645 lines
32 KiB
CSV
645 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,194200,67490920,19410,19410,19410,19410,95
|
|
20240809,194100,67490920,19410,19410,19410,19410,0
|
|
20240809,194000,67490920,19410,19410,19410,19410,0
|
|
20240809,193900,67490920,19410,19410,19410,19410,0
|
|
20240809,193800,67490920,19410,19410,19410,19410,0
|
|
20240809,193700,67490920,19410,19410,19410,19410,0
|
|
20240809,193600,67490920,19410,19410,19410,19410,0
|
|
20240809,193500,67490920,19410,19410,19410,19410,0
|
|
20240809,193400,67490920,19410,19410,19410,19410,0
|
|
20240809,193300,67490920,19410,19410,19410,19410,0
|
|
20240809,193200,67490920,19410,19410,19410,19410,0
|
|
20240809,193100,67490920,19410,19410,19410,19410,0
|
|
20240809,193000,67490920,19410,19410,19410,19410,0
|
|
20240809,192900,67490920,19410,19410,19410,19410,0
|
|
20240809,192800,67490920,19410,19410,19410,19410,0
|
|
20240809,192700,67490920,19410,19410,19410,19410,0
|
|
20240809,192600,67490920,19410,19410,19410,19410,0
|
|
20240809,192500,67490920,19410,19410,19410,19410,0
|
|
20240809,192400,67490920,19410,19410,19410,19410,0
|
|
20240809,192300,67490920,19410,19410,19410,19410,0
|
|
20240809,192200,67490920,19410,19410,19410,19410,0
|
|
20240809,192100,67490920,19410,19410,19410,19410,0
|
|
20240809,192000,67490920,19410,19410,19410,19410,0
|
|
20240809,191900,67490920,19410,19410,19410,19410,0
|
|
20240809,191800,67490920,19410,19410,19410,19410,0
|
|
20240809,191700,67490920,19410,19410,19410,19410,0
|
|
20240809,191600,67490920,19410,19410,19410,19410,0
|
|
20240809,191500,67490920,19410,19410,19410,19410,0
|
|
20240809,191400,67490920,19410,19410,19410,19410,0
|
|
20240809,191300,67490920,19410,19410,19410,19410,0
|
|
20240809,191200,67490920,19410,19410,19410,19410,95
|
|
20240809,191100,67490920,19410,19410,19410,19410,0
|
|
20240809,191000,67490920,19410,19410,19410,19410,0
|
|
20240809,190900,67490920,19410,19410,19410,19410,0
|
|
20240809,190800,67490920,19410,19410,19410,19410,0
|
|
20240809,190700,67490920,19410,19410,19410,19410,0
|
|
20240809,190600,67490920,19410,19410,19410,19410,0
|
|
20240809,190500,67490920,19410,19410,19410,19410,0
|
|
20240809,190400,67490920,19410,19410,19410,19410,0
|
|
20240809,190300,67490920,19410,19410,19410,19410,0
|
|
20240809,190200,67490920,19410,19410,19410,19410,0
|
|
20240809,190100,67490920,19410,19410,19410,19410,0
|
|
20240809,190000,67490920,19410,19410,19410,19410,0
|
|
20240809,185900,67490920,19410,19410,19410,19410,0
|
|
20240809,185800,67490920,19410,19410,19410,19410,0
|
|
20240809,185700,67490920,19410,19410,19410,19410,0
|
|
20240809,185600,67490920,19410,19410,19410,19410,0
|
|
20240809,185500,67490920,19410,19410,19410,19410,0
|
|
20240809,185400,67490920,19410,19410,19410,19410,0
|
|
20240809,185300,67490920,19410,19410,19410,19410,0
|
|
20240809,185200,67490920,19410,19410,19410,19410,0
|
|
20240809,185100,67490920,19410,19410,19410,19410,0
|
|
20240809,185000,67490920,19410,19410,19410,19410,0
|
|
20240809,184900,67490920,19410,19410,19410,19410,0
|
|
20240809,184800,67490920,19410,19410,19410,19410,0
|
|
20240809,184700,67490920,19410,19410,19410,19410,0
|
|
20240809,184600,67490920,19410,19410,19410,19410,0
|
|
20240809,184500,67490920,19410,19410,19410,19410,0
|
|
20240809,184400,67490920,19410,19410,19410,19410,0
|
|
20240809,184300,67490920,19410,19410,19410,19410,0
|
|
20240809,184200,67490920,19410,19410,19410,19410,95
|
|
20240809,184100,67490920,19410,19410,19410,19410,0
|
|
20240809,184000,67490920,19410,19410,19410,19410,0
|
|
20240809,183900,67490920,19410,19410,19410,19410,0
|
|
20240809,183800,67490920,19410,19410,19410,19410,0
|
|
20240809,183700,67490920,19410,19410,19410,19410,0
|
|
20240809,183600,67490920,19410,19410,19410,19410,0
|
|
20240809,183500,67490920,19410,19410,19410,19410,0
|
|
20240809,183400,67490920,19410,19410,19410,19410,0
|
|
20240809,183300,67490920,19410,19410,19410,19410,0
|
|
20240809,183200,67490920,19410,19410,19410,19410,0
|
|
20240809,183100,67490920,19410,19410,19410,19410,0
|
|
20240809,183000,67490920,19410,19410,19410,19410,0
|
|
20240809,182900,67490920,19410,19410,19410,19410,0
|
|
20240809,182800,67490920,19410,19410,19410,19410,0
|
|
20240809,182700,67490920,19410,19410,19410,19410,0
|
|
20240809,182600,67490920,19410,19410,19410,19410,0
|
|
20240809,182500,67490920,19410,19410,19410,19410,0
|
|
20240809,182400,67490920,19410,19410,19410,19410,0
|
|
