704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,204100,249392060,12560,12560,12560,12560,401
|
|
20240819,204000,249392060,12560,12560,12560,12560,0
|
|
20240819,203900,249392060,12560,12560,12560,12560,0
|
|
20240819,203800,249392060,12560,12560,12560,12560,0
|
|
20240819,203700,249392060,12560,12560,12560,12560,0
|
|
20240819,203600,249392060,12560,12560,12560,12560,0
|
|
20240819,203500,249392060,12560,12560,12560,12560,0
|
|
20240819,203400,249392060,12560,12560,12560,12560,0
|
|
20240819,203300,249392060,12560,12560,12560,12560,0
|
|
20240819,203200,249392060,12560,12560,12560,12560,0
|
|
20240819,203100,249392060,12560,12560,12560,12560,0
|
|
20240819,203000,249392060,12560,12560,12560,12560,0
|
|
20240819,202900,249392060,12560,12560,12560,12560,0
|
|
20240819,202800,249392060,12560,12560,12560,12560,0
|
|
20240819,202700,249392060,12560,12560,12560,12560,0
|
|
20240819,202600,249392060,12560,12560,12560,12560,0
|
|
20240819,202500,249392060,12560,12560,12560,12560,0
|
|
20240819,202400,249392060,12560,12560,12560,12560,0
|
|
20240819,202300,249392060,12560,12560,12560,12560,0
|
|
20240819,202200,249392060,12560,12560,12560,12560,0
|
|
20240819,202100,249392060,12560,12560,12560,12560,0
|
|
20240819,202000,249392060,12560,12560,12560,12560,0
|
|
20240819,201900,249392060,12560,12560,12560,12560,0
|
|
20240819,201800,249392060,12560,12560,12560,12560,0
|
|
20240819,201700,249392060,12560,12560,12560,12560,0
|
|
20240819,201600,249392060,12560,12560,12560,12560,0
|
|
20240819,201500,249392060,12560,12560,12560,12560,0
|
|
20240819,201400,249392060,12560,12560,12560,12560,0
|
|
20240819,201300,249392060,12560,12560,12560,12560,0
|
|
20240819,201200,249392060,12560,12560,12560,12560,0
|
|
20240819,201100,249392060,12560,12560,12560,12560,401
|
|
20240819,201000,249392060,12560,12560,12560,12560,0
|
|
20240819,200900,249392060,12560,12560,12560,12560,0
|
|
20240819,200800,249392060,12560,12560,12560,12560,0
|
|
20240819,200700,249392060,12560,12560,12560,12560,0
|
|
20240819,200600,249392060,12560,12560,12560,12560,0
|
|
20240819,200500,249392060,12560,12560,12560,12560,0
|
|
20240819,200400,249392060,12560,12560,12560,12560,0
|
|
20240819,200300,249392060,12560,12560,12560,12560,0
|
|
20240819,200200,249392060,12560,12560,12560,12560,0
|
|
20240819,200100,249392060,12560,12560,12560,12560,0
|
|
20240819,200000,249392060,12560,12560,12560,12560,0
|
|
20240819,195900,249392060,12560,12560,12560,12560,0
|
|
20240819,195800,249392060,12560,12560,12560,12560,0
|
|
20240819,195700,249392060,12560,12560,12560,12560,0
|
|
20240819,195600,249392060,12560,12560,12560,12560,0
|
|
20240819,195500,249392060,12560,12560,12560,12560,0
|
|
20240819,195400,249392060,12560,12560,12560,12560,0
|
|
20240819,195300,249392060,12560,12560,12560,12560,0
|
|
20240819,195200,249392060,12560,12560,12560,12560,0
|
|
20240819,195100,249392060,12560,12560,12560,12560,0
|
|
20240819,195000,249392060,12560,12560,12560,12560,0
|
|
20240819,194900,249392060,12560,12560,12560,12560,0
|
|
20240819,194800,249392060,12560,12560,12560,12560,0
|
|
20240819,194700,249392060,12560,12560,12560,12560,0
|
|
20240819,194600,249392060,12560,12560,12560,12560,0
|
|
20240819,194500,249392060,12560,12560,12560,12560,0
|
|
20240819,194400,249392060,12560,12560,12560,12560,0
|
|
20240819,194300,249392060,12560,12560,12560,12560,0
|
|
20240819,194200,249392060,12560,12560,12560,12560,0
|
|
20240819,194100,249392060,12560,12560,12560,12560,401
|
|
20240819,194000,249392060,12560,12560,12560,12560,0
|
|
20240819,193900,249392060,12560,12560,12560,12560,0
|
|
20240819,193800,249392060,12560,12560,12560,12560,0
|
|
20240819,193700,249392060,12560,12560,12560,12560,0
|
|
20240819,193600,249392060,12560,12560,12560,12560,0
|
|
20240819,193500,249392060,12560,12560,12560,12560,0
|
|
20240819,193400,249392060,12560,12560,12560,12560,0
|
|
20240819,193300,249392060,12560,12560,12560,12560,0
|
|
20240819,193200,249392060,12560,12560,12560,12560,0
|
|
20240819,193100,249392060,12560,12560,12560,12560,0
|
|
20240819,193000,249392060,12560,12560,12560,12560,0
|
|
20240819,192900,249392060,12560,12560,12560,12560,0
|
|
20240819,192800,249392060,12560,12560,12560,12560,0
|
|
20240819,192700,249392060,12560,12560,12560,12560,0
|
|
20240819,192600,249392060,12560,12560,12560,12560,0
|
|
20240819,192500,249392060,12560,12560,12560,12560,0
|
|
20240819,192400,249392060,12560,12560,12560,12560,0
|
|
20240819,192300,249392060,12560,12560,12560,12560,0
|
|
20240819,192200,249392060,12560,12560,12560,12560,0
|
|
20240819,192100,249392060,12560,12560,12560,12560,0
|
|
20240819,192000,249392060,12560,12560,12560,12560,0
|
|
20240819,191900,249392060,12560,12560,12560,12560,0
|
|
20240819,191800,249392060,12560,12560,12560,12560,0
|
|
20240819,191700,249392060,12560,12560,12560,12560,0
|
|
20240819,191600,249392060,12560,12560,12560,12560,0
|
|
20240819,191500,249392060,12560,12560,12560,12560,0
|
|
