16930,82
|
|
20240821,102300,317586550,16930,16940,16940,16930,27
|
|
20240821,102200,317129390,16930,16930,16930,16930,165
|
|
20240821,102100,314335940,16930,16930,16930,16930,68
|
|
20240821,102000,313184700,16960,16930,16960,16930,42
|
|
20240821,101900,312473610,16930,16930,16930,16930,66
|
|
20240821,101800,311356230,16930,16930,16930,16930,452
|
|
20240821,101700,303703870,16930,16930,16930,16930,120
|
|
20240821,101600,301672270,16930,16930,16930,16930,247
|
|
20240821,101500,297490560,16930,16930,16930,16930,124
|
|
20240821,101400,295391240,16930,16930,16930,16930,900
|
|
20240821,101300,280154240,16930,16950,16950,16930,633
|
|
20240821,101200,269426380,16960,16960,16960,16960,14
|
|
20240821,101100,269188940,16960,16950,16990,16950,94
|
|
20240821,101000,267595080,16950,16950,16950,16950,124
|
|
20240821,100900,265493280,16950,16950,16950,16950,64
|
|
20240821,100800,264408480,16960,16950,16960,16950,42
|
|
20240821,100700,263696570,16950,16950,16950,16950,111
|
|
20240821,100600,261815120,16950,16960,16970,16950,582
|
|
20240821,100500,251947110,16960,16960,16960,16960,201
|
|
20240821,100400,248538150,16960,16990,16990,16960,356
|
|
20240821,100300,242490400,16990,16990,16990,16990,294
|
|
20240821,100200,237495340,16990,17000,17000,16990,126
|
|
20240821,100100,235353990,17010,17010,17010,17010,501
|
|
20240821,100000,226831980,17010,17010,17010,16990,54
|
|
20240821,095900,225914460,16960,16960,16960,16960,107
|
|
20240821,095800,224099740,16960,16950,16960,16950,138
|
|
20240821,095700,221760080,16950,16950,16950,16950,39
|
|
20240821,095600,221099030,16960,16960,16960,16960,111
|
|
20240821,095500,219216470,16960,16970,16970,16960,129
|
|
20240821,095400,217028050,16960,16970,16970,16950,355
|
|
20240821,095300,211006000,16990,16960,16990,16960,459
|
|
20240821,095200,203209710,16970,17000,17000,16970,156
|
|
20240821,095100,200559490,16990,16990,17000,16990,82
|
|
20240821,095000,199166300,16990,17010,17010,16990,909
|
|
20240821,094900,183711000,17010,17010,17010,17010,178
|
|
20240821,094800,180683220,17010,17000,17010,17000,95
|
|
20240821,094700,179067500,17010,17010,17010,17010,2
|
|
20240821,094600,179033480,16990,17000,17000,16990,270
|
|
20240821,094500,174445300,17010,17010,17010,17010,19
|
|
20240821,094400,174122110,17040,17040,17040,17040,1
|
|
20240821,094300,174105070,17040,17040,17040,17040,0
|
|
20240821,094200,174105070,17040,17040,17040,17040,1
|
|
20240821,094100,174088030,17040,17040,17040,17040,8
|
|
20240821,094000,173951710,17000,17000,17020,17000,887
|
|
20240821,093900,158869960,17000,16990,17000,16980,302
|
|
20240821,093800,153738860,16990,17020,17020,16990,660
|
|
20240821,093700,142524190,17000,17020,17020,16990,509
|
|
20240821,093600,133868930,17020,17020,17020,17020,12
|
|
20240821,093500,133664690,17020,17020,17020,17020,0
|
|
20240821,093400,133664690,17020,17030,17030,17020,77
|
|
20240821,093300,132354130,17040,17020,17040,17020,23
|
|
20240821,093200,131962630,17040,17020,17040,17020,11
|
|
20240821,093100,131775210,17010,17010,17030,17010,407
|
|
20240821,093000,124852100,17010,17000,17010,17000,134
|
|
20240821,092900,122574070,17000,17000,17000,17000,0
|
|
20240821,092800,122574070,17000,17000,17000,17000,141
|
|
20240821,092700,120177070,17010,17000,17010,17000,225
|
|
20240821,092600,116352050,17010,17010,17010,17010,219
|
|
20240821,092500,112626860,17010,17010,17010,17010,32
|
|
20240821,092400,112082540,17010,17010,17010,17010,0
|
|
20240821,092300,112082540,17010,17010,17010,17010,100
|
|
20240821,092200,110381540,17010,17010,17010,17010,1
|
|
20240821,092100,110364530,17000,17010,17010,17000,53
|
|
20240821,092000,109463500,17010,17000,17010,17000,21
|
|
20240821,091900,109106390,17010,17000,17020,16990,534
|
|
20240821,091800,100027600,17000,17020,17020,17000,51
|
|
20240821,091700,99160550,17010,17030,17030,17010,686
|
|
20240821,091600,87490550,17030,17030,17030,17030,13
|
|
20240821,091500,87269160,17030,17040,17040,17030,136
|
|
20240821,091400,84952070,17040,17040,17040,17040,84
|
|
20240821,091300,83520710,17040,17050,17070,17040,27
|
|
20240821,091200,83060320,17070,17040,17070,17040,219
|
|
20240821,091100,79327440,17040,17060,17060,17040,33
|
|
20240821,091000,78764550,17060,17070,17070,17060,308
|
|
20240821,090900,73508670,17060,17100,17100,17060,503
|
|
20240821,090800,64919690,17100,16980,17100,16930,2700
|
|
20240821,090700,18994960,16970,16930,16970,16920,172
|
|
20240821,090600,16081140,16930,16950,16950,16930,91
|
|
20240821,090500,14539900,16950,16980,16980,16950,33
|
|
20240821,090400,13979590,16990,16960,16990,16960,284
|
|
20240821,090300,9159500,16960,16990,16990,16960,85
|
|
20240821,090200,7717750,16980,16910,16980,16910,45
|
|
20240821,090100,6955610,16960,16960,16960,16960,0
|
|
20240821,090000,6955610,16960,16870,17000,16870,412
|