701 lines
36 KiB
CSV
701 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,203800,751851650,11810,11810,11810,11810,1433
|
|
20240812,203700,751851650,11810,11810,11810,11810,0
|
|
20240812,203600,751851650,11810,11810,11810,11810,0
|
|
20240812,203500,751851650,11810,11810,11810,11810,0
|
|
20240812,203400,751851650,11810,11810,11810,11810,0
|
|
20240812,203300,751851650,11810,11810,11810,11810,0
|
|
20240812,203200,751851650,11810,11810,11810,11810,0
|
|
20240812,203100,751851650,11810,11810,11810,11810,0
|
|
20240812,203000,751851650,11810,11810,11810,11810,0
|
|
20240812,202900,751851650,11810,11810,11810,11810,0
|
|
20240812,202800,751851650,11810,11810,11810,11810,0
|
|
20240812,202700,751851650,11810,11810,11810,11810,0
|
|
20240812,202600,751851650,11810,11810,11810,11810,0
|
|
20240812,202500,751851650,11810,11810,11810,11810,0
|
|
20240812,202400,751851650,11810,11810,11810,11810,0
|
|
20240812,202300,751851650,11810,11810,11810,11810,0
|
|
20240812,202200,751851650,11810,11810,11810,11810,0
|
|
20240812,202100,751851650,11810,11810,11810,11810,0
|
|
20240812,202000,751851650,11810,11810,11810,11810,0
|
|
20240812,201900,751851650,11810,11810,11810,11810,0
|
|
20240812,201800,751851650,11810,11810,11810,11810,0
|
|
20240812,201700,751851650,11810,11810,11810,11810,0
|
|
20240812,201600,751851650,11810,11810,11810,11810,0
|
|
20240812,201500,751851650,11810,11810,11810,11810,0
|
|
20240812,201400,751851650,11810,11810,11810,11810,0
|
|
20240812,201300,751851650,11810,11810,11810,11810,0
|
|
20240812,201200,751851650,11810,11810,11810,11810,0
|
|
20240812,201100,751851650,11810,11810,11810,11810,0
|
|
20240812,201000,751851650,11810,11810,11810,11810,0
|
|
20240812,200900,751851650,11810,11810,11810,11810,0
|
|
20240812,200800,751851650,11810,11810,11810,11810,1433
|
|
20240812,200700,751851650,11810,11810,11810,11810,0
|
|
20240812,200600,751851650,11810,11810,11810,11810,0
|
|
20240812,200500,751851650,11810,11810,11810,11810,0
|
|
20240812,200400,751851650,11810,11810,11810,11810,0
|
|
20240812,200300,751851650,11810,11810,11810,11810,0
|
|
20240812,200200,751851650,11810,11810,11810,11810,0
|
|
20240812,200100,751851650,11810,11810,11810,11810,0
|
|
20240812,200000,751851650,11810,11810,11810,11810,0
|
|
20240812,195900,751851650,11810,11810,11810,11810,0
|
|
20240812,195800,751851650,11810,11810,11810,11810,0
|
|
20240812,195700,751851650,11810,11810,11810,11810,0
|
|
20240812,195600,751851650,11810,11810,11810,11810,0
|
|
20240812,195500,751851650,11810,11810,11810,11810,0
|
|
20240812,195400,751851650,11810,11810,11810,11810,0
|
|
20240812,195300,751851650,11810,11810,11810,11810,0
|
|
20240812,195200,751851650,11810,11810,11810,11810,0
|
|
20240812,195100,751851650,11810,11810,11810,11810,0
|
|
20240812,195000,751851650,11810,11810,11810,11810,0
|
|
20240812,194900,751851650,11810,11810,11810,11810,0
|
|
20240812,194800,751851650,11810,11810,11810,11810,0
|
|
20240812,194700,751851650,11810,11810,11810,11810,0
|
|
20240812,194600,751851650,11810,11810,11810,11810,0
|
|
20240812,194500,751851650,11810,11810,11810,11810,0
|
|
20240812,194400,751851650,11810,11810,11810,11810,0
|
|
20240812,194300,751851650,11810,11810,11810,11810,0
|
|
20240812,194200,751851650,11810,11810,11810,11810,0
|
|
20240812,194100,751851650,11810,11810,11810,11810,0
|
|
20240812,194000,751851650,11810,11810,11810,11810,0
|
|
20240812,193900,751851650,11810,11810,11810,11810,0
|
|
20240812,193800,751851650,11810,11810,11810,11810,1433
|
|
20240812,193700,751851650,11810,11810,11810,11810,0
|
|
20240812,193600,751851650,11810,11810,11810,11810,0
|
|
20240812,193500,751851650,11810,11810,11810,11810,0
|
|
20240812,193400,751851650,11810,11810,11810,11810,0
|
|
20240812,193300,751851650,11810,11810,11810,11810,0
|
|
20240812,193200,751851650,11810,11810,11810,11810,0
|
|
20240812,193100,751851650,11810,11810,11810,11810,0
|
|
20240812,193000,751851650,11810,11810,11810,11810,0
|
|
20240812,192900,751851650,11810,11810,11810,11810,0
|
|
20240812,192800,751851650,11810,11810,11810,11810,0
|
|
20240812,192700,751851650,11810,11810,11810,11810,0
|
|
20240812,192600,751851650,11810,11810,11810,11810,0
|
|
20240812,192500,751851650,11810,11810,11810,11810,0
|
|
20240812,192400,751851650,11810,11810,11810,11810,0
|
|
20240812,192300,751851650,11810,11810,11810,11810,0
|
|
20240812,192200,751851650,11810,11810,11810,11810,0
|
|
20240812,192100,751851650,11810,11810,11810,11810,0
|
|
20240812,192000,751851650,11810,11810,11810,11810,0
|
|
20240812,191900,751851650,11810,11810,11810,11810,0
|
|
20240812,191800,751851650,11810,11810,11810,11810,0
|
|
20240812,191700,751851650,11810,11810,11810,11810,0
|
|
20240812,191600,751851650,11810,11810,11810,11810,0
|
|
20240812,191500,751851650,11810,11810,11810,11810,0
|
|
20240812,191400,751851650,11810,11810,11810,11810,0
|
|
20240812,191300,751851650,11810,11810,11810,11810,0
|
|
20240812,191200,751851650,11810,11810,11810,11810,0