20240819,191400,249392060,12560,12560,12560,12560,0
|
|
20240819,191300,249392060,12560,12560,12560,12560,0
|
|
20240819,191200,249392060,12560,12560,12560,12560,0
|
|
20240819,191100,249392060,12560,12560,12560,12560,401
|
|
20240819,191000,249392060,12560,12560,12560,12560,0
|
|
20240819,190900,249392060,12560,12560,12560,12560,0
|
|
20240819,190800,249392060,12560,12560,12560,12560,0
|
|
20240819,190700,249392060,12560,12560,12560,12560,0
|
|
20240819,190600,249392060,12560,12560,12560,12560,0
|
|
20240819,190500,249392060,12560,12560,12560,12560,0
|
|
20240819,190400,249392060,12560,12560,12560,12560,0
|
|
20240819,190300,249392060,12560,12560,12560,12560,0
|
|
20240819,190200,249392060,12560,12560,12560,12560,0
|
|
20240819,190100,249392060,12560,12560,12560,12560,0
|
|
20240819,190000,249392060,12560,12560,12560,12560,0
|
|
20240819,185900,249392060,12560,12560,12560,12560,0
|
|
20240819,185800,249392060,12560,12560,12560,12560,0
|
|
20240819,185700,249392060,12560,12560,12560,12560,0
|
|
20240819,185600,249392060,12560,12560,12560,12560,0
|
|
20240819,185500,249392060,12560,12560,12560,12560,0
|
|
20240819,185400,249392060,12560,12560,12560,12560,0
|
|
20240819,185300,249392060,12560,12560,12560,12560,0
|
|
20240819,185200,249392060,12560,12560,12560,12560,0
|
|
20240819,185100,249392060,12560,12560,12560,12560,0
|
|
20240819,185000,249392060,12560,12560,12560,12560,0
|
|
20240819,184900,249392060,12560,12560,12560,12560,0
|
|
20240819,184800,249392060,12560,12560,12560,12560,0
|
|
20240819,184700,249392060,12560,12560,12560,12560,0
|
|
20240819,184600,249392060,12560,12560,12560,12560,0
|
|
20240819,184500,249392060,12560,12560,12560,12560,0
|
|
20240819,184400,249392060,12560,12560,12560,12560,0
|
|
20240819,184300,249392060,12560,12560,12560,12560,0
|
|
20240819,184200,249392060,12560,12560,12560,12560,0
|
|
20240819,184100,249392060,12560,12560,12560,12560,401
|
|
20240819,184000,249392060,12560,12560,12560,12560,0
|
|
20240819,183900,249392060,12560,12560,12560,12560,0
|
|
20240819,183800,249392060,12560,12560,12560,12560,0
|
|
20240819,183700,249392060,12560,12560,12560,12560,0
|
|
20240819,183600,249392060,12560,12560,12560,12560,0
|
|
20240819,183500,249392060,12560,12560,12560,12560,0
|
|
20240819,183400,249392060,12560,12560,12560,12560,0
|
|
20240819,183300,249392060,12560,12560,12560,12560,0
|
|
20240819,183200,249392060,12560,12560,12560,12560,0
|
|
20240819,183100,249392060,12560,12560,12560,12560,0
|
|
20240819,183000,249392060,12560,12560,12560,12560,0
|
|
20240819,182900,249392060,12560,12560,12560,12560,0
|
|
20240819,182800,249392060,12560,12560,12560,12560,0
|
|
20240819,182700,249392060,12560,12560,12560,12560,0
|
|
20240819,182600,249392060,12560,12560,12560,12560,0
|
|
20240819,182500,249392060,12560,12560,12560,12560,0
|
|
20240819,182400,249392060,12560,12560,12560,12560,0
|
|
20240819,182300,249392060,12560,12560,12560,12560,0
|
|
20240819,182200,249392060,12560,12560,12560,12560,0
|
|
20240819,182100,249392060,12560,12560,12560,12560,0
|
|
20240819,182000,249392060,12560,12560,12560,12560,0
|
|
20240819,181900,249392060,12560,12560,12560,12560,0
|
|
20240819,181800,249392060,12560,12560,12560,12560,0
|
|
20240819,181700,249392060,12560,12560,12560,12560,0
|
|
20240819,181600,249392060,12560,12560,12560,12560,0
|
|
20240819,181500,249392060,12560,12560,12560,12560,0
|
|
20240819,181400,249392060,12560,12560,12560,12560,0
|
|
20240819,181300,249392060,12560,12560,12560,12560,0
|
|
20240819,181200,249392060,12560,12560,12560,12560,0
|
|
20240819,181100,249392060,12560,12560,12560,12560,401
|
|
20240819,181000,249392060,12560,12560,12560,12560,0
|
|
20240819,180900,249392060,12560,12560,12560,12560,0
|
|
20240819,180800,249392060,12560,12560,12560,12560,0
|
|
20240819,180700,249392060,12560,12560,12560,12560,0
|
|
20240819,180600,249392060,12560,12560,12560,12560,0
|
|
20240819,180500,249392060,12560,12560,12560,12560,0
|
|
20240819,180400,249392060,12560,12560,12560,12560,0
|
|
20240819,180300,249392060,12560,12560,12560,12560,0
|
|
20240819,180200,249392060,12560,12560,12560,12560,0
|
|
20240819,180100,249392060,12560,12560,12560,12560,0
|
|
20240819,180000,249392060,12560,12560,12560,12560,0
|
|
20240819,175900,249392060,12560,12560,12560,12560,0
|
|
20240819,175800,249392060,12560,12560,12560,12560,0
|
|
20240819,175700,249392060,12560,12560,12560,12560,0
|
|
20240819,175600,249392060,12560,12560,12560,12560,0
|
|
20240819,175500,249392060,12560,12560,12560,12560,0
|
|
20240819,175400,249392060,12560,12560,12560,12560,0
|
|
20240819,175300,249392060,12560,12560,12560,12560,0
|
|
20240819,175200,249392060,12560,12560,12560,12560,0
|
|
20240819,175100,249392060,12560,12560,12560,12560,0
|
|
20240819,175000,249392060,12560,12560,12560,12560,0
|
|
20240819,174900,249392060,12560,12560,12560,12560,0
|
|
20240819,174800,249392060,12560,12560,12560,12560,0
|
|
20240819,174700,249392060,12560,12560,12560,12560,0
|
|
