618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,191500,47848720,13230,13230,13230,13230,88
|
|
20240812,191400,47848720,13230,13230,13230,13230,0
|
|
20240812,191300,47848720,13230,13230,13230,13230,0
|
|
20240812,191200,47848720,13230,13230,13230,13230,0
|
|
20240812,191100,47848720,13230,13230,13230,13230,0
|
|
20240812,191000,47848720,13230,13230,13230,13230,0
|
|
20240812,190900,47848720,13230,13230,13230,13230,0
|
|
20240812,190800,47848720,13230,13230,13230,13230,0
|
|
20240812,190700,47848720,13230,13230,13230,13230,0
|
|
20240812,190600,47848720,13230,13230,13230,13230,0
|
|
20240812,190500,47848720,13230,13230,13230,13230,0
|
|
20240812,190400,47848720,13230,13230,13230,13230,0
|
|
20240812,190300,47848720,13230,13230,13230,13230,0
|
|
20240812,190200,47848720,13230,13230,13230,13230,0
|
|
20240812,190100,47848720,13230,13230,13230,13230,0
|
|
20240812,190000,47848720,13230,13230,13230,13230,0
|
|
20240812,185900,47848720,13230,13230,13230,13230,0
|
|
20240812,185800,47848720,13230,13230,13230,13230,0
|
|
20240812,185700,47848720,13230,13230,13230,13230,0
|
|
20240812,185600,47848720,13230,13230,13230,13230,0
|
|
20240812,185500,47848720,13230,13230,13230,13230,0
|
|
20240812,185400,47848720,13230,13230,13230,13230,0
|
|
20240812,185300,47848720,13230,13230,13230,13230,0
|
|
20240812,185200,47848720,13230,13230,13230,13230,0
|
|
20240812,185100,47848720,13230,13230,13230,13230,0
|
|
20240812,185000,47848720,13230,13230,13230,13230,0
|
|
20240812,184900,47848720,13230,13230,13230,13230,0
|
|
20240812,184800,47848720,13230,13230,13230,13230,0
|
|
20240812,184700,47848720,13230,13230,13230,13230,0
|
|
20240812,184600,47848720,13230,13230,13230,13230,0
|
|
20240812,184500,47848720,13230,13230,13230,13230,88
|
|
20240812,184400,47848720,13230,13230,13230,13230,0
|
|
20240812,184300,47848720,13230,13230,13230,13230,0
|
|
20240812,184200,47848720,13230,13230,13230,13230,0
|
|
20240812,184100,47848720,13230,13230,13230,13230,0
|
|
20240812,184000,47848720,13230,13230,13230,13230,0
|
|
20240812,183900,47848720,13230,13230,13230,13230,0
|
|
20240812,183800,47848720,13230,13230,13230,13230,0
|
|
20240812,183700,47848720,13230,13230,13230,13230,0
|
|
20240812,183600,47848720,13230,13230,13230,13230,0
|
|
20240812,183500,47848720,13230,13230,13230,13230,0
|
|
20240812,183400,47848720,13230,13230,13230,13230,0
|
|
20240812,183300,47848720,13230,13230,13230,13230,0
|
|
20240812,183200,47848720,13230,13230,13230,13230,0
|
|
20240812,183100,47848720,13230,13230,13230,13230,0
|
|
20240812,183000,47848720,13230,13230,13230,13230,0
|
|
20240812,182900,47848720,13230,13230,13230,13230,0
|
|
20240812,182800,47848720,13230,13230,13230,13230,0
|
|
20240812,182700,47848720,13230,13230,13230,13230,0
|
|
20240812,182600,47848720,13230,13230,13230,13230,0
|
|
20240812,182500,47848720,13230,13230,13230,13230,0
|
|
20240812,182400,47848720,13230,13230,13230,13230,0
|
|
20240812,182300,47848720,13230,13230,13230,13230,0
|
|
20240812,182200,47848720,13230,13230,13230,13230,0
|
|
20240812,182100,47848720,13230,13230,13230,13230,0
|
|
20240812,182000,47848720,13230,13230,13230,13230,0
|
|
20240812,181900,47848720,13230,13230,13230,13230,0
|
|
20240812,181800,47848720,13230,13230,13230,13230,0
|
|
20240812,181700,47848720,13230,13230,13230,13230,0
|
|
20240812,181600,47848720,13230,13230,13230,13230,0
|
|
20240812,181500,47848720,13230,13230,13230,13230,88
|
|
20240812,181400,47848720,13230,13230,13230,13230,0
|
|
20240812,181300,47848720,13230,13230,13230,13230,0
|
|
20240812,181200,47848720,13230,13230,13230,13230,0
|
|
20240812,181100,47848720,13230,13230,13230,13230,0
|
|
20240812,181000,47848720,13230,13230,13230,13230,0
|
|
20240812,180900,47848720,13230,13230,13230,13230,0
|
|
20240812,180800,47848720,13230,13230,13230,13230,0
|
|
20240812,180700,47848720,13230,13230,13230,13230,0
|
|
20240812,180600,47848720,13230,13230,13230,13230,0
|
|
20240812,180500,47848720,13230,13230,13230,13230,0
|
|
20240812,180400,47848720,13230,13230,13230,13230,0
|
|
20240812,180300,47848720,13230,13230,13230,13230,0
|
|
20240812,180200,47848720,13230,13230,13230,13230,0
|
|
20240812,180100,47848720,13230,13230,13230,13230,0
|
|
20240812,180000,47848720,13230,13230,13230,13230,0