|
|
20240812,191100,751851650,11810,11810,11810,11810,0
|
|
20240812,191000,751851650,11810,11810,11810,11810,0
|
|
20240812,190900,751851650,11810,11810,11810,11810,0
|
|
20240812,190800,751851650,11810,11810,11810,11810,1433
|
|
20240812,190700,751851650,11810,11810,11810,11810,0
|
|
20240812,190600,751851650,11810,11810,11810,11810,0
|
|
20240812,190500,751851650,11810,11810,11810,11810,0
|
|
20240812,190400,751851650,11810,11810,11810,11810,0
|
|
20240812,190300,751851650,11810,11810,11810,11810,0
|
|
20240812,190200,751851650,11810,11810,11810,11810,0
|
|
20240812,190100,751851650,11810,11810,11810,11810,0
|
|
20240812,190000,751851650,11810,11810,11810,11810,0
|
|
20240812,185900,751851650,11810,11810,11810,11810,0
|
|
20240812,185800,751851650,11810,11810,11810,11810,0
|
|
20240812,185700,751851650,11810,11810,11810,11810,0
|
|
20240812,185600,751851650,11810,11810,11810,11810,0
|
|
20240812,185500,751851650,11810,11810,11810,11810,0
|
|
20240812,185400,751851650,11810,11810,11810,11810,0
|
|
20240812,185300,751851650,11810,11810,11810,11810,0
|
|
20240812,185200,751851650,11810,11810,11810,11810,0
|
|
20240812,185100,751851650,11810,11810,11810,11810,0
|
|
20240812,185000,751851650,11810,11810,11810,11810,0
|
|
20240812,184900,751851650,11810,11810,11810,11810,0
|
|
20240812,184800,751851650,11810,11810,11810,11810,0
|
|
20240812,184700,751851650,11810,11810,11810,11810,0
|
|
20240812,184600,751851650,11810,11810,11810,11810,0
|
|
20240812,184500,751851650,11810,11810,11810,11810,0
|
|
20240812,184400,751851650,11810,11810,11810,11810,0
|
|
20240812,184300,751851650,11810,11810,11810,11810,0
|
|
20240812,184200,751851650,11810,11810,11810,11810,0
|
|
20240812,184100,751851650,11810,11810,11810,11810,0
|
|
20240812,184000,751851650,11810,11810,11810,11810,0
|
|
20240812,183900,751851650,11810,11810,11810,11810,0
|
|
20240812,183800,751851650,11810,11810,11810,11810,1433
|
|
20240812,183700,751851650,11810,11810,11810,11810,0
|
|
20240812,183600,751851650,11810,11810,11810,11810,0
|
|
20240812,183500,751851650,11810,11810,11810,11810,0
|
|
20240812,183400,751851650,11810,11810,11810,11810,0
|
|
20240812,183300,751851650,11810,11810,11810,11810,0
|
|
20240812,183200,751851650,11810,11810,11810,11810,0
|
|
20240812,183100,751851650,11810,11810,11810,11810,0
|
|
20240812,183000,751851650,11810,11810,11810,11810,0
|
|
20240812,182900,751851650,11810,11810,11810,11810,0
|
|
20240812,182800,751851650,11810,11810,11810,11810,0
|
|
20240812,182700,751851650,11810,11810,11810,11810,0
|
|
20240812,182600,751851650,11810,11810,11810,11810,0
|
|
20240812,182500,751851650,11810,11810,11810,11810,0
|
|
20240812,182400,751851650,11810,11810,11810,11810,0
|
|
20240812,182300,751851650,11810,11810,11810,11810,0
|
|
20240812,182200,751851650,11810,11810,11810,11810,0
|
|
20240812,182100,751851650,11810,11810,11810,11810,0
|
|
20240812,182000,751851650,11810,11810,11810,11810,0
|
|
20240812,181900,751851650,11810,11810,11810,11810,0
|
|
20240812,181800,751851650,11810,11810,11810,11810,0
|
|
20240812,181700,751851650,11810,11810,11810,11810,0
|
|
20240812,181600,751851650,11810,11810,11810,11810,0
|
|
20240812,181500,751851650,11810,11810,11810,11810,0
|
|
20240812,181400,751851650,11810,11810,11810,11810,0
|
|
20240812,181300,751851650,11810,11810,11810,11810,0
|
|
20240812,181200,751851650,11810,11810,11810,11810,0
|
|
20240812,181100,751851650,11810,11810,11810,11810,0
|
|
20240812,181000,751851650,11810,11810,11810,11810,0
|
|
20240812,180900,751851650,11810,11810,11810,11810,0
|
|
20240812,180800,751851650,11810,11810,11810,11810,1433
|
|
20240812,180700,751851650,11810,11810,11810,11810,0
|
|
20240812,180600,751851650,11810,11810,11810,11810,0
|
|
20240812,180500,751851650,11810,11810,11810,11810,0
|
|
20240812,180400,751851650,11810,11810,11810,11810,0
|
|
20240812,180300,751851650,11810,11810,11810,11810,0
|
|
20240812,180200,751851650,11810,11810,11810,11810,0
|
|
20240812,180100,751851650,11810,11810,11810,11810,0
|
|
20240812,180000,751851650,11810,11810,11810,11810,0
|
|
20240812,175900,751851650,11810,11810,11810,11810,0
|
|
20240812,175800,751851650,11810,11810,11810,11810,0
|
|
20240812,175700,751851650,11810,11810,11810,11810,0
|
|
20240812,175600,751851650,11810,11810,11810,11810,0
|
|
20240812,175500,751851650,11810,11810,11810,11810,0
|
|
20240812,175400,751851650,11810,11810,11810,11810,0
|
|
20240812,175300,751851650,11810,11810,11810,11810,0
|
|
20240812,175200,751851650,11810,11810,11810,11810,0
|
|
20240812,175100,751851650,11810,11810,11810,11810,0
|
|
20240812,175000,751851650,11810,11810,11810,11810,0
|
|
20240812,174900,751851650,11810,11810,11810,11810,0
|
|
20240812,174800,751851650,11810,11810,11810,11810,0
|
|
20240812,174700,751851650,11810,11810,11810,11810,0
|
|
20240812,174600,751851650,11810,11810,11810,11810,0
|
|
20240812,174500,751851650,11810,11810,11810,11810,0
|
|
20240812,174400,751851650,11810,11810,11810,11810,0
|
|
