703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,204000,228127890,12460,12460,12460,12460,490
|
|
20240812,203900,228127890,12460,12460,12460,12460,0
|
|
20240812,203800,228127890,12460,12460,12460,12460,0
|
|
20240812,203700,228127890,12460,12460,12460,12460,0
|
|
20240812,203600,228127890,12460,12460,12460,12460,0
|
|
20240812,203500,228127890,12460,12460,12460,12460,0
|
|
20240812,203400,228127890,12460,12460,12460,12460,0
|
|
20240812,203300,228127890,12460,12460,12460,12460,0
|
|
20240812,203200,228127890,12460,12460,12460,12460,0
|
|
20240812,203100,228127890,12460,12460,12460,12460,0
|
|
20240812,203000,228127890,12460,12460,12460,12460,0
|
|
20240812,202900,228127890,12460,12460,12460,12460,0
|
|
20240812,202800,228127890,12460,12460,12460,12460,0
|
|
20240812,202700,228127890,12460,12460,12460,12460,0
|
|
20240812,202600,228127890,12460,12460,12460,12460,0
|
|
20240812,202500,228127890,12460,12460,12460,12460,0
|
|
20240812,202400,228127890,12460,12460,12460,12460,0
|
|
20240812,202300,228127890,12460,12460,12460,12460,0
|
|
20240812,202200,228127890,12460,12460,12460,12460,0
|
|
20240812,202100,228127890,12460,12460,12460,12460,0
|
|
20240812,202000,228127890,12460,12460,12460,12460,0
|
|
20240812,201900,228127890,12460,12460,12460,12460,0
|
|
20240812,201800,228127890,12460,12460,12460,12460,0
|
|
20240812,201700,228127890,12460,12460,12460,12460,0
|
|
20240812,201600,228127890,12460,12460,12460,12460,0
|
|
20240812,201500,228127890,12460,12460,12460,12460,0
|
|
20240812,201400,228127890,12460,12460,12460,12460,0
|
|
20240812,201300,228127890,12460,12460,12460,12460,0
|
|
20240812,201200,228127890,12460,12460,12460,12460,0
|
|
20240812,201100,228127890,12460,12460,12460,12460,0
|
|
20240812,201000,228127890,12460,12460,12460,12460,490
|
|
20240812,200900,228127890,12460,12460,12460,12460,0
|
|
20240812,200800,228127890,12460,12460,12460,12460,0
|
|
20240812,200700,228127890,12460,12460,12460,12460,0
|
|
20240812,200600,228127890,12460,12460,12460,12460,0
|
|
20240812,200500,228127890,12460,12460,12460,12460,0
|
|
20240812,200400,228127890,12460,12460,12460,12460,0
|
|
20240812,200300,228127890,12460,12460,12460,12460,0
|
|
20240812,200200,228127890,12460,12460,12460,12460,0
|
|
20240812,200100,228127890,12460,12460,12460,12460,0
|
|
20240812,200000,228127890,12460,12460,12460,12460,0
|
|
20240812,195900,228127890,12460,12460,12460,12460,0
|
|
20240812,195800,228127890,12460,12460,12460,12460,0
|
|
20240812,195700,228127890,12460,12460,12460,12460,0
|
|
20240812,195600,228127890,12460,12460,12460,12460,0
|
|
20240812,195500,228127890,12460,12460,12460,12460,0
|
|
20240812,195400,228127890,12460,12460,12460,12460,0
|
|
20240812,195300,228127890,12460,12460,12460,12460,0
|
|
20240812,195200,228127890,12460,12460,12460,12460,0
|
|
20240812,195100,228127890,12460,12460,12460,12460,0
|
|
20240812,195000,228127890,12460,12460,12460,12460,0
|
|
20240812,194900,228127890,12460,12460,12460,12460,0
|
|
20240812,194800,228127890,12460,12460,12460,12460,0
|
|
20240812,194700,228127890,12460,12460,12460,12460,0
|
|
20240812,194600,228127890,12460,12460,12460,12460,0
|
|
20240812,194500,228127890,12460,12460,12460,12460,0
|
|
20240812,194400,228127890,12460,12460,12460,12460,0
|
|
20240812,194300,228127890,12460,12460,12460,12460,0
|
|
20240812,194200,228127890,12460,12460,12460,12460,0
|
|
20240812,194100,228127890,12460,12460,12460,12460,0
|
|
20240812,194000,228127890,12460,12460,12460,12460,490
|
|
20240812,193900,228127890,12460,12460,12460,12460,0
|
|
20240812,193800,228127890,12460,12460,12460,12460,0
|
|
20240812,193700,228127890,12460,12460,12460,12460,0
|
|
20240812,193600,228127890,12460,12460,12460,12460,0
|
|
20240812,193500,228127890,12460,12460,12460,12460,0
|
|
20240812,193400,228127890,12460,12460,12460,12460,0
|
|
20240812,193300,228127890,12460,12460,12460,12460,0
|
|
20240812,193200,228127890,12460,12460,12460,12460,0
|
|
20240812,193100,228127890,12460,12460,12460,12460,0
|
|
20240812,193000,228127890,12460,12460,12460,12460,0
|
|
20240812,192900,228127890,12460,12460,12460,12460,0
|
|
20240812,192800,228127890,12460,12460,12460,12460,0
|
|
20240812,192700,228127890,12460,12460,12460,12460,0
|
|
20240812,192600,228127890,12460,12460,12460,12460,0
|
|
20240812,192500,228127890,12460,12460,12460,12460,0
|
|
20240812,192400,228127890,12460,12460,12460,12460,0
|
|
20240812,192300,228127890,12460,12460,12460,12460,0
|
|
20240812,192200,228127890,12460,12460,12460,12460,0
|
|
20240812,192100,228127890,12460,12460,12460,12460,0
|
|
20240812,192000,228127890,12460,12460,12460,12460,0
|
|
20240812,191900,228127890,12460,12460,12460,12460,0
|
|
20240812,191800,228127890,12460,12460,12460,12460,0
|
|
20240812,191700,228127890,12460,12460,12460,12460,0
|
|
20240812,191600,228127890,12460,12460,12460,12460,0
|
|
20240812,191500,228127890,12460,12460,12460,12460,0
|
|
20240812,191400,228127890,12460,12460,12460,12460,0