20240819,174600,249392060,12560,12560,12560,12560,0
|
|
20240819,174500,249392060,12560,12560,12560,12560,0
|
|
20240819,174400,249392060,12560,12560,12560,12560,0
|
|
20240819,174300,249392060,12560,12560,12560,12560,0
|
|
20240819,174200,249392060,12560,12560,12560,12560,0
|
|
20240819,174100,249392060,12560,12560,12560,12560,401
|
|
20240819,174000,249392060,12560,12560,12560,12560,0
|
|
20240819,173900,249392060,12560,12560,12560,12560,0
|
|
20240819,173800,249392060,12560,12560,12560,12560,0
|
|
20240819,173700,249392060,12560,12560,12560,12560,0
|
|
20240819,173600,249392060,12560,12560,12560,12560,0
|
|
20240819,173500,249392060,12560,12560,12560,12560,0
|
|
20240819,173400,249392060,12560,12560,12560,12560,0
|
|
20240819,173300,249392060,12560,12560,12560,12560,0
|
|
20240819,173200,249392060,12560,12560,12560,12560,0
|
|
20240819,173100,249392060,12560,12560,12560,12560,0
|
|
20240819,173000,249392060,12560,12560,12560,12560,0
|
|
20240819,172900,249392060,12560,12560,12560,12560,0
|
|
20240819,172800,249392060,12560,12560,12560,12560,0
|
|
20240819,172700,249392060,12560,12560,12560,12560,0
|
|
20240819,172600,249392060,12560,12560,12560,12560,0
|
|
20240819,172500,249392060,12560,12560,12560,12560,0
|
|
20240819,172400,249392060,12560,12560,12560,12560,0
|
|
20240819,172300,249392060,12560,12560,12560,12560,0
|
|
20240819,172200,249392060,12560,12560,12560,12560,0
|
|
20240819,172100,249392060,12560,12560,12560,12560,0
|
|
20240819,172000,249392060,12560,12560,12560,12560,0
|
|
20240819,171900,249392060,12560,12560,12560,12560,0
|
|
20240819,171800,249392060,12560,12560,12560,12560,0
|
|
20240819,171700,249392060,12560,12560,12560,12560,0
|
|
20240819,171600,249392060,12560,12560,12560,12560,0
|
|
20240819,171500,249392060,12560,12560,12560,12560,0
|
|
20240819,171400,249392060,12560,12560,12560,12560,0
|
|
20240819,171300,249392060,12560,12560,12560,12560,0
|
|
20240819,171200,249392060,12560,12560,12560,12560,0
|
|
20240819,171100,249392060,12560,12560,12560,12560,401
|
|
20240819,171000,249392060,12560,12560,12560,12560,0
|
|
20240819,170900,249392060,12560,12560,12560,12560,0
|
|
20240819,170800,249392060,12560,12560,12560,12560,0
|
|
20240819,170700,249392060,12560,12560,12560,12560,0
|
|
20240819,170600,249392060,12560,12560,12560,12560,0
|
|
20240819,170500,249392060,12560,12560,12560,12560,0
|
|
20240819,170400,249392060,12560,12560,12560,12560,0
|
|
20240819,170300,249392060,12560,12560,12560,12560,0
|
|
20240819,170200,249392060,12560,12560,12560,12560,0
|
|
20240819,170100,249392060,12560,12560,12560,12560,0
|
|
20240819,170000,249392060,12560,12560,12560,12560,0
|
|
20240819,165900,249392060,12560,12560,12560,12560,0
|
|
20240819,165800,249392060,12560,12560,12560,12560,0
|
|
20240819,165700,249392060,12560,12560,12560,12560,0
|
|
20240819,165600,249392060,12560,12560,12560,12560,0
|
|
20240819,165500,249392060,12560,12560,12560,12560,0
|
|
20240819,165400,249392060,12560,12560,12560,12560,0
|
|
20240819,165300,249392060,12560,12560,12560,12560,0
|
|
20240819,165200,249392060,12560,12560,12560,12560,0
|
|
20240819,165100,249392060,12560,12560,12560,12560,0
|
|
20240819,165000,249392060,12560,12560,12560,12560,0
|
|
20240819,164900,249392060,12560,12560,12560,12560,0
|
|
20240819,164800,249392060,12560,12560,12560,12560,0
|
|
20240819,164700,249392060,12560,12560,12560,12560,0
|
|
20240819,164600,249392060,12560,12560,12560,12560,0
|
|
20240819,164500,249392060,12560,12560,12560,12560,0
|
|
20240819,164400,249392060,12560,12560,12560,12560,0
|
|
20240819,164300,249392060,12560,12560,12560,12560,0
|
|
20240819,164200,249392060,12560,12560,12560,12560,0
|
|
20240819,164100,249392060,12560,12560,12560,12560,401
|
|
20240819,164000,249392060,12560,12560,12560,12560,0
|
|
20240819,163900,249392060,12560,12560,12560,12560,0
|
|
20240819,163800,249392060,12560,12560,12560,12560,0
|
|
20240819,163700,249392060,12560,12560,12560,12560,0
|
|
20240819,163600,249392060,12560,12560,12560,12560,0
|
|
20240819,163500,249392060,12560,12560,12560,12560,0
|
|
20240819,163400,249392060,12560,12560,12560,12560,0
|
|
20240819,163300,249392060,12560,12560,12560,12560,0
|
|
20240819,163200,249392060,12560,12560,12560,12560,0
|
|
20240819,163100,249392060,12560,12560,12560,12560,0
|
|
20240819,163000,249392060,12560,12560,12560,12560,0
|
|
20240819,162900,249392060,12560,12560,12560,12560,0
|
|
20240819,162800,249392060,12560,12560,12560,12560,0
|
|
20240819,162700,249392060,12560,12560,12560,12560,0
|
|
20240819,162600,249392060,12560,12560,12560,12560,0
|
|
20240819,162500,249392060,12560,12560,12560,12560,0
|
|
20240819,162400,249392060,12560,12560,12560,12560,0
|
|
20240819,162300,249392060,12560,12560,12560,12560,0
|
|
20240819,162200,249392060,12560,12560,12560,12560,0
|
|
20240819,162100,249392060,12560,12560,12560,12560,0
|
|
20240819,162000,249392060,12560,12560,12560,12560,0
|
|
20240819,161900,249392060,12560,12560,12560,12560,0