20240812,174300,751851650,11810,11810,11810,11810,0
|
|
20240812,174200,751851650,11810,11810,11810,11810,0
|
|
20240812,174100,751851650,11810,11810,11810,11810,0
|
|
20240812,174000,751851650,11810,11810,11810,11810,0
|
|
20240812,173900,751851650,11810,11810,11810,11810,0
|
|
20240812,173800,751851650,11810,11810,11810,11810,1433
|
|
20240812,173700,751851650,11810,11810,11810,11810,0
|
|
20240812,173600,751851650,11810,11810,11810,11810,0
|
|
20240812,173500,751851650,11810,11810,11810,11810,0
|
|
20240812,173400,751851650,11810,11810,11810,11810,0
|
|
20240812,173300,751851650,11810,11810,11810,11810,0
|
|
20240812,173200,751851650,11810,11810,11810,11810,0
|
|
20240812,173100,751851650,11810,11810,11810,11810,0
|
|
20240812,173000,751851650,11810,11810,11810,11810,0
|
|
20240812,172900,751851650,11810,11810,11810,11810,0
|
|
20240812,172800,751851650,11810,11810,11810,11810,0
|
|
20240812,172700,751851650,11810,11810,11810,11810,0
|
|
20240812,172600,751851650,11810,11810,11810,11810,0
|
|
20240812,172500,751851650,11810,11810,11810,11810,0
|
|
20240812,172400,751851650,11810,11810,11810,11810,0
|
|
20240812,172300,751851650,11810,11810,11810,11810,0
|
|
20240812,172200,751851650,11810,11810,11810,11810,0
|
|
20240812,172100,751851650,11810,11810,11810,11810,0
|
|
20240812,172000,751851650,11810,11810,11810,11810,0
|
|
20240812,171900,751851650,11810,11810,11810,11810,0
|
|
20240812,171800,751851650,11810,11810,11810,11810,0
|
|
20240812,171700,751851650,11810,11810,11810,11810,0
|
|
20240812,171600,751851650,11810,11810,11810,11810,0
|
|
20240812,171500,751851650,11810,11810,11810,11810,0
|
|
20240812,171400,751851650,11810,11810,11810,11810,0
|
|
20240812,171300,751851650,11810,11810,11810,11810,0
|
|
20240812,171200,751851650,11810,11810,11810,11810,0
|
|
20240812,171100,751851650,11810,11810,11810,11810,0
|
|
20240812,171000,751851650,11810,11810,11810,11810,0
|
|
20240812,170900,751851650,11810,11810,11810,11810,0
|
|
20240812,170800,751851650,11810,11810,11810,11810,1433
|
|
20240812,170700,751851650,11810,11810,11810,11810,0
|
|
20240812,170600,751851650,11810,11810,11810,11810,0
|
|
20240812,170500,751851650,11810,11810,11810,11810,0
|
|
20240812,170400,751851650,11810,11810,11810,11810,0
|
|
20240812,170300,751851650,11810,11810,11810,11810,0
|
|
20240812,170200,751851650,11810,11810,11810,11810,0
|
|
20240812,170100,751851650,11810,11810,11810,11810,0
|
|
20240812,170000,751851650,11810,11810,11810,11810,0
|
|
20240812,165900,751851650,11810,11810,11810,11810,0
|
|
20240812,165800,751851650,11810,11810,11810,11810,0
|
|
20240812,165700,751851650,11810,11810,11810,11810,0
|
|
20240812,165600,751851650,11810,11810,11810,11810,0
|
|
20240812,165500,751851650,11810,11810,11810,11810,0
|
|
20240812,165400,751851650,11810,11810,11810,11810,0
|
|
20240812,165300,751851650,11810,11810,11810,11810,0
|
|
20240812,165200,751851650,11810,11810,11810,11810,0
|
|
20240812,165100,751851650,11810,11810,11810,11810,0
|
|
20240812,165000,751851650,11810,11810,11810,11810,0
|
|
20240812,164900,751851650,11810,11810,11810,11810,0
|
|
20240812,164800,751851650,11810,11810,11810,11810,0
|
|
20240812,164700,751851650,11810,11810,11810,11810,0
|
|
20240812,164600,751851650,11810,11810,11810,11810,0
|
|
20240812,164500,751851650,11810,11810,11810,11810,0
|
|
20240812,164400,751851650,11810,11810,11810,11810,0
|
|
20240812,164300,751851650,11810,11810,11810,11810,0
|
|
20240812,164200,751851650,11810,11810,11810,11810,0
|
|
20240812,164100,751851650,11810,11810,11810,11810,0
|
|
20240812,164000,751851650,11810,11810,11810,11810,0
|
|
20240812,163900,751851650,11810,11810,11810,11810,0
|
|
20240812,163800,751851650,11810,11810,11810,11810,1433
|
|
20240812,163700,751851650,11810,11810,11810,11810,0
|
|
20240812,163600,751851650,11810,11810,11810,11810,0
|
|
20240812,163500,751851650,11810,11810,11810,11810,0
|
|
20240812,163400,751851650,11810,11810,11810,11810,0
|
|
20240812,163300,751851650,11810,11810,11810,11810,0
|
|
20240812,163200,751851650,11810,11810,11810,11810,0
|
|
20240812,163100,751851650,11810,11810,11810,11810,0
|
|
20240812,163000,751851650,11810,11810,11810,11810,0
|
|
20240812,162900,751851650,11810,11810,11810,11810,0
|
|
20240812,162800,751851650,11810,11810,11810,11810,0
|
|
20240812,162700,751851650,11810,11810,11810,11810,0
|
|
20240812,162600,751851650,11810,11810,11810,11810,0
|
|
20240812,162500,751851650,11810,11810,11810,11810,0
|
|
20240812,162400,751851650,11810,11810,11810,11810,0
|
|
20240812,162300,751851650,11810,11810,11810,11810,0
|
|
20240812,162200,751851650,11810,11810,11810,11810,0
|
|
20240812,162100,751851650,11810,11810,11810,11810,0
|
|
20240812,162000,751851650,11810,11810,11810,11810,0
|
|
20240812,161900,751851650,11810,11810,11810,11810,0
|
|
20240812,161800,751851650,11810,11810,11810,11810,0
|
|
20240812,161700,751851650,11810,11810,11810,11810,0
|
|
20240812,161600,751851650,11810,11810,11810,11810,0
|
|