|
|
20240812,191300,228127890,12460,12460,12460,12460,0
|
|
20240812,191200,228127890,12460,12460,12460,12460,0
|
|
20240812,191100,228127890,12460,12460,12460,12460,0
|
|
20240812,191000,228127890,12460,12460,12460,12460,490
|
|
20240812,190900,228127890,12460,12460,12460,12460,0
|
|
20240812,190800,228127890,12460,12460,12460,12460,0
|
|
20240812,190700,228127890,12460,12460,12460,12460,0
|
|
20240812,190600,228127890,12460,12460,12460,12460,0
|
|
20240812,190500,228127890,12460,12460,12460,12460,0
|
|
20240812,190400,228127890,12460,12460,12460,12460,0
|
|
20240812,190300,228127890,12460,12460,12460,12460,0
|
|
20240812,190200,228127890,12460,12460,12460,12460,0
|
|
20240812,190100,228127890,12460,12460,12460,12460,0
|
|
20240812,190000,228127890,12460,12460,12460,12460,0
|
|
20240812,185900,228127890,12460,12460,12460,12460,0
|
|
20240812,185800,228127890,12460,12460,12460,12460,0
|
|
20240812,185700,228127890,12460,12460,12460,12460,0
|
|
20240812,185600,228127890,12460,12460,12460,12460,0
|
|
20240812,185500,228127890,12460,12460,12460,12460,0
|
|
20240812,185400,228127890,12460,12460,12460,12460,0
|
|
20240812,185300,228127890,12460,12460,12460,12460,0
|
|
20240812,185200,228127890,12460,12460,12460,12460,0
|
|
20240812,185100,228127890,12460,12460,12460,12460,0
|
|
20240812,185000,228127890,12460,12460,12460,12460,0
|
|
20240812,184900,228127890,12460,12460,12460,12460,0
|
|
20240812,184800,228127890,12460,12460,12460,12460,0
|
|
20240812,184700,228127890,12460,12460,12460,12460,0
|
|
20240812,184600,228127890,12460,12460,12460,12460,0
|
|
20240812,184500,228127890,12460,12460,12460,12460,0
|
|
20240812,184400,228127890,12460,12460,12460,12460,0
|
|
20240812,184300,228127890,12460,12460,12460,12460,0
|
|
20240812,184200,228127890,12460,12460,12460,12460,0
|
|
20240812,184100,228127890,12460,12460,12460,12460,0
|
|
20240812,184000,228127890,12460,12460,12460,12460,490
|
|
20240812,183900,228127890,12460,12460,12460,12460,0
|
|
20240812,183800,228127890,12460,12460,12460,12460,0
|
|
20240812,183700,228127890,12460,12460,12460,12460,0
|
|
20240812,183600,228127890,12460,12460,12460,12460,0
|
|
20240812,183500,228127890,12460,12460,12460,12460,0
|
|
20240812,183400,228127890,12460,12460,12460,12460,0
|
|
20240812,183300,228127890,12460,12460,12460,12460,0
|
|
20240812,183200,228127890,12460,12460,12460,12460,0
|
|
20240812,183100,228127890,12460,12460,12460,12460,0
|
|
20240812,183000,228127890,12460,12460,12460,12460,0
|
|
20240812,182900,228127890,12460,12460,12460,12460,0
|
|
20240812,182800,228127890,12460,12460,12460,12460,0
|
|
20240812,182700,228127890,12460,12460,12460,12460,0
|
|
20240812,182600,228127890,12460,12460,12460,12460,0
|
|
20240812,182500,228127890,12460,12460,12460,12460,0
|
|
20240812,182400,228127890,12460,12460,12460,12460,0
|
|
20240812,182300,228127890,12460,12460,12460,12460,0
|
|
20240812,182200,228127890,12460,12460,12460,12460,0
|
|
20240812,182100,228127890,12460,12460,12460,12460,0
|
|
20240812,182000,228127890,12460,12460,12460,12460,0
|
|
20240812,181900,228127890,12460,12460,12460,12460,0
|
|
20240812,181800,228127890,12460,12460,12460,12460,0
|
|
20240812,181700,228127890,12460,12460,12460,12460,0
|
|
20240812,181600,228127890,12460,12460,12460,12460,0
|
|
20240812,181500,228127890,12460,12460,12460,12460,0
|
|
20240812,181400,228127890,12460,12460,12460,12460,0
|
|
20240812,181300,228127890,12460,12460,12460,12460,0
|
|
20240812,181200,228127890,12460,12460,12460,12460,0
|
|
20240812,181100,228127890,12460,12460,12460,12460,0
|
|
20240812,181000,228127890,12460,12460,12460,12460,490
|
|
20240812,180900,228127890,12460,12460,12460,12460,0
|
|
20240812,180800,228127890,12460,12460,12460,12460,0
|
|
20240812,180700,228127890,12460,12460,12460,12460,0
|
|
20240812,180600,228127890,12460,12460,12460,12460,0
|
|
20240812,180500,228127890,12460,12460,12460,12460,0
|
|
20240812,180400,228127890,12460,12460,12460,12460,0
|
|
20240812,180300,228127890,12460,12460,12460,12460,0
|
|
20240812,180200,228127890,12460,12460,12460,12460,0
|
|
20240812,180100,228127890,12460,12460,12460,12460,0
|
|
20240812,180000,228127890,12460,12460,12460,12460,0
|
|
20240812,175900,228127890,12460,12460,12460,12460,0
|
|
20240812,175800,228127890,12460,12460,12460,12460,0
|
|
20240812,175700,228127890,12460,12460,12460,12460,0
|
|
20240812,175600,228127890,12460,12460,12460,12460,0
|
|
20240812,175500,228127890,12460,12460,12460,12460,0
|
|
20240812,175400,228127890,12460,12460,12460,12460,0
|
|
20240812,175300,228127890,12460,12460,12460,12460,0
|
|
20240812,175200,228127890,12460,12460,12460,12460,0
|
|
20240812,175100,228127890,12460,12460,12460,12460,0
|
|
20240812,175000,228127890,12460,12460,12460,12460,0
|
|
20240812,174900,228127890,12460,12460,12460,12460,0
|
|
20240812,174800,228127890,12460,12460,12460,12460,0
|
|
20240812,174700,228127890,12460,12460,12460,12460,0
|
|