|
|
20240819,161800,249392060,12560,12560,12560,12560,0
|
|
20240819,161700,249392060,12560,12560,12560,12560,0
|
|
20240819,161600,249392060,12560,12560,12560,12560,0
|
|
20240819,161500,249392060,12560,12560,12560,12560,0
|
|
20240819,161400,249392060,12560,12560,12560,12560,0
|
|
20240819,161300,249392060,12560,12560,12560,12560,0
|
|
20240819,161200,249392060,12560,12560,12560,12560,0
|
|
20240819,161100,249392060,12560,12560,12560,12560,401
|
|
20240819,161000,249392060,12560,12560,12560,12560,0
|
|
20240819,160900,249392060,12560,12560,12560,12560,0
|
|
20240819,160800,249392060,12560,12560,12560,12560,0
|
|
20240819,160700,249392060,12560,12560,12560,12560,0
|
|
20240819,160600,249392060,12560,12560,12560,12560,0
|
|
20240819,160500,249392060,12560,12560,12560,12560,0
|
|
20240819,160400,249392060,12560,12560,12560,12560,0
|
|
20240819,160300,249392060,12560,12560,12560,12560,0
|
|
20240819,160200,249392060,12560,12560,12560,12560,0
|
|
20240819,160100,249392060,12560,12560,12560,12560,0
|
|
20240819,160000,249392060,12560,12560,12560,12560,0
|
|
20240819,155900,249392060,12560,12560,12560,12560,0
|
|
20240819,155800,249392060,12560,12560,12560,12560,0
|
|
20240819,155700,249392060,12560,12560,12560,12560,0
|
|
20240819,155600,249392060,12560,12560,12560,12560,0
|
|
20240819,155500,249392060,12560,12560,12560,12560,0
|
|
20240819,155400,249392060,12560,12560,12560,12560,0
|
|
20240819,155300,249392060,12560,12560,12560,12560,0
|
|
20240819,155200,249392060,12560,12560,12560,12560,0
|
|
20240819,155100,249392060,12560,12560,12560,12560,0
|
|
20240819,155000,249392060,12560,12560,12560,12560,0
|
|
20240819,154900,249392060,12560,12560,12560,12560,0
|
|
20240819,154800,249392060,12560,12560,12560,12560,0
|
|
20240819,154700,249392060,12560,12560,12560,12560,0
|
|
20240819,154600,249392060,12560,12560,12560,12560,0
|
|
20240819,154500,249392060,12560,12560,12560,12560,0
|
|
20240819,154400,249392060,12560,12560,12560,12560,0
|
|
20240819,154300,249392060,12560,12560,12560,12560,0
|
|
20240819,154200,249392060,12560,12560,12560,12560,0
|
|
20240819,154100,249392060,12560,12560,12560,12560,401
|
|
20240819,154000,249392060,12560,12560,12560,12560,0
|
|
20240819,153900,249392060,12560,12560,12560,12560,0
|
|
20240819,153800,249392060,12560,12560,12560,12560,0
|
|
20240819,153700,249392060,12560,12560,12560,12560,0
|
|
20240819,153600,249392060,12560,12560,12560,12560,0
|
|
20240819,153500,249392060,12560,12560,12560,12560,0
|
|
20240819,153400,249392060,12560,12560,12560,12560,0
|
|
20240819,153300,249392060,12560,12560,12560,12560,0
|
|
20240819,153200,249392060,12560,12560,12560,12560,0
|
|
20240819,153100,249392060,12560,12560,12560,12560,0
|
|
20240819,153000,249392060,12560,12560,12560,12560,401
|
|
20240819,152900,244355500,12580,12580,12580,12580,0
|
|
20240819,152800,244355500,12580,12580,12580,12580,0
|
|
20240819,152700,244355500,12580,12580,12580,12580,0
|
|
20240819,152600,244355500,12580,12580,12580,12580,0
|
|
20240819,152500,244355500,12580,12580,12580,12580,0
|
|
20240819,152400,244355500,12580,12580,12580,12580,0
|
|
20240819,152300,244355500,12580,12580,12580,12580,0
|
|
20240819,152200,244355500,12580,12580,12580,12580,0
|
|
20240819,152100,244355500,12580,12580,12580,12580,0
|
|
20240819,152000,244355500,12580,12580,12580,12580,0
|
|
20240819,151900,244355500,12580,12530,12580,12470,28
|
|
20240819,151800,244004470,12530,12460,12530,12460,44
|
|
20240819,151700,243455920,12520,12520,12520,12520,2
|
|
20240819,151600,243430880,12500,12500,12500,12500,0
|
|
20240819,151500,243430880,12500,12500,12500,12500,38
|
|
20240819,151400,242955880,12500,12500,12500,12500,0
|
|
20240819,151300,242955880,12500,12500,12500,12500,116
|
|
20240819,151200,241505880,12450,12450,12450,12450,0
|
|
20240819,151100,241505880,12450,12450,12450,12450,0
|
|
20240819,151000,241505880,12450,12460,12530,12450,88
|
|
20240819,150900,240408030,12560,12560,12560,12560,42
|
|
20240819,150800,239880510,12500,12560,12560,12500,20
|
|
20240819,150700,239629490,12500,12500,12500,12500,16
|
|
20240819,150600,239429490,12500,12500,12570,12500,135
|
|
20240819,150500,237738490,12570,12570,12570,12570,47
|
|
20240819,150400,237147700,12580,12580,12580,12580,0
|
|
20240819,150300,237147700,12580,12580,12580,12580,0
|
|
20240819,150200,237147700,12580,12510,12580,12510,753
|
|
20240819,150100,227695090,12510,12510,12510,12510,0
|
|
20240819,150000,227695090,12510,12460,12510,12460,540
|
|
20240819,145900,220950070,12390,12390,12390,12390,0
|
|
20240819,145800,220950070,12390,12390,12390,12390,1
|
|
20240819,145700,220937680,12400,12400,12400,12400,0
|
|
20240819,145600,220937680,12400,12460,12460,12400,112
|
|
20240819,145500,219543300,12470,12470,12470,12470,0
|
|
20240819,145400,219543300,12470,12470,12470,12470,25
|
|
20240819,145300,219231550,12460,12460,12460,12460,0
|
|
20240819,145200,219231550,12460,12460,12460,12460,61
|
|
20240819,145100,218471490,12470,12470,12470,12470,0
