655 lines
33 KiB
CSV
655 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,195200,246081710,10580,10580,10580,10580,651
|
|
20240812,195100,246081710,10580,10580,10580,10580,0
|
|
20240812,195000,246081710,10580,10580,10580,10580,0
|
|
20240812,194900,246081710,10580,10580,10580,10580,0
|
|
20240812,194800,246081710,10580,10580,10580,10580,0
|
|
20240812,194700,246081710,10580,10580,10580,10580,0
|
|
20240812,194600,246081710,10580,10580,10580,10580,0
|
|
20240812,194500,246081710,10580,10580,10580,10580,0
|
|
20240812,194400,246081710,10580,10580,10580,10580,0
|
|
20240812,194300,246081710,10580,10580,10580,10580,0
|
|
20240812,194200,246081710,10580,10580,10580,10580,0
|
|
20240812,194100,246081710,10580,10580,10580,10580,0
|
|
20240812,194000,246081710,10580,10580,10580,10580,0
|
|
20240812,193900,246081710,10580,10580,10580,10580,0
|
|
20240812,193800,246081710,10580,10580,10580,10580,0
|
|
20240812,193700,246081710,10580,10580,10580,10580,0
|
|
20240812,193600,246081710,10580,10580,10580,10580,0
|
|
20240812,193500,246081710,10580,10580,10580,10580,0
|
|
20240812,193400,246081710,10580,10580,10580,10580,0
|
|
20240812,193300,246081710,10580,10580,10580,10580,0
|
|
20240812,193200,246081710,10580,10580,10580,10580,0
|
|
20240812,193100,246081710,10580,10580,10580,10580,0
|
|
20240812,193000,246081710,10580,10580,10580,10580,0
|
|
20240812,192900,246081710,10580,10580,10580,10580,0
|
|
20240812,192800,246081710,10580,10580,10580,10580,0
|
|
20240812,192700,246081710,10580,10580,10580,10580,0
|
|
20240812,192600,246081710,10580,10580,10580,10580,0
|
|
20240812,192500,246081710,10580,10580,10580,10580,0
|
|
20240812,192400,246081710,10580,10580,10580,10580,0
|
|
20240812,192300,246081710,10580,10580,10580,10580,0
|
|
20240812,192200,246081710,10580,10580,10580,10580,651
|
|
20240812,192100,246081710,10580,10580,10580,10580,0
|
|
20240812,192000,246081710,10580,10580,10580,10580,0
|
|
20240812,191900,246081710,10580,10580,10580,10580,0
|
|
20240812,191800,246081710,10580,10580,10580,10580,0
|
|
20240812,191700,246081710,10580,10580,10580,10580,0
|
|
20240812,191600,246081710,10580,10580,10580,10580,0
|
|
20240812,191500,246081710,10580,10580,10580,10580,0
|
|
20240812,191400,246081710,10580,10580,10580,10580,0
|
|
20240812,191300,246081710,10580,10580,10580,10580,0
|
|
20240812,191200,246081710,10580,10580,10580,10580,0
|
|
20240812,191100,246081710,10580,10580,10580,10580,0
|
|
20240812,191000,246081710,10580,10580,10580,10580,0
|
|
20240812,190900,246081710,10580,10580,10580,10580,0
|
|
20240812,190800,246081710,10580,10580,10580,10580,0
|
|
20240812,190700,246081710,10580,10580,10580,10580,0
|
|
20240812,190600,246081710,10580,10580,10580,10580,0
|
|
20240812,190500,246081710,10580,10580,10580,10580,0
|
|
20240812,190400,246081710,10580,10580,10580,10580,0
|
|
20240812,190300,246081710,10580,10580,10580,10580,0
|
|
20240812,190200,246081710,10580,10580,10580,10580,0
|
|
20240812,190100,246081710,10580,10580,10580,10580,0
|