20240812,174600,228127890,12460,12460,12460,12460,0
|
|
20240812,174500,228127890,12460,12460,12460,12460,0
|
|
20240812,174400,228127890,12460,12460,12460,12460,0
|
|
20240812,174300,228127890,12460,12460,12460,12460,0
|
|
20240812,174200,228127890,12460,12460,12460,12460,0
|
|
20240812,174100,228127890,12460,12460,12460,12460,0
|
|
20240812,174000,228127890,12460,12460,12460,12460,490
|
|
20240812,173900,228127890,12460,12460,12460,12460,0
|
|
20240812,173800,228127890,12460,12460,12460,12460,0
|
|
20240812,173700,228127890,12460,12460,12460,12460,0
|
|
20240812,173600,228127890,12460,12460,12460,12460,0
|
|
20240812,173500,228127890,12460,12460,12460,12460,0
|
|
20240812,173400,228127890,12460,12460,12460,12460,0
|
|
20240812,173300,228127890,12460,12460,12460,12460,0
|
|
20240812,173200,228127890,12460,12460,12460,12460,0
|
|
20240812,173100,228127890,12460,12460,12460,12460,0
|
|
20240812,173000,228127890,12460,12460,12460,12460,0
|
|
20240812,172900,228127890,12460,12460,12460,12460,0
|
|
20240812,172800,228127890,12460,12460,12460,12460,0
|
|
20240812,172700,228127890,12460,12460,12460,12460,0
|
|
20240812,172600,228127890,12460,12460,12460,12460,0
|
|
20240812,172500,228127890,12460,12460,12460,12460,0
|
|
20240812,172400,228127890,12460,12460,12460,12460,0
|
|
20240812,172300,228127890,12460,12460,12460,12460,0
|
|
20240812,172200,228127890,12460,12460,12460,12460,0
|
|
20240812,172100,228127890,12460,12460,12460,12460,0
|
|
20240812,172000,228127890,12460,12460,12460,12460,0
|
|
20240812,171900,228127890,12460,12460,12460,12460,0
|
|
20240812,171800,228127890,12460,12460,12460,12460,0
|
|
20240812,171700,228127890,12460,12460,12460,12460,0
|
|
20240812,171600,228127890,12460,12460,12460,12460,0
|
|
20240812,171500,228127890,12460,12460,12460,12460,0
|
|
20240812,171400,228127890,12460,12460,12460,12460,0
|
|
20240812,171300,228127890,12460,12460,12460,12460,0
|
|
20240812,171200,228127890,12460,12460,12460,12460,0
|
|
20240812,171100,228127890,12460,12460,12460,12460,0
|
|
20240812,171000,228127890,12460,12460,12460,12460,490
|
|
20240812,170900,228127890,12460,12460,12460,12460,0
|
|
20240812,170800,228127890,12460,12460,12460,12460,0
|
|
20240812,170700,228127890,12460,12460,12460,12460,0
|
|
20240812,170600,228127890,12460,12460,12460,12460,0
|
|
20240812,170500,228127890,12460,12460,12460,12460,0
|
|
20240812,170400,228127890,12460,12460,12460,12460,0
|
|
20240812,170300,228127890,12460,12460,12460,12460,0
|
|
20240812,170200,228127890,12460,12460,12460,12460,0
|
|
20240812,170100,228127890,12460,12460,12460,12460,0
|
|
20240812,170000,228127890,12460,12460,12460,12460,0
|
|
20240812,165900,228127890,12460,12460,12460,12460,0
|
|
20240812,165800,228127890,12460,12460,12460,12460,0
|
|
20240812,165700,228127890,12460,12460,12460,12460,0
|
|
20240812,165600,228127890,12460,12460,12460,12460,0
|
|
20240812,165500,228127890,12460,12460,12460,12460,0
|
|
20240812,165400,228127890,12460,12460,12460,12460,0
|
|
20240812,165300,228127890,12460,12460,12460,12460,0
|
|
20240812,165200,228127890,12460,12460,12460,12460,0
|
|
20240812,165100,228127890,12460,12460,12460,12460,0
|
|
20240812,165000,228127890,12460,12460,12460,12460,0
|
|
20240812,164900,228127890,12460,12460,12460,12460,0
|
|
20240812,164800,228127890,12460,12460,12460,12460,0
|
|
20240812,164700,228127890,12460,12460,12460,12460,0
|
|
20240812,164600,228127890,12460,12460,12460,12460,0
|
|
20240812,164500,228127890,12460,12460,12460,12460,0
|
|
20240812,164400,228127890,12460,12460,12460,12460,0
|
|
20240812,164300,228127890,12460,12460,12460,12460,0
|
|
20240812,164200,228127890,12460,12460,12460,12460,0
|
|
20240812,164100,228127890,12460,12460,12460,12460,0
|
|
20240812,164000,228127890,12460,12460,12460,12460,490
|
|
20240812,163900,228127890,12460,12460,12460,12460,0
|
|
20240812,163800,228127890,12460,12460,12460,12460,0
|
|
20240812,163700,228127890,12460,12460,12460,12460,0
|
|
20240812,163600,228127890,12460,12460,12460,12460,0
|
|
20240812,163500,228127890,12460,12460,12460,12460,0
|
|
20240812,163400,228127890,12460,12460,12460,12460,0
|
|
20240812,163300,228127890,12460,12460,12460,12460,0
|
|
20240812,163200,228127890,12460,12460,12460,12460,0
|
|
20240812,163100,228127890,12460,12460,12460,12460,0
|
|
20240812,163000,228127890,12460,12460,12460,12460,0
|
|
20240812,162900,228127890,12460,12460,12460,12460,0
|
|
20240812,162800,228127890,12460,12460,12460,12460,0
|
|
20240812,162700,228127890,12460,12460,12460,12460,0
|
|
20240812,162600,228127890,12460,12460,12460,12460,0
|
|
20240812,162500,228127890,12460,12460,12460,12460,0
|
|
20240812,162400,228127890,12460,12460,12460,12460,0
|
|
20240812,162300,228127890,12460,12460,12460,12460,0
|
|
20240812,162200,228127890,12460,12460,12460,12460,0
|
|
20240812,162100,228127890,12460,12460,12460,12460,0
|
|
20240812,162000,228127890,12460,12460,12460,12460,0
|
|
20240812,161900,228127890,12460,12460,12460,12460,0
