704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,204100,252575490,12270,12270,12270,12270,385
|
|
20240813,204000,252575490,12270,12270,12270,12270,0
|
|
20240813,203900,252575490,12270,12270,12270,12270,0
|
|
20240813,203800,252575490,12270,12270,12270,12270,0
|
|
20240813,203700,252575490,12270,12270,12270,12270,0
|
|
20240813,203600,252575490,12270,12270,12270,12270,0
|
|
20240813,203500,252575490,12270,12270,12270,12270,0
|
|
20240813,203400,252575490,12270,12270,12270,12270,0
|
|
20240813,203300,252575490,12270,12270,12270,12270,0
|
|
20240813,203200,252575490,12270,12270,12270,12270,0
|
|
20240813,203100,252575490,12270,12270,12270,12270,0
|
|
20240813,203000,252575490,12270,12270,12270,12270,0
|
|
20240813,202900,252575490,12270,12270,12270,12270,0
|
|
20240813,202800,252575490,12270,12270,12270,12270,0
|
|
20240813,202700,252575490,12270,12270,12270,12270,0
|
|
20240813,202600,252575490,12270,12270,12270,12270,0
|
|
20240813,202500,252575490,12270,12270,12270,12270,0
|
|
20240813,202400,252575490,12270,12270,12270,12270,0
|
|
20240813,202300,252575490,12270,12270,12270,12270,0
|
|
20240813,202200,252575490,12270,12270,12270,12270,0
|
|
20240813,202100,252575490,12270,12270,12270,12270,0
|
|
20240813,202000,252575490,12270,12270,12270,12270,0
|
|
20240813,201900,252575490,12270,12270,12270,12270,0
|
|
20240813,201800,252575490,12270,12270,12270,12270,0
|
|
20240813,201700,252575490,12270,12270,12270,12270,0
|
|
20240813,201600,252575490,12270,12270,12270,12270,0
|
|
20240813,201500,252575490,12270,12270,12270,12270,0
|
|
20240813,201400,252575490,12270,12270,12270,12270,0
|
|
20240813,201300,252575490,12270,12270,12270,12270,0
|
|
20240813,201200,252575490,12270,12270,12270,12270,0
|
|
20240813,201100,252575490,12270,12270,12270,12270,385
|
|
20240813,201000,252575490,12270,12270,12270,12270,0
|
|
20240813,200900,252575490,12270,12270,12270,12270,0
|
|
20240813,200800,252575490,12270,12270,12270,12270,0
|
|
20240813,200700,252575490,12270,12270,12270,12270,0
|
|
20240813,200600,252575490,12270,12270,12270,12270,0
|
|
20240813,200500,252575490,12270,12270,12270,12270,0
|
|
20240813,200400,252575490,12270,12270,12270,12270,0
|
|
20240813,200300,252575490,12270,12270,12270,12270,0
|
|
20240813,200200,252575490,12270,12270,12270,12270,0
|
|
20240813,200100,252575490,12270,12270,12270,12270,0
|
|
20240813,200000,252575490,12270,12270,12270,12270,0
|
|
20240813,195900,252575490,12270,12270,12270,12270,0
|
|
20240813,195800,252575490,12270,12270,12270,12270,0
|
|
20240813,195700,252575490,12270,12270,12270,12270,0
|
|
20240813,195600,252575490,12270,12270,12270,12270,0
|
|
20240813,195500,252575490,12270,12270,12270,12270,0
|
|
20240813,195400,252575490,12270,12270,12270,12270,0
|
|
20240813,195300,252575490,12270,12270,12270,12270,0
|
|
20240813,195200,252575490,12270,12270,12270,12270,0
|
|
20240813,195100,252575490,12270,12270,12270,12270,0
|
|
20240813,195000,252575490,12270,12270,12270,12270,0
|
|
20240813,194900,252575490,12270,12270,12270,12270,0
|
|
20240813,194800,252575490,12270,12270,12270,12270,0
|
|
20240813,194700,252575490,12270,12270,12270,12270,0
|
|
20240813,194600,252575490,12270,12270,12270,12270,0
|
|
20240813,194500,252575490,12270,12270,12270,12270,0
|
|
20240813,194400,252575490,12270,12270,12270,12270,0
|
|
20240813,194300,252575490,12270,12270,12270,12270,0
|
|
20240813,194200,252575490,12270,12270,12270,12270,0
|
|
20240813,194100,252575490,12270,12270,12270,12270,385
|
|
20240813,194000,252575490,12270,12270,12270,12270,0
|
|
20240813,193900,252575490,12270,12270,12270,12270,0
|
|
20240813,193800,252575490,12270,12270,12270,12270,0
|
|
20240813,193700,252575490,12270,12270,12270,12270,0
|
|
20240813,193600,252575490,12270,12270,12270,12270,0
|
|
20240813,193500,252575490,12270,12270,12270,12270,0
|
|
20240813,193400,252575490,12270,12270,12270,12270,0
|
|
20240813,193300,252575490,12270,12270,12270,12270,0
|
|
20240813,193200,252575490,12270,12270,12270,12270,0
|
|
20240813,193100,252575490,12270,12270,12270,12270,0
|
|
20240813,193000,252575490,12270,12270,12270,12270,0
|
|
20240813,192900,252575490,12270,12270,12270,12270,0
|
|
20240813,192800,252575490,12270,12270,12270,12270,0
|
|
20240813,192700,252575490,12270,12270,12270,12270,0
|
|
20240813,192600,252575490,12270,12270,12270,12270,0
|
|
20240813,192500,252575490,12270,12270,12270,12270,0
|
|
20240813,192400,252575490,12270,12270,12270,12270,0
|
|
20240813,192300,252575490,12270,12270,12270,12270,0
|
|
20240813,192200,252575490,12270,12270,12270,12270,0
|
|
20240813,192100,252575490,12270,12270,12270,12270,0
|
|
20240813,192000,252575490,12270,12270,12270,12270,0
|
|
20240813,191900,252575490,12270,12270,12270,12270,0
|
|
20240813,191800,252575490,12270,12270,12270,12270,0
|
|
20240813,191700,252575490,12270,12270,12270,12270,0
|
|
20240813,191600,252575490,12270,12270,12270,12270,0
|
|
20240813,191500,252575490,12270,12270,12270,12270,0
|
|