20240809,182300,67490920,19410,19410,19410,19410,0
|
|
20240809,182200,67490920,19410,19410,19410,19410,0
|
|
20240809,182100,67490920,19410,19410,19410,19410,0
|
|
20240809,182000,67490920,19410,19410,19410,19410,0
|
|
20240809,181900,67490920,19410,19410,19410,19410,0
|
|
20240809,181800,67490920,19410,19410,19410,19410,0
|
|
20240809,181700,67490920,19410,19410,19410,19410,0
|
|
20240809,181600,67490920,19410,19410,19410,19410,0
|
|
20240809,181500,67490920,19410,19410,19410,19410,0
|
|
20240809,181400,67490920,19410,19410,19410,19410,0
|
|
20240809,181300,67490920,19410,19410,19410,19410,0
|
|
20240809,181200,67490920,19410,19410,19410,19410,95
|
|
20240809,181100,67490920,19410,19410,19410,19410,0
|
|
20240809,181000,67490920,19410,19410,19410,19410,0
|
|
20240809,180900,67490920,19410,19410,19410,19410,0
|
|
20240809,180800,67490920,19410,19410,19410,19410,0
|
|
20240809,180700,67490920,19410,19410,19410,19410,0
|
|
20240809,180600,67490920,19410,19410,19410,19410,0
|
|
20240809,180500,67490920,19410,19410,19410,19410,0
|
|
20240809,180400,67490920,19410,19410,19410,19410,0
|
|
20240809,180300,67490920,19410,19410,19410,19410,0
|
|
20240809,180200,67490920,19410,19410,19410,19410,0
|
|
20240809,180100,67490920,19410,19410,19410,19410,0
|
|
20240809,180000,67490920,19410,19410,19410,19410,0
|
|
20240809,175900,67490920,19410,19410,19410,19410,0
|
|
20240809,175800,67490920,19410,19410,19410,19410,0
|
|
20240809,175700,67490920,19410,19410,19410,19410,0
|
|
20240809,175600,67490920,19410,19410,19410,19410,0
|
|
20240809,175500,67490920,19410,19410,19410,19410,0
|
|
20240809,175400,67490920,19410,19410,19410,19410,0
|
|
20240809,175300,67490920,19410,19410,19410,19410,0
|
|
20240809,175200,67490920,19410,19410,19410,19410,0
|
|
20240809,175100,67490920,19410,19410,19410,19410,0
|
|
20240809,175000,67490920,19410,19410,19410,19410,0
|
|
20240809,174900,67490920,19410,19410,19410,19410,0
|
|
20240809,174800,67490920,19410,19410,19410,19410,0
|
|
20240809,174700,67490920,19410,19410,19410,19410,0
|
|
20240809,174600,67490920,19410,19410,19410,19410,0
|
|
20240809,174500,67490920,19410,19410,19410,19410,0
|
|
20240809,174400,67490920,19410,19410,19410,19410,0
|
|
20240809,174300,67490920,19410,19410,19410,19410,0
|
|
20240809,174200,67490920,19410,19410,19410,19410,95
|
|
20240809,174100,67490920,19410,19410,19410,19410,0
|
|
20240809,174000,67490920,19410,19410,19410,19410,0
|
|
20240809,173900,67490920,19410,19410,19410,19410,0
|
|
20240809,173800,67490920,19410,19410,19410,19410,0
|
|
20240809,173700,67490920,19410,19410,19410,19410,0
|
|
20240809,173600,67490920,19410,19410,19410,19410,0
|
|
20240809,173500,67490920,19410,19410,19410,19410,0
|
|
20240809,173400,67490920,19410,19410,19410,19410,0
|
|
20240809,173300,67490920,19410,19410,19410,19410,0
|
|
20240809,173200,67490920,19410,19410,19410,19410,0
|
|
20240809,173100,67490920,19410,19410,19410,19410,0
|
|
20240809,173000,67490920,19410,19410,19410,19410,0
|
|
20240809,172900,67490920,19410,19410,19410,19410,0
|
|
20240809,172800,67490920,19410,19410,19410,19410,0
|
|
20240809,172700,67490920,19410,19410,19410,19410,0
|
|
20240809,172600,67490920,19410,19410,19410,19410,0
|
|
20240809,172500,67490920,19410,19410,19410,19410,0
|
|
20240809,172400,67490920,19410,19410,19410,19410,0
|
|
20240809,172300,67490920,19410,19410,19410,19410,0
|
|
20240809,172200,67490920,19410,19410,19410,19410,0
|
|
20240809,172100,67490920,19410,19410,19410,19410,0
|
|
20240809,172000,67490920,19410,19410,19410,19410,0
|
|
20240809,171900,67490920,19410,19410,19410,19410,0
|
|
20240809,171800,67490920,19410,19410,19410,19410,0
|
|
20240809,171700,67490920,19410,19410,19410,19410,0
|
|
20240809,171600,67490920,19410,19410,19410,19410,0
|
|
20240809,171500,67490920,19410,19410,19410,19410,0
|
|
20240809,171400,67490920,19410,19410,19410,19410,0
|
|
20240809,171300,67490920,19410,19410,19410,19410,0
|
|
20240809,171200,67490920,19410,19410,19410,19410,95
|
|
20240809,171100,67490920,19410,19410,19410,19410,0
|
|
20240809,171000,67490920,19410,19410,19410,19410,0
|
|
20240809,170900,67490920,19410,19410,19410,19410,0
|
|
20240809,170800,67490920,19410,19410,19410,19410,0
|
|
20240809,170700,67490920,19410,19410,19410,19410,0
|
|
20240809,170600,67490920,19410,19410,19410,19410,0
|
|
20240809,170500,67490920,19410,19410,19410,19410,0
|
|
20240809,170400,67490920,19410,19410,19410,19410,0
|
|
20240809,170300,67490920,19410,19410,19410,19410,0