|
|
20240812,161800,228127890,12460,12460,12460,12460,0
|
|
20240812,161700,228127890,12460,12460,12460,12460,0
|
|
20240812,161600,228127890,12460,12460,12460,12460,0
|
|
20240812,161500,228127890,12460,12460,12460,12460,0
|
|
20240812,161400,228127890,12460,12460,12460,12460,0
|
|
20240812,161300,228127890,12460,12460,12460,12460,0
|
|
20240812,161200,228127890,12460,12460,12460,12460,0
|
|
20240812,161100,228127890,12460,12460,12460,12460,0
|
|
20240812,161000,228127890,12460,12460,12460,12460,490
|
|
20240812,160900,228127890,12460,12460,12460,12460,0
|
|
20240812,160800,228127890,12460,12460,12460,12460,0
|
|
20240812,160700,228127890,12460,12460,12460,12460,0
|
|
20240812,160600,228127890,12460,12460,12460,12460,0
|
|
20240812,160500,228127890,12460,12460,12460,12460,0
|
|
20240812,160400,228127890,12460,12460,12460,12460,0
|
|
20240812,160300,228127890,12460,12460,12460,12460,0
|
|
20240812,160200,228127890,12460,12460,12460,12460,0
|
|
20240812,160100,228127890,12460,12460,12460,12460,0
|
|
20240812,160000,228127890,12460,12460,12460,12460,0
|
|
20240812,155900,228127890,12460,12460,12460,12460,0
|
|
20240812,155800,228127890,12460,12460,12460,12460,0
|
|
20240812,155700,228127890,12460,12460,12460,12460,0
|
|
20240812,155600,228127890,12460,12460,12460,12460,0
|
|
20240812,155500,228127890,12460,12460,12460,12460,0
|
|
20240812,155400,228127890,12460,12460,12460,12460,0
|
|
20240812,155300,228127890,12460,12460,12460,12460,0
|
|
20240812,155200,228127890,12460,12460,12460,12460,0
|
|
20240812,155100,228127890,12460,12460,12460,12460,0
|
|
20240812,155000,228127890,12460,12460,12460,12460,0
|
|
20240812,154900,228127890,12460,12460,12460,12460,0
|
|
20240812,154800,228127890,12460,12460,12460,12460,0
|
|
20240812,154700,228127890,12460,12460,12460,12460,0
|
|
20240812,154600,228127890,12460,12460,12460,12460,0
|
|
20240812,154500,228127890,12460,12460,12460,12460,0
|
|
20240812,154400,228127890,12460,12460,12460,12460,0
|
|
20240812,154300,228127890,12460,12460,12460,12460,0
|
|
20240812,154200,228127890,12460,12460,12460,12460,0
|
|
20240812,154100,228127890,12460,12460,12460,12460,0
|
|
20240812,154000,228127890,12460,12460,12460,12460,490
|
|
20240812,153900,228127890,12460,12460,12460,12460,0
|
|
20240812,153800,228127890,12460,12460,12460,12460,0
|
|
20240812,153700,228127890,12460,12460,12460,12460,0
|
|
20240812,153600,228127890,12460,12460,12460,12460,0
|
|
20240812,153500,228127890,12460,12460,12460,12460,0
|
|
20240812,153400,228127890,12460,12460,12460,12460,0
|
|
20240812,153300,228127890,12460,12460,12460,12460,0
|
|
20240812,153200,228127890,12460,12460,12460,12460,0
|
|
20240812,153100,228127890,12460,12460,12460,12460,0
|
|
20240812,153000,228127890,12460,12460,12460,12460,490
|
|
20240812,152900,222022490,12510,12510,12510,12510,0
|
|
20240812,152800,222022490,12510,12510,12510,12510,0
|
|
20240812,152700,222022490,12510,12510,12510,12510,0
|
|
20240812,152600,222022490,12510,12510,12510,12510,0
|
|
20240812,152500,222022490,12510,12510,12510,12510,0
|
|
20240812,152400,222022490,12510,12510,12510,12510,0
|
|
20240812,152300,222022490,12510,12510,12510,12510,0
|
|
20240812,152200,222022490,12510,12510,12510,12510,0
|
|
20240812,152100,222022490,12510,12510,12510,12510,0
|
|
20240812,152000,222022490,12510,12510,12510,12510,0
|
|
20240812,151900,222022490,12510,12510,12510,12510,2
|
|
20240812,151800,221997470,12540,12540,12540,12540,0
|
|
20240812,151700,221997470,12540,12520,12540,12520,13
|
|
20240812,151600,221834550,12550,12540,12550,12540,24
|
|
20240812,151500,221533460,12540,12520,12540,12520,8
|
|
20240812,151400,221433160,12530,12530,12530,12530,65
|
|
20240812,151300,220618710,12520,12520,12520,12520,2
|
|
20240812,151200,220593670,12530,12530,12540,12530,98
|
|
20240812,151100,219365680,12530,12530,12530,12530,5
|
|
20240812,151000,219303030,12530,12530,12530,12530,7
|
|
20240812,150900,219215320,12530,12530,12530,12530,1
|
|
20240812,150800,219202790,12530,12530,12530,12530,1
|
|
20240812,150700,219190260,12530,12530,12530,12530,7
|
|
20240812,150600,219102550,12530,12540,12540,12530,36
|
|
20240812,150500,218651220,12540,12540,12540,12540,1
|
|
20240812,150400,218638680,12530,12530,12530,12530,0
|
|
20240812,150300,218638680,12530,12530,12530,12530,1
|
|
20240812,150200,218626150,12530,12520,12530,12520,15
|
|
20240812,150100,218438340,12520,12520,12520,12520,1
|
|
20240812,150000,218425820,12510,12510,12510,12510,0
|
|
20240812,145900,218425820,12510,12510,12510,12510,1
|
|
20240812,145800,218413310,12530,12530,12530,12530,2
|
|
20240812,145700,218388250,12530,12530,12530,12530,0
|
|
20240812,145600,218388250,12530,12530,12530,12530,95
|
|
20240812,145500,217197900,12530,12530,12530,12530,46
|
|
20240812,145400,216621520,12530,12530,12530,12530,0
|
|
20240812,145300,216621520,12530,12530,12530,12530,5
|
|
20240812,145200,216558870,12500,12500,12500,12500,0
|
|