20240813,191400,252575490,12270,12270,12270,12270,0
|
|
20240813,191300,252575490,12270,12270,12270,12270,0
|
|
20240813,191200,252575490,12270,12270,12270,12270,0
|
|
20240813,191100,252575490,12270,12270,12270,12270,385
|
|
20240813,191000,252575490,12270,12270,12270,12270,0
|
|
20240813,190900,252575490,12270,12270,12270,12270,0
|
|
20240813,190800,252575490,12270,12270,12270,12270,0
|
|
20240813,190700,252575490,12270,12270,12270,12270,0
|
|
20240813,190600,252575490,12270,12270,12270,12270,0
|
|
20240813,190500,252575490,12270,12270,12270,12270,0
|
|
20240813,190400,252575490,12270,12270,12270,12270,0
|
|
20240813,190300,252575490,12270,12270,12270,12270,0
|
|
20240813,190200,252575490,12270,12270,12270,12270,0
|
|
20240813,190100,252575490,12270,12270,12270,12270,0
|
|
20240813,190000,252575490,12270,12270,12270,12270,0
|
|
20240813,185900,252575490,12270,12270,12270,12270,0
|
|
20240813,185800,252575490,12270,12270,12270,12270,0
|
|
20240813,185700,252575490,12270,12270,12270,12270,0
|
|
20240813,185600,252575490,12270,12270,12270,12270,0
|
|
20240813,185500,252575490,12270,12270,12270,12270,0
|
|
20240813,185400,252575490,12270,12270,12270,12270,0
|
|
20240813,185300,252575490,12270,12270,12270,12270,0
|
|
20240813,185200,252575490,12270,12270,12270,12270,0
|
|
20240813,185100,252575490,12270,12270,12270,12270,0
|
|
20240813,185000,252575490,12270,12270,12270,12270,0
|
|
20240813,184900,252575490,12270,12270,12270,12270,0
|
|
20240813,184800,252575490,12270,12270,12270,12270,0
|
|
20240813,184700,252575490,12270,12270,12270,12270,0
|
|
20240813,184600,252575490,12270,12270,12270,12270,0
|
|
20240813,184500,252575490,12270,12270,12270,12270,0
|
|
20240813,184400,252575490,12270,12270,12270,12270,0
|
|
20240813,184300,252575490,12270,12270,12270,12270,0
|
|
20240813,184200,252575490,12270,12270,12270,12270,0
|
|
20240813,184100,252575490,12270,12270,12270,12270,385
|
|
20240813,184000,252575490,12270,12270,12270,12270,0
|
|
20240813,183900,252575490,12270,12270,12270,12270,0
|
|
20240813,183800,252575490,12270,12270,12270,12270,0
|
|
20240813,183700,252575490,12270,12270,12270,12270,0
|
|
20240813,183600,252575490,12270,12270,12270,12270,0
|
|
20240813,183500,252575490,12270,12270,12270,12270,0
|
|
20240813,183400,252575490,12270,12270,12270,12270,0
|
|
20240813,183300,252575490,12270,12270,12270,12270,0
|
|
20240813,183200,252575490,12270,12270,12270,12270,0
|
|
20240813,183100,252575490,12270,12270,12270,12270,0
|
|
20240813,183000,252575490,12270,12270,12270,12270,0
|
|
20240813,182900,252575490,12270,12270,12270,12270,0
|
|
20240813,182800,252575490,12270,12270,12270,12270,0
|
|
20240813,182700,252575490,12270,12270,12270,12270,0
|
|
20240813,182600,252575490,12270,12270,12270,12270,0
|
|
20240813,182500,252575490,12270,12270,12270,12270,0
|
|
20240813,182400,252575490,12270,12270,12270,12270,0
|
|
20240813,182300,252575490,12270,12270,12270,12270,0
|
|
20240813,182200,252575490,12270,12270,12270,12270,0
|
|
20240813,182100,252575490,12270,12270,12270,12270,0
|
|
20240813,182000,252575490,12270,12270,12270,12270,0
|
|
20240813,181900,252575490,12270,12270,12270,12270,0
|
|
20240813,181800,252575490,12270,12270,12270,12270,0
|
|
20240813,181700,252575490,12270,12270,12270,12270,0
|
|
20240813,181600,252575490,12270,12270,12270,12270,0
|
|
20240813,181500,252575490,12270,12270,12270,12270,0
|
|
20240813,181400,252575490,12270,12270,12270,12270,0
|
|
20240813,181300,252575490,12270,12270,12270,12270,0
|
|
20240813,181200,252575490,12270,12270,12270,12270,0
|
|
20240813,181100,252575490,12270,12270,12270,12270,385
|
|
20240813,181000,252575490,12270,12270,12270,12270,0
|
|
20240813,180900,252575490,12270,12270,12270,12270,0
|
|
20240813,180800,252575490,12270,12270,12270,12270,0
|
|
20240813,180700,252575490,12270,12270,12270,12270,0
|
|
20240813,180600,252575490,12270,12270,12270,12270,0
|
|
20240813,180500,252575490,12270,12270,12270,12270,0
|
|
20240813,180400,252575490,12270,12270,12270,12270,0
|
|
20240813,180300,252575490,12270,12270,12270,12270,0
|
|
20240813,180200,252575490,12270,12270,12270,12270,0
|
|
20240813,180100,252575490,12270,12270,12270,12270,0
|
|
20240813,180000,252575490,12270,12270,12270,12270,0
|
|
20240813,175900,252575490,12270,12270,12270,12270,0
|
|
20240813,175800,252575490,12270,12270,12270,12270,0
|
|
20240813,175700,252575490,12270,12270,12270,12270,0
|
|
20240813,175600,252575490,12270,12270,12270,12270,0
|
|
20240813,175500,252575490,12270,12270,12270,12270,0
|
|
20240813,175400,252575490,12270,12270,12270,12270,0
|
|
20240813,175300,252575490,12270,12270,12270,12270,0
|
|
20240813,175200,252575490,12270,12270,12270,12270,0
|
|
20240813,175100,252575490,12270,12270,12270,12270,0
|
|
20240813,175000,252575490,12270,12270,12270,12270,0
|
|
20240813,174900,252575490,12270,12270,12270,12270,0
|
|
20240813,174800,252575490,12270,12270,12270,12270,0
|
|
20240813,174700,252575490,12270,12270,12270,12270,0
|
|