|
|
20240809,170200,67490920,19410,19410,19410,19410,0
|
|
20240809,170100,67490920,19410,19410,19410,19410,0
|
|
20240809,170000,67490920,19410,19410,19410,19410,0
|
|
20240809,165900,67490920,19410,19410,19410,19410,0
|
|
20240809,165800,67490920,19410,19410,19410,19410,0
|
|
20240809,165700,67490920,19410,19410,19410,19410,0
|
|
20240809,165600,67490920,19410,19410,19410,19410,0
|
|
20240809,165500,67490920,19410,19410,19410,19410,0
|
|
20240809,165400,67490920,19410,19410,19410,19410,0
|
|
20240809,165300,67490920,19410,19410,19410,19410,0
|
|
20240809,165200,67490920,19410,19410,19410,19410,0
|
|
20240809,165100,67490920,19410,19410,19410,19410,0
|
|
20240809,165000,67490920,19410,19410,19410,19410,0
|
|
20240809,164900,67490920,19410,19410,19410,19410,0
|
|
20240809,164800,67490920,19410,19410,19410,19410,0
|
|
20240809,164700,67490920,19410,19410,19410,19410,0
|
|
20240809,164600,67490920,19410,19410,19410,19410,0
|
|
20240809,164500,67490920,19410,19410,19410,19410,0
|
|
20240809,164400,67490920,19410,19410,19410,19410,0
|
|
20240809,164300,67490920,19410,19410,19410,19410,0
|
|
20240809,164200,67490920,19410,19410,19410,19410,95
|
|
20240809,164100,67490920,19410,19410,19410,19410,0
|
|
20240809,164000,67490920,19410,19410,19410,19410,0
|
|
20240809,163900,67490920,19410,19410,19410,19410,0
|
|
20240809,163800,67490920,19410,19410,19410,19410,0
|
|
20240809,163700,67490920,19410,19410,19410,19410,0
|
|
20240809,163600,67490920,19410,19410,19410,19410,0
|
|
20240809,163500,67490920,19410,19410,19410,19410,0
|
|
20240809,163400,67490920,19410,19410,19410,19410,0
|
|
20240809,163300,67490920,19410,19410,19410,19410,0
|
|
20240809,163200,67490920,19410,19410,19410,19410,0
|
|
20240809,163100,67490920,19410,19410,19410,19410,0
|
|
20240809,163000,67490920,19410,19410,19410,19410,0
|
|
20240809,162900,67490920,19410,19410,19410,19410,0
|
|
20240809,162800,67490920,19410,19410,19410,19410,0
|
|
20240809,162700,67490920,19410,19410,19410,19410,0
|
|
20240809,162600,67490920,19410,19410,19410,19410,0
|
|
20240809,162500,67490920,19410,19410,19410,19410,0
|
|
20240809,162400,67490920,19410,19410,19410,19410,0
|
|
20240809,162300,67490920,19410,19410,19410,19410,0
|
|
20240809,162200,67490920,19410,19410,19410,19410,0
|
|
20240809,162100,67490920,19410,19410,19410,19410,0
|
|
20240809,162000,67490920,19410,19410,19410,19410,0
|
|
20240809,161900,67490920,19410,19410,19410,19410,0
|
|
20240809,161800,67490920,19410,19410,19410,19410,0
|
|
20240809,161700,67490920,19410,19410,19410,19410,0
|
|
20240809,161600,67490920,19410,19410,19410,19410,0
|
|
20240809,161500,67490920,19410,19410,19410,19410,0
|
|
20240809,161400,67490920,19410,19410,19410,19410,0
|
|
20240809,161300,67490920,19410,19410,19410,19410,0
|
|
20240809,161200,67490920,19410,19410,19410,19410,95
|
|
20240809,161100,67490920,19410,19410,19410,19410,0
|
|
20240809,161000,67490920,19410,19410,19410,19410,0
|
|
20240809,160900,67490920,19410,19410,19410,19410,0
|
|
20240809,160800,67490920,19410,19410,19410,19410,0
|
|
20240809,160700,67490920,19410,19410,19410,19410,0
|
|
20240809,160600,67490920,19410,19410,19410,19410,0
|
|
20240809,160500,67490920,19410,19410,19410,19410,0
|
|
20240809,160400,67490920,19410,19410,19410,19410,0
|
|
20240809,160300,67490920,19410,19410,19410,19410,0
|
|
20240809,160200,67490920,19410,19410,19410,19410,0
|
|
20240809,160100,67490920,19410,19410,19410,19410,0
|
|
20240809,160000,67490920,19410,19410,19410,19410,0
|
|
20240809,155900,67490920,19410,19410,19410,19410,0
|
|
20240809,155800,67490920,19410,19410,19410,19410,0
|
|
20240809,155700,67490920,19410,19410,19410,19410,0
|
|
20240809,155600,67490920,19410,19410,19410,19410,0
|
|
20240809,155500,67490920,19410,19410,19410,19410,0
|
|
20240809,155400,67490920,19410,19410,19410,19410,0
|
|
20240809,155300,67490920,19410,19410,19410,19410,0
|
|
20240809,155200,67490920,19410,19410,19410,19410,0
|
|
20240809,155100,67490920,19410,19410,19410,19410,0
|
|
20240809,155000,67490920,19410,19410,19410,19410,0
|
|
20240809,154900,67490920,19410,19410,19410,19410,0
|
|
20240809,154800,67490920,19410,19410,19410,19410,0
|
|
20240809,154700,67490920,19410,19410,19410,19410,0
|
|
20240809,154600,67490920,19410,19410,19410,19410,0
|
|
20240809,154500,67490920,19410,19410,19410,19410,0
|
|
20240809,154400,67490920,19410,19410,19410,19410,0
|
|
20240809,154300,67490920,19410,19410,19410,19410,0
|
|