20240812,161500,751851650,11810,11810,11810,11810,0
|
|
20240812,161400,751851650,11810,11810,11810,11810,0
|
|
20240812,161300,751851650,11810,11810,11810,11810,0
|
|
20240812,161200,751851650,11810,11810,11810,11810,0
|
|
20240812,161100,751851650,11810,11810,11810,11810,0
|
|
20240812,161000,751851650,11810,11810,11810,11810,0
|
|
20240812,160900,751851650,11810,11810,11810,11810,0
|
|
20240812,160800,751851650,11810,11810,11810,11810,1433
|
|
20240812,160700,751851650,11810,11810,11810,11810,0
|
|
20240812,160600,751851650,11810,11810,11810,11810,0
|
|
20240812,160500,751851650,11810,11810,11810,11810,0
|
|
20240812,160400,751851650,11810,11810,11810,11810,0
|
|
20240812,160300,751851650,11810,11810,11810,11810,0
|
|
20240812,160200,751851650,11810,11810,11810,11810,0
|
|
20240812,160100,751851650,11810,11810,11810,11810,0
|
|
20240812,160000,751851650,11810,11810,11810,11810,0
|
|
20240812,155900,751851650,11810,11810,11810,11810,0
|
|
20240812,155800,751851650,11810,11810,11810,11810,0
|
|
20240812,155700,751851650,11810,11810,11810,11810,0
|
|
20240812,155600,751851650,11810,11810,11810,11810,0
|
|
20240812,155500,751851650,11810,11810,11810,11810,0
|
|
20240812,155400,751851650,11810,11810,11810,11810,0
|
|
20240812,155300,751851650,11810,11810,11810,11810,0
|
|
20240812,155200,751851650,11810,11810,11810,11810,0
|
|
20240812,155100,751851650,11810,11810,11810,11810,0
|
|
20240812,155000,751851650,11810,11810,11810,11810,0
|
|
20240812,154900,751851650,11810,11810,11810,11810,0
|
|
20240812,154800,751851650,11810,11810,11810,11810,0
|
|
20240812,154700,751851650,11810,11810,11810,11810,0
|
|
20240812,154600,751851650,11810,11810,11810,11810,0
|
|
20240812,154500,751851650,11810,11810,11810,11810,0
|
|
20240812,154400,751851650,11810,11810,11810,11810,0
|
|
20240812,154300,751851650,11810,11810,11810,11810,0
|
|
20240812,154200,751851650,11810,11810,11810,11810,0
|
|
20240812,154100,751851650,11810,11810,11810,11810,0
|
|
20240812,154000,751851650,11810,11810,11810,11810,0
|
|
20240812,153900,751851650,11810,11810,11810,11810,0
|
|
20240812,153800,751851650,11810,11810,11810,11810,1433
|
|
20240812,153700,751851650,11810,11810,11810,11810,0
|
|
20240812,153600,751851650,11810,11810,11810,11810,0
|
|
20240812,153500,751851650,11810,11810,11810,11810,0
|
|
20240812,153400,751851650,11810,11810,11810,11810,0
|
|
20240812,153300,751851650,11810,11810,11810,11810,0
|
|
20240812,153200,751851650,11810,11810,11810,11810,0
|
|
20240812,153100,751851650,11810,11810,11810,11810,0
|
|
20240812,153000,751851650,11810,11810,11810,11810,1433
|
|
20240812,152900,734927920,11830,11830,11830,11830,0
|
|
20240812,152800,734927920,11830,11830,11830,11830,0
|
|
20240812,152700,734927920,11830,11830,11830,11830,0
|
|
20240812,152600,734927920,11830,11830,11830,11830,0
|
|
20240812,152500,734927920,11830,11830,11830,11830,0
|
|
20240812,152400,734927920,11830,11830,11830,11830,0
|
|
20240812,152300,734927920,11830,11830,11830,11830,0
|
|
20240812,152200,734927920,11830,11830,11830,11830,0
|
|
20240812,152100,734927920,11830,11830,11830,11830,0
|
|
20240812,152000,734927920,11830,11830,11830,11830,0
|
|
20240812,151900,734927920,11830,11840,11840,11830,453
|
|
20240812,151800,729567620,11830,11840,11840,11830,72
|
|
20240812,151700,728715560,11840,11850,11850,11840,8
|
|
20240812,151600,728620780,11840,11840,11840,11840,43
|
|
20240812,151500,728111660,11840,11850,11850,11840,66
|
|
20240812,151400,727329580,11850,11850,11850,11850,10
|
|
20240812,151300,727211080,11850,11840,11850,11840,12
|
|
20240812,151200,727068900,11850,11850,11850,11850,0
|
|
20240812,151100,727068900,11850,11850,11850,11850,5
|
|
20240812,151000,727009650,11840,11840,11840,11840,131
|
|
20240812,150900,725458610,11840,11840,11840,11840,300
|
|
20240812,150800,721906610,11840,11840,11840,11840,229
|
|
20240812,150700,719195250,11840,11840,11840,11840,27
|
|
20240812,150600,718875570,11830,11830,11830,11830,1
|
|
20240812,150500,718863740,11830,11840,11840,11830,311
|
|
20240812,150400,715184500,11840,11840,11840,11840,150
|
|
20240812,150300,713408500,11840,11830,11840,11830,35
|
|
20240812,150200,712994110,11830,11830,11830,11830,0
|
|
20240812,150100,712994110,11830,11830,11830,11830,3
|
|
20240812,150000,712958620,11830,11840,11840,11830,69
|
|
20240812,145900,712141680,11840,11840,11840,11840,11
|
|
20240812,145800,712011440,11830,11830,11830,11830,1
|
|
20240812,145700,711999610,11830,11830,11830,11830,0
|
|
20240812,145600,711999610,11830,11830,11830,11830,170
|
|
20240812,145500,709988510,11830,11830,11830,11830,0
|
|
20240812,145400,709988510,11830,11850,11850,11830,296
|
|
20240812,145300,706480930,11850,11850,11850,11850,6
|
|
20240812,145200,706409830,11840,11840,11840,11840,356
|
|
20240812,145100,702194790,11840,11850,11850,11840,182
|
|
20240812,145000,700038100,11860,11860,11860,11860,0
|
|
20240812,144900,700038100,11860,11860,11860,11860,1
|
|
20240812,144800,700026240,11850,11850,11850,11850,0