|
20240812,190000,246081710,10580,10580,10580,10580,0
|
|
20240812,185900,246081710,10580,10580,10580,10580,0
|
|
20240812,185800,246081710,10580,10580,10580,10580,0
|
|
20240812,185700,246081710,10580,10580,10580,10580,0
|
|
20240812,185600,246081710,10580,10580,10580,10580,0
|
|
20240812,185500,246081710,10580,10580,10580,10580,0
|
|
20240812,185400,246081710,10580,10580,10580,10580,0
|
|
20240812,185300,246081710,10580,10580,10580,10580,0
|
|
20240812,185200,246081710,10580,10580,10580,10580,651
|
|
20240812,185100,246081710,10580,10580,10580,10580,0
|
|
20240812,185000,246081710,10580,10580,10580,10580,0
|
|
20240812,184900,246081710,10580,10580,10580,10580,0
|
|
20240812,184800,246081710,10580,10580,10580,10580,0
|
|
20240812,184700,246081710,10580,10580,10580,10580,0
|
|
20240812,184600,246081710,10580,10580,10580,10580,0
|
|
20240812,184500,246081710,10580,10580,10580,10580,0
|
|
20240812,184400,246081710,10580,10580,10580,10580,0
|
|
20240812,184300,246081710,10580,10580,10580,10580,0
|
|
20240812,184200,246081710,10580,10580,10580,10580,0
|
|
20240812,184100,246081710,10580,10580,10580,10580,0
|
|
20240812,184000,246081710,10580,10580,10580,10580,0
|
|
20240812,183900,246081710,10580,10580,10580,10580,0
|
|
20240812,183800,246081710,10580,10580,10580,10580,0
|
|
20240812,183700,246081710,10580,10580,10580,10580,0
|
|
20240812,183600,246081710,10580,10580,10580,10580,0
|
|
20240812,183500,246081710,10580,10580,10580,10580,0
|
|
20240812,183400,246081710,10580,10580,10580,10580,0
|
|
20240812,183300,246081710,10580,10580,10580,10580,0
|
|
20240812,183200,246081710,10580,10580,10580,10580,0
|
|
20240812,183100,246081710,10580,10580,10580,10580,0
|
|
20240812,183000,246081710,10580,10580,10580,10580,0
|
|
20240812,182900,246081710,10580,10580,10580,10580,0
|
|
20240812,182800,246081710,10580,10580,10580,10580,0
|
|
20240812,182700,246081710,10580,10580,10580,10580,0
|
|
20240812,182600,246081710,10580,10580,10580,10580,0
|
|
20240812,182500,246081710,10580,10580,10580,10580,0
|
|
20240812,182400,246081710,10580,10580,10580,10580,0
|
|
20240812,182300,246081710,10580,10580,10580,10580,0
|
|
20240812,182200,246081710,10580,10580,10580,10580,651
|
|
20240812,182100,246081710,10580,10580,10580,10580,0
|
|
20240812,182000,246081710,10580,10580,10580,10580,0
|
|
20240812,181900,246081710,10580,10580,10580,10580,0
|
|
20240812,181800,246081710,10580,10580,10580,10580,0
|
|
20240812,181700,246081710,10580,10580,10580,10580,0
|
|
20240812,181600,246081710,10580,10580,10580,10580,0
|
|
20240812,181500,246081710,10580,10580,10580,10580,0
|
|
20240812,181400,246081710,10580,10580,10580,10580,0
|
|
20240812,181300,246081710,10580,10580,10580,10580,0
|
|
20240812,181200,246081710,10580,10580,10580,10580,0
|
|
20240812,181100,246081710,10580,10580,10580,10580,0
|
|
20240812,181000,246081710,10580,10580,10580,10580,0
|
|
20240812,180900,246081710,10580,10580,10580,10580,0
|
|
20240812,180800,246081710,10580,10580,10580,10580,0
|
|