|
|
20240812,175900,47848720,13230,13230,13230,13230,0
|
|
20240812,175800,47848720,13230,13230,13230,13230,0
|
|
20240812,175700,47848720,13230,13230,13230,13230,0
|
|
20240812,175600,47848720,13230,13230,13230,13230,0
|
|
20240812,175500,47848720,13230,13230,13230,13230,0
|
|
20240812,175400,47848720,13230,13230,13230,13230,0
|
|
20240812,175300,47848720,13230,13230,13230,13230,0
|
|
20240812,175200,47848720,13230,13230,13230,13230,0
|
|
20240812,175100,47848720,13230,13230,13230,13230,0
|
|
20240812,175000,47848720,13230,13230,13230,13230,0
|
|
20240812,174900,47848720,13230,13230,13230,13230,0
|
|
20240812,174800,47848720,13230,13230,13230,13230,0
|
|
20240812,174700,47848720,13230,13230,13230,13230,0
|
|
20240812,174600,47848720,13230,13230,13230,13230,0
|
|
20240812,174500,47848720,13230,13230,13230,13230,88
|
|
20240812,174400,47848720,13230,13230,13230,13230,0
|
|
20240812,174300,47848720,13230,13230,13230,13230,0
|
|
20240812,174200,47848720,13230,13230,13230,13230,0
|
|
20240812,174100,47848720,13230,13230,13230,13230,0
|
|
20240812,174000,47848720,13230,13230,13230,13230,0
|
|
20240812,173900,47848720,13230,13230,13230,13230,0
|
|
20240812,173800,47848720,13230,13230,13230,13230,0
|
|
20240812,173700,47848720,13230,13230,13230,13230,0
|
|
20240812,173600,47848720,13230,13230,13230,13230,0
|
|
20240812,173500,47848720,13230,13230,13230,13230,0
|
|
20240812,173400,47848720,13230,13230,13230,13230,0
|
|
20240812,173300,47848720,13230,13230,13230,13230,0
|
|
20240812,173200,47848720,13230,13230,13230,13230,0
|
|
20240812,173100,47848720,13230,13230,13230,13230,0
|
|
20240812,173000,47848720,13230,13230,13230,13230,0
|
|
20240812,172900,47848720,13230,13230,13230,13230,0
|
|
20240812,172800,47848720,13230,13230,13230,13230,0
|
|
20240812,172700,47848720,13230,13230,13230,13230,0
|
|
20240812,172600,47848720,13230,13230,13230,13230,0
|
|
20240812,172500,47848720,13230,13230,13230,13230,0
|
|
20240812,172400,47848720,13230,13230,13230,13230,0
|
|
20240812,172300,47848720,13230,13230,13230,13230,0
|
|
20240812,172200,47848720,13230,13230,13230,13230,0
|
|
20240812,172100,47848720,13230,13230,13230,13230,0
|
|
20240812,172000,47848720,13230,13230,13230,13230,0
|
|
20240812,171900,47848720,13230,13230,13230,13230,0
|
|
20240812,171800,47848720,13230,13230,13230,13230,0
|
|
20240812,171700,47848720,13230,13230,13230,13230,0
|
|
20240812,171600,47848720,13230,13230,13230,13230,0
|
|
20240812,171500,47848720,13230,13230,13230,13230,88
|
|
20240812,171400,47848720,13230,13230,13230,13230,0
|
|
20240812,171300,47848720,13230,13230,13230,13230,0
|
|
20240812,171200,47848720,13230,13230,13230,13230,0
|
|
20240812,171100,47848720,13230,13230,13230,13230,0
|
|
20240812,171000,47848720,13230,13230,13230,13230,0
|
|
20240812,170900,47848720,13230,13230,13230,13230,0
|
|
20240812,170800,47848720,13230,13230,13230,13230,0
|
|
20240812,170700,47848720,13230,13230,13230,13230,0
|
|
20240812,170600,47848720,13230,13230,13230,13230,0
|
|
20240812,170500,47848720,13230,13230,13230,13230,0
|
|
20240812,170400,47848720,13230,13230,13230,13230,0
|
|
20240812,170300,47848720,13230,13230,13230,13230,0
|
|
20240812,170200,47848720,13230,13230,13230,13230,0
|
|
20240812,170100,47848720,13230,13230,13230,13230,0
|
|
20240812,170000,47848720,13230,13230,13230,13230,0
|
|
20240812,165900,47848720,13230,13230,13230,13230,0
|
|
20240812,165800,47848720,13230,13230,13230,13230,0
|
|
20240812,165700,47848720,13230,13230,13230,13230,0
|
|
20240812,165600,47848720,13230,13230,13230,13230,0
|
|
20240812,165500,47848720,13230,13230,13230,13230,0
|
|
20240812,165400,47848720,13230,13230,13230,13230,0
|
|
20240812,165300,47848720,13230,13230,13230,13230,0
|
|
20240812,165200,47848720,13230,13230,13230,13230,0
|
|
20240812,165100,47848720,13230,13230,13230,13230,0
|
|
20240812,165000,47848720,13230,13230,13230,13230,0
|
|
20240812,164900,47848720,13230,13230,13230,13230,0
|
|
20240812,164800,47848720,13230,13230,13230,13230,0
|
|
20240812,164700,47848720,13230,13230,13230,13230,0
|
|
20240812,164600,47848720,13230,13230,13230,13230,0
|
|
20240812,164500,47848720,13230,13230,13230,13230,88
|
|
20240812,164400,47848720,13230,13230,13230,13230,0
|
|
20240812,164300,47848720,13230,13230,13230,13230,0