20240809,154200,67490920,19410,19410,19410,19410,95
|
|
20240809,154100,67490920,19410,19410,19410,19410,0
|
|
20240809,154000,67490920,19410,19410,19410,19410,0
|
|
20240809,153900,67490920,19410,19410,19410,19410,0
|
|
20240809,153800,67490920,19410,19410,19410,19410,0
|
|
20240809,153700,67490920,19410,19410,19410,19410,0
|
|
20240809,153600,67490920,19410,19410,19410,19410,0
|
|
20240809,153500,67490920,19410,19410,19410,19410,0
|
|
20240809,153400,67490920,19410,19410,19410,19410,0
|
|
20240809,153300,67490920,19410,19410,19410,19410,0
|
|
20240809,153200,67490920,19410,19410,19410,19410,0
|
|
20240809,153100,67490920,19410,19410,19410,19410,0
|
|
20240809,153000,67490920,19410,19410,19410,19410,95
|
|
20240809,152900,65646970,19430,19430,19430,19430,0
|
|
20240809,152800,65646970,19430,19430,19430,19430,0
|
|
20240809,152700,65646970,19430,19430,19430,19430,0
|
|
20240809,152600,65646970,19430,19430,19430,19430,0
|
|
20240809,152500,65646970,19430,19430,19430,19430,0
|
|
20240809,152400,65646970,19430,19430,19430,19430,0
|
|
20240809,152300,65646970,19430,19430,19430,19430,0
|
|
20240809,152200,65646970,19430,19430,19430,19430,0
|
|
20240809,152100,65646970,19430,19430,19430,19430,0
|
|
20240809,152000,65646970,19430,19430,19430,19430,0
|
|
20240809,151900,65646970,19430,19470,19480,19430,24
|
|
20240809,151800,65180010,19460,19480,19480,19460,12
|
|
20240809,151700,64946290,19470,19470,19470,19470,0
|
|
20240809,151600,64946290,19470,19470,19470,19470,10
|
|
20240809,151500,64751590,19470,19470,19470,19470,0
|
|
20240809,151400,64751590,19470,19470,19470,19470,10
|
|
20240809,151300,64556890,19470,19470,19470,19470,0
|
|
20240809,151200,64556890,19470,19470,19470,19470,5
|
|
20240809,151100,64459540,19470,19460,19470,19460,10
|
|
20240809,151000,64264900,19460,19450,19460,19450,12
|
|
20240809,150900,64031400,19460,19460,19460,19460,5
|
|
20240809,150800,63934100,19400,19400,19400,19400,0
|
|
20240809,150700,63934100,19400,19400,19400,19400,0
|
|
20240809,150600,63934100,19400,19400,19400,19400,5
|
|
20240809,150500,63837100,19390,19400,19400,19390,327
|
|
20240809,150400,57496270,19400,19400,19400,19400,3
|
|
20240809,150300,57438070,19400,19400,19400,19400,1
|
|
20240809,150200,57418670,19470,19470,19470,19470,0
|
|
20240809,150100,57418670,19470,19470,19470,19470,11
|
|
20240809,150000,57204500,19400,19400,19400,19400,0
|
|
20240809,145900,57204500,19400,19400,19400,19400,0
|
|
20240809,145800,57204500,19400,19410,19410,19400,129
|
|
20240809,145700,54701750,19450,19450,19450,19450,0
|
|
20240809,145600,54701750,19450,19450,19450,19450,7
|
|
20240809,145500,54565600,19410,19410,19410,19410,0
|
|
20240809,145400,54565600,19410,19410,19410,19410,0
|
|
20240809,145300,54565600,19410,19410,19410,19410,0
|
|
20240809,145200,54565600,19410,19410,19410,19410,0
|
|
20240809,145100,54565600,19410,19410,19410,19410,3
|
|
20240809,145000,54507370,19450,19450,19450,19450,0
|
|
20240809,144900,54507370,19450,19450,19450,19450,1
|
|
20240809,144800,54487920,19410,19430,19430,19410,4
|
|
20240809,144700,54410220,19450,19450,19450,19450,12
|
|
20240809,144600,54176820,19460,19460,19460,19460,1
|
|
20240809,144500,54157360,19460,19460,19460,19460,1
|
|
20240809,144400,54137900,19460,19460,19460,19460,0
|
|
20240809,144300,54137900,19460,19460,19460,19460,2
|
|
20240809,144200,54098980,19460,19460,19460,19460,0
|
|
20240809,144100,54098980,19460,19460,19460,19460,0
|
|
20240809,144000,54098980,19460,19460,19460,19460,1
|
|
20240809,143900,54079520,19460,19460,19460,19460,0
|
|
20240809,143800,54079520,19460,19460,19460,19460,0
|
|
20240809,143700,54079520,19460,19460,19460,19460,0
|
|
20240809,143600,54079520,19460,19460,19460,19460,0
|
|
20240809,143500,54079520,19460,19460,19460,19460,3
|
|
20240809,143400,54021140,19450,19450,19450,19450,0
|
|
20240809,143300,54021140,19450,19450,19450,19450,0
|
|
20240809,143200,54021140,19450,19450,19450,19450,0
|
|
20240809,143100,54021140,19450,19450,19450,19450,0
|
|
20240809,143000,54021140,19450,19450,19450,19450,0
|
|
20240809,142900,54021140,19450,19450,19450,19450,0
|
|
20240809,142800,54021140,19450,19450,19450,19450,0
|
|
20240809,142700,54021140,19450,19450,19450,19450,0
|
|
20240809,142600,54021140,19450,19450,19450,19450,0
|
|
20240809,142500,54021140,19450,19450,19450,19450,20
|
|
20240809,142400,53632140,19460,19460,19460,19460,8
|
|
20240809,142300,53476460,19460,19460,19460,19460,0
|
|