20240812,180700,246081710,10580,10580,10580,10580,0
|
|
20240812,180600,246081710,10580,10580,10580,10580,0
|
|
20240812,180500,246081710,10580,10580,10580,10580,0
|
|
20240812,180400,246081710,10580,10580,10580,10580,0
|
|
20240812,180300,246081710,10580,10580,10580,10580,0
|
|
20240812,180200,246081710,10580,10580,10580,10580,0
|
|
20240812,180100,246081710,10580,10580,10580,10580,0
|
|
20240812,180000,246081710,10580,10580,10580,10580,0
|
|
20240812,175900,246081710,10580,10580,10580,10580,0
|
|
20240812,175800,246081710,10580,10580,10580,10580,0
|
|
20240812,175700,246081710,10580,10580,10580,10580,0
|
|
20240812,175600,246081710,10580,10580,10580,10580,0
|
|
20240812,175500,246081710,10580,10580,10580,10580,0
|
|
20240812,175400,246081710,10580,10580,10580,10580,0
|
|
20240812,175300,246081710,10580,10580,10580,10580,0
|
|
20240812,175200,246081710,10580,10580,10580,10580,651
|
|
20240812,175100,246081710,10580,10580,10580,10580,0
|
|
20240812,175000,246081710,10580,10580,10580,10580,0
|
|
20240812,174900,246081710,10580,10580,10580,10580,0
|
|
20240812,174800,246081710,10580,10580,10580,10580,0
|
|
20240812,174700,246081710,10580,10580,10580,10580,0
|
|
20240812,174600,246081710,10580,10580,10580,10580,0
|
|
20240812,174500,246081710,10580,10580,10580,10580,0
|
|
20240812,174400,246081710,10580,10580,10580,10580,0
|
|
20240812,174300,246081710,10580,10580,10580,10580,0
|
|
20240812,174200,246081710,10580,10580,10580,10580,0
|
|
20240812,174100,246081710,10580,10580,10580,10580,0
|
|
20240812,174000,246081710,10580,10580,10580,10580,0
|
|
20240812,173900,246081710,10580,10580,10580,10580,0
|
|
20240812,173800,246081710,10580,10580,10580,10580,0
|
|
20240812,173700,246081710,10580,10580,10580,10580,0
|
|
20240812,173600,246081710,10580,10580,10580,10580,0
|
|
20240812,173500,246081710,10580,10580,10580,10580,0
|
|
20240812,173400,246081710,10580,10580,10580,10580,0
|
|
20240812,173300,246081710,10580,10580,10580,10580,0
|
|
20240812,173200,246081710,10580,10580,10580,10580,0
|
|
20240812,173100,246081710,10580,10580,10580,10580,0
|
|
20240812,173000,246081710,10580,10580,10580,10580,0
|
|
20240812,172900,246081710,10580,10580,10580,10580,0
|
|
20240812,172800,246081710,10580,10580,10580,10580,0
|
|
20240812,172700,246081710,10580,10580,10580,10580,0
|
|
20240812,172600,246081710,10580,10580,10580,10580,0
|
|
20240812,172500,246081710,10580,10580,10580,10580,0
|
|
20240812,172400,246081710,10580,10580,10580,10580,0
|
|
20240812,172300,246081710,10580,10580,10580,10580,0
|
|
20240812,172200,246081710,10580,10580,10580,10580,651
|
|
20240812,172100,246081710,10580,10580,10580,10580,0
|
|
20240812,172000,246081710,10580,10580,10580,10580,0
|
|
20240812,171900,246081710,10580,10580,10580,10580,0
|
|
20240812,171800,246081710,10580,10580,10580,10580,0
|
|
20240812,171700,246081710,10580,10580,10580,10580,0
|
|
20240812,171600,246081710,10580,10580,10580,10580,0
|
|
20240812,171500,246081710,10580,10580,10580,10580,0
|
|