20240813,174600,252575490,12270,12270,12270,12270,0
|
|
20240813,174500,252575490,12270,12270,12270,12270,0
|
|
20240813,174400,252575490,12270,12270,12270,12270,0
|
|
20240813,174300,252575490,12270,12270,12270,12270,0
|
|
20240813,174200,252575490,12270,12270,12270,12270,0
|
|
20240813,174100,252575490,12270,12270,12270,12270,385
|
|
20240813,174000,252575490,12270,12270,12270,12270,0
|
|
20240813,173900,252575490,12270,12270,12270,12270,0
|
|
20240813,173800,252575490,12270,12270,12270,12270,0
|
|
20240813,173700,252575490,12270,12270,12270,12270,0
|
|
20240813,173600,252575490,12270,12270,12270,12270,0
|
|
20240813,173500,252575490,12270,12270,12270,12270,0
|
|
20240813,173400,252575490,12270,12270,12270,12270,0
|
|
20240813,173300,252575490,12270,12270,12270,12270,0
|
|
20240813,173200,252575490,12270,12270,12270,12270,0
|
|
20240813,173100,252575490,12270,12270,12270,12270,0
|
|
20240813,173000,252575490,12270,12270,12270,12270,0
|
|
20240813,172900,252575490,12270,12270,12270,12270,0
|
|
20240813,172800,252575490,12270,12270,12270,12270,0
|
|
20240813,172700,252575490,12270,12270,12270,12270,0
|
|
20240813,172600,252575490,12270,12270,12270,12270,0
|
|
20240813,172500,252575490,12270,12270,12270,12270,0
|
|
20240813,172400,252575490,12270,12270,12270,12270,0
|
|
20240813,172300,252575490,12270,12270,12270,12270,0
|
|
20240813,172200,252575490,12270,12270,12270,12270,0
|
|
20240813,172100,252575490,12270,12270,12270,12270,0
|
|
20240813,172000,252575490,12270,12270,12270,12270,0
|
|
20240813,171900,252575490,12270,12270,12270,12270,0
|
|
20240813,171800,252575490,12270,12270,12270,12270,0
|
|
20240813,171700,252575490,12270,12270,12270,12270,0
|
|
20240813,171600,252575490,12270,12270,12270,12270,0
|
|
20240813,171500,252575490,12270,12270,12270,12270,0
|
|
20240813,171400,252575490,12270,12270,12270,12270,0
|
|
20240813,171300,252575490,12270,12270,12270,12270,0
|
|
20240813,171200,252575490,12270,12270,12270,12270,0
|
|
20240813,171100,252575490,12270,12270,12270,12270,385
|
|
20240813,171000,252575490,12270,12270,12270,12270,0
|
|
20240813,170900,252575490,12270,12270,12270,12270,0
|
|
20240813,170800,252575490,12270,12270,12270,12270,0
|
|
20240813,170700,252575490,12270,12270,12270,12270,0
|
|
20240813,170600,252575490,12270,12270,12270,12270,0
|
|
20240813,170500,252575490,12270,12270,12270,12270,0
|
|
20240813,170400,252575490,12270,12270,12270,12270,0
|
|
20240813,170300,252575490,12270,12270,12270,12270,0
|
|
20240813,170200,252575490,12270,12270,12270,12270,0
|
|
20240813,170100,252575490,12270,12270,12270,12270,0
|
|
20240813,170000,252575490,12270,12270,12270,12270,0
|
|
20240813,165900,252575490,12270,12270,12270,12270,0
|
|
20240813,165800,252575490,12270,12270,12270,12270,0
|
|
20240813,165700,252575490,12270,12270,12270,12270,0
|
|
20240813,165600,252575490,12270,12270,12270,12270,0
|
|
20240813,165500,252575490,12270,12270,12270,12270,0
|
|
20240813,165400,252575490,12270,12270,12270,12270,0
|
|
20240813,165300,252575490,12270,12270,12270,12270,0
|
|
20240813,165200,252575490,12270,12270,12270,12270,0
|
|
20240813,165100,252575490,12270,12270,12270,12270,0
|
|
20240813,165000,252575490,12270,12270,12270,12270,0
|
|
20240813,164900,252575490,12270,12270,12270,12270,0
|
|
20240813,164800,252575490,12270,12270,12270,12270,0
|
|
20240813,164700,252575490,12270,12270,12270,12270,0
|
|
20240813,164600,252575490,12270,12270,12270,12270,0
|
|
20240813,164500,252575490,12270,12270,12270,12270,0
|
|
20240813,164400,252575490,12270,12270,12270,12270,0
|
|
20240813,164300,252575490,12270,12270,12270,12270,0
|
|
20240813,164200,252575490,12270,12270,12270,12270,0
|
|
20240813,164100,252575490,12270,12270,12270,12270,385
|
|
20240813,164000,252575490,12270,12270,12270,12270,0
|
|
20240813,163900,252575490,12270,12270,12270,12270,0
|
|
20240813,163800,252575490,12270,12270,12270,12270,0
|
|
20240813,163700,252575490,12270,12270,12270,12270,0
|
|
20240813,163600,252575490,12270,12270,12270,12270,0
|
|
20240813,163500,252575490,12270,12270,12270,12270,0
|
|
20240813,163400,252575490,12270,12270,12270,12270,0
|
|
20240813,163300,252575490,12270,12270,12270,12270,0
|
|
20240813,163200,252575490,12270,12270,12270,12270,0
|
|
20240813,163100,252575490,12270,12270,12270,12270,0
|
|
20240813,163000,252575490,12270,12270,12270,12270,0
|
|
20240813,162900,252575490,12270,12270,12270,12270,0
|
|
20240813,162800,252575490,12270,12270,12270,12270,0
|
|
20240813,162700,252575490,12270,12270,12270,12270,0
|
|
20240813,162600,252575490,12270,12270,12270,12270,0
|
|
20240813,162500,252575490,12270,12270,12270,12270,0
|
|
20240813,162400,252575490,12270,12270,12270,12270,0
|
|
20240813,162300,252575490,12270,12270,12270,12270,0
|
|
20240813,162200,252575490,12270,12270,12270,12270,0
|
|
20240813,162100,252575490,12270,12270,12270,12270,0
|
|
20240813,162000,252575490,12270,12270,12270,12270,0
|
|
20240813,161900,252575490,12270,12270,12270,12270,0
|
|