|
|
20240812,144700,700026240,11850,11850,11850,11850,1
|
|
20240812,144600,700014390,11860,11860,11860,11860,0
|
|
20240812,144500,700014390,11860,11850,11860,11850,1734
|
|
20240812,144400,679466480,11850,11860,11870,11850,293
|
|
20240812,144300,675990540,11860,11860,11860,11860,0
|
|
20240812,144200,675990540,11860,11860,11860,11860,1
|
|
20240812,144100,675978680,11870,11870,11870,11870,3
|
|
20240812,144000,675943070,11870,11870,11870,11870,1
|
|
20240812,143900,675931200,11870,11870,11870,11870,1
|
|
20240812,143800,675919330,11860,11860,11860,11860,0
|
|
20240812,143700,675919330,11860,11860,11860,11860,2
|
|
20240812,143600,675895610,11860,11860,11860,11860,0
|
|
20240812,143500,675895610,11860,11860,11860,11860,1
|
|
20240812,143400,675883750,11870,11870,11870,11870,0
|
|
20240812,143300,675883750,11870,11870,11870,11870,55
|
|
20240812,143200,675230900,11870,11870,11870,11870,2
|
|
20240812,143100,675207160,11870,11870,11870,11870,11
|
|
20240812,143000,675076590,11860,11860,11860,11860,1
|
|
20240812,142900,675064730,11870,11870,11870,11870,0
|
|
20240812,142800,675064730,11870,11860,11870,11860,321
|
|
20240812,142700,671254470,11870,11870,11870,11870,0
|
|
20240812,142600,671254470,11870,11870,11870,11870,0
|
|
20240812,142500,671254470,11870,11860,11870,11860,128
|
|
20240812,142400,669735140,11860,11860,11860,11860,0
|
|
20240812,142300,669735140,11860,11860,11860,11860,3
|
|
20240812,142200,669699560,11870,11870,11870,11870,5
|
|
20240812,142100,669640210,11870,11870,11870,11870,2
|
|
20240812,142000,669616470,11860,11860,11860,11860,2
|
|
20240812,141900,669592750,11860,11860,11860,11860,0
|
|
20240812,141800,669592750,11860,11860,11860,11860,1
|
|
20240812,141700,669580890,11870,11870,11870,11870,0
|
|
20240812,141600,669580890,11870,11860,11870,11850,980
|
|
20240812,141500,657952100,11860,11860,11860,11860,87
|
|
20240812,141400,656920280,11850,11850,11850,11850,0
|
|
20240812,141300,656920280,11850,11860,11860,11850,130
|
|
20240812,141200,655378930,11860,11860,11860,11860,50
|
|
20240812,141100,654785930,11860,11860,11860,11860,1
|
|
20240812,141000,654774070,11860,11860,11860,11860,90
|
|
20240812,140900,653706670,11870,11860,11870,11860,34
|
|
20240812,140800,653303110,11860,11860,11860,11860,0
|
|
20240812,140700,653303110,11860,11860,11860,11860,0
|
|
20240812,140600,653303110,11860,11860,11860,11860,1
|
|
20240812,140500,653291250,11860,11860,11860,11860,0
|
|
20240812,140400,653291250,11860,11860,11860,11860,1
|
|
20240812,140300,653279390,11870,11870,11870,11870,0
|
|
20240812,140200,653279390,11870,11860,11870,11860,90
|
|
20240812,140100,652211960,11870,11860,11870,11860,3
|
|
20240812,140000,652176370,11860,11860,11860,11860,40
|
|
20240812,135900,651701970,11860,11870,11870,11860,4
|
|
20240812,135800,651654500,11860,11860,11860,11860,0
|
|
20240812,135700,651654500,11860,11860,11860,11860,2
|
|
20240812,135600,651630780,11860,11860,11860,11860,12
|
|
20240812,135500,651488460,11860,11850,11860,11850,164
|
|
20240812,135400,649543720,11850,11860,11860,11850,90
|
|
20240812,135300,648476330,11860,11860,11860,11860,12
|
|
20240812,135200,648334010,11850,11850,11850,11850,63
|
|
20240812,135100,647587460,11850,11850,11850,11850,0
|
|
20240812,135000,647587460,11850,11850,11850,11850,8
|
|
20240812,134900,647492660,11850,11850,11850,11850,0
|
|
20240812,134800,647492660,11850,11850,11850,11850,0
|
|
20240812,134700,647492660,11850,11850,11850,11850,1
|
|
20240812,134600,647480810,11860,11860,11860,11860,5
|
|
20240812,134500,647421510,11860,11850,11860,11850,52
|
|
20240812,134400,646804810,11860,11860,11860,11860,1
|
|
20240812,134300,646792950,11860,11870,11870,11850,881
|
|
20240812,134200,636345360,11870,11870,11870,11870,2
|
|
20240812,134100,636321620,11880,11880,11880,11880,0
|
|
20240812,134000,636321620,11880,11870,11880,11870,7
|
|
20240812,133900,636238480,11870,11870,11870,11870,0
|
|
20240812,133800,636238480,11870,11870,11870,11870,1
|
|
20240812,133700,636226610,11880,11880,11880,11880,0
|
|
20240812,133600,636226610,11880,11880,11880,11880,23
|
|
20240812,133500,635953370,11870,11870,11870,11870,1
|
|
20240812,133400,635941500,11870,11870,11870,11870,4
|
|
20240812,133300,635894020,11870,11860,11870,11860,4
|
|
20240812,133200,635846560,11870,11870,11870,11870,106
|
|
20240812,133100,634588340,11870,11860,11870,11860,133
|
|
20240812,133000,633009770,11870,11870,11870,11870,21
|
|
20240812,132900,632760500,11860,11860,11860,11860,0
|
|
20240812,132800,632760500,11860,11860,11860,11860,64
|
|
20240812,132700,632001460,11860,11860,11860,11860,0
|
|
20240812,132600,632001460,11860,11860,11860,11860,31
|
|
20240812,132500,631633800,11860,11860,11860,11860,0
|
|
20240812,132400,631633800,11860,11860,11860,11860,26
|
|
20240812,132300,631325440,11860,11860,11860,11860,11
|
|
20240812,132200,631194980,11860,11860,11860,11860,0
|
|
20240812,132100,631194980,11860,11860,11860,11860,2
|
|