|
|
20240812,164200,47848720,13230,13230,13230,13230,0
|
|
20240812,164100,47848720,13230,13230,13230,13230,0
|
|
20240812,164000,47848720,13230,13230,13230,13230,0
|
|
20240812,163900,47848720,13230,13230,13230,13230,0
|
|
20240812,163800,47848720,13230,13230,13230,13230,0
|
|
20240812,163700,47848720,13230,13230,13230,13230,0
|
|
20240812,163600,47848720,13230,13230,13230,13230,0
|
|
20240812,163500,47848720,13230,13230,13230,13230,0
|
|
20240812,163400,47848720,13230,13230,13230,13230,0
|
|
20240812,163300,47848720,13230,13230,13230,13230,0
|
|
20240812,163200,47848720,13230,13230,13230,13230,0
|
|
20240812,163100,47848720,13230,13230,13230,13230,0
|
|
20240812,163000,47848720,13230,13230,13230,13230,0
|
|
20240812,162900,47848720,13230,13230,13230,13230,0
|
|
20240812,162800,47848720,13230,13230,13230,13230,0
|
|
20240812,162700,47848720,13230,13230,13230,13230,0
|
|
20240812,162600,47848720,13230,13230,13230,13230,0
|
|
20240812,162500,47848720,13230,13230,13230,13230,0
|
|
20240812,162400,47848720,13230,13230,13230,13230,0
|
|
20240812,162300,47848720,13230,13230,13230,13230,0
|
|
20240812,162200,47848720,13230,13230,13230,13230,0
|
|
20240812,162100,47848720,13230,13230,13230,13230,0
|
|
20240812,162000,47848720,13230,13230,13230,13230,0
|
|
20240812,161900,47848720,13230,13230,13230,13230,0
|
|
20240812,161800,47848720,13230,13230,13230,13230,0
|
|
20240812,161700,47848720,13230,13230,13230,13230,0
|
|
20240812,161600,47848720,13230,13230,13230,13230,0
|
|
20240812,161500,47848720,13230,13230,13230,13230,88
|
|
20240812,161400,47848720,13230,13230,13230,13230,0
|
|
20240812,161300,47848720,13230,13230,13230,13230,0
|
|
20240812,161200,47848720,13230,13230,13230,13230,0
|
|
20240812,161100,47848720,13230,13230,13230,13230,0
|
|
20240812,161000,47848720,13230,13230,13230,13230,0
|
|
20240812,160900,47848720,13230,13230,13230,13230,0
|
|
20240812,160800,47848720,13230,13230,13230,13230,0
|
|
20240812,160700,47848720,13230,13230,13230,13230,0
|
|
20240812,160600,47848720,13230,13230,13230,13230,0
|
|
20240812,160500,47848720,13230,13230,13230,13230,0
|
|
20240812,160400,47848720,13230,13230,13230,13230,0
|
|
20240812,160300,47848720,13230,13230,13230,13230,0
|
|
20240812,160200,47848720,13230,13230,13230,13230,0
|
|
20240812,160100,47848720,13230,13230,13230,13230,0
|
|
20240812,160000,47848720,13230,13230,13230,13230,0
|
|
20240812,155900,47848720,13230,13230,13230,13230,0
|
|
20240812,155800,47848720,13230,13230,13230,13230,0
|
|
20240812,155700,47848720,13230,13230,13230,13230,0
|
|
20240812,155600,47848720,13230,13230,13230,13230,0
|
|
20240812,155500,47848720,13230,13230,13230,13230,0
|
|
20240812,155400,47848720,13230,13230,13230,13230,0
|
|
20240812,155300,47848720,13230,13230,13230,13230,0
|
|
20240812,155200,47848720,13230,13230,13230,13230,0
|
|
20240812,155100,47848720,13230,13230,13230,13230,0
|
|
20240812,155000,47848720,13230,13230,13230,13230,0
|
|
20240812,154900,47848720,13230,13230,13230,13230,0
|
|
20240812,154800,47848720,13230,13230,13230,13230,0
|
|
20240812,154700,47848720,13230,13230,13230,13230,0
|
|
20240812,154600,47848720,13230,13230,13230,13230,0
|
|
20240812,154500,47848720,13230,13230,13230,13230,88
|
|
20240812,154400,47848720,13230,13230,13230,13230,0
|
|
20240812,154300,47848720,13230,13230,13230,13230,0
|
|
20240812,154200,47848720,13230,13230,13230,13230,0
|
|
20240812,154100,47848720,13230,13230,13230,13230,0
|
|
20240812,154000,47848720,13230,13230,13230,13230,0
|
|
20240812,153900,47848720,13230,13230,13230,13230,0
|
|
20240812,153800,47848720,13230,13230,13230,13230,0
|
|
20240812,153700,47848720,13230,13230,13230,13230,0
|
|
20240812,153600,47848720,13230,13230,13230,13230,0
|
|
20240812,153500,47848720,13230,13230,13230,13230,0
|
|
20240812,153400,47848720,13230,13230,13230,13230,0
|
|
20240812,153300,47848720,13230,13230,13230,13230,0
|
|
20240812,153200,47848720,13230,13230,13230,13230,0
|
|
20240812,153100,47848720,13230,13230,13230,13230,0
|
|
20240812,153000,47848720,13230,13230,13230,13230,88
|
|
20240812,152900,46684480,13230,13230,13230,13230,0
|
|
20240812,152800,46684480,13230,13230,13230,13230,0
|
|
20240812,152700,46684480,13230,13230,13230,13230,0
|
|
20240812,152600,46684480,13230,13230,13230,13230,0