20240813,161800,252575490,12270,12270,12270,12270,0
|
|
20240813,161700,252575490,12270,12270,12270,12270,0
|
|
20240813,161600,252575490,12270,12270,12270,12270,0
|
|
20240813,161500,252575490,12270,12270,12270,12270,0
|
|
20240813,161400,252575490,12270,12270,12270,12270,0
|
|
20240813,161300,252575490,12270,12270,12270,12270,0
|
|
20240813,161200,252575490,12270,12270,12270,12270,0
|
|
20240813,161100,252575490,12270,12270,12270,12270,385
|
|
20240813,161000,252575490,12270,12270,12270,12270,0
|
|
20240813,160900,252575490,12270,12270,12270,12270,0
|
|
20240813,160800,252575490,12270,12270,12270,12270,0
|
|
20240813,160700,252575490,12270,12270,12270,12270,0
|
|
20240813,160600,252575490,12270,12270,12270,12270,0
|
|
20240813,160500,252575490,12270,12270,12270,12270,0
|
|
20240813,160400,252575490,12270,12270,12270,12270,0
|
|
20240813,160300,252575490,12270,12270,12270,12270,0
|
|
20240813,160200,252575490,12270,12270,12270,12270,0
|
|
20240813,160100,252575490,12270,12270,12270,12270,0
|
|
20240813,160000,252575490,12270,12270,12270,12270,0
|
|
20240813,155900,252575490,12270,12270,12270,12270,0
|
|
20240813,155800,252575490,12270,12270,12270,12270,0
|
|
20240813,155700,252575490,12270,12270,12270,12270,0
|
|
20240813,155600,252575490,12270,12270,12270,12270,0
|
|
20240813,155500,252575490,12270,12270,12270,12270,0
|
|
20240813,155400,252575490,12270,12270,12270,12270,0
|
|
20240813,155300,252575490,12270,12270,12270,12270,0
|
|
20240813,155200,252575490,12270,12270,12270,12270,0
|
|
20240813,155100,252575490,12270,12270,12270,12270,0
|
|
20240813,155000,252575490,12270,12270,12270,12270,0
|
|
20240813,154900,252575490,12270,12270,12270,12270,0
|
|
20240813,154800,252575490,12270,12270,12270,12270,0
|
|
20240813,154700,252575490,12270,12270,12270,12270,0
|
|
20240813,154600,252575490,12270,12270,12270,12270,0
|
|
20240813,154500,252575490,12270,12270,12270,12270,0
|
|
20240813,154400,252575490,12270,12270,12270,12270,0
|
|
20240813,154300,252575490,12270,12270,12270,12270,0
|
|
20240813,154200,252575490,12270,12270,12270,12270,0
|
|
20240813,154100,252575490,12270,12270,12270,12270,385
|
|
20240813,154000,252575490,12270,12270,12270,12270,0
|
|
20240813,153900,252575490,12270,12270,12270,12270,0
|
|
20240813,153800,252575490,12270,12270,12270,12270,0
|
|
20240813,153700,252575490,12270,12270,12270,12270,0
|
|
20240813,153600,252575490,12270,12270,12270,12270,0
|
|
20240813,153500,252575490,12270,12270,12270,12270,0
|
|
20240813,153400,252575490,12270,12270,12270,12270,0
|
|
20240813,153300,252575490,12270,12270,12270,12270,0
|
|
20240813,153200,252575490,12270,12270,12270,12270,0
|
|
20240813,153100,252575490,12270,12270,12270,12270,0
|
|
20240813,153000,252575490,12270,12270,12270,12270,385
|
|
20240813,152900,247851540,12290,12290,12290,12290,0
|
|
20240813,152800,247851540,12290,12290,12290,12290,0
|
|
20240813,152700,247851540,12290,12290,12290,12290,0
|
|
20240813,152600,247851540,12290,12290,12290,12290,0
|
|
20240813,152500,247851540,12290,12290,12290,12290,0
|
|
20240813,152400,247851540,12290,12290,12290,12290,0
|
|
20240813,152300,247851540,12290,12290,12290,12290,0
|
|
20240813,152200,247851540,12290,12290,12290,12290,0
|
|
20240813,152100,247851540,12290,12290,12290,12290,0
|
|
20240813,152000,247851540,12290,12290,12290,12290,0
|
|
20240813,151900,247851540,12290,12280,12320,12280,21
|
|
20240813,151800,247593340,12290,12290,12290,12290,0
|
|
20240813,151700,247593340,12290,12280,12290,12280,19
|
|
20240813,151600,247359870,12280,12280,12280,12280,0
|
|
20240813,151500,247359870,12280,12290,12290,12280,55
|
|
20240813,151400,246684340,12270,12270,12270,12270,60
|
|
20240813,151300,245948140,12260,12260,12260,12260,0
|
|
20240813,151200,245948140,12260,12260,12260,12260,0
|
|
20240813,151100,245948140,12260,12260,12260,12260,8
|
|
20240813,151000,245850060,12280,12280,12280,12280,0
|
|
20240813,150900,245850060,12280,12280,12280,12280,0
|
|
20240813,150800,245850060,12280,12280,12280,12280,25
|
|
20240813,150700,245543060,12260,12260,12260,12260,4
|
|
20240813,150600,245494020,12260,12260,12260,12260,1
|
|
20240813,150500,245481760,12260,12260,12260,12260,38
|
|
20240813,150400,245015880,12290,12290,12290,12290,0
|
|
20240813,150300,245015880,12290,12290,12290,12290,0
|
|
20240813,150200,245015880,12290,12290,12290,12290,0
|
|
20240813,150100,245015880,12290,12290,12290,12290,126
|
|
20240813,150000,243467340,12250,12250,12250,12250,56
|
|
20240813,145900,242781340,12250,12250,12250,12250,17
|
|
20240813,145800,242573090,12250,12250,12250,12250,27
|
|
20240813,145700,242242340,12250,12250,12250,12250,14
|
|
20240813,145600,242070840,12240,12240,12240,12240,0
|
|
20240813,145500,242070840,12240,12240,12240,12240,10
|
|
20240813,145400,241948440,12270,12300,12300,12190,496
|
|
20240813,145300,235900560,12300,12300,12300,12300,10
|
|
20240813,145200,235777560,12300,12300,12300,12300,70
|
|
20240813,145100,234916560,12310,12310,12310,12310,0