20240812,132000,631171260,11860,11860,11860,11860,0
|
|
20240812,131900,631171260,11860,11860,11860,11860,17
|
|
20240812,131800,630969640,11860,11860,11860,11860,112
|
|
20240812,131700,629641320,11870,11870,11870,11870,7
|
|
20240812,131600,629558230,11860,11860,11860,11860,2
|
|
20240812,131500,629534510,11860,11860,11860,11860,5
|
|
20240812,131400,629475210,11860,11860,11860,11860,1
|
|
20240812,131300,629463350,11870,11870,11870,11870,108
|
|
20240812,131200,628181390,11870,11870,11870,11870,16
|
|
20240812,131100,627991470,11870,11870,11870,11870,10
|
|
20240812,131000,627872770,11870,11870,11870,11870,15
|
|
20240812,130900,627694720,11870,11870,11870,11870,2
|
|
20240812,130800,627670980,11870,11870,11870,11870,0
|
|
20240812,130700,627670980,11870,11870,11870,11870,1
|
|
20240812,130600,627659110,11880,11880,11880,11880,40
|
|
20240812,130500,627183910,11870,11870,11870,11870,0
|
|
20240812,130400,627183910,11870,11880,11880,11870,52
|
|
20240812,130300,626566170,11880,11880,11880,11870,46
|
|
20240812,130200,626019810,11870,11870,11870,11870,1
|
|
20240812,130100,626007940,11870,11870,11870,11870,0
|
|
20240812,130000,626007940,11870,11860,11870,11860,246
|
|
20240812,125900,623087930,11870,11870,11870,11870,5
|
|
20240812,125800,623028580,11870,11870,11870,11870,216
|
|
20240812,125700,620464660,11870,11870,11870,11870,101
|
|
20240812,125600,619265790,11870,11870,11870,11870,12
|
|
20240812,125500,619123350,11870,11870,11870,11870,1
|
|
20240812,125400,619111480,11880,11880,11880,11880,1
|
|
20240812,125300,619099600,11870,11870,11870,11870,0
|
|
20240812,125200,619099600,11870,11870,11870,11870,2
|
|
20240812,125100,619075860,11860,11870,11870,11860,324
|
|
20240812,125000,615232210,11870,11890,11890,11870,1001
|
|
20240812,124900,603346380,11890,11890,11890,11890,0
|
|
20240812,124800,603346380,11890,11890,11890,11890,1
|
|
20240812,124700,603334490,11890,11890,11890,11890,99
|
|
20240812,124600,602157380,11890,11890,11890,11890,10
|
|
20240812,124500,602038480,11890,11890,11890,11890,2
|
|
20240812,124400,602014700,11890,11900,11900,11890,30
|
|
20240812,124300,601657900,11890,11890,11900,11890,47
|
|
20240812,124200,601098910,11900,11900,11900,11900,1
|
|
20240812,124100,601087010,11890,11890,11890,11890,2
|
|
20240812,124000,601063230,11900,11900,11900,11900,35
|
|
20240812,123900,600646730,11870,11870,11870,11870,1
|
|
20240812,123800,600634860,11870,11870,11870,11870,1
|
|
20240812,123700,600622990,11870,11870,11870,11870,0
|
|
20240812,123600,600622990,11870,11870,11870,11870,2
|
|
20240812,123500,600599250,11860,11860,11860,11860,0
|
|
20240812,123400,600599250,11860,11860,11860,11860,0
|
|
20240812,123300,600599250,11860,11860,11860,11860,1
|
|
20240812,123200,600587390,11870,11860,11870,11860,46
|
|
20240812,123100,600041390,11860,11860,11860,11860,1
|
|
20240812,123000,600029530,11860,11860,11860,11860,0
|
|
20240812,122900,600029530,11860,11860,11860,11860,2
|
|
20240812,122800,600005810,11900,11900,11900,11900,0
|
|
20240812,122700,600005810,11900,11860,11900,11850,1140
|
|
20240812,122600,586465600,11840,11840,11840,11840,3
|
|
20240812,122500,586430080,11860,11850,11860,11850,40
|
|
20240812,122400,585955910,11840,11840,11840,11840,2
|
|
20240812,122300,585932230,11850,11850,11850,11850,20
|
|
20240812,122200,585695230,11840,11840,11840,11840,1
|
|
20240812,122100,585683390,11840,11840,11840,11840,33
|
|
20240812,122000,585292670,11840,11840,11840,11840,20
|
|
20240812,121900,585055870,11830,11840,11840,11830,79
|
|
20240812,121800,584120520,11840,11840,11840,11840,87
|
|
20240812,121700,583090440,11850,11840,11850,11840,209
|
|
20240812,121600,580615090,11850,11850,11850,11850,2
|
|
20240812,121500,580591390,11840,11840,11840,11840,0
|
|
20240812,121400,580591390,11840,11850,11860,11840,41
|
|
20240812,121300,580105540,11850,11850,11850,11850,1
|
|
20240812,121200,580093690,11830,11830,11830,11830,2
|
|
20240812,121100,580070030,11830,11830,11830,11830,0
|
|
20240812,121000,580070030,11830,11830,11830,11830,1
|
|
20240812,120900,580058200,11820,11820,11820,11820,0
|
|
20240812,120800,580058200,11820,11820,11820,11820,61
|
|
20240812,120700,579337180,11810,11830,11830,11810,43
|
|
20240812,120600,578828800,11820,11820,11820,11820,0
|
|
20240812,120500,578828800,11820,11830,11830,11820,28
|
|
20240812,120400,578497580,11840,11860,11860,11840,6
|
|
20240812,120300,578426520,11850,11850,11850,11850,51
|
|
20240812,120200,577822170,11860,11860,11860,11860,0
|
|
20240812,120100,577822170,11860,11860,11860,11860,228
|
|
20240812,120000,575118090,11860,11860,11860,11860,2
|
|
20240812,115900,575094370,11860,11860,11860,11860,0
|
|
20240812,115800,575094370,11860,11860,11860,11860,233
|
|
20240812,115700,572330990,11860,11860,11860,11860,0
|
|
20240812,115600,572330990,11860,11860,11860,11860,67
|
|
20240812,115500,571536370,11860,11860,11860,11860,2
|
|
20240812,115400,571512650,11870,11860,11870,11860,74
|
|
20240812,115300,570635000,11850,11850,11850,11850,227