20240812,171400,246081710,10580,10580,10580,10580,0
|
|
20240812,171300,246081710,10580,10580,10580,10580,0
|
|
20240812,171200,246081710,10580,10580,10580,10580,0
|
|
20240812,171100,246081710,10580,10580,10580,10580,0
|
|
20240812,171000,246081710,10580,10580,10580,10580,0
|
|
20240812,170900,246081710,10580,10580,10580,10580,0
|
|
20240812,170800,246081710,10580,10580,10580,10580,0
|
|
20240812,170700,246081710,10580,10580,10580,10580,0
|
|
20240812,170600,246081710,10580,10580,10580,10580,0
|
|
20240812,170500,246081710,10580,10580,10580,10580,0
|
|
20240812,170400,246081710,10580,10580,10580,10580,0
|
|
20240812,170300,246081710,10580,10580,10580,10580,0
|
|
20240812,170200,246081710,10580,10580,10580,10580,0
|
|
20240812,170100,246081710,10580,10580,10580,10580,0
|
|
20240812,170000,246081710,10580,10580,10580,10580,0
|
|
20240812,165900,246081710,10580,10580,10580,10580,0
|
|
20240812,165800,246081710,10580,10580,10580,10580,0
|
|
20240812,165700,246081710,10580,10580,10580,10580,0
|
|
20240812,165600,246081710,10580,10580,10580,10580,0
|
|
20240812,165500,246081710,10580,10580,10580,10580,0
|
|
20240812,165400,246081710,10580,10580,10580,10580,0
|
|
20240812,165300,246081710,10580,10580,10580,10580,0
|
|
20240812,165200,246081710,10580,10580,10580,10580,651
|
|
20240812,165100,246081710,10580,10580,10580,10580,0
|
|
20240812,165000,246081710,10580,10580,10580,10580,0
|
|
20240812,164900,246081710,10580,10580,10580,10580,0
|
|
20240812,164800,246081710,10580,10580,10580,10580,0
|
|
20240812,164700,246081710,10580,10580,10580,10580,0
|
|
20240812,164600,246081710,10580,10580,10580,10580,0
|
|
20240812,164500,246081710,10580,10580,10580,10580,0
|
|
20240812,164400,246081710,10580,10580,10580,10580,0
|
|
20240812,164300,246081710,10580,10580,10580,10580,0
|
|
20240812,164200,246081710,10580,10580,10580,10580,0
|
|
20240812,164100,246081710,10580,10580,10580,10580,0
|
|
20240812,164000,246081710,10580,10580,10580,10580,0
|
|
20240812,163900,246081710,10580,10580,10580,10580,0
|
|
20240812,163800,246081710,10580,10580,10580,10580,0
|
|
20240812,163700,246081710,10580,10580,10580,10580,0
|
|
20240812,163600,246081710,10580,10580,10580,10580,0
|
|
20240812,163500,246081710,10580,10580,10580,10580,0
|
|
20240812,163400,246081710,10580,10580,10580,10580,0
|
|
20240812,163300,246081710,10580,10580,10580,10580,0
|
|
20240812,163200,246081710,10580,10580,10580,10580,0
|
|
20240812,163100,246081710,10580,10580,10580,10580,0
|
|
20240812,163000,246081710,10580,10580,10580,10580,0
|
|
20240812,162900,246081710,10580,10580,10580,10580,0
|
|
20240812,162800,246081710,10580,10580,10580,10580,0
|
|
20240812,162700,246081710,10580,10580,10580,10580,0
|
|
20240812,162600,246081710,10580,10580,10580,10580,0
|
|
20240812,162500,246081710,10580,10580,10580,10580,0
|
|
20240812,162400,246081710,10580,10580,10580,10580,0
|
|
20240812,162300,246081710,10580,10580,10580,10580,0
|
|
20240812,162200,246081710,10580,10580,10580,10580,651
|
|
20240812,162100,246081710,10580,10580,10580,10580,0