|
|
20240812,152500,46684480,13230,13230,13230,13230,0
|
|
20240812,152400,46684480,13230,13230,13230,13230,0
|
|
20240812,152300,46684480,13230,13230,13230,13230,0
|
|
20240812,152200,46684480,13230,13230,13230,13230,0
|
|
20240812,152100,46684480,13230,13230,13230,13230,0
|
|
20240812,152000,46684480,13230,13230,13230,13230,0
|
|
20240812,151900,46684480,13230,13230,13230,13230,0
|
|
20240812,151800,46684480,13230,13230,13230,13230,0
|
|
20240812,151700,46684480,13230,13230,13230,13230,1
|
|
20240812,151600,46671250,13180,13180,13180,13180,0
|
|
20240812,151500,46671250,13180,13180,13180,13180,0
|
|
20240812,151400,46671250,13180,13180,13180,13180,0
|
|
20240812,151300,46671250,13180,13180,13180,13180,3
|
|
20240812,151200,46631710,13230,13230,13230,13230,0
|
|
20240812,151100,46631710,13230,13190,13230,13190,520
|
|
20240812,151000,39772590,13180,13170,13180,13170,13
|
|
20240812,150900,39601370,13170,13170,13170,13170,1
|
|
20240812,150800,39588200,13150,13150,13150,13150,0
|
|
20240812,150700,39588200,13150,13150,13150,13150,0
|
|
20240812,150600,39588200,13150,13150,13150,13150,0
|
|
20240812,150500,39588200,13150,13140,13150,13140,89
|
|
20240812,150400,38417860,13130,13130,13130,13130,0
|
|
20240812,150300,38417860,13130,13130,13130,13130,0
|
|
20240812,150200,38417860,13130,13130,13130,13130,0
|
|
20240812,150100,38417860,13130,13130,13130,13130,0
|
|
20240812,150000,38417860,13130,13130,13130,13130,0
|
|
20240812,145900,38417860,13130,13130,13130,13130,0
|
|
20240812,145800,38417860,13130,13130,13130,13130,0
|
|
20240812,145700,38417860,13130,13130,13130,13130,0
|
|
20240812,145600,38417860,13130,13130,13130,13130,0
|
|
20240812,145500,38417860,13130,13130,13130,13130,0
|
|
20240812,145400,38417860,13130,13130,13130,13130,0
|
|
20240812,145300,38417860,13130,13120,13130,13120,57
|
|
20240812,145200,37669780,13120,13120,13120,13120,0
|
|
20240812,145100,37669780,13120,13120,13120,13120,0
|
|
20240812,145000,37669780,13120,13120,13120,13120,0
|
|
20240812,144900,37669780,13120,13030,13120,13030,8
|
|
20240812,144800,37565450,13120,13120,13120,13120,1
|
|
20240812,144700,37552330,13030,13120,13120,13030,69
|
|
20240812,144600,36651670,13110,13120,13120,13110,3
|
|
20240812,144500,36612330,13060,13060,13060,13060,0
|
|
20240812,144400,36612330,13060,13060,13060,13060,0
|
|
20240812,144300,36612330,13060,13060,13060,13060,0
|
|
20240812,144200,36612330,13060,13060,13060,13060,0
|
|
20240812,144100,36612330,13060,13060,13060,13060,0
|
|
20240812,144000,36612330,13060,13060,13060,13060,0
|
|
20240812,143900,36612330,13060,13060,13060,13060,0
|
|
20240812,143800,36612330,13060,13060,13060,13060,1
|
|
20240812,143700,36599270,13060,13060,13060,13060,0
|
|
20240812,143600,36599270,13060,13060,13060,13060,0
|
|
20240812,143500,36599270,13060,13060,13060,13060,0
|
|
20240812,143400,36599270,13060,13060,13060,13060,59
|
|
20240812,143300,35828730,13060,13060,13060,13060,0
|
|
20240812,143200,35828730,13060,13060,13060,13060,0
|
|
20240812,143100,35828730,13060,13060,13060,13060,0
|
|
20240812,143000,35828730,13060,13060,13060,13060,0
|
|
20240812,142900,35828730,13060,13060,13060,13060,0
|
|
20240812,142800,35828730,13060,13080,13080,13060,108
|
|
20240812,142700,34416250,13060,13060,13060,13060,0
|
|
20240812,142600,34416250,13060,13060,13060,13060,0
|
|
20240812,142500,34416250,13060,13060,13060,13060,0
|
|
20240812,142400,34416250,13060,13060,13060,13060,0
|
|
20240812,142300,34416250,13060,13060,13060,13060,8
|
|
20240812,142200,34311770,13020,13020,13020,13020,0
|
|
20240812,142100,34311770,13020,13020,13020,13020,0
|
|
20240812,142000,34311770,13020,13020,13020,13020,0
|
|
20240812,141900,34311770,13020,13020,13020,13020,0
|
|
20240812,141800,34311770,13020,13030,13030,13020,10
|
|
20240812,141700,34181510,13020,13020,13020,13020,0
|
|
20240812,141600,34181510,13020,13020,13020,13020,0
|
|
20240812,141500,34181510,13020,13020,13020,13020,0
|
|
20240812,141400,34181510,13020,13020,13020,13020,0
|
|
20240812,141300,34181510,13020,13020,13020,13020,0
|
|
20240812,141200,34181510,13020,13020,13020,13020,0
|
|
20240812,141100,34181510,13020,13020,13020,13020,0
|
|
20240812,141000,34181510,13020,13020,13020,13020,0
|
|