|
|
20240813,145000,234916560,12310,12310,12310,12310,0
|
|
20240813,144900,234916560,12310,12310,12310,12310,0
|
|
20240813,144800,234916560,12310,12300,12310,12300,18
|
|
20240813,144700,234695080,12300,12300,12300,12300,1
|
|
20240813,144600,234682780,12300,12300,12300,12300,0
|
|
20240813,144500,234682780,12300,12300,12300,12300,0
|
|
20240813,144400,234682780,12300,12300,12300,12300,0
|
|
20240813,144300,234682780,12300,12300,12300,12300,0
|
|
20240813,144200,234682780,12300,12300,12300,12300,210
|
|
20240813,144100,232099780,12280,12280,12280,12280,86
|
|
20240813,144000,231043700,12280,12280,12280,12280,0
|
|
20240813,143900,231043700,12280,12280,12280,12280,16
|
|
20240813,143800,230847220,12280,12280,12280,12280,83
|
|
20240813,143700,229827980,12280,12280,12280,12280,50
|
|
20240813,143600,229213980,12290,12290,12290,12290,20
|
|
20240813,143500,228968180,12290,12290,12290,12290,31
|
|
20240813,143400,228587190,12300,12300,12300,12300,0
|
|
20240813,143300,228587190,12300,12300,12300,12300,162
|
|
20240813,143200,226594590,12300,12300,12300,12300,16
|
|
20240813,143100,226397790,12300,12300,12300,12300,32
|
|
20240813,143000,226004190,12300,12290,12300,12290,476
|
|
20240813,142900,220150210,12230,12280,12280,12230,79
|
|
20240813,142800,219183790,12280,12280,12280,12280,16
|
|
20240813,142700,218987310,12280,12280,12280,12280,2
|
|
20240813,142600,218962750,12280,12280,12280,12280,5
|
|
20240813,142500,218901350,12280,12280,12280,12280,8
|
|
20240813,142400,218803110,12290,12290,12290,12290,16
|
|
20240813,142300,218606470,12290,12300,12300,12290,68
|
|
20240813,142200,217770590,12300,12300,12300,12300,16
|
|
20240813,142100,217573790,12300,12300,12300,12300,0
|
|
20240813,142000,217573790,12300,12300,12300,12300,0
|
|
20240813,141900,217573790,12300,12300,12300,12300,0
|
|
20240813,141800,217573790,12300,12300,12300,12300,16
|
|
20240813,141700,217376990,12300,12300,12300,12300,0
|
|
20240813,141600,217376990,12300,12300,12300,12300,16
|
|
20240813,141500,217180190,12300,12300,12300,12300,332
|
|
20240813,141400,213096590,12300,12300,12300,12300,416
|
|
20240813,141300,207979790,12290,12290,12290,12290,216
|
|
20240813,141200,205325150,12280,12280,12280,12280,0
|
|
20240813,141100,205325150,12280,12280,12280,12280,16
|
|
20240813,141000,205128670,12280,12280,12280,12280,41
|
|
20240813,140900,204625190,12280,12280,12280,12280,52
|
|
20240813,140800,203986630,12230,12280,12280,12230,336
|
|
20240813,140700,199876550,12280,12280,12280,12280,0
|
|
20240813,140600,199876550,12280,12280,12280,12280,16
|
|
20240813,140500,199680070,12290,12290,12290,12290,0
|
|
20240813,140400,199680070,12290,12290,12290,12290,0
|
|
20240813,140300,199680070,12290,12290,12290,12290,0
|
|
20240813,140200,199680070,12290,12290,12290,12290,20
|
|
20240813,140100,199434270,12290,12290,12290,12290,0
|
|
20240813,140000,199434270,12290,12290,12290,12290,65
|
|
20240813,135900,198635420,12290,12290,12290,12290,3
|
|
20240813,135800,198598550,12290,12290,12290,12290,15
|
|
20240813,135700,198414200,12290,12290,12290,12290,135
|
|
20240813,135600,196755050,12290,12300,12300,12240,348
|
|
20240813,135500,192486420,12180,12160,12180,12160,1976
|
|
20240813,135400,168446500,12160,12160,12160,12160,216
|
|
20240813,135300,165819940,12150,12150,12150,12150,0
|
|
20240813,135200,165819940,12150,12150,12150,12150,100
|
|
20240813,135100,164604940,12160,12160,12160,12160,16
|
|
20240813,135000,164410380,12160,12160,12160,12160,16
|
|
20240813,134900,164215820,12160,12160,12160,12160,36
|
|
20240813,134800,163778060,12160,12160,12160,12160,32
|
|
20240813,134700,163388940,12160,12160,12160,12160,0
|
|
20240813,134600,163388940,12160,12160,12160,12160,0
|
|
20240813,134500,163388940,12160,12160,12160,12160,0
|
|
20240813,134400,163388940,12160,12160,12160,12160,16
|
|
20240813,134300,163194380,12160,12160,12160,12160,0
|
|
20240813,134200,163194380,12160,12160,12160,12160,32
|
|
20240813,134100,162805260,12160,12160,12160,12160,30
|
|
20240813,134000,162440460,12160,12160,12160,12160,0
|
|
20240813,133900,162440460,12160,12160,12160,12160,96
|
|
20240813,133800,161273100,12160,12160,12160,12160,36
|
|
20240813,133700,160835340,12150,12150,12150,12150,30
|
|
20240813,133600,160470840,12160,12160,12160,12160,16
|
|
20240813,133500,160276280,12160,12160,12160,12160,0
|
|
20240813,133400,160276280,12160,12160,12160,12160,16
|
|
20240813,133300,160081720,12160,12150,12160,12150,114
|
|
20240813,133200,158696380,12150,12150,12150,12150,0
|
|
20240813,133100,158696380,12150,12150,12150,12150,0
|
|
20240813,133000,158696380,12150,12150,12150,12150,110
|
|
20240813,132900,157359880,12150,12150,12150,12150,0
|
|
20240813,132800,157359880,12150,12150,12150,12150,12
|
|
20240813,132700,157214080,12150,12150,12150,12150,0
|
|
20240813,132600,157214080,12150,12150,12150,12150,0
|
|
20240813,132500,157214080,12150,12150,12150,12150,0
|
|
20240813,132400,157214080,12150,12150,12150,12150,0