20240809,142200,53476460,19460,19460,19460,19460,0
|
|
20240809,142100,53476460,19460,19460,19460,19460,0
|
|
20240809,142000,53476460,19460,19460,19460,19460,0
|
|
20240809,141900,53476460,19460,19460,19460,19460,0
|
|
20240809,141800,53476460,19460,19460,19460,19460,0
|
|
20240809,141700,53476460,19460,19460,19460,19460,0
|
|
20240809,141600,53476460,19460,19460,19460,19460,0
|
|
20240809,141500,53476460,19460,19460,19460,19460,0
|
|
20240809,141400,53476460,19460,19460,19460,19460,40
|
|
20240809,141300,52698060,19470,19470,19470,19470,0
|
|
20240809,141200,52698060,19470,19470,19470,19470,0
|
|
20240809,141100,52698060,19470,19470,19470,19470,0
|
|
20240809,141000,52698060,19470,19470,19470,19470,0
|
|
20240809,140900,52698060,19470,19470,19470,19470,0
|
|
20240809,140800,52698060,19470,19470,19470,19470,0
|
|
20240809,140700,52698060,19470,19470,19470,19470,0
|
|
20240809,140600,52698060,19470,19470,19470,19470,0
|
|
20240809,140500,52698060,19470,19470,19470,19470,1
|
|
20240809,140400,52678590,19490,19490,19490,19490,0
|
|
20240809,140300,52678590,19490,19490,19490,19490,0
|
|
20240809,140200,52678590,19490,19490,19490,19490,0
|
|
20240809,140100,52678590,19490,19490,19490,19490,0
|
|
20240809,140000,52678590,19490,19490,19490,19490,0
|
|
20240809,135900,52678590,19490,19490,19490,19490,0
|
|
20240809,135800,52678590,19490,19490,19490,19490,0
|
|
20240809,135700,52678590,19490,19490,19490,19490,0
|
|
20240809,135600,52678590,19490,19490,19490,19490,0
|
|
20240809,135500,52678590,19490,19490,19490,19490,0
|
|
20240809,135400,52678590,19490,19460,19490,19460,2
|
|
20240809,135300,52639640,19460,19460,19460,19460,0
|
|
20240809,135200,52639640,19460,19460,19460,19460,0
|
|
20240809,135100,52639640,19460,19460,19460,19460,0
|
|
20240809,135000,52639640,19460,19460,19460,19460,0
|
|
20240809,134900,52639640,19460,19460,19460,19460,5
|
|
20240809,134800,52542340,19490,19490,19490,19490,1
|
|
20240809,134700,52522850,19470,19470,19470,19470,0
|
|
20240809,134600,52522850,19470,19470,19470,19470,0
|
|
20240809,134500,52522850,19470,19470,19470,19470,0
|
|
20240809,134400,52522850,19470,19470,19470,19470,0
|
|
20240809,134300,52522850,19470,19470,19470,19470,4
|
|
20240809,134200,52444970,19470,19510,19510,19470,74
|
|
20240809,134100,51004060,19500,19500,19500,19500,0
|
|
20240809,134000,51004060,19500,19500,19500,19500,0
|
|
20240809,133900,51004060,19500,19500,19500,19500,0
|
|
20240809,133800,51004060,19500,19500,19500,19500,0
|
|
20240809,133700,51004060,19500,19500,19500,19500,71
|
|
20240809,133600,49619560,19510,19510,19510,19510,9
|
|
20240809,133500,49443970,19490,19490,19490,19490,26
|
|
20240809,133400,48937230,19480,19480,19480,19480,0
|
|
20240809,133300,48937230,19480,19480,19480,19480,1
|
|
20240809,133200,48917750,19470,19470,19470,19470,0
|
|
20240809,133100,48917750,19470,19470,19470,19470,0
|
|
20240809,133000,48917750,19470,19470,19470,19470,1
|
|
20240809,132900,48898280,19470,19470,19470,19470,0
|
|
20240809,132800,48898280,19470,19470,19470,19470,0
|
|
20240809,132700,48898280,19470,19470,19470,19470,0
|
|
20240809,132600,48898280,19470,19470,19470,19470,0
|
|
20240809,132500,48898280,19470,19470,19470,19470,0
|
|
20240809,132400,48898280,19470,19470,19470,19470,0
|
|
20240809,132300,48898280,19470,19470,19470,19470,0
|
|
20240809,132200,48898280,19470,19470,19470,19470,0
|
|
20240809,132100,48898280,19470,19510,19510,19470,107
|
|
20240809,132000,46810870,19510,19510,19510,19510,0
|
|
20240809,131900,46810870,19510,19510,19510,19510,7
|
|
20240809,131800,46674300,19510,19500,19510,19500,38
|
|
20240809,131700,45932930,19510,19490,19510,19490,104
|
|
20240809,131600,43904450,19500,19500,19500,19500,0
|
|
20240809,131500,43904450,19500,19500,19500,19500,0
|
|
20240809,131400,43904450,19500,19500,19500,19500,0
|
|
20240809,131300,43904450,19500,19500,19500,19500,0
|
|
20240809,131200,43904450,19500,19500,19500,19500,0
|
|
20240809,131100,43904450,19500,19500,19500,19500,0
|
|
20240809,131000,43904450,19500,19480,19500,19480,36
|
|
20240809,130900,43202820,19480,19480,19480,19480,0
|
|
20240809,130800,43202820,19480,19480,19480,19480,0
|
|
20240809,130700,43202820,19480,19480,19480,19480,0
|
|
20240809,130600,43202820,19480,19480,19480,19480,2
|
|
20240809,130500,43163860,19490,19490,19490,19490,0
|
|
20240809,130400,43163860,19490,19490,19490,19490,0
|
|
20240809,130300,43163860,19490,19490,19490,19490,0
|
|
20240809,130200,43163860,19490,19490,19490,19490,0