|
|
20240812,115200,567945050,11840,11840,11840,11840,364
|
|
20240812,115100,563635290,11830,11820,11830,11820,381
|
|
20240812,115000,559128070,11820,11820,11820,11820,8
|
|
20240812,114900,559033510,11800,11800,11800,11800,0
|
|
20240812,114800,559033510,11800,11810,11810,11800,82
|
|
20240812,114700,558065110,11810,11830,11830,11810,334
|
|
20240812,114600,554116500,11820,11820,11820,11820,1
|
|
20240812,114500,554104680,11810,11810,11810,11810,238
|
|
20240812,114400,551293900,11810,11810,11810,11810,1
|
|
20240812,114300,551282090,11810,11810,11810,11810,0
|
|
20240812,114200,551282090,11810,11810,11810,11810,0
|
|
20240812,114100,551282090,11810,11810,11810,11810,2
|
|
20240812,114000,551258470,11810,11810,11810,11810,0
|
|
20240812,113900,551258470,11810,11810,11810,11810,166
|
|
20240812,113800,549298010,11810,11810,11810,11810,0
|
|
20240812,113700,549298010,11810,11810,11810,11810,0
|
|
20240812,113600,549298010,11810,11820,11820,11810,736
|
|
20240812,113500,540598510,11820,11820,11820,11820,0
|
|
20240812,113400,540598510,11820,11810,11820,11810,11
|
|
20240812,113300,540468500,11810,11810,11810,11810,12
|
|
20240812,113200,540326780,11810,11800,11810,11800,4
|
|
20240812,113100,540279550,11790,11790,11790,11790,0
|
|
20240812,113000,540279550,11790,11790,11790,11790,72
|
|
20240812,112900,539430670,11790,11800,11800,11790,331
|
|
20240812,112800,535527180,11800,11810,11810,11800,100
|
|
20240812,112700,534347160,11820,11800,11820,11800,50
|
|
20240812,112600,533757140,11800,11800,11820,11800,62
|
|
20240812,112500,533025520,11800,11810,11810,11800,93
|
|
20240812,112400,531927950,11820,11790,11820,11790,293
|
|
20240812,112300,528473280,11790,11840,11840,11790,2697
|
|
20240812,112200,496603670,11860,11860,11860,11840,22
|
|
20240812,112100,496342770,11860,11850,11860,11840,426
|
|
20240812,112000,491296780,11850,11820,11850,11820,54
|
|
20240812,111900,490657260,11840,11840,11840,11840,45
|
|
20240812,111800,490124460,11840,11840,11840,11840,0
|
|
20240812,111700,490124460,11840,11820,11840,11820,14
|
|
20240812,111600,489958960,11830,11830,11830,11830,47
|
|
20240812,111500,489402950,11820,11810,11820,11800,3
|
|
20240812,111400,489367520,11780,11780,11780,11780,773
|
|
20240812,111300,480261580,11770,11800,11800,11770,503
|
|
20240812,111200,474337690,11800,11820,11820,11800,2000
|
|
20240812,111100,450726810,11820,11820,11820,11820,0
|
|
20240812,111000,450726810,11820,11830,11840,11820,6
|
|
20240812,110900,450655800,11830,11830,11830,11830,3
|
|
20240812,110800,450620310,11810,11810,11810,11810,2
|
|
20240812,110700,450596690,11810,11810,11810,11810,152
|
|
20240812,110600,448801570,11800,11810,11810,11800,2
|
|
20240812,110500,448777960,11810,11810,11810,11810,25
|
|
20240812,110400,448482710,11800,11800,11800,11800,50
|
|
20240812,110300,447892710,11800,11800,11800,11800,1
|
|
20240812,110200,447880910,11810,11810,11810,11810,95
|
|
20240812,110100,446758960,11810,11810,11810,11810,37
|
|
20240812,110000,446321990,11820,11830,11830,11820,342
|
|
20240812,105900,442277370,11830,11830,11830,11830,0
|
|
20240812,105800,442277370,11830,11830,11830,11830,11
|
|
20240812,105700,442147240,11830,11840,11840,11830,63
|
|
20240812,105600,441401440,11830,11830,11830,11830,2
|
|
20240812,105500,441377780,11850,11830,11850,11830,49
|
|
20240812,105400,440797250,11830,11830,11840,11830,5
|
|
20240812,105300,440738080,11850,11850,11850,11850,0
|
|
20240812,105200,440738080,11850,11850,11850,11850,5
|
|
20240812,105100,440678830,11840,11830,11840,11830,5
|
|
20240812,105000,440619670,11820,11820,11820,11820,5
|
|
20240812,104900,440560570,11810,11810,11820,11810,54
|
|
20240812,104800,439922710,11800,11800,11800,11800,0
|
|
20240812,104700,439922710,11800,11800,11800,11800,1
|
|
20240812,104600,439910910,11820,11820,11820,11820,36
|
|
20240812,104500,439485390,11800,11810,11810,11800,64
|
|
20240812,104400,438730090,11810,11860,11860,11810,2553
|
|
20240812,104300,408517920,11860,11860,11860,11860,8
|
|
20240812,104200,408423040,11860,11870,11870,11850,143
|
|
20240812,104100,406726720,11870,11870,11870,11870,101
|
|
20240812,104000,405527850,11870,11850,11870,11850,141
|
|
20240812,103900,403856980,11850,11870,11870,11850,101
|
|
20240812,103800,402658130,11870,11870,11870,11870,2
|
|
20240812,103700,402634390,11850,11870,11870,11850,22
|
|
20240812,103600,402373290,11870,11880,11910,11870,557
|
|
20240812,103500,395759490,11890,11870,11890,11870,51
|
|
20240812,103400,395154100,11850,11880,11880,11850,652
|
|
20240812,103300,387413380,11880,11880,11880,11880,0
|
|
20240812,103200,387413380,11880,11890,11890,11880,79
|
|
20240812,103100,386474120,11870,11870,11870,11870,15
|
|
20240812,103000,386296070,11870,11860,11870,11850,46
|
|
20240812,102900,385750510,11850,11850,11850,11850,169
|
|
20240812,102800,383747860,11840,11840,11840,11840,1
|
|
20240812,102700,383736020,11850,11890,11890,11850,351
|
|
20240812,102600,379568630,11880,11880,11880,11880,0