|
|
20240813,132300,157214080,12150,12150,12150,12150,0
|
|
20240813,132200,157214080,12150,12150,12150,12150,0
|
|
20240813,132100,157214080,12150,12150,12150,12150,0
|
|
20240813,132000,157214080,12150,12150,12150,12150,0
|
|
20240813,131900,157214080,12150,12150,12150,12150,0
|
|
20240813,131800,157214080,12150,12150,12150,12150,0
|
|
20240813,131700,157214080,12150,12150,12150,12150,67
|
|
20240813,131600,156400030,12160,12160,12160,12160,0
|
|
20240813,131500,156400030,12160,12160,12160,12160,5
|
|
20240813,131400,156339230,12150,12150,12150,12150,0
|
|
20240813,131300,156339230,12150,12150,12160,12150,462
|
|
20240813,131200,150721820,12150,12150,12150,12150,0
|
|
20240813,131100,150721820,12150,12150,12150,12150,13
|
|
20240813,131000,150563870,12150,12150,12150,12150,1
|
|
20240813,130900,150551720,12150,12150,12150,12150,56
|
|
20240813,130800,149871320,12140,12140,12140,12140,0
|
|
20240813,130700,149871320,12140,12150,12150,12140,173
|
|
20240813,130600,147769530,12150,12150,12150,12150,0
|
|
20240813,130500,147769530,12150,12150,12150,12150,0
|
|
20240813,130400,147769530,12150,12160,12160,12150,17
|
|
20240813,130300,147562850,12150,12150,12150,12150,5
|
|
20240813,130200,147502100,12150,12150,12150,12150,36
|
|
20240813,130100,147064700,12140,12150,12150,12140,70
|
|
20240813,130000,146214290,12150,12150,12150,12150,0
|
|
20240813,125900,146214290,12150,12150,12150,12150,0
|
|
20240813,125800,146214290,12150,12150,12150,12150,11
|
|
20240813,125700,146080640,12150,12150,12150,12150,28
|
|
20240813,125600,145740440,12150,12150,12150,12150,0
|
|
20240813,125500,145740440,12150,12150,12150,12150,37
|
|
20240813,125400,145290890,12160,12160,12160,12160,16
|
|
20240813,125300,145096330,12160,12160,12160,12160,25
|
|
20240813,125200,144792330,12140,12140,12140,12140,0
|
|
20240813,125100,144792330,12140,12140,12140,12140,11
|
|
20240813,125000,144658790,12140,12140,12140,12140,0
|
|
20240813,124900,144658790,12140,12140,12140,12140,60
|
|
20240813,124800,143930390,12160,12160,12160,12160,26
|
|
20240813,124700,143614230,12140,12140,12140,12140,0
|
|
20240813,124600,143614230,12140,12140,12140,12140,40
|
|
20240813,124500,143128630,12140,12140,12140,12140,0
|
|
20240813,124400,143128630,12140,12140,12140,12140,0
|
|
20240813,124300,143128630,12140,12140,12140,12140,182
|
|
20240813,124200,140919150,12140,12140,12140,12140,0
|
|
20240813,124100,140919150,12140,12140,12140,12140,0
|
|
20240813,124000,140919150,12140,12140,12140,12140,0
|
|
20240813,123900,140919150,12140,12140,12140,12140,11
|
|
20240813,123800,140785610,12140,12140,12140,12140,0
|
|
20240813,123700,140785610,12140,12140,12140,12140,0
|
|
20240813,123600,140785610,12140,12140,12140,12140,0
|
|
20240813,123500,140785610,12140,12140,12140,12140,0
|
|
20240813,123400,140785610,12140,12140,12140,12140,0
|
|
20240813,123300,140785610,12140,12140,12140,12140,0
|
|
20240813,123200,140785610,12140,12140,12140,12140,0
|
|
20240813,123100,140785610,12140,12140,12140,12140,0
|
|
20240813,123000,140785610,12140,12140,12140,12140,100
|
|
20240813,122900,139571610,12140,12140,12140,12140,0
|
|
20240813,122800,139571610,12140,12140,12140,12140,1
|
|
20240813,122700,139559470,12140,12140,12140,12140,0
|
|
20240813,122600,139559470,12140,12140,12140,12140,0
|
|
20240813,122500,139559470,12140,12140,12140,12140,0
|
|
20240813,122400,139559470,12140,12140,12140,12140,236
|
|
20240813,122300,136694430,12130,12130,12130,12130,0
|
|
20240813,122200,136694430,12130,12130,12130,12130,0
|
|
20240813,122100,136694430,12130,12130,12130,12130,0
|
|
20240813,122000,136694430,12130,12130,12130,12130,0
|
|
20240813,121900,136694430,12130,12130,12130,12130,0
|
|
20240813,121800,136694430,12130,12130,12130,12130,0
|
|
20240813,121700,136694430,12130,12130,12130,12130,0
|
|
20240813,121600,136694430,12130,12130,12130,12130,0
|
|
20240813,121500,136694430,12130,12130,12130,12130,0
|
|
20240813,121400,136694430,12130,12130,12130,12130,0
|
|
20240813,121300,136694430,12130,12130,12130,12130,0
|
|
20240813,121200,136694430,12130,12130,12130,12130,0
|
|
20240813,121100,136694430,12130,12130,12130,12130,0
|
|
20240813,121000,136694430,12130,12130,12130,12130,0
|
|
20240813,120900,136694430,12130,12130,12130,12130,11
|
|
20240813,120800,136561000,12130,12130,12130,12130,0
|
|
20240813,120700,136561000,12130,12130,12130,12130,0
|
|
20240813,120600,136561000,12130,12130,12130,12130,0
|
|
20240813,120500,136561000,12130,12130,12130,12130,0
|
|
20240813,120400,136561000,12130,12130,12130,12130,0
|
|
20240813,120300,136561000,12130,12130,12130,12130,0
|
|
20240813,120200,136561000,12130,12170,12170,12130,25
|
|
20240813,120100,136256950,12170,12170,12170,12170,6
|
|
20240813,120000,136183930,12170,12170,12170,12170,0
|
|
20240813,115900,136183930,12170,12170,12170,12170,0
|
|
20240813,115800,136183930,12170,12170,12170,12170,0
|
|
20240813,115700,136183930,12170,12170,12170,12170,0
|
|