|
|
20240809,130100,43163860,19490,19490,19490,19490,0
|
|
20240809,130000,43163860,19490,19490,19490,19490,0
|
|
20240809,125900,43163860,19490,19490,19490,19490,0
|
|
20240809,125800,43163860,19490,19490,19490,19490,0
|
|
20240809,125700,43163860,19490,19490,19490,19490,0
|
|
20240809,125600,43163860,19490,19490,19490,19490,0
|
|
20240809,125500,43163860,19490,19490,19490,19490,0
|
|
20240809,125400,43163860,19490,19490,19490,19490,1
|
|
20240809,125300,43144370,19490,19490,19490,19490,1
|
|
20240809,125200,43124880,19490,19490,19490,19490,1
|
|
20240809,125100,43105390,19490,19470,19490,19470,43
|
|
20240809,125000,42267850,19460,19460,19460,19460,1
|
|
20240809,124900,42248390,19460,19460,19460,19460,10
|
|
20240809,124800,42053790,19470,19470,19470,19470,0
|
|
20240809,124700,42053790,19470,19470,19470,19470,0
|
|
20240809,124600,42053790,19470,19470,19470,19470,0
|
|
20240809,124500,42053790,19470,19470,19470,19470,0
|
|
20240809,124400,42053790,19470,19470,19470,19470,0
|
|
20240809,124300,42053790,19470,19470,19470,19470,0
|
|
20240809,124200,42053790,19470,19470,19470,19470,0
|
|
20240809,124100,42053790,19470,19470,19470,19470,0
|
|
20240809,124000,42053790,19470,19470,19470,19470,0
|
|
20240809,123900,42053790,19470,19470,19470,19470,0
|
|
20240809,123800,42053790,19470,19450,19470,19450,51
|
|
20240809,123700,41061820,19470,19470,19470,19470,0
|
|
20240809,123600,41061820,19470,19470,19470,19470,0
|
|
20240809,123500,41061820,19470,19470,19470,19470,0
|
|
20240809,123400,41061820,19470,19470,19470,19470,0
|
|
20240809,123300,41061820,19470,19470,19470,19470,0
|
|
20240809,123200,41061820,19470,19470,19470,19470,0
|
|
20240809,123100,41061820,19470,19470,19470,19470,0
|
|
20240809,123000,41061820,19470,19470,19470,19470,0
|
|
20240809,122900,41061820,19470,19470,19470,19470,0
|
|
20240809,122800,41061820,19470,19470,19470,19470,0
|
|
20240809,122700,41061820,19470,19470,19470,19470,0
|
|
20240809,122600,41061820,19470,19470,19470,19470,0
|
|
20240809,122500,41061820,19470,19470,19470,19470,0
|
|
20240809,122400,41061820,19470,19470,19470,19470,0
|
|
20240809,122300,41061820,19470,19470,19470,19470,0
|
|
20240809,122200,41061820,19470,19470,19470,19470,0
|
|
20240809,122100,41061820,19470,19470,19470,19470,0
|
|
20240809,122000,41061820,19470,19470,19470,19470,0
|
|
20240809,121900,41061820,19470,19470,19470,19470,0
|
|
20240809,121800,41061820,19470,19470,19470,19470,0
|
|
20240809,121700,41061820,19470,19440,19470,19440,113
|
|
20240809,121600,38863880,19440,19450,19450,19440,8
|
|
20240809,121500,38708290,19450,19450,19450,19450,130
|
|
20240809,121400,36179790,19450,19450,19450,19450,115
|
|
20240809,121300,33943040,19440,19440,19440,19440,0
|
|
20240809,121200,33943040,19440,19480,19480,19440,390
|
|
20240809,121100,26356850,19480,19480,19480,19480,0
|
|
20240809,121000,26356850,19480,19480,19480,19480,0
|
|
20240809,120900,26356850,19480,19480,19480,19480,0
|
|
20240809,120800,26356850,19480,19480,19480,19480,0
|
|
20240809,120700,26356850,19480,19480,19480,19480,0
|
|
20240809,120600,26356850,19480,19480,19480,19480,51
|
|
20240809,120500,25363370,19480,19480,19480,19480,0
|
|
20240809,120400,25363370,19480,19480,19480,19480,0
|
|
20240809,120300,25363370,19480,19480,19480,19480,0
|
|
20240809,120200,25363370,19480,19480,19480,19480,0
|
|
20240809,120100,25363370,19480,19480,19480,19480,1
|
|
20240809,120000,25343890,19480,19480,19480,19480,0
|
|
20240809,115900,25343890,19480,19480,19480,19480,19
|
|
20240809,115800,24973770,19470,19470,19470,19470,0
|
|
20240809,115700,24973770,19470,19470,19470,19470,0
|
|
20240809,115600,24973770,19470,19470,19470,19470,10
|
|
20240809,115500,24779070,19470,19470,19470,19470,0
|
|
20240809,115400,24779070,19470,19470,19470,19470,0
|
|
20240809,115300,24779070,19470,19470,19470,19470,0
|
|
20240809,115200,24779070,19470,19470,19470,19470,0
|
|
20240809,115100,24779070,19470,19470,19470,19470,3
|
|
20240809,115000,24720660,19470,19470,19470,19470,0
|
|
20240809,114900,24720660,19470,19450,19490,19450,56
|
|
20240809,114800,23630330,19450,19430,19450,19430,228
|
|
20240809,114700,19196820,19430,19430,19430,19430,0
|
|
20240809,114600,19196820,19430,19430,19430,19430,2
|
|
20240809,114500,19157960,19440,19440,19440,19440,0
|
|
20240809,114400,19157960,19440,19440,19440,19440,0
|
|
20240809,114300,19157960,19440,19440,19440,19440,0
|
|
20240809,114200,19157960,19440,19440,19440,19440,1