|
|
20240812,102500,379568630,11880,11870,11880,11870,77
|
|
20240812,102400,378653890,11870,11870,11870,11870,0
|
|
20240812,102300,378653890,11870,11880,11880,11870,2
|
|
20240812,102200,378630140,11880,11880,11880,11880,10
|
|
20240812,102100,378511340,11870,11870,11870,11870,0
|
|
20240812,102000,378511340,11870,11870,11870,11870,126
|
|
20240812,101900,377015720,11870,11870,11870,11870,12
|
|
20240812,101800,376873280,11870,11870,11870,11870,1
|
|
20240812,101700,376861410,11870,11870,11870,11850,75
|
|
20240812,101600,375972580,11870,11870,11870,11850,39
|
|
20240812,101500,375509670,11870,11850,11880,11850,52
|
|
20240812,101400,374892940,11850,11920,11920,11850,139
|
|
20240812,101300,373243180,11900,11860,11900,11860,151
|
|
20240812,101200,371446610,11870,11860,11870,11860,8
|
|
20240812,101100,371351720,11860,11860,11860,11840,422
|
|
20240812,101000,366346820,11860,11860,11860,11860,74
|
|
20240812,100900,365469180,11850,11840,11850,11840,79
|
|
20240812,100800,364533580,11830,11850,11860,11830,137
|
|
20240812,100700,362910180,11850,11840,11850,11830,98
|
|
20240812,100600,361750650,11820,11830,11840,11820,103
|
|
20240812,100500,360531170,11830,11820,11830,11820,21
|
|
20240812,100400,360282810,11820,11810,11820,11810,15
|
|
20240812,100300,360105530,11820,11820,11830,11810,62
|
|
20240812,100200,359373010,11820,11800,11820,11800,5
|
|
20240812,100100,359313950,11800,11830,11830,11800,12
|
|
20240812,100000,359172120,11830,11800,11830,11800,883
|
|
20240812,095900,348747490,11830,11890,11890,11760,2732
|
|
20240812,095800,316422510,11890,11890,11890,11890,5
|
|
20240812,095700,316363060,11890,11870,11890,11870,12
|
|
20240812,095600,316220510,11880,11870,11890,11870,879
|
|
20240812,095500,305785980,11870,11910,11910,11870,2192
|
|
20240812,095400,279722940,11910,11930,11950,11910,111
|
|
20240812,095300,278396950,11950,11870,11950,11870,767
|
|
20240812,095200,269267410,11870,11900,11900,11860,457
|
|
20240812,095100,263837380,11910,11910,11910,11910,0
|
|
20240812,095000,263837380,11910,11910,11910,11910,120
|
|
20240812,094900,262408180,11900,11890,11910,11890,864
|
|
20240812,094800,252124500,11900,11930,11930,11900,2000
|
|
20240812,094700,228313430,11940,11940,11940,11940,1
|
|
20240812,094600,228301490,11930,11930,11930,11930,0
|
|
20240812,094500,228301490,11930,11930,11940,11920,452
|
|
20240812,094400,222907390,11920,11910,11920,11910,338
|
|
20240812,094300,218881190,11910,11920,11920,11910,323
|
|
20240812,094200,215031040,11920,11930,11930,11920,127
|
|
20240812,094100,213516940,11920,11920,11920,11920,364
|
|
20240812,094000,209178060,11920,11930,11940,11920,430
|
|
20240812,093900,204045570,11940,11920,11940,11920,1299
|
|
20240812,093800,188540330,11900,11900,11900,11900,1
|
|
20240812,093700,188528430,11910,11910,11920,11910,597
|
|
20240812,093600,181417350,11900,11900,11900,11900,39
|
|
20240812,093500,180953250,11900,11880,11910,11880,103
|
|
20240812,093400,179727350,11870,11880,11880,11870,41
|
|
20240812,093300,179240630,11870,11870,11870,11860,133
|
|
20240812,093200,177663140,11870,11860,11870,11860,111
|
|
20240812,093100,176346570,11860,11890,11890,11860,309
|
|
20240812,093000,172674960,11860,11880,11890,11860,705
|
|
20240812,092900,164296880,11860,11860,11890,11860,435
|
|
20240812,092800,159136620,11870,11930,11930,11870,2446
|
|
20240812,092700,130058660,11930,11920,11930,11910,303
|
|
20240812,092600,126446450,11930,11930,11940,11930,268
|
|
20240812,092500,123249110,11930,11920,11930,11920,184
|
|
20240812,092400,121054090,11920,11930,11930,11920,281
|
|
20240812,092300,117704560,11920,11920,11930,11910,213
|
|
20240812,092200,115164140,11920,11900,11920,11900,807
|
|
20240812,092100,105548200,11900,11890,11900,11880,462
|
|
20240812,092000,100051500,11890,11890,11890,11890,28
|
|
20240812,091900,99718580,11890,11890,11900,11880,107
|
|
20240812,091800,98446310,11880,11890,11890,11880,5
|
|
20240812,091700,98386900,11910,11890,11910,11880,38
|
|
20240812,091600,97935070,11890,11870,11900,11850,975
|
|
20240812,091500,86347870,11870,11860,11870,11860,309
|
|
20240812,091400,82682140,11860,11860,11870,11860,169
|
|
20240812,091300,80677300,11870,11870,11870,11870,354
|
|
20240812,091200,76475320,11830,11840,11860,11830,432
|
|
20240812,091100,71359780,11830,11820,11830,11800,96
|
|
20240812,091000,70224570,11830,11780,11830,11780,939
|
|
20240812,090900,59148560,11750,11750,11770,11750,160
|
|
20240812,090800,57268360,11790,11790,11790,11790,0
|
|
20240812,090700,57268360,11790,11810,11810,11790,210
|
|
20240812,090600,54789920,11820,11820,11820,11820,1
|
|
20240812,090500,54778100,11830,11830,11830,11830,15
|
|
20240812,090400,54600650,11810,11830,11830,11810,1222
|
|
20240812,090300,40167370,11830,11800,11830,11790,737
|
|
20240812,090200,31458360,11810,11800,11810,11750,97
|
|
20240812,090100,30316860,11820,11740,11830,11740,846
|
|
20240812,090000,20335300,11750,11700,11750,11660,1738
|