|
|
20240819,145000,218471490,12470,12470,12470,12470,4
|
|
20240819,144900,218421610,12460,12460,12460,12460,0
|
|
20240819,144800,218421610,12460,12460,12460,12460,0
|
|
20240819,144700,218421610,12460,12470,12470,12460,112
|
|
20240819,144600,217026010,12470,12470,12470,12470,0
|
|
20240819,144500,217026010,12470,12470,12470,12470,13
|
|
20240819,144400,216863900,12410,12410,12410,12410,111
|
|
20240819,144300,215486390,12410,12410,12410,12410,0
|
|
20240819,144200,215486390,12410,12410,12410,12410,0
|
|
20240819,144100,215486390,12410,12410,12410,12410,23
|
|
20240819,144000,215200960,12400,12400,12400,12400,92
|
|
20240819,143900,214060160,12390,12390,12390,12390,0
|
|
20240819,143800,214060160,12390,12390,12390,12390,10
|
|
20240819,143700,213936260,12390,12390,12390,12390,0
|
|
20240819,143600,213936260,12390,12390,12390,12390,26
|
|
20240819,143500,213614120,12390,12390,12390,12390,0
|
|
20240819,143400,213614120,12390,12390,12390,12390,0
|
|
20240819,143300,213614120,12390,12400,12400,12390,84
|
|
20240819,143200,212572530,12410,12410,12410,12410,0
|
|
20240819,143100,212572530,12410,12410,12410,12410,0
|
|
20240819,143000,212572530,12410,12410,12410,12410,51
|
|
20240819,142900,211939620,12410,12410,12410,12410,10
|
|
20240819,142800,211815520,12410,12410,12410,12410,0
|
|
20240819,142700,211815520,12410,12410,12410,12410,46
|
|
20240819,142600,211244660,12420,12420,12420,12420,0
|
|
20240819,142500,211244660,12420,12420,12420,12420,0
|
|
20240819,142400,211244660,12420,12420,12420,12420,40
|
|
20240819,142300,210747860,12410,12410,12410,12410,0
|
|
20240819,142200,210747860,12410,12410,12410,12410,0
|
|
20240819,142100,210747860,12410,12410,12410,12410,5
|
|
20240819,142000,210685810,12420,12420,12420,12420,39
|
|
20240819,141900,210201430,12430,12430,12430,12430,0
|
|
20240819,141800,210201430,12430,12430,12430,12430,10
|
|
20240819,141700,210077130,12410,12410,12410,12410,33
|
|
20240819,141600,209667600,12430,12430,12430,12430,0
|
|
20240819,141500,209667600,12430,12430,12430,12430,154
|
|
20240819,141400,207753380,12440,12440,12440,12440,0
|
|
20240819,141300,207753380,12440,12440,12440,12440,0
|
|
20240819,141200,207753380,12440,12440,12440,12440,0
|
|
20240819,141100,207753380,12440,12440,12440,12440,0
|
|
20240819,141000,207753380,12440,12440,12440,12440,16
|
|
20240819,140900,207554340,12450,12450,12450,12450,0
|
|
20240819,140800,207554340,12450,12450,12450,12450,0
|
|
20240819,140700,207554340,12450,12450,12450,12450,0
|
|
20240819,140600,207554340,12450,12450,12450,12450,0
|
|
20240819,140500,207554340,12450,12450,12450,12450,7
|
|
20240819,140400,207467190,12440,12440,12440,12440,14
|
|
20240819,140300,207293030,12450,12450,12450,12450,0
|
|
20240819,140200,207293030,12450,12450,12450,12450,85
|
|
20240819,140100,206234780,12390,12390,12390,12390,0
|
|
20240819,140000,206234780,12390,12390,12390,12390,0
|
|
20240819,135900,206234780,12390,12390,12390,12390,190
|
|
20240819,135800,203880680,12390,12390,12390,12390,1
|
|
20240819,135700,203868290,12390,12390,12390,12390,0
|
|
20240819,135600,203868290,12390,12390,12390,12390,0
|
|
20240819,135500,203868290,12390,12360,12390,12360,6
|
|
20240819,135400,203794010,12390,12390,12390,12390,91
|
|
20240819,135300,202666520,12390,12390,12390,12390,0
|
|
20240819,135200,202666520,12390,12390,12390,12390,0
|
|
20240819,135100,202666520,12390,12390,12390,12390,143
|
|
20240819,135000,200894750,12390,12390,12390,12390,0
|
|
20240819,134900,200894750,12390,12390,12390,12390,0
|
|
20240819,134800,200894750,12390,12390,12390,12390,0
|
|
20240819,134700,200894750,12390,12390,12390,12390,35
|
|
20240819,134600,200461100,12390,12390,12390,12390,0
|
|
20240819,134500,200461100,12390,12390,12390,12390,10
|
|
20240819,134400,200337200,12400,12400,12400,12400,1
|
|
20240819,134300,200324800,12400,12400,12400,12400,0
|
|
20240819,134200,200324800,12400,12400,12400,12400,88
|
|
20240819,134100,199233600,12400,12400,12400,12400,34
|
|
20240819,134000,198812000,12400,12400,12400,12400,59
|
|
20240819,133900,198080400,12410,12400,12410,12400,106
|
|
20240819,133800,196765770,12390,12390,12390,12390,0
|
|
20240819,133700,196765770,12390,12390,12390,12390,0
|
|
20240819,133600,196765770,12390,12390,12390,12390,0
|
|
20240819,133500,196765770,12390,12400,12400,12390,90
|
|
20240819,133400,195650590,12390,12390,12390,12390,100
|
|
20240819,133300,194411590,12390,12390,12390,12390,100
|
|
20240819,133200,193172590,12390,12390,12390,12390,0
|
|
20240819,133100,193172590,12390,12390,12390,12390,0
|
|
20240819,133000,193172590,12390,12390,12390,12390,122
|
|
20240819,132900,191661010,12390,12390,12390,12390,1
|
|
20240819,132800,191648620,12400,12400,12400,12400,41
|
|
20240819,132700,191140220,12380,12380,12380,12380,0
|
|
20240819,132600,191140220,12380,12380,12380,12380,0
|
|
20240819,132500,191140220,12380,12380,12380,12380,0
|
|
20240819,132400,191140220,12380,12380,12380,12380,0