|
|
20240809,114100,19138520,19430,19430,19430,19430,0
|
|
20240809,114000,19138520,19430,19430,19430,19430,0
|
|
20240809,113900,19138520,19430,19430,19430,19430,0
|
|
20240809,113800,19138520,19430,19430,19430,19430,17
|
|
20240809,113700,18808210,19420,19420,19420,19420,101
|
|
20240809,113600,16846790,19420,19420,19420,19420,2
|
|
20240809,113500,16807950,19430,19430,19430,19430,0
|
|
20240809,113400,16807950,19430,19430,19430,19430,0
|
|
20240809,113300,16807950,19430,19430,19430,19430,1
|
|
20240809,113200,16788520,19430,19430,19430,19430,0
|
|
20240809,113100,16788520,19430,19430,19430,19430,26
|
|
20240809,113000,16283340,19420,19410,19420,19410,28
|
|
20240809,112900,15739720,19400,19400,19400,19400,14
|
|
20240809,112800,15468120,19400,19390,19400,19390,3
|
|
20240809,112700,15409940,19380,19380,19380,19380,0
|
|
20240809,112600,15409940,19380,19380,19380,19380,0
|
|
20240809,112500,15409940,19380,19380,19380,19380,0
|
|
20240809,112400,15409940,19380,19380,19380,19380,0
|
|
20240809,112300,15409940,19380,19380,19380,19380,0
|
|
20240809,112200,15409940,19380,19380,19380,19380,71
|
|
20240809,112100,14033960,19380,19380,19380,19380,0
|
|
20240809,112000,14033960,19380,19380,19380,19380,0
|
|
20240809,111900,14033960,19380,19380,19380,19380,0
|
|
20240809,111800,14033960,19380,19380,19380,19380,0
|
|
20240809,111700,14033960,19380,19380,19380,19380,0
|
|
20240809,111600,14033960,19380,19380,19380,19380,0
|
|
20240809,111500,14033960,19380,19380,19380,19380,0
|
|
20240809,111400,14033960,19380,19380,19380,19380,0
|
|
20240809,111300,14033960,19380,19380,19380,19380,0
|
|
20240809,111200,14033960,19380,19380,19380,19380,11
|
|
20240809,111100,13820780,19380,19380,19380,19380,20
|
|
20240809,111000,13433180,19390,19390,19390,19390,28
|
|
20240809,110900,12890260,19390,19390,19390,19390,20
|
|
20240809,110800,12502460,19390,19390,19390,19390,0
|
|
20240809,110700,12502460,19390,19390,19390,19390,1
|
|
20240809,110600,12483070,19390,19390,19390,19390,0
|
|
20240809,110500,12483070,19390,19390,19390,19390,0
|
|
20240809,110400,12483070,19390,19390,19390,19390,0
|
|
20240809,110300,12483070,19390,19390,19390,19390,0
|
|
20240809,110200,12483070,19390,19390,19390,19390,0
|
|
20240809,110100,12483070,19390,19390,19390,19390,0
|
|
20240809,110000,12483070,19390,19390,19390,19390,0
|
|
20240809,105900,12483070,19390,19390,19390,19390,0
|
|
20240809,105800,12483070,19390,19390,19390,19390,0
|
|
20240809,105700,12483070,19390,19390,19390,19390,0
|
|
20240809,105600,12483070,19390,19390,19390,19390,0
|
|
20240809,105500,12483070,19390,19390,19390,19390,0
|
|
20240809,105400,12483070,19390,19390,19390,19390,0
|
|
20240809,105300,12483070,19390,19390,19390,19390,0
|
|
20240809,105200,12483070,19390,19390,19390,19390,29
|
|
20240809,105100,11920760,19380,19380,19380,19380,0
|
|
20240809,105000,11920760,19380,19380,19380,19380,0
|
|
20240809,104900,11920760,19380,19380,19380,19380,25
|
|
20240809,104800,11436260,19380,19380,19380,19380,0
|
|
20240809,104700,11436260,19380,19380,19380,19380,0
|
|
20240809,104600,11436260,19380,19380,19380,19380,0
|
|
20240809,104500,11436260,19380,19380,19380,19380,15
|
|
20240809,104400,11145560,19380,19380,19380,19380,0
|
|
20240809,104300,11145560,19380,19380,19380,19380,1
|
|
20240809,104200,11126180,19390,19390,19390,19390,0
|
|
20240809,104100,11126180,19390,19380,19390,19380,20
|
|
20240809,104000,10738570,19380,19380,19380,19380,1
|
|
20240809,103900,10719190,19360,19360,19360,19360,0
|
|
20240809,103800,10719190,19360,19360,19360,19360,0
|
|
20240809,103700,10719190,19360,19360,19360,19360,0
|
|
20240809,103600,10719190,19360,19360,19360,19360,0
|
|
20240809,103500,10719190,19360,19360,19360,19360,30
|
|
20240809,103400,10138390,19350,19350,19350,19350,0
|
|
20240809,103300,10138390,19350,19350,19350,19350,0
|
|
20240809,103200,10138390,19350,19350,19350,19350,0
|
|
20240809,103100,10138390,19350,19370,19370,19350,29
|
|
20240809,103000,9577100,19350,19350,19350,19350,0
|
|
20240809,102900,9577100,19350,19350,19350,19350,0
|
|
20240809,102800,9577100,19350,19350,19350,19350,0
|
|
20240809,102700,9577100,19350,19350,19350,19350,0
|
|
20240809,102600,9577100,19350,19350,19350,19350,0
|
|
20240809,102500,9577100,19350,19350,19350,19350,0
|
|
20240809,102400,9577100,19350,19350,19350,19350,0
|
|
20240809,102300,9577100,19350,19350,19350,19350,0
|
|
20240809,102200,9577100,19350,19350,19350,19350,0
|
|