|
|
20240812,162000,246081710,10580,10580,10580,10580,0
|
|
20240812,161900,246081710,10580,10580,10580,10580,0
|
|
20240812,161800,246081710,10580,10580,10580,10580,0
|
|
20240812,161700,246081710,10580,10580,10580,10580,0
|
|
20240812,161600,246081710,10580,10580,10580,10580,0
|
|
20240812,161500,246081710,10580,10580,10580,10580,0
|
|
20240812,161400,246081710,10580,10580,10580,10580,0
|
|
20240812,161300,246081710,10580,10580,10580,10580,0
|
|
20240812,161200,246081710,10580,10580,10580,10580,0
|
|
20240812,161100,246081710,10580,10580,10580,10580,0
|
|
20240812,161000,246081710,10580,10580,10580,10580,0
|
|
20240812,160900,246081710,10580,10580,10580,10580,0
|
|
20240812,160800,246081710,10580,10580,10580,10580,0
|
|
20240812,160700,246081710,10580,10580,10580,10580,0
|
|
20240812,160600,246081710,10580,10580,10580,10580,0
|
|
20240812,160500,246081710,10580,10580,10580,10580,0
|
|
20240812,160400,246081710,10580,10580,10580,10580,0
|
|
20240812,160300,246081710,10580,10580,10580,10580,0
|
|
20240812,160200,246081710,10580,10580,10580,10580,0
|
|
20240812,160100,246081710,10580,10580,10580,10580,0
|
|
20240812,160000,246081710,10580,10580,10580,10580,0
|
|
20240812,155900,246081710,10580,10580,10580,10580,0
|
|
20240812,155800,246081710,10580,10580,10580,10580,0
|
|
20240812,155700,246081710,10580,10580,10580,10580,0
|
|
20240812,155600,246081710,10580,10580,10580,10580,0
|
|
20240812,155500,246081710,10580,10580,10580,10580,0
|
|
20240812,155400,246081710,10580,10580,10580,10580,0
|
|
20240812,155300,246081710,10580,10580,10580,10580,0
|
|
20240812,155200,246081710,10580,10580,10580,10580,651
|
|
20240812,155100,246081710,10580,10580,10580,10580,0
|
|
20240812,155000,246081710,10580,10580,10580,10580,0
|
|
20240812,154900,246081710,10580,10580,10580,10580,0
|
|
20240812,154800,246081710,10580,10580,10580,10580,0
|
|
20240812,154700,246081710,10580,10580,10580,10580,0
|
|
20240812,154600,246081710,10580,10580,10580,10580,0
|
|
20240812,154500,246081710,10580,10580,10580,10580,0
|
|
20240812,154400,246081710,10580,10580,10580,10580,0
|
|
20240812,154300,246081710,10580,10580,10580,10580,0
|
|
20240812,154200,246081710,10580,10580,10580,10580,0
|
|
20240812,154100,246081710,10580,10580,10580,10580,0
|
|
20240812,154000,246081710,10580,10580,10580,10580,0
|
|
20240812,153900,246081710,10580,10580,10580,10580,0
|
|
20240812,153800,246081710,10580,10580,10580,10580,0
|
|
20240812,153700,246081710,10580,10580,10580,10580,0
|
|
20240812,153600,246081710,10580,10580,10580,10580,0
|
|
20240812,153500,246081710,10580,10580,10580,10580,0
|
|
20240812,153400,246081710,10580,10580,10580,10580,0
|
|
20240812,153300,246081710,10580,10580,10580,10580,0
|
|
20240812,153200,246081710,10580,10580,10580,10580,0
|
|
20240812,153100,246081710,10580,10580,10580,10580,0
|
|
20240812,153000,246081710,10580,10580,10580,10580,651
|
|
20240812,152900,239194130,10580,10580,10580,10580,0
|
|
20240812,152800,239194130,10580,10580,10580,10580,0