20240812,145100,216558870,12500,12500,12500,12500,2
|
|
20240812,145000,216533870,12510,12510,12510,12500,62
|
|
20240812,144900,215758570,12510,12510,12510,12510,0
|
|
20240812,144800,215758570,12510,12510,12510,12510,2
|
|
20240812,144700,215733550,12510,12510,12510,12510,0
|
|
20240812,144600,215733550,12510,12510,12510,12510,0
|
|
20240812,144500,215733550,12510,12510,12510,12510,6
|
|
20240812,144400,215658490,12510,12510,12510,12510,1
|
|
20240812,144300,215645980,12510,12510,12510,12510,0
|
|
20240812,144200,215645980,12510,12510,12510,12510,0
|
|
20240812,144100,215645980,12510,12550,12550,12510,3
|
|
20240812,144000,215608410,12560,12560,12560,12550,6
|
|
20240812,143900,215533070,12550,12550,12550,12550,1
|
|
20240812,143800,215520520,12560,12520,12560,12510,19
|
|
20240812,143700,215282390,12530,12540,12540,12510,126
|
|
20240812,143600,213702530,12530,12530,12530,12530,1
|
|
20240812,143500,213690000,12540,12520,12540,12520,12
|
|
20240812,143400,213539540,12500,12500,12500,12500,0
|
|
20240812,143300,213539540,12500,12500,12500,12500,1
|
|
20240812,143200,213527040,12500,12500,12500,12500,1
|
|
20240812,143100,213514540,12490,12490,12490,12490,0
|
|
20240812,143000,213514540,12490,12490,12490,12490,2
|
|
20240812,142900,213489560,12560,12560,12560,12560,0
|
|
20240812,142800,213489560,12560,12560,12560,12560,3
|
|
20240812,142700,213451880,12570,12560,12570,12560,21
|
|
20240812,142600,213188030,12560,12570,12570,12560,25
|
|
20240812,142500,212873880,12570,12560,12570,12560,21
|
|
20240812,142400,212610060,12540,12540,12540,12540,12
|
|
20240812,142300,212459580,12490,12490,12490,12490,1
|
|
20240812,142200,212447090,12550,12550,12550,12550,2
|
|
20240812,142100,212421990,12560,12560,12560,12560,103
|
|
20240812,142000,211128310,12550,12560,12560,12550,18
|
|
20240812,141900,210902270,12560,12560,12560,12550,42
|
|
20240812,141800,210374800,12560,12550,12560,12540,47
|
|
20240812,141700,209784810,12550,12520,12550,12520,43
|
|
20240812,141600,209245230,12510,12510,12510,12510,31
|
|
20240812,141500,208857420,12500,12500,12500,12500,19
|
|
20240812,141400,208619920,12500,12500,12500,12500,0
|
|
20240812,141300,208619920,12500,12500,12500,12500,0
|
|
20240812,141200,208619920,12500,12500,12500,12500,0
|
|
20240812,141100,208619920,12500,12500,12500,12500,2
|
|
20240812,141000,208594920,12500,12500,12500,12500,0
|
|
20240812,140900,208594920,12500,12500,12500,12500,0
|
|
20240812,140800,208594920,12500,12500,12500,12500,1
|
|
20240812,140700,208582420,12550,12550,12550,12550,0
|
|
20240812,140600,208582420,12550,12550,12550,12550,18
|
|
20240812,140500,208356520,12550,12560,12560,12550,131
|
|
20240812,140400,206711180,12560,12560,12560,12550,43
|
|
20240812,140300,206171160,12550,12550,12550,12550,391
|
|
20240812,140200,201264110,12560,12510,12560,12510,624
|
|
20240812,140100,193437300,12510,12500,12510,12500,31
|
|
20240812,140000,193049500,12500,12500,12500,12500,0
|
|
20240812,135900,193049500,12500,12500,12500,12500,0
|
|
20240812,135800,193049500,12500,12500,12500,12500,1
|
|
20240812,135700,193037000,12500,12500,12500,12500,1
|
|
20240812,135600,193024500,12500,12510,12510,12500,3
|
|
20240812,135500,192986980,12510,12500,12510,12500,6
|
|
20240812,135400,192911970,12500,12500,12500,12500,0
|
|
20240812,135300,192911970,12500,12500,12500,12500,1
|
|
20240812,135200,192899470,12500,12500,12500,12500,0
|
|
20240812,135100,192899470,12500,12500,12500,12500,0
|
|
20240812,135000,192899470,12500,12500,12500,12500,2
|
|
20240812,134900,192874470,12510,12510,12510,12510,10
|
|
20240812,134800,192749370,12510,12510,12510,12510,6
|
|
20240812,134700,192674310,12520,12520,12520,12520,301
|
|
20240812,134600,188905790,12500,12510,12510,12500,2
|
|
20240812,134500,188880780,12510,12510,12510,12510,5
|
|
20240812,134400,188818230,12510,12520,12520,12510,110
|
|
20240812,134300,187442120,12510,12530,12530,12510,9
|
|
20240812,134200,187329450,12530,12520,12530,12520,8
|
|
20240812,134100,187229270,12520,12510,12520,12510,24
|
|
20240812,134000,186929020,12500,12500,12500,12500,0
|
|
20240812,133900,186929020,12500,12510,12510,12500,3
|
|
20240812,133800,186891510,12510,12510,12510,12510,0
|
|
20240812,133700,186891510,12510,12510,12510,12510,0
|
|
20240812,133600,186891510,12510,12520,12520,12510,2
|
|
20240812,133500,186866480,12500,12500,12500,12500,3
|
|
20240812,133400,186828980,12510,12510,12510,12510,11
|
|
20240812,133300,186691370,12520,12500,12520,12500,71
|
|
20240812,133200,185803480,12500,12500,12500,12500,12
|
|
20240812,133100,185653480,12500,12510,12510,12500,20
|
|
20240812,133000,185403340,12510,12500,12510,12500,23
|
|
20240812,132900,185115750,12490,12490,12490,12490,16
|
|
20240812,132800,184915910,12480,12480,12480,12480,2
|
|
20240812,132700,184890950,12480,12480,12480,12480,0
|
|
20240812,132600,184890950,12480,12470,12480,12470,140
|
|
20240812,132500,183145100,12460,12460,12460,12460,2
|
|