20240813,115600,136183930,12170,12170,12170,12170,15
|
|
20240813,115500,136001380,12070,12070,12070,12070,1
|
|
20240813,115400,135989310,12160,12160,12160,12160,0
|
|
20240813,115300,135989310,12160,12160,12160,12160,0
|
|
20240813,115200,135989310,12160,12160,12160,12160,0
|
|
20240813,115100,135989310,12160,12160,12160,12160,81
|
|
20240813,115000,135004350,12160,12160,12160,12160,0
|
|
20240813,114900,135004350,12160,12140,12160,12140,91
|
|
20240813,114800,133899200,12150,12150,12150,12150,108
|
|
20240813,114700,132587000,12130,12130,12130,12130,0
|
|
20240813,114600,132587000,12130,12130,12130,12130,0
|
|
20240813,114500,132587000,12130,12110,12130,12110,252
|
|
20240813,114400,129532280,12110,12110,12110,12110,0
|
|
20240813,114300,129532280,12110,12110,12110,12110,0
|
|
20240813,114200,129532280,12110,12110,12110,12110,0
|
|
20240813,114100,129532280,12110,12110,12110,12110,56
|
|
20240813,114000,128854120,12110,12110,12110,12110,0
|
|
20240813,113900,128854120,12110,12110,12110,12110,0
|
|
20240813,113800,128854120,12110,12110,12110,12110,0
|
|
20240813,113700,128854120,12110,12110,12110,12110,0
|
|
20240813,113600,128854120,12110,12100,12110,12100,151
|
|
20240813,113500,127025530,12070,12070,12070,12070,0
|
|
20240813,113400,127025530,12070,12070,12070,12070,0
|
|
20240813,113300,127025530,12070,12070,12070,12070,0
|
|
20240813,113200,127025530,12070,12070,12070,12070,33
|
|
20240813,113100,126627220,12060,12060,12060,12060,0
|
|
20240813,113000,126627220,12060,12070,12070,12060,70
|
|
20240813,112900,125782350,12080,12090,12090,12080,561
|
|
20240813,112800,119003440,12130,12130,12130,12130,0
|
|
20240813,112700,119003440,12130,12130,12130,12130,0
|
|
20240813,112600,119003440,12130,12130,12130,12130,4
|
|
20240813,112500,118954920,12100,12100,12100,12100,471
|
|
20240813,112400,113255820,12110,12110,12110,12110,60
|
|
20240813,112300,112529220,12150,12150,12150,12150,0
|
|
20240813,112200,112529220,12150,12150,12150,12150,0
|
|
20240813,112100,112529220,12150,12150,12150,12150,51
|
|
20240813,112000,111909570,12160,12160,12160,12160,0
|
|
20240813,111900,111909570,12160,12160,12160,12160,26
|
|
20240813,111800,111593410,12160,12160,12160,12160,20
|
|
20240813,111700,111350210,12100,12100,12100,12100,0
|
|
20240813,111600,111350210,12100,12100,12100,12100,0
|
|
20240813,111500,111350210,12100,12100,12100,12100,0
|
|
20240813,111400,111350210,12100,12100,12100,12100,0
|
|
20240813,111300,111350210,12100,12100,12100,12100,0
|
|
20240813,111200,111350210,12100,12100,12100,12100,0
|
|
20240813,111100,111350210,12100,12150,12150,12100,128
|
|
20240813,111000,109800840,12150,12150,12150,12150,0
|
|
20240813,110900,109800840,12150,12150,12150,12150,0
|
|
20240813,110800,109800840,12150,12150,12150,12150,148
|
|
20240813,110700,108002640,12150,12150,12150,12150,0
|
|
20240813,110600,108002640,12150,12150,12150,12150,0
|
|
20240813,110500,108002640,12150,12150,12150,12150,29
|
|
20240813,110400,107650290,12150,12150,12150,12150,1
|
|
20240813,110300,107638140,12150,12150,12150,12150,56
|
|
20240813,110200,106957740,12150,12150,12150,12150,78
|
|
20240813,110100,106010040,12150,12150,12150,12150,0
|
|
20240813,110000,106010040,12150,12150,12150,12140,114
|
|
20240813,105900,104625000,12150,12150,12150,12150,0
|
|
20240813,105800,104625000,12150,12150,12150,12150,33
|
|
20240813,105700,104224050,12140,12150,12150,12140,76
|
|
20240813,105600,103300750,12140,12140,12140,12140,33
|
|
20240813,105500,102900130,12110,12130,12130,12110,416
|
|
20240813,105400,97859450,12150,12150,12150,12150,0
|
|
20240813,105300,97859450,12150,12150,12150,12150,26
|
|
20240813,105200,97543550,12130,12130,12130,12130,1
|
|
20240813,105100,97531420,12120,12120,12120,12120,0
|
|
20240813,105000,97531420,12120,12150,12150,12120,72
|
|
20240813,104900,96657930,12150,12150,12150,12150,0
|
|
20240813,104800,96657930,12150,12150,12150,12150,19
|
|
20240813,104700,96427080,12150,12150,12150,12150,0
|
|
20240813,104600,96427080,12150,12150,12150,12150,5
|
|
20240813,104500,96366330,12150,12150,12150,12150,17
|
|
20240813,104400,96159780,12150,12150,12150,12150,18
|
|
20240813,104300,95941080,12120,12120,12120,12120,27
|
|
20240813,104200,95613840,12120,12120,12120,12120,6
|
|
20240813,104100,95541120,12110,12150,12150,12110,395
|
|
20240813,104000,90754460,12160,12160,12160,12160,0
|
|
20240813,103900,90754460,12160,12160,12160,12160,0
|
|
20240813,103800,90754460,12160,12160,12160,12160,10
|
|
20240813,103700,90632860,12130,12130,12130,12130,0
|
|
20240813,103600,90632860,12130,12130,12130,12130,0
|
|
20240813,103500,90632860,12130,12130,12130,12130,0
|
|
20240813,103400,90632860,12130,12120,12130,12120,18
|
|
20240813,103300,90414640,12120,12120,12120,12120,130
|
|
20240813,103200,88839040,12160,12160,12160,12160,0
|
|
20240813,103100,88839040,12160,12160,12160,12160,4
|
|
20240813,103000,88790400,12120,12120,12120,12120,241
|
|
20240813,102900,85869480,12160,12160,12160,12160,2
|
|