|
|
20240819,132300,191140220,12380,12380,12380,12380,0
|
|
20240819,132200,191140220,12380,12380,12380,12380,196
|
|
20240819,132100,188713740,12380,12380,12380,12380,91
|
|
20240819,132000,187587160,12410,12410,12410,12410,0
|
|
20240819,131900,187587160,12410,12410,12410,12410,0
|
|
20240819,131800,187587160,12410,12410,12410,12410,0
|
|
20240819,131700,187587160,12410,12410,12410,12410,0
|
|
20240819,131600,187587160,12410,12410,12410,12410,0
|
|
20240819,131500,187587160,12410,12410,12410,12410,0
|
|
20240819,131400,187587160,12410,12410,12410,12410,0
|
|
20240819,131300,187587160,12410,12410,12410,12410,0
|
|
20240819,131200,187587160,12410,12410,12410,12410,0
|
|
20240819,131100,187587160,12410,12410,12410,12410,0
|
|
20240819,131000,187587160,12410,12410,12410,12410,35
|
|
20240819,130900,187152810,12430,12430,12430,12430,0
|
|
20240819,130800,187152810,12430,12430,12430,12430,0
|
|
20240819,130700,187152810,12430,12430,12430,12430,0
|
|
20240819,130600,187152810,12430,12430,12430,12430,0
|
|
20240819,130500,187152810,12430,12430,12430,12430,0
|
|
20240819,130400,187152810,12430,12430,12430,12430,45
|
|
20240819,130300,186593460,12430,12430,12430,12430,0
|
|
20240819,130200,186593460,12430,12430,12430,12430,0
|
|
20240819,130100,186593460,12430,12430,12430,12430,0
|
|
20240819,130000,186593460,12430,12430,12430,12430,0
|
|
20240819,125900,186593460,12430,12430,12430,12430,19
|
|
20240819,125800,186357290,12440,12440,12440,12440,0
|
|
20240819,125700,186357290,12440,12440,12440,12440,0
|
|
20240819,125600,186357290,12440,12440,12440,12440,0
|
|
20240819,125500,186357290,12440,12440,12440,12440,43
|
|
20240819,125400,185822370,12420,12420,12420,12420,15
|
|
20240819,125300,185636070,12370,12370,12370,12370,189
|
|
20240819,125200,183298140,12370,12370,12370,12370,108
|
|
20240819,125100,181962180,12360,12360,12360,12360,40
|
|
20240819,125000,181467780,12420,12420,12420,12420,0
|
|
20240819,124900,181467780,12420,12370,12420,12370,142
|
|
20240819,124800,179709590,12360,12360,12360,12360,100
|
|
20240819,124700,178473590,12380,12380,12380,12370,411
|
|
20240819,124600,173388410,12380,12460,12460,12380,1183
|
|
20240819,124500,158664810,12470,12470,12470,12470,13
|
|
20240819,124400,158502700,12460,12460,12470,12460,58
|
|
20240819,124300,157779690,12460,12460,12460,12460,23
|
|
20240819,124200,157493110,12460,12460,12460,12460,0
|
|
20240819,124100,157493110,12460,12450,12470,12450,592
|
|
20240819,124000,150119430,12450,12450,12450,12450,47
|
|
20240819,123900,149534280,12450,12450,12450,12450,0
|
|
20240819,123800,149534280,12450,12450,12450,12450,0
|
|
20240819,123700,149534280,12450,12450,12450,12450,0
|
|
20240819,123600,149534280,12450,12450,12450,12450,0
|
|
20240819,123500,149534280,12450,12450,12450,12450,0
|
|
20240819,123400,149534280,12450,12450,12450,12450,0
|
|
20240819,123300,149534280,12450,12450,12450,12450,0
|
|
20240819,123200,149534280,12450,12450,12450,12450,0
|
|
20240819,123100,149534280,12450,12450,12450,12450,0
|
|
20240819,123000,149534280,12450,12450,12450,12450,0
|
|
20240819,122900,149534280,12450,12450,12450,12450,0
|
|
20240819,122800,149534280,12450,12450,12450,12450,0
|
|
20240819,122700,149534280,12450,12450,12450,12450,0
|
|
20240819,122600,149534280,12450,12450,12450,12450,0
|
|
20240819,122500,149534280,12450,12450,12450,12450,0
|
|
20240819,122400,149534280,12450,12450,12450,12450,0
|
|
20240819,122300,149534280,12450,12450,12450,12450,0
|
|
20240819,122200,149534280,12450,12450,12450,12450,0
|
|
20240819,122100,149534280,12450,12450,12450,12450,0
|
|
20240819,122000,149534280,12450,12450,12450,12450,0
|
|
20240819,121900,149534280,12450,12450,12450,12450,0
|
|
20240819,121800,149534280,12450,12450,12450,12450,112
|
|
20240819,121700,148139880,12450,12450,12450,12450,1
|
|
20240819,121600,148127430,12450,12450,12450,12450,0
|
|
20240819,121500,148127430,12450,12450,12450,12450,0
|
|
20240819,121400,148127430,12450,12450,12450,12450,5
|
|
20240819,121300,148065180,12440,12440,12440,12430,74
|
|
20240819,121200,147144900,12410,12400,12410,12400,241
|
|
20240819,121100,144155090,12400,12400,12400,12400,0
|
|
20240819,121000,144155090,12400,12400,12400,12400,0
|
|
20240819,120900,144155090,12400,12400,12400,12400,0
|
|
20240819,120800,144155090,12400,12400,12400,12400,0
|
|
20240819,120700,144155090,12400,12400,12400,12400,18
|
|
20240819,120600,143931890,12400,12400,12400,12400,51
|
|
20240819,120500,143299490,12400,12380,12400,12380,23
|
|
20240819,120400,143014670,12380,12360,12380,12360,196
|
|
20240819,120300,140591890,12360,12360,12360,12360,0
|
|
20240819,120200,140591890,12360,12350,12360,12350,14
|
|
20240819,120100,140418950,12350,12350,12350,12350,0
|
|
20240819,120000,140418950,12350,12350,12350,12350,40
|
|
20240819,115900,139924950,12350,12350,12350,12350,0
|
|
20240819,115800,139924950,12350,12350,12350,12350,0
|
|
20240819,115700,139924950,12350,12350,12350,12350,0
|
|