20240812,140900,34181510,13020,13020,13020,13020,2
|
|
20240812,140800,34155470,13020,13020,13020,13020,0
|
|
20240812,140700,34155470,13020,13020,13020,13020,0
|
|
20240812,140600,34155470,13020,13030,13030,13020,79
|
|
20240812,140500,33126870,13020,13020,13020,13020,0
|
|
20240812,140400,33126870,13020,13020,13020,13020,1
|
|
20240812,140300,33113850,13010,13100,13100,13010,56
|
|
20240812,140200,32383960,13100,13100,13100,13100,0
|
|
20240812,140100,32383960,13100,13150,13150,13100,116
|
|
20240812,140000,30863940,13150,13150,13150,13150,0
|
|
20240812,135900,30863940,13150,13150,13150,13150,27
|
|
20240812,135800,30508890,13160,13160,13160,13160,0
|
|
20240812,135700,30508890,13160,13160,13160,13160,0
|
|
20240812,135600,30508890,13160,13160,13160,13160,0
|
|
20240812,135500,30508890,13160,13160,13160,13160,1
|
|
20240812,135400,30495730,13150,13150,13150,13150,138
|
|
20240812,135300,28681030,13160,13160,13160,13160,0
|
|
20240812,135200,28681030,13160,13160,13160,13160,0
|
|
20240812,135100,28681030,13160,13160,13160,13160,0
|
|
20240812,135000,28681030,13160,13160,13160,13160,0
|
|
20240812,134900,28681030,13160,13160,13160,13160,0
|
|
20240812,134800,28681030,13160,13160,13160,13160,0
|
|
20240812,134700,28681030,13160,13160,13160,13160,0
|
|
20240812,134600,28681030,13160,13160,13160,13160,0
|
|
20240812,134500,28681030,13160,13160,13160,13160,0
|
|
20240812,134400,28681030,13160,13160,13160,13160,3
|
|
20240812,134300,28641550,13150,13150,13150,13150,2
|
|
20240812,134200,28615250,13160,13160,13160,13160,0
|
|
20240812,134100,28615250,13160,13160,13160,13160,0
|
|
20240812,134000,28615250,13160,13160,13160,13160,0
|
|
20240812,133900,28615250,13160,13160,13160,13160,4
|
|
20240812,133800,28562610,13150,13150,13150,13150,0
|
|
20240812,133700,28562610,13150,13150,13150,13150,0
|
|
20240812,133600,28562610,13150,13150,13150,13150,0
|
|
20240812,133500,28562610,13150,13150,13150,13150,0
|
|
20240812,133400,28562610,13150,13150,13150,13150,0
|
|
20240812,133300,28562610,13150,13150,13150,13150,7
|
|
20240812,133200,28470560,13160,13160,13160,13160,0
|
|
20240812,133100,28470560,13160,13160,13160,13160,0
|
|
20240812,133000,28470560,13160,13160,13160,13160,0
|
|
20240812,132900,28470560,13160,13160,13160,13160,0
|
|
20240812,132800,28470560,13160,13160,13160,13160,0
|
|
20240812,132700,28470560,13160,13160,13160,13160,0
|
|
20240812,132600,28470560,13160,13160,13160,13160,0
|
|
20240812,132500,28470560,13160,13160,13160,13160,0
|
|
20240812,132400,28470560,13160,13160,13160,13160,4
|
|
20240812,132300,28417920,13160,13160,13160,13160,0
|
|
20240812,132200,28417920,13160,13160,13160,13160,0
|
|
20240812,132100,28417920,13160,13190,13190,13160,76
|
|
20240812,132000,27416300,13190,13190,13190,13190,0
|
|
20240812,131900,27416300,13190,13190,13190,13190,0
|
|
20240812,131800,27416300,13190,13190,13190,13190,0
|
|
20240812,131700,27416300,13190,13190,13190,13190,0
|
|
20240812,131600,27416300,13190,13190,13190,13190,1
|
|
20240812,131500,27403110,13280,13280,13280,13280,0
|
|
20240812,131400,27403110,13280,13280,13280,13280,0
|
|
20240812,131300,27403110,13280,13280,13280,13280,0
|
|
20240812,131200,27403110,13280,13280,13280,13280,0
|
|
20240812,131100,27403110,13280,13280,13280,13280,0
|
|
20240812,131000,27403110,13280,13280,13280,13280,0
|
|
20240812,130900,27403110,13280,13280,13280,13280,0
|
|
20240812,130800,27403110,13280,13280,13280,13280,0
|
|
20240812,130700,27403110,13280,13280,13280,13280,0
|
|
20240812,130600,27403110,13280,13280,13280,13280,0
|
|
20240812,130500,27403110,13280,13280,13280,13280,0
|
|
20240812,130400,27403110,13280,13280,13280,13280,0
|
|
20240812,130300,27403110,13280,13280,13280,13280,0
|
|
20240812,130200,27403110,13280,13280,13280,13280,0
|
|
20240812,130100,27403110,13280,13280,13280,13280,0
|
|
20240812,130000,27403110,13280,13280,13280,13280,0
|
|
20240812,125900,27403110,13280,13260,13280,13260,19
|
|
20240812,125800,27150920,13180,13180,13180,13180,0
|
|
20240812,125700,27150920,13180,13180,13180,13180,0
|
|
20240812,125600,27150920,13180,13180,13180,13180,0
|
|
20240812,125500,27150920,13180,13180,13180,13180,0
|
|
20240812,125400,27150920,13180,13180,13180,13180,0
|
|
20240812,125300,27150920,13180,13180,13180,13180,0