20240812,132400,183120180,12470,12470,12470,12470,0
|
|
20240812,132300,183120180,12470,12470,12470,12470,7
|
|
20240812,132200,183032890,12480,12470,12480,12470,44
|
|
20240812,132100,182484200,12460,12460,12460,12460,3
|
|
20240812,132000,182446820,12460,12460,12460,12460,1
|
|
20240812,131900,182434360,12460,12460,12460,12460,1
|
|
20240812,131800,182421900,12460,12460,12460,12460,1
|
|
20240812,131700,182409440,12450,12470,12470,12450,457
|
|
20240812,131600,176713140,12480,12480,12480,12480,0
|
|
20240812,131500,176713140,12480,12480,12480,12480,0
|
|
20240812,131400,176713140,12480,12480,12480,12480,1
|
|
20240812,131300,176700660,12480,12490,12490,12480,58
|
|
20240812,131200,175976250,12490,12490,12490,12490,11
|
|
20240812,131100,175838860,12490,12490,12490,12490,5
|
|
20240812,131000,175776410,12490,12490,12490,12490,1
|
|
20240812,130900,175763920,12490,12500,12500,12490,2
|
|
20240812,130800,175738930,12490,12500,12500,12490,11
|
|
20240812,130700,175601440,12490,12500,12500,12490,2
|
|
20240812,130600,175576450,12490,12480,12500,12470,10
|
|
20240812,130500,175451610,12480,12490,12490,12480,80
|
|
20240812,130400,174452900,12500,12490,12500,12490,295
|
|
20240812,130300,170765470,12490,12490,12490,12490,13
|
|
20240812,130200,170603100,12490,12490,12490,12490,1
|
|
20240812,130100,170590610,12490,12490,12490,12490,7
|
|
20240812,130000,170503180,12480,12500,12500,12480,2
|
|
20240812,125900,170478200,12480,12490,12490,12480,131
|
|
20240812,125800,168843200,12490,12490,12490,12490,0
|
|
20240812,125700,168843200,12490,12490,12490,12490,0
|
|
20240812,125600,168843200,12490,12490,12490,12490,2
|
|
20240812,125500,168818220,12490,12490,12490,12490,14
|
|
20240812,125400,168643360,12500,12500,12500,12500,0
|
|
20240812,125300,168643360,12500,12500,12500,12500,5
|
|
20240812,125200,168580860,12480,12510,12510,12480,222
|
|
20240812,125100,165809880,12510,12510,12510,12510,1
|
|
20240812,125000,165797370,12520,12520,12520,12510,13
|
|
20240812,124900,165634720,12510,12530,12530,12510,131
|
|
20240812,124800,163994780,12520,12550,12550,12520,7
|
|
20240812,124700,163907080,12520,12510,12520,12510,197
|
|
20240812,124600,161440700,12500,12520,12520,12500,733
|
|
20240812,124500,152273980,12520,12540,12540,12520,17
|
|
20240812,124400,152060820,12540,12540,12540,12540,0
|
|
20240812,124300,152060820,12540,12540,12540,12540,0
|
|
20240812,124200,152060820,12540,12520,12540,12510,619
|
|
20240812,124100,144306940,12520,12520,12540,12520,119
|
|
20240812,124000,142814960,12510,12510,12510,12510,0
|
|
20240812,123900,142814960,12510,12510,12510,12510,0
|
|
20240812,123800,142814960,12510,12510,12510,12510,16
|
|
20240812,123700,142614800,12510,12510,12510,12510,2
|
|
20240812,123600,142589780,12510,12510,12510,12510,92
|
|
20240812,123500,141438860,12510,12490,12510,12490,135
|
|
20240812,123400,139750030,12490,12510,12510,12490,88
|
|
20240812,123300,138649190,12560,12500,12560,12500,855
|
|
20240812,123200,127944170,12500,12500,12500,12500,102
|
|
20240812,123100,126669170,12500,12500,12500,12500,0
|
|
20240812,123000,126669170,12500,12510,12510,12500,18
|
|
20240812,122900,126444100,12510,12510,12510,12510,103
|
|
20240812,122800,125155570,12590,12500,12590,12500,852
|
|
20240812,122700,114470520,12500,12500,12500,12500,6
|
|
20240812,122600,114395520,12510,12500,12510,12460,24
|
|
20240812,122500,114095940,12510,12500,12510,12500,1368
|
|
20240812,122400,96987260,12500,12380,12500,12360,1251
|
|
20240812,122300,81394640,12360,12360,12360,12360,1
|
|
20240812,122200,81382280,12360,12360,12360,12360,0
|
|
20240812,122100,81382280,12360,12360,12360,12360,0
|
|
20240812,122000,81382280,12360,12360,12360,12360,1
|
|
20240812,121900,81369920,12400,12370,12400,12370,65
|
|
20240812,121800,80565720,12360,12360,12360,12360,0
|
|
20240812,121700,80565720,12360,12360,12360,12360,1
|
|
20240812,121600,80553360,12360,12360,12360,12360,1
|
|
20240812,121500,80541000,12360,12360,12360,12360,1
|
|
20240812,121400,80528640,12360,12360,12360,12360,2
|
|
20240812,121300,80503920,12360,12360,12360,12360,0
|
|
20240812,121200,80503920,12360,12360,12360,12360,1
|
|
20240812,121100,80491560,12360,12360,12360,12360,1
|
|
20240812,121000,80479200,12360,12360,12360,12360,0
|
|
20240812,120900,80479200,12360,12360,12360,12360,0
|
|
20240812,120800,80479200,12360,12360,12360,12360,2
|
|
20240812,120700,80454480,12370,12370,12370,12370,1
|
|
20240812,120600,80442110,12360,12360,12360,12360,0
|
|
20240812,120500,80442110,12360,12360,12360,12360,1
|
|
20240812,120400,80429750,12410,12410,12410,12410,0
|
|
20240812,120300,80429750,12410,12340,12410,12340,11
|
|
20240812,120200,80293540,12360,12340,12360,12340,44
|
|
20240812,120100,79749720,12370,12370,12370,12370,0
|
|
20240812,120000,79749720,12370,12370,12370,12370,2
|
|
20240812,115900,79724980,12340,12340,12340,12340,0
|
|
20240812,115800,79724980,12340,12340,12340,12340,2
|
|