|
|
20240812,152700,239194130,10580,10580,10580,10580,0
|
|
20240812,152600,239194130,10580,10580,10580,10580,0
|
|
20240812,152500,239194130,10580,10580,10580,10580,0
|
|
20240812,152400,239194130,10580,10580,10580,10580,0
|
|
20240812,152300,239194130,10580,10580,10580,10580,0
|
|
20240812,152200,239194130,10580,10580,10580,10580,0
|
|
20240812,152100,239194130,10580,10580,10580,10580,0
|
|
20240812,152000,239194130,10580,10580,10580,10580,0
|
|
20240812,151900,239194130,10580,10530,10580,10530,20
|
|
20240812,151800,238983480,10530,10530,10530,10530,13
|
|
20240812,151700,238846590,10600,10600,10600,10600,500
|
|
20240812,151600,233546590,10530,10540,10600,10530,303
|
|
20240812,151500,230350830,10530,10530,10530,10530,0
|
|
20240812,151400,230350830,10530,10530,10530,10530,1
|
|
20240812,151300,230340300,10530,10530,10530,10530,50
|
|
20240812,151200,229813800,10560,10560,10560,10560,0
|
|
20240812,151100,229813800,10560,10560,10560,10560,0
|
|
20240812,151000,229813800,10560,10560,10560,10560,0
|
|
20240812,150900,229813800,10560,10560,10560,10560,0
|
|
20240812,150800,229813800,10560,10560,10560,10560,148
|
|
20240812,150700,228250920,10530,10530,10530,10530,0
|
|
20240812,150600,228250920,10530,10530,10530,10530,0
|
|
20240812,150500,228250920,10530,10530,10530,10530,161
|
|
20240812,150400,226555590,10600,10590,10600,10590,790
|
|
20240812,150300,218185590,10590,10590,10590,10590,0
|
|
20240812,150200,218185590,10590,10580,10590,10580,597
|
|
20240812,150100,211864280,10580,10580,10580,10580,0
|
|
20240812,150000,211864280,10580,10580,10580,10580,0
|
|
20240812,145900,211864280,10580,10580,10580,10580,0
|
|
20240812,145800,211864280,10580,10580,10580,10580,9
|
|
20240812,145700,211769060,10580,10580,10580,10580,0
|
|
20240812,145600,211769060,10580,10580,10580,10580,0
|
|
20240812,145500,211769060,10580,10580,10580,10580,0
|
|
20240812,145400,211769060,10580,10580,10580,10580,0
|
|
20240812,145300,211769060,10580,10580,10580,10580,0
|
|
20240812,145200,211769060,10580,10580,10580,10580,0
|
|
20240812,145100,211769060,10580,10580,10580,10580,0
|
|
20240812,145000,211769060,10580,10580,10580,10580,0
|
|
20240812,144900,211769060,10580,10580,10580,10580,0
|
|
20240812,144800,211769060,10580,10580,10580,10580,0
|
|
20240812,144700,211769060,10580,10580,10580,10580,0
|
|
20240812,144600,211769060,10580,10580,10580,10580,0
|
|
20240812,144500,211769060,10580,10580,10580,10580,0
|
|
20240812,144400,211769060,10580,10580,10580,10580,0
|
|
20240812,144300,211769060,10580,10580,10580,10580,0
|
|
20240812,144200,211769060,10580,10580,10580,10580,111
|
|
20240812,144100,210594680,10600,10600,10600,10600,0
|
|
20240812,144000,210594680,10600,10600,10600,10600,0
|
|
20240812,143900,210594680,10600,10600,10600,10600,0
|
|
20240812,143800,210594680,10600,10600,10600,10600,0
|
|
20240812,143700,210594680,10600,10600,10600,10600,0
|
|
20240812,143600,210594680,10600,10600,10600,10600,0
|
|
20240812,143500,210594680,10600,10600,10600,10600,0