20240819,115600,139924950,12350,12360,12360,12340,168
|
|
20240819,115500,137851610,12340,12340,12340,12340,1
|
|
20240819,115400,137839270,12360,12360,12360,12360,6
|
|
20240819,115300,137765110,12340,12340,12340,12340,0
|
|
20240819,115200,137765110,12340,12360,12380,12340,182
|
|
20240819,115100,135517960,12350,12350,12350,12350,0
|
|
20240819,115000,135517960,12350,12350,12350,12350,0
|
|
20240819,114900,135517960,12350,12350,12350,12350,0
|
|
20240819,114800,135517960,12350,12350,12350,12350,0
|
|
20240819,114700,135517960,12350,12350,12350,12350,0
|
|
20240819,114600,135517960,12350,12350,12350,12350,0
|
|
20240819,114500,135517960,12350,12350,12350,12350,0
|
|
20240819,114400,135517960,12350,12350,12350,12350,0
|
|
20240819,114300,135517960,12350,12350,12350,12350,0
|
|
20240819,114200,135517960,12350,12350,12350,12350,0
|
|
20240819,114100,135517960,12350,12350,12350,12350,0
|
|
20240819,114000,135517960,12350,12350,12350,12350,0
|
|
20240819,113900,135517960,12350,12350,12350,12350,0
|
|
20240819,113800,135517960,12350,12350,12350,12350,223
|
|
20240819,113700,132763910,12350,12350,12350,12350,0
|
|
20240819,113600,132763910,12350,12350,12350,12350,84
|
|
20240819,113500,131726510,12370,12380,12380,12370,80
|
|
20240819,113400,130736310,12470,12470,12470,12470,0
|
|
20240819,113300,130736310,12470,12470,12470,12470,0
|
|
20240819,113200,130736310,12470,12470,12470,12470,0
|
|
20240819,113100,130736310,12470,12470,12470,12470,0
|
|
20240819,113000,130736310,12470,12470,12470,12470,0
|
|
20240819,112900,130736310,12470,12380,12470,12380,200
|
|
20240819,112800,128255000,12340,12350,12350,12340,127
|
|
20240819,112700,126686820,12340,12340,12340,12340,0
|
|
20240819,112600,126686820,12340,12340,12340,12340,0
|
|
20240819,112500,126686820,12340,12340,12340,12340,17
|
|
20240819,112400,126477040,12340,12350,12350,12340,50
|
|
20240819,112300,125859940,12350,12350,12350,12350,0
|
|
20240819,112200,125859940,12350,12350,12350,12350,0
|
|
20240819,112100,125859940,12350,12350,12350,12350,0
|
|
20240819,112000,125859940,12350,12370,12370,12350,378
|
|
20240819,111900,121188900,12370,12400,12400,12370,788
|
|
20240819,111800,111425000,12410,12410,12410,12410,10
|
|
20240819,111700,111300900,12410,12410,12410,12410,0
|
|
20240819,111600,111300900,12410,12410,12410,12410,50
|
|
20240819,111500,110680400,12410,12410,12410,12410,0
|
|
20240819,111400,110680400,12410,12410,12410,12410,1
|
|
20240819,111300,110667990,12420,12420,12420,12420,0
|
|
20240819,111200,110667990,12420,12440,12440,12400,613
|
|
20240819,111100,103056350,12450,12450,12450,12450,229
|
|
20240819,111000,100205300,12450,12450,12450,12450,0
|
|
20240819,110900,100205300,12450,12450,12450,12450,1
|
|
20240819,110800,100192850,12450,12450,12450,12450,5
|
|
20240819,110700,100130600,12450,12450,12450,12450,0
|
|
20240819,110600,100130600,12450,12450,12450,12450,10
|
|
20240819,110500,100006100,12440,12440,12440,12440,1
|
|
20240819,110400,99993660,12450,12450,12450,12450,0
|
|
20240819,110300,99993660,12450,12450,12450,12450,0
|
|
20240819,110200,99993660,12450,12450,12450,12450,0
|
|
20240819,110100,99993660,12450,12450,12450,12450,0
|
|
20240819,110000,99993660,12450,12450,12450,12450,0
|
|
20240819,105900,99993660,12450,12450,12450,12450,0
|
|
20240819,105800,99993660,12450,12450,12450,12450,1
|
|
20240819,105700,99981210,12430,12430,12430,12430,0
|
|
20240819,105600,99981210,12430,12430,12430,12430,10
|
|
20240819,105500,99856910,12430,12430,12430,12430,1
|
|
20240819,105400,99844480,12430,12430,12430,12430,0
|
|
20240819,105300,99844480,12430,12430,12430,12430,0
|
|
20240819,105200,99844480,12430,12430,12430,12430,0
|
|
20240819,105100,99844480,12430,12430,12430,12430,0
|
|
20240819,105000,99844480,12430,12430,12430,12430,100
|
|
20240819,104900,98601480,12460,12460,12460,12460,0
|
|
20240819,104800,98601480,12460,12460,12460,12460,0
|
|
20240819,104700,98601480,12460,12460,12460,12460,0
|
|
20240819,104600,98601480,12460,12460,12460,12460,0
|
|
20240819,104500,98601480,12460,12460,12460,12460,0
|
|
20240819,104400,98601480,12460,12460,12460,12460,188
|
|
20240819,104300,96259000,12430,12430,12430,12430,0
|
|
20240819,104200,96259000,12430,12430,12430,12430,0
|
|
20240819,104100,96259000,12430,12430,12430,12430,0
|
|
20240819,104000,96259000,12430,12430,12430,12430,0
|
|
20240819,103900,96259000,12430,12450,12450,12430,483
|
|
20240819,103800,90252460,12450,12450,12450,12450,0
|
|
20240819,103700,90252460,12450,12450,12450,12450,93
|
|
20240819,103600,89094610,12440,12440,12440,12440,68
|
|
20240819,103500,88248690,12450,12450,12450,12450,0
|
|
20240819,103400,88248690,12450,12450,12450,12450,154
|
|
20240819,103300,86331390,12450,12450,12450,12450,0
|
|
20240819,103200,86331390,12450,12450,12450,12450,30
|
|
20240819,103100,85957890,12460,12460,12460,12460,0
|
|
20240819,103000,85957890,12460,12460,12460,12460,0
|
|
20240819,102900,85957890,12460,12460,12460,12460,55
|
|