|
|
20240812,125200,27150920,13180,13180,13180,13180,1
|
|
20240812,125100,27137740,13280,13280,13280,13280,0
|
|
20240812,125000,27137740,13280,13280,13280,13280,0
|
|
20240812,124900,27137740,13280,13280,13280,13280,0
|
|
20240812,124800,27137740,13280,13280,13280,13280,0
|
|
20240812,124700,27137740,13280,13280,13280,13280,0
|
|
20240812,124600,27137740,13280,13280,13280,13280,0
|
|
20240812,124500,27137740,13280,13280,13280,13280,0
|
|
20240812,124400,27137740,13280,13280,13280,13280,0
|
|
20240812,124300,27137740,13280,13280,13280,13280,0
|
|
20240812,124200,27137740,13280,13280,13280,13280,0
|
|
20240812,124100,27137740,13280,13280,13280,13280,0
|
|
20240812,124000,27137740,13280,13280,13280,13280,0
|
|
20240812,123900,27137740,13280,13280,13280,13280,0
|
|
20240812,123800,27137740,13280,13280,13280,13280,0
|
|
20240812,123700,27137740,13280,13280,13280,13280,0
|
|
20240812,123600,27137740,13280,13280,13280,13280,0
|
|
20240812,123500,27137740,13280,13280,13280,13280,2
|
|
20240812,123400,27111180,13270,13270,13270,13270,0
|
|
20240812,123300,27111180,13270,13270,13270,13270,0
|
|
20240812,123200,27111180,13270,13270,13270,13270,0
|
|
20240812,123100,27111180,13270,13270,13270,13270,1
|
|
20240812,123000,27097910,13270,13270,13270,13270,0
|
|
20240812,122900,27097910,13270,13270,13270,13270,0
|
|
20240812,122800,27097910,13270,13270,13270,13270,1
|
|
20240812,122700,27084640,13220,13220,13220,13220,0
|
|
20240812,122600,27084640,13220,13220,13220,13220,0
|
|
20240812,122500,27084640,13220,13220,13220,13220,1
|
|
20240812,122400,27071420,13270,13270,13270,13270,0
|
|
20240812,122300,27071420,13270,13270,13270,13270,0
|
|
20240812,122200,27071420,13270,13270,13270,13270,1
|
|
20240812,122100,27058150,13280,13270,13280,13270,201
|
|
20240812,122000,24388880,13280,13280,13280,13280,0
|
|
20240812,121900,24388880,13280,13280,13280,13280,0
|
|
20240812,121800,24388880,13280,13270,13280,13270,7
|
|
20240812,121700,24295930,13280,13200,13280,13200,127
|
|
20240812,121600,22618510,13280,13280,13280,13280,0
|
|
20240812,121500,22618510,13280,13280,13280,13280,0
|
|
20240812,121400,22618510,13280,13280,13280,13280,0
|
|
20240812,121300,22618510,13280,13280,13280,13280,0
|
|
20240812,121200,22618510,13280,13280,13280,13280,0
|
|
20240812,121100,22618510,13280,13280,13280,13280,0
|
|
20240812,121000,22618510,13280,13280,13280,13280,0
|
|
20240812,120900,22618510,13280,13280,13280,13280,0
|
|
20240812,120800,22618510,13280,13280,13280,13280,0
|
|
20240812,120700,22618510,13280,13280,13280,13280,0
|
|
20240812,120600,22618510,13280,13280,13280,13280,0
|
|
20240812,120500,22618510,13280,13280,13280,13280,5
|
|
20240812,120400,22552110,13280,13270,13280,13270,5
|
|
20240812,120300,22485720,13280,13230,13280,13230,114
|
|
20240812,120200,20971850,13210,13210,13210,13210,2
|
|
20240812,120100,20945430,13210,13210,13210,13210,27
|
|
20240812,120000,20588760,13280,13280,13280,13280,0
|
|
20240812,115900,20588760,13280,13270,13280,13270,16
|
|
20240812,115800,20376300,13280,13280,13280,13280,0
|
|
20240812,115700,20376300,13280,13280,13280,13280,0
|
|
20240812,115600,20376300,13280,13280,13280,13280,1
|
|
20240812,115500,20363020,13220,13220,13220,13220,1
|
|
20240812,115400,20349800,13220,13220,13220,13220,0
|
|
20240812,115300,20349800,13220,13220,13220,13220,0
|
|
20240812,115200,20349800,13220,13220,13220,13220,9
|
|
20240812,115100,20230820,13280,13280,13280,13280,0
|
|
20240812,115000,20230820,13280,13280,13280,13280,0
|
|
20240812,114900,20230820,13280,13280,13280,13280,0
|
|
20240812,114800,20230820,13280,13280,13280,13280,0
|
|
20240812,114700,20230820,13280,13280,13280,13280,0
|
|
20240812,114600,20230820,13280,13270,13280,13270,6
|
|
20240812,114500,20151150,13290,13290,13290,13290,0
|
|
20240812,114400,20151150,13290,13290,13290,13290,0
|
|
20240812,114300,20151150,13290,13290,13290,13290,0
|
|
20240812,114200,20151150,13290,13290,13290,13290,0
|
|
20240812,114100,20151150,13290,13290,13290,13290,0
|
|
20240812,114000,20151150,13290,13290,13290,13290,0
|
|
20240812,113900,20151150,13290,13290,13290,13290,0
|
|
20240812,113800,20151150,13290,13280,13290,13280,2
|
|
20240812,113700,20124580,13210,13210,13210,13210,0
|
|
20240812,113600,20124580,13210,13210,13210,13210,1