20240813,102800,85845160,12180,12180,12180,12180,0
|
|
20240813,102700,85845160,12180,12180,12180,12180,0
|
|
20240813,102600,85845160,12180,12180,12180,12180,1
|
|
20240813,102500,85832980,12180,12140,12180,12130,219
|
|
20240813,102400,83176180,12140,12140,12140,12140,0
|
|
20240813,102300,83176180,12140,12140,12140,12140,0
|
|
20240813,102200,83176180,12140,12140,12140,12140,0
|
|
20240813,102100,83176180,12140,12140,12140,12140,12
|
|
20240813,102000,83030500,12200,12200,12200,12200,0
|
|
20240813,101900,83030500,12200,12200,12200,12200,16
|
|
20240813,101800,82835300,12140,12140,12140,12140,0
|
|
20240813,101700,82835300,12140,12140,12140,12140,0
|
|
20240813,101600,82835300,12140,12200,12200,12140,104
|
|
20240813,101500,81572070,12200,12160,12200,12150,430
|
|
20240813,101400,76346060,12200,12200,12200,12200,1
|
|
20240813,101300,76333860,12200,12160,12200,12160,44
|
|
20240813,101200,75798500,12160,12190,12190,12150,198
|
|
20240813,101100,73392440,12200,12200,12200,12200,5
|
|
20240813,101000,73331440,12150,12150,12150,12150,0
|
|
20240813,100900,73331440,12150,12180,12180,12150,1000
|
|
20240813,100800,61179890,12250,12250,12250,12250,53
|
|
20240813,100700,60530640,12240,12240,12240,12240,5
|
|
20240813,100600,60469440,12240,12230,12240,12230,4
|
|
20240813,100500,60420490,12240,12240,12240,12240,4
|
|
20240813,100400,60371530,12250,12170,12250,12170,33
|
|
20240813,100300,59968720,12150,12150,12150,12150,0
|
|
20240813,100200,59968720,12150,12150,12150,12150,0
|
|
20240813,100100,59968720,12150,12150,12150,12150,0
|
|
20240813,100000,59968720,12150,12150,12150,12150,153
|
|
20240813,095900,58109770,12150,12160,12170,12150,48
|
|
20240813,095800,57525970,12260,12260,12260,12260,3
|
|
20240813,095700,57489190,12260,12260,12260,12260,0
|
|
20240813,095600,57489190,12260,12260,12260,12260,0
|
|
20240813,095500,57489190,12260,12260,12260,12260,4
|
|
20240813,095400,57440150,12260,12260,12260,12260,0
|
|
20240813,095300,57440150,12260,12260,12260,12260,13
|
|
20240813,095200,57280770,12260,12260,12260,12260,1
|
|
20240813,095100,57268510,12260,12260,12260,12260,5
|
|
20240813,095000,57207210,12260,12260,12260,12260,4
|
|
20240813,094900,57158170,12260,12260,12260,12260,0
|
|
20240813,094800,57158170,12260,12260,12260,12260,0
|
|
20240813,094700,57158170,12260,12260,12260,12260,0
|
|
20240813,094600,57158170,12260,12260,12260,12260,5
|
|
20240813,094500,57096870,12250,12250,12250,12250,0
|
|
20240813,094400,57096870,12250,12250,12250,12250,5
|
|
20240813,094300,57035620,12270,12270,12270,12270,0
|
|
20240813,094200,57035620,12270,12160,12270,12160,14
|
|
20240813,094100,56865270,12160,12160,12160,12160,7
|
|
20240813,094000,56780150,12160,12180,12180,12140,674
|
|
20240813,093900,48586510,12180,12200,12200,12180,240
|
|
20240813,093800,45660090,12200,12200,12200,12200,1
|
|
20240813,093700,45647890,12200,12200,12200,12200,178
|
|
20240813,093600,43476290,12200,12200,12200,12200,6
|
|
20240813,093500,43403090,12190,12220,12220,12190,33
|
|
20240813,093400,43000700,12190,12240,12240,12190,809
|
|
20240813,093300,33115390,12290,12290,12290,12290,0
|
|
20240813,093200,33115390,12290,12290,12290,12290,10
|
|
20240813,093100,32992490,12250,12250,12250,12250,110
|
|
20240813,093000,31644990,12310,12300,12310,12300,4
|
|
20240813,092900,31595780,12300,12250,12300,12250,113
|
|
20240813,092800,30211380,12300,12300,12300,12300,6
|
|
20240813,092700,30137580,12280,12270,12280,12250,475
|
|
20240813,092600,24306600,12270,12270,12270,12270,10
|
|
20240813,092500,24183900,12280,12280,12280,12280,0
|
|
20240813,092400,24183900,12280,12280,12280,12280,3
|
|
20240813,092300,24147060,12290,12290,12290,12290,3
|
|
20240813,092200,24110190,12300,12300,12300,12300,16
|
|
20240813,092100,23913390,12300,12310,12310,12300,375
|
|
20240813,092000,19298210,12320,12330,12330,12310,255
|
|
20240813,091900,16158740,12310,12310,12310,12310,0
|
|
20240813,091800,16158740,12310,12340,12340,12310,16
|
|
20240813,091700,15961370,12350,12350,12350,12350,6
|
|
20240813,091600,15887270,12380,12310,12380,12310,79
|
|
20240813,091500,14912190,12310,12360,12360,12310,274
|
|
20240813,091400,11533550,12410,12410,12410,12410,0
|
|
20240813,091300,11533550,12410,12420,12420,12350,139
|
|
20240813,091200,9816380,12420,12430,12430,12350,51
|
|
20240813,091100,9185840,12430,12450,12450,12430,18
|
|
20240813,091000,8962080,12450,12380,12450,12380,8
|
|
20240813,090900,8862830,12450,12460,12460,12450,6
|
|
20240813,090800,8788120,12460,12420,12460,12400,12
|
|
20240813,090700,8638960,12470,12470,12470,12470,1
|
|
20240813,090600,8626490,12470,12470,12470,12450,230
|
|
20240813,090500,5762890,12450,12500,12500,12450,5
|
|
20240813,090400,5700590,12500,12500,12500,12500,0
|
|
20240813,090300,5700590,12500,12440,12510,12440,14
|
|
20240813,090200,5525620,12410,12450,12450,12410,310
|
|
20240813,090100,1674590,12570,12570,12580,12570,15
|
|
20240813,090000,1485960,12500,12380,12500,12380,120
|