20240812,115700,79700300,12340,12340,12340,12340,0
|
|
20240812,115600,79700300,12340,12340,12340,12340,0
|
|
20240812,115500,79700300,12340,12340,12340,12340,3
|
|
20240812,115400,79663280,12390,12390,12390,12390,0
|
|
20240812,115300,79663280,12390,12390,12390,12390,0
|
|
20240812,115200,79663280,12390,12360,12390,12360,10
|
|
20240812,115100,79539600,12360,12360,12360,12360,1
|
|
20240812,115000,79527240,12340,12350,12350,12340,16
|
|
20240812,114900,79329660,12340,12340,12340,12340,0
|
|
20240812,114800,79329660,12340,12340,12340,12340,1
|
|
20240812,114700,79317320,12340,12340,12340,12340,2
|
|
20240812,114600,79292640,12340,12340,12340,12340,1
|
|
20240812,114500,79280300,12360,12360,12360,12360,2
|
|
20240812,114400,79255580,12340,12340,12340,12340,1
|
|
20240812,114300,79243240,12360,12360,12360,12360,7
|
|
20240812,114200,79156720,12360,12360,12360,12360,20
|
|
20240812,114100,78909520,12340,12340,12340,12340,0
|
|
20240812,114000,78909520,12340,12340,12340,12340,2
|
|
20240812,113900,78884840,12340,12340,12340,12340,0
|
|
20240812,113800,78884840,12340,12340,12340,12340,0
|
|
20240812,113700,78884840,12340,12340,12340,12340,0
|
|
20240812,113600,78884840,12340,12340,12340,12340,1
|
|
20240812,113500,78872500,12340,12340,12340,12340,1
|
|
20240812,113400,78860160,12380,12380,12380,12380,0
|
|
20240812,113300,78860160,12380,12340,12380,12340,93
|
|
20240812,113200,77711590,12340,12350,12350,12340,38
|
|
20240812,113100,77242330,12350,12360,12360,12350,200
|
|
20240812,113000,74771860,12360,12360,12360,12360,1
|
|
20240812,112900,74759500,12360,12360,12360,12360,1
|
|
20240812,112800,74747140,12360,12360,12360,12360,0
|
|
20240812,112700,74747140,12360,12360,12360,12360,0
|
|
20240812,112600,74747140,12360,12360,12360,12360,1
|
|
20240812,112500,74734780,12420,12420,12420,12420,3
|
|
20240812,112400,74697520,12430,12380,12430,12380,83
|
|
20240812,112300,73666730,12360,12350,12360,12350,14
|
|
20240812,112200,73493820,12340,12340,12340,12340,31
|
|
20240812,112100,73111280,12350,12350,12350,12350,0
|
|
20240812,112000,73111280,12350,12350,12350,12350,10
|
|
20240812,111900,72987780,12340,12340,12340,12340,1
|
|
20240812,111800,72975440,12350,12350,12350,12350,1
|
|
20240812,111700,72963090,12350,12330,12350,12330,20
|
|
20240812,111600,72716450,12270,12270,12270,12270,0
|
|
20240812,111500,72716450,12270,12270,12270,12270,0
|
|
20240812,111400,72716450,12270,12280,12280,12270,22
|
|
20240812,111300,72446410,12280,12280,12280,12280,1
|
|
20240812,111200,72434130,12310,12310,12310,12310,0
|
|
20240812,111100,72434130,12310,12300,12310,12300,3
|
|
20240812,111000,72397220,12300,12300,12300,12300,0
|
|
20240812,110900,72397220,12300,12300,12300,12300,0
|
|
20240812,110800,72397220,12300,12300,12300,12300,2
|
|
20240812,110700,72372620,12300,12290,12300,12290,37
|
|
20240812,110600,71917540,12290,12300,12300,12290,3
|
|
20240812,110500,71880650,12290,12290,12290,12290,2
|
|
20240812,110400,71856070,12290,12290,12290,12290,0
|
|
20240812,110300,71856070,12290,12290,12290,12290,19
|
|
20240812,110200,71622560,12290,12290,12290,12290,0
|
|
20240812,110100,71622560,12290,12290,12290,12290,0
|
|
20240812,110000,71622560,12290,12290,12290,12290,1
|
|
20240812,105900,71610270,12290,12290,12290,12290,0
|
|
20240812,105800,71610270,12290,12290,12290,12290,0
|
|
20240812,105700,71610270,12290,12290,12290,12290,0
|
|
20240812,105600,71610270,12290,12300,12300,12290,51
|
|
20240812,105500,70983040,12300,12320,12320,12300,44
|
|
20240812,105400,70441820,12330,12320,12330,12320,2
|
|
20240812,105300,70417170,12320,12320,12320,12320,2
|
|
20240812,105200,70392530,12320,12320,12320,12320,6
|
|
20240812,105100,70318610,12310,12310,12310,12310,0
|
|
20240812,105000,70318610,12310,12310,12310,12310,1
|
|
20240812,104900,70306300,12310,12280,12310,12280,11
|
|
20240812,104800,70171030,12300,12300,12300,12300,0
|
|
20240812,104700,70171030,12300,12300,12300,12300,0
|
|
20240812,104600,70171030,12300,12300,12300,12300,1
|
|
20240812,104500,70158730,12280,12280,12280,12280,88
|
|
20240812,104400,69078090,12280,12280,12280,12280,11
|
|
20240812,104300,68943010,12280,12280,12280,12280,0
|
|
20240812,104200,68943010,12280,12300,12300,12280,155
|
|
20240812,104100,67036570,12330,12330,12330,12330,0
|
|
20240812,104000,67036570,12330,12330,12330,12330,0
|
|
20240812,103900,67036570,12330,12330,12330,12330,0
|
|
20240812,103800,67036570,12330,12330,12330,12330,7
|
|
20240812,103700,66950260,12330,12330,12330,12330,15
|
|
20240812,103600,66765310,12330,12330,12330,12330,0
|
|
20240812,103500,66765310,12330,12330,12330,12330,1
|
|
20240812,103400,66752980,12330,12330,12330,12330,1
|
|
20240812,103300,66740650,12330,12330,12330,12330,0
|
|
20240812,103200,66740650,12330,12330,12330,12330,1
|
|
20240812,103100,66728320,12330,12330,12330,12330,1
|
|
20240812,103000,66715990,12330,12330,12330,12330,0
|
|
20240812,102900,66715990,12330,12330,12330,12330,1
|
|