|
|
20240812,113500,20111370,13290,13230,13290,13230,154
|
|
20240812,113400,18065200,13200,13200,13200,13200,0
|
|
20240812,113300,18065200,13200,13080,13200,13080,720
|
|
20240812,113200,8562570,13060,13060,13060,13060,0
|
|
20240812,113100,8562570,13060,13060,13060,13060,0
|
|
20240812,113000,8562570,13060,13060,13060,13060,0
|
|
20240812,112900,8562570,13060,13070,13070,13060,46
|
|
20240812,112800,7961520,13130,13130,13130,13130,0
|
|
20240812,112700,7961520,13130,13130,13130,13130,0
|
|
20240812,112600,7961520,13130,13130,13130,13130,0
|
|
20240812,112500,7961520,13130,13130,13130,13130,0
|
|
20240812,112400,7961520,13130,13130,13130,13130,0
|
|
20240812,112300,7961520,13130,13130,13130,13130,0
|
|
20240812,112200,7961520,13130,13130,13130,13130,0
|
|
20240812,112100,7961520,13130,13130,13130,13130,0
|
|
20240812,112000,7961520,13130,13130,13130,13130,0
|
|
20240812,111900,7961520,13130,13130,13130,13130,0
|
|
20240812,111800,7961520,13130,13130,13130,13130,0
|
|
20240812,111700,7961520,13130,13130,13130,13130,0
|
|
20240812,111600,7961520,13130,13130,13130,13130,1
|
|
20240812,111500,7948390,13070,13070,13070,13070,0
|
|
20240812,111400,7948390,13070,13070,13070,13070,0
|
|
20240812,111300,7948390,13070,13070,13070,13070,0
|
|
20240812,111200,7948390,13070,13070,13070,13070,1
|
|
20240812,111100,7935320,13130,13130,13130,13130,0
|
|
20240812,111000,7935320,13130,13130,13130,13130,0
|
|
20240812,110900,7935320,13130,13130,13130,13130,0
|
|
20240812,110800,7935320,13130,13130,13130,13130,0
|
|
20240812,110700,7935320,13130,13130,13130,13130,0
|
|
20240812,110600,7935320,13130,13130,13130,13130,1
|
|
20240812,110500,7922190,13080,13080,13080,13080,0
|
|
20240812,110400,7922190,13080,13080,13080,13080,0
|
|
20240812,110300,7922190,13080,13080,13080,13080,0
|
|
20240812,110200,7922190,13080,13080,13080,13080,0
|
|
20240812,110100,7922190,13080,13080,13080,13080,0
|
|
20240812,110000,7922190,13080,13080,13080,13080,1
|
|
20240812,105900,7909110,13130,13130,13130,13130,0
|
|
20240812,105800,7909110,13130,13120,13130,13120,20
|
|
20240812,105700,7646610,13070,13070,13070,13070,0
|
|
20240812,105600,7646610,13070,13070,13070,13070,0
|
|
20240812,105500,7646610,13070,13070,13070,13070,1
|
|
20240812,105400,7633540,13120,13120,13120,13120,0
|
|
20240812,105300,7633540,13120,13120,13120,13120,0
|
|
20240812,105200,7633540,13120,13120,13120,13120,0
|
|
20240812,105100,7633540,13120,13120,13120,13120,0
|
|
20240812,105000,7633540,13120,13120,13120,13120,0
|
|
20240812,104900,7633540,13120,13120,13120,13120,0
|
|
20240812,104800,7633540,13120,13120,13120,13120,0
|
|
20240812,104700,7633540,13120,13120,13120,13120,3
|
|
20240812,104600,7594180,13120,13120,13120,13120,0
|
|
20240812,104500,7594180,13120,13120,13120,13120,0
|
|
20240812,104400,7594180,13120,13120,13120,13120,0
|
|
20240812,104300,7594180,13120,13120,13120,13120,0
|
|
20240812,104200,7594180,13120,13120,13120,13120,0
|
|
20240812,104100,7594180,13120,13120,13120,13120,0
|
|
20240812,104000,7594180,13120,13120,13120,13120,0
|
|
20240812,103900,7594180,13120,13120,13120,13120,31
|
|
20240812,103800,7187460,13120,13120,13120,13120,100
|
|
20240812,103700,5875460,13120,13120,13120,13120,0
|
|
20240812,103600,5875460,13120,13120,13120,13120,0
|
|
20240812,103500,5875460,13120,13120,13120,13120,0
|
|
20240812,103400,5875460,13120,13120,13120,13120,0
|
|
20240812,103300,5875460,13120,13120,13120,13120,0
|
|
20240812,103200,5875460,13120,13120,13120,13120,0
|
|
20240812,103100,5875460,13120,13070,13120,13070,200
|
|
20240812,103000,3251510,13120,13120,13120,13120,1
|
|
20240812,102900,3238390,13120,13120,13120,13120,0
|
|
20240812,102800,3238390,13120,13120,13120,13120,0
|
|
20240812,102700,3238390,13120,13120,13120,13120,10
|
|
20240812,102600,3107190,13120,13100,13120,13100,104
|
|
20240812,102500,1743240,13100,13100,13100,13100,4
|
|
20240812,102400,1690840,13100,13100,13100,13100,0
|
|
20240812,102300,1690840,13100,13100,13100,13100,0
|
|
20240812,102200,1690840,13100,13100,13100,13100,0
|
|
20240812,102100,1690840,13100,13100,13100,13100,0
|
|
20240812,102000,1690840,13100,13100,13100,13100,0
|
|
20240812,101900,1690840,13100,13100,13100,13100,0
|
|