20240819,102800,85272590,12460,12460,12460,12460,1
|
|
20240819,102700,85260130,12460,12460,12460,12460,0
|
|
20240819,102600,85260130,12460,12460,12460,12460,0
|
|
20240819,102500,85260130,12460,12460,12460,12460,0
|
|
20240819,102400,85260130,12460,12460,12460,12460,0
|
|
20240819,102300,85260130,12460,12460,12460,12460,1
|
|
20240819,102200,85247670,12460,12460,12460,12460,0
|
|
20240819,102100,85247670,12460,12460,12460,12460,0
|
|
20240819,102000,85247670,12460,12460,12460,12460,77
|
|
20240819,101900,84288250,12450,12450,12450,12450,0
|
|
20240819,101800,84288250,12450,12450,12450,12450,0
|
|
20240819,101700,84288250,12450,12460,12460,12450,100
|
|
20240819,101600,83042600,12460,12520,12520,12460,74
|
|
20240819,101500,82120380,12520,12520,12520,12520,0
|
|
20240819,101400,82120380,12520,12520,12520,12520,0
|
|
20240819,101300,82120380,12520,12520,12520,12520,0
|
|
20240819,101200,82120380,12520,12520,12520,12520,0
|
|
20240819,101100,82120380,12520,12520,12520,12520,0
|
|
20240819,101000,82120380,12520,12470,12520,12470,11
|
|
20240819,100900,81982710,12520,12520,12520,12520,0
|
|
20240819,100800,81982710,12520,12510,12520,12510,490
|
|
20240819,100700,75852710,12520,12520,12520,12520,0
|
|
20240819,100600,75852710,12520,12520,12520,12520,0
|
|
20240819,100500,75852710,12520,12520,12520,12520,94
|
|
20240819,100400,74675830,12480,12480,12480,12480,55
|
|
20240819,100300,73989430,12480,12480,12480,12480,0
|
|
20240819,100200,73989430,12480,12480,12480,12480,0
|
|
20240819,100100,73989430,12480,12480,12480,12480,0
|
|
20240819,100000,73989430,12480,12480,12480,12480,1
|
|
20240819,095900,73976950,12460,12470,12470,12460,135
|
|
20240819,095800,72294750,12470,12470,12470,12470,402
|
|
20240819,095700,67281810,12480,12480,12480,12480,0
|
|
20240819,095600,67281810,12480,12480,12480,12480,0
|
|
20240819,095500,67281810,12480,12480,12480,12480,50
|
|
20240819,095400,66657810,12480,12490,12490,12480,185
|
|
20240819,095300,64348930,12480,12480,12480,12480,0
|
|
20240819,095200,64348930,12480,12540,12540,12480,301
|
|
20240819,095100,60592390,12540,12540,12540,12540,2
|
|
20240819,095000,60567310,12540,12540,12540,12540,0
|
|
20240819,094900,60567310,12540,12520,12540,12480,756
|
|
20240819,094800,51127500,12520,12520,12520,12520,73
|
|
20240819,094700,50213540,12520,12530,12530,12520,300
|
|
20240819,094600,46456540,12530,12540,12540,12530,620
|
|
20240819,094500,38687890,12540,12580,12580,12540,38
|
|
20240819,094400,38210930,12580,12580,12580,12580,0
|
|
20240819,094300,38210930,12580,12580,12580,12580,0
|
|
20240819,094200,38210930,12580,12580,12580,12580,0
|
|
20240819,094100,38210930,12580,12580,12580,12580,1
|
|
20240819,094000,38198350,12540,12550,12550,12540,4
|
|
20240819,093900,38148160,12590,12590,12590,12590,0
|
|
20240819,093800,38148160,12590,12590,12590,12590,0
|
|
20240819,093700,38148160,12590,12590,12590,12590,1
|
|
20240819,093600,38135570,12590,12590,12590,12590,1
|
|
20240819,093500,38122980,12590,12590,12590,12590,0
|
|
20240819,093400,38122980,12590,12590,12590,12590,0
|
|
20240819,093300,38122980,12590,12590,12590,12590,0
|
|
20240819,093200,38122980,12590,12590,12590,12590,0
|
|
20240819,093100,38122980,12590,12590,12590,12590,1
|
|
20240819,093000,38110390,12590,12590,12590,12590,1
|
|
20240819,092900,38097800,12580,12580,12580,12580,0
|
|
20240819,092800,38097800,12580,12580,12580,12580,0
|
|
20240819,092700,38097800,12580,12560,12580,12560,138
|
|
20240819,092600,36363760,12560,12560,12560,12560,0
|
|
20240819,092500,36363760,12560,12560,12560,12560,0
|
|
20240819,092400,36363760,12560,12560,12560,12560,0
|
|
20240819,092300,36363760,12560,12560,12560,12560,0
|
|
20240819,092200,36363760,12560,12560,12560,12560,28
|
|
20240819,092100,36012080,12560,12550,12560,12540,49
|
|
20240819,092000,35397180,12560,12560,12560,12560,1
|
|
20240819,091900,35384620,12500,12500,12500,12500,100
|
|
20240819,091800,34134620,12550,12550,12550,12550,10
|
|
20240819,091700,34009120,12500,12510,12510,12500,200
|
|
20240819,091600,31507390,12540,12530,12540,12530,20
|
|
20240819,091500,31256690,12540,12520,12540,12510,189
|
|
20240819,091400,28891060,12520,12520,12520,12520,0
|
|
20240819,091300,28891060,12520,12530,12530,12520,96
|
|
20240819,091200,27689100,12530,12570,12620,12510,216
|
|
20240819,091100,24982730,12500,12500,12500,12500,47
|
|
20240819,091000,24395230,12500,12500,12500,12500,0
|
|
20240819,090900,24395230,12500,12500,12500,12500,1037
|
|
20240819,090800,11432730,12510,12540,12540,12510,143
|
|
20240819,090700,9641780,12540,12540,12540,12540,1
|
|
20240819,090600,9629240,12550,12560,12560,12550,2
|
|
20240819,090500,9604130,12580,12570,12580,12570,12
|
|
20240819,090400,9453180,12630,12620,12630,12620,76
|
|
20240819,090300,8493920,12530,12540,12540,12530,75
|
|
20240819,090200,7554070,12640,12670,12670,12640,43
|
|
20240819,090100,7009910,12690,12690,12690,12690,7
|
|
20240819,090000,6921080,12700,12680,12720,12500,547
|