20240809,102100,9577100,19350,19350,19350,19350,0
|
|
20240809,102000,9577100,19350,19350,19350,19350,0
|
|
20240809,101900,9577100,19350,19350,19350,19350,0
|
|
20240809,101800,9577100,19350,19350,19350,19350,0
|
|
20240809,101700,9577100,19350,19350,19350,19350,0
|
|
20240809,101600,9577100,19350,19350,19350,19350,0
|
|
20240809,101500,9577100,19350,19350,19350,19350,0
|
|
20240809,101400,9577100,19350,19350,19350,19350,0
|
|
20240809,101300,9577100,19350,19350,19350,19350,0
|
|
20240809,101200,9577100,19350,19350,19350,19350,0
|
|
20240809,101100,9577100,19350,19350,19350,19350,0
|
|
20240809,101000,9577100,19350,19350,19350,19350,0
|
|
20240809,100900,9577100,19350,19350,19350,19350,0
|
|
20240809,100800,9577100,19350,19350,19350,19350,0
|
|
20240809,100700,9577100,19350,19350,19350,19350,0
|
|
20240809,100600,9577100,19350,19350,19350,19350,0
|
|
20240809,100500,9577100,19350,19350,19350,19350,0
|
|
20240809,100400,9577100,19350,19350,19350,19350,0
|
|
20240809,100300,9577100,19350,19350,19350,19350,0
|
|
20240809,100200,9577100,19350,19350,19350,19350,0
|
|
20240809,100100,9577100,19350,19350,19350,19350,0
|
|
20240809,100000,9577100,19350,19350,19350,19350,25
|
|
20240809,095900,9093350,19380,19380,19380,19380,0
|
|
20240809,095800,9093350,19380,19370,19380,19370,115
|
|
20240809,095700,6865650,19360,19360,19360,19360,16
|
|
20240809,095600,6555890,19360,19360,19360,19360,2
|
|
20240809,095500,6517170,19360,19360,19360,19360,4
|
|
20240809,095400,6439730,19350,19350,19350,19350,0
|
|
20240809,095300,6439730,19350,19350,19350,19350,0
|
|
20240809,095200,6439730,19350,19350,19350,19350,0
|
|
20240809,095100,6439730,19350,19350,19350,19350,0
|
|
20240809,095000,6439730,19350,19350,19350,19350,0
|
|
20240809,094900,6439730,19350,19350,19350,19350,0
|
|
20240809,094800,6439730,19350,19350,19350,19350,0
|
|
20240809,094700,6439730,19350,19350,19350,19350,22
|
|
20240809,094600,6014030,19350,19350,19350,19350,0
|
|
20240809,094500,6014030,19350,19350,19350,19350,0
|
|
20240809,094400,6014030,19350,19350,19350,19350,0
|
|
20240809,094300,6014030,19350,19350,19350,19350,0
|
|
20240809,094200,6014030,19350,19350,19350,19350,0
|
|
20240809,094100,6014030,19350,19350,19350,19350,0
|
|
20240809,094000,6014030,19350,19360,19360,19350,19
|
|
20240809,093900,5646280,19360,19360,19360,19360,0
|
|
20240809,093800,5646280,19360,19360,19360,19360,0
|
|
20240809,093700,5646280,19360,19360,19360,19360,0
|
|
20240809,093600,5646280,19360,19360,19360,19360,0
|
|
20240809,093500,5646280,19360,19360,19360,19360,0
|
|
20240809,093400,5646280,19360,19360,19360,19360,0
|
|
20240809,093300,5646280,19360,19360,19360,19360,0
|
|
20240809,093200,5646280,19360,19360,19360,19360,3
|
|
20240809,093100,5588200,19370,19370,19370,19370,0
|
|
20240809,093000,5588200,19370,19370,19370,19370,0
|
|
20240809,092900,5588200,19370,19370,19370,19370,0
|
|
20240809,092800,5588200,19370,19370,19370,19370,0
|
|
20240809,092700,5588200,19370,19370,19370,19370,0
|
|
20240809,092600,5588200,19370,19370,19370,19370,10
|
|
20240809,092500,5394500,19370,19370,19370,19370,3
|
|
20240809,092400,5336390,19370,19370,19370,19370,0
|
|
20240809,092300,5336390,19370,19370,19370,19370,0
|
|
20240809,092200,5336390,19370,19370,19370,19370,0
|
|
20240809,092100,5336390,19370,19370,19370,19370,0
|
|
20240809,092000,5336390,19370,19370,19370,19370,0
|
|
20240809,091900,5336390,19370,19370,19370,19370,0
|
|
20240809,091800,5336390,19370,19370,19370,19370,0
|
|
20240809,091700,5336390,19370,19370,19370,19370,0
|
|
20240809,091600,5336390,19370,19370,19370,19370,0
|
|
20240809,091500,5336390,19370,19370,19370,19370,5
|
|
20240809,091400,5239540,19370,19370,19380,19370,36
|
|
20240809,091300,4541930,19370,19370,19370,19370,0
|
|
20240809,091200,4541930,19370,19370,19370,19370,0
|
|
20240809,091100,4541930,19370,19370,19370,19370,0
|
|
20240809,091000,4541930,19370,19370,19370,19370,1
|
|
20240809,090900,4522560,19360,19350,19360,19350,53
|
|
20240809,090800,3497000,19320,19320,19350,19320,9
|
|
20240809,090700,3323080,19290,19290,19290,19290,0
|
|
20240809,090600,3323080,19290,19290,19290,19290,0
|
|
20240809,090500,3323080,19290,19350,19350,19290,6
|
|
20240809,090400,3207040,19300,19320,19320,19300,100
|
|
20240809,090300,1276860,19320,19320,19320,19320,0
|
|
20240809,090200,1276860,19320,19350,19350,19320,8
|
|
20240809,090100,1122240,19320,19320,19320,19320,0
|
|
20240809,090000,1122240,19320,19350,19350,19320,58
|