20240812,101800,1690840,13100,13100,13100,13100,0
|
|
20240812,101700,1690840,13100,13100,13100,13100,0
|
|
20240812,101600,1690840,13100,13100,13100,13100,1
|
|
20240812,101500,1677740,13050,13050,13050,13050,0
|
|
20240812,101400,1677740,13050,13050,13050,13050,0
|
|
20240812,101300,1677740,13050,13050,13050,13050,0
|
|
20240812,101200,1677740,13050,13050,13050,13050,0
|
|
20240812,101100,1677740,13050,13050,13050,13050,0
|
|
20240812,101000,1677740,13050,13050,13050,13050,0
|
|
20240812,100900,1677740,13050,13050,13050,13050,0
|
|
20240812,100800,1677740,13050,13050,13050,13050,0
|
|
20240812,100700,1677740,13050,13050,13050,13050,0
|
|
20240812,100600,1677740,13050,13050,13050,13050,0
|
|
20240812,100500,1677740,13050,13050,13050,13050,0
|
|
20240812,100400,1677740,13050,13050,13050,13050,0
|
|
20240812,100300,1677740,13050,13050,13050,13050,1
|
|
20240812,100200,1664690,13060,13060,13060,13060,0
|
|
20240812,100100,1664690,13060,13060,13060,13060,0
|
|
20240812,100000,1664690,13060,13060,13060,13060,0
|
|
20240812,095900,1664690,13060,13060,13060,13060,0
|
|
20240812,095800,1664690,13060,13060,13060,13060,0
|
|
20240812,095700,1664690,13060,13060,13060,13060,0
|
|
20240812,095600,1664690,13060,13060,13060,13060,0
|
|
20240812,095500,1664690,13060,13060,13060,13060,5
|
|
20240812,095400,1599390,13110,13110,13110,13110,0
|
|
20240812,095300,1599390,13110,13110,13110,13110,0
|
|
20240812,095200,1599390,13110,13110,13110,13110,1
|
|
20240812,095100,1586280,13120,13120,13120,13120,0
|
|
20240812,095000,1586280,13120,13120,13120,13120,0
|
|
20240812,094900,1586280,13120,13120,13120,13120,0
|
|
20240812,094800,1586280,13120,13120,13120,13120,0
|
|
20240812,094700,1586280,13120,13120,13120,13120,0
|
|
20240812,094600,1586280,13120,13120,13120,13120,0
|
|
20240812,094500,1586280,13120,13120,13120,13120,0
|
|
20240812,094400,1586280,13120,13120,13120,13120,0
|
|
20240812,094300,1586280,13120,13120,13120,13120,0
|
|
20240812,094200,1586280,13120,13120,13120,13120,0
|
|
20240812,094100,1586280,13120,13070,13120,13070,2
|
|
20240812,094000,1560090,13100,13100,13100,13100,0
|
|
20240812,093900,1560090,13100,13100,13100,13100,0
|
|
20240812,093800,1560090,13100,13100,13100,13100,0
|
|
20240812,093700,1560090,13100,13100,13100,13100,0
|
|
20240812,093600,1560090,13100,13100,13100,13100,1
|
|
20240812,093500,1546990,13120,13120,13120,13120,0
|
|
20240812,093400,1546990,13120,13120,13120,13120,0
|
|
20240812,093300,1546990,13120,13120,13120,13120,0
|
|
20240812,093200,1546990,13120,13120,13120,13120,0
|
|
20240812,093100,1546990,13120,13120,13120,13120,0
|
|
20240812,093000,1546990,13120,13120,13120,13120,0
|
|
20240812,092900,1546990,13120,13120,13120,13120,0
|
|
20240812,092800,1546990,13120,13120,13120,13120,0
|
|
20240812,092700,1546990,13120,13120,13120,13120,0
|
|
20240812,092600,1546990,13120,13120,13120,13120,0
|
|
20240812,092500,1546990,13120,13120,13120,13120,0
|
|
20240812,092400,1546990,13120,13120,13120,13120,0
|
|
20240812,092300,1546990,13120,13120,13120,13120,0
|
|
20240812,092200,1546990,13120,13120,13120,13120,0
|
|
20240812,092100,1546990,13120,13120,13120,13120,0
|
|
20240812,092000,1546990,13120,12970,13120,12970,2
|
|
20240812,091900,1520900,12970,12970,12970,12970,1
|
|
20240812,091800,1507930,13000,13000,13000,13000,0
|
|
20240812,091700,1507930,13000,13000,13000,13000,0
|
|
20240812,091600,1507930,13000,13000,13000,13000,0
|
|
20240812,091500,1507930,13000,13000,13000,13000,0
|
|
20240812,091400,1507930,13000,13000,13000,13000,57
|
|
20240812,091300,766930,13040,13040,13040,13040,0
|
|
20240812,091200,766930,13040,13040,13040,13040,0
|
|
20240812,091100,766930,13040,13040,13040,13040,0
|
|
20240812,091000,766930,13040,12960,13040,12960,6
|
|
20240812,090900,689090,12960,12960,12960,12960,16
|
|
20240812,090800,481730,13070,13020,13070,13020,7
|
|
20240812,090700,390290,13130,13130,13130,13130,0
|
|
20240812,090600,390290,13130,13130,13130,13130,0
|
|
20240812,090500,390290,13130,13130,13130,13130,0
|
|
20240812,090400,390290,13130,13130,13130,13130,2
|
|
20240812,090300,364030,13130,13130,13130,13130,0
|
|
20240812,090200,364030,13130,13130,13130,13130,0
|
|
20240812,090100,364030,13130,13050,13130,12860,22
|
|
20240812,090000,79200,13200,13200,13200,13200,6
|