20240812,102800,66703660,12330,12330,12330,12330,0
|
|
20240812,102700,66703660,12330,12330,12330,12330,2
|
|
20240812,102600,66679000,12330,12330,12330,12330,0
|
|
20240812,102500,66679000,12330,12330,12330,12330,10
|
|
20240812,102400,66555700,12310,12300,12310,12300,3
|
|
20240812,102300,66518780,12320,12320,12320,12320,0
|
|
20240812,102200,66518780,12320,12320,12320,12320,0
|
|
20240812,102100,66518780,12320,12320,12320,12320,2
|
|
20240812,102000,66494140,12300,12300,12300,12300,1
|
|
20240812,101900,66481840,12320,12320,12320,12320,0
|
|
20240812,101800,66481840,12320,12310,12320,12310,5
|
|
20240812,101700,66420280,12300,12300,12300,12300,0
|
|
20240812,101600,66420280,12300,12300,12300,12300,1
|
|
20240812,101500,66407980,12300,12320,12320,12300,43
|
|
20240812,101400,65878860,12320,12320,12320,12320,0
|
|
20240812,101300,65878860,12320,12320,12320,12320,3
|
|
20240812,101200,65841900,12290,12290,12290,12290,0
|
|
20240812,101100,65841900,12290,12290,12290,12290,0
|
|
20240812,101000,65841900,12290,12310,12310,12290,59
|
|
20240812,100900,65116690,12300,12280,12300,12280,96
|
|
20240812,100800,63935930,12260,12290,12290,12260,59
|
|
20240812,100700,63212050,12250,12250,12250,12250,3
|
|
20240812,100600,63175300,12250,12290,12300,12250,2243
|
|
20240812,100500,35673530,12290,12310,12310,12290,191
|
|
20240812,100400,33324570,12310,12310,12310,12310,8
|
|
20240812,100300,33226090,12280,12280,12280,12280,0
|
|
20240812,100200,33226090,12280,12280,12280,12280,106
|
|
20240812,100100,31924410,12280,12280,12280,12280,0
|
|
20240812,100000,31924410,12280,12330,12330,12280,273
|
|
20240812,095900,28565210,12330,12330,12330,12330,1
|
|
20240812,095800,28552880,12380,12380,12380,12380,1
|
|
20240812,095700,28540500,12330,12330,12330,12330,10
|
|
20240812,095600,28417200,12330,12330,12330,12330,1
|
|
20240812,095500,28404870,12320,12320,12320,12320,1
|
|
20240812,095400,28392550,12330,12320,12330,12320,3
|
|
20240812,095300,28355570,12320,12320,12330,12320,37
|
|
20240812,095200,27899480,12310,12310,12310,12310,0
|
|
20240812,095100,27899480,12310,12320,12320,12310,116
|
|
20240812,095000,26470500,12320,12320,12320,12320,2
|
|
20240812,094900,26445860,12310,12310,12310,12310,19
|
|
20240812,094800,26211970,12270,12270,12270,12270,1
|
|
20240812,094700,26199700,12270,12270,12270,12270,1
|
|
20240812,094600,26187430,12270,12300,12300,12270,345
|
|
20240812,094500,21950940,12310,12330,12330,12310,15
|
|
20240812,094400,21766020,12330,12330,12330,12330,1
|
|
20240812,094300,21753690,12350,12350,12350,12350,0
|
|
20240812,094200,21753690,12350,12350,12350,12350,0
|
|
20240812,094100,21753690,12350,12330,12350,12330,2
|
|
20240812,094000,21729010,12350,12350,12350,12350,2
|
|
20240812,093900,21704310,12330,12330,12330,12330,0
|
|
20240812,093800,21704310,12330,12330,12330,12330,202
|
|
20240812,093700,19213650,12330,12330,12330,12330,1
|
|
20240812,093600,19201320,12370,12330,12370,12330,85
|
|
20240812,093500,18151890,12330,12330,12330,12330,0
|
|
20240812,093400,18151890,12330,12370,12370,12330,18
|
|
20240812,093300,17929310,12370,12370,12370,12370,1
|
|
20240812,093200,17916940,12370,12370,12370,12370,0
|
|
20240812,093100,17916940,12370,12380,12380,12370,33
|
|
20240812,093000,17508410,12380,12340,12380,12340,18
|
|
20240812,092900,17286150,12340,12340,12340,12340,2
|
|
20240812,092800,17261470,12330,12330,12330,12330,0
|
|
20240812,092700,17261470,12330,12330,12330,12330,354
|
|
20240812,092600,12896650,12330,12330,12330,12330,2
|
|
20240812,092500,12871990,12410,12410,12410,12410,2
|
|
20240812,092400,12847170,12330,12330,12330,12330,300
|
|
20240812,092300,9148170,12410,12410,12420,12410,4
|
|
20240812,092200,9098520,12430,12430,12430,12430,0
|
|
20240812,092100,9098520,12430,12430,12430,12430,0
|
|
20240812,092000,9098520,12430,12370,12430,12370,23
|
|
20240812,091900,8813710,12370,12440,12440,12370,9
|
|
20240812,091800,8701820,12450,12450,12450,12450,0
|
|
20240812,091700,8701820,12450,12450,12450,12450,0
|
|
20240812,091600,8701820,12450,12450,12450,12450,0
|
|
20240812,091500,8701820,12450,12450,12450,12440,36
|
|
20240812,091400,8253830,12350,12350,12350,12350,0
|
|
20240812,091300,8253830,12350,12350,12350,12350,0
|
|
20240812,091200,8253830,12350,12360,12360,12350,16
|
|
20240812,091100,8056190,12480,12480,12480,12480,0
|
|
20240812,091000,8056190,12480,12480,12490,12480,4
|
|
20240812,090900,8006250,12490,12490,12490,12480,6
|
|
20240812,090800,7931320,12500,12500,12500,12500,0
|
|
20240812,090700,7931320,12500,12460,12500,12460,116
|
|
20240812,090600,6483790,12460,12450,12460,12450,49
|
|
20240812,090500,5873590,12460,12460,12460,12350,9
|
|
20240812,090400,5761760,12460,12350,12480,12350,17
|
|
20240812,090300,5550970,12350,12350,12350,12350,130
|
|
20240812,090200,3945470,12350,12310,12350,12310,40
|
|
20240812,090100,3451870,12280,12540,12540,12280,8
|
|
20240812,090000,3352330,12580,12240,12580,12240,273
|