|
|
20240812,143400,210594680,10600,10600,10600,10600,0
|
|
20240812,143300,210594680,10600,10600,10600,10600,1
|
|
20240812,143200,210584080,10600,10530,10600,10530,335
|
|
20240812,143100,207041840,10530,10530,10530,10530,0
|
|
20240812,143000,207041840,10530,10530,10530,10530,0
|
|
20240812,142900,207041840,10530,10530,10530,10530,0
|
|
20240812,142800,207041840,10530,10530,10530,10530,0
|
|
20240812,142700,207041840,10530,10530,10530,10530,0
|
|
20240812,142600,207041840,10530,10530,10530,10530,0
|
|
20240812,142500,207041840,10530,10530,10530,10530,0
|
|
20240812,142400,207041840,10530,10530,10530,10530,0
|
|
20240812,142300,207041840,10530,10530,10530,10530,1
|
|
20240812,142200,207031310,10580,10580,10580,10580,0
|
|
20240812,142100,207031310,10580,10580,10580,10580,0
|
|
20240812,142000,207031310,10580,10580,10580,10580,0
|
|
20240812,141900,207031310,10580,10580,10580,10580,0
|
|
20240812,141800,207031310,10580,10580,10580,10580,0
|
|
20240812,141700,207031310,10580,10580,10580,10580,0
|
|
20240812,141600,207031310,10580,10530,10580,10530,2
|
|
20240812,141500,207010200,10550,10550,10550,10550,0
|
|
20240812,141400,207010200,10550,10550,10550,10550,0
|
|
20240812,141300,207010200,10550,10550,10550,10550,0
|
|
20240812,141200,207010200,10550,10550,10550,10550,0
|
|
20240812,141100,207010200,10550,10550,10550,10550,0
|
|
20240812,141000,207010200,10550,10550,10550,10550,0
|
|
20240812,140900,207010200,10550,10550,10550,10550,0
|
|
20240812,140800,207010200,10550,10550,10550,10550,0
|
|
20240812,140700,207010200,10550,10550,10550,10550,0
|
|
20240812,140600,207010200,10550,10550,10550,10550,0
|
|
20240812,140500,207010200,10550,10550,10550,10550,0
|
|
20240812,140400,207010200,10550,10550,10550,10550,0
|
|
20240812,140300,207010200,10550,10550,10550,10550,0
|
|
20240812,140200,207010200,10550,10550,10550,10550,2
|
|
20240812,140100,206989100,10590,10590,10590,10590,182
|
|
20240812,140000,205061720,10590,10590,10590,10590,0
|
|
20240812,135900,205061720,10590,10590,10590,10590,0
|
|
20240812,135800,205061720,10590,10590,10590,10590,1
|
|
20240812,135700,205051130,10550,10550,10550,10550,0
|
|
20240812,135600,205051130,10550,10550,10550,10550,40
|
|
20240812,135500,204629130,10550,10550,10550,10550,0
|
|
20240812,135400,204629130,10550,10530,10550,10500,206
|
|
20240812,135300,202457560,10550,10550,10550,10550,0
|
|
20240812,135200,202457560,10550,10550,10550,10550,0
|
|
20240812,135100,202457560,10550,10550,10550,10550,0
|
|
20240812,135000,202457560,10550,10550,10550,10550,0
|
|
20240812,134900,202457560,10550,10550,10550,10550,0
|
|
20240812,134800,202457560,10550,10550,10550,10550,0
|
|
20240812,134700,202457560,10550,10550,10550,10550,0
|
|
20240812,134600,202457560,10550,10550,10550,10550,0
|
|
20240812,134500,202457560,10550,10550,10550,10550,0
|
|
20240812,134400,202457560,10550,10550,10550,10550,0
|
|
20240812,134300,202457560,10550,10550,10550,10550,0
|
|
20240812,134200,202457560,10550,10550,10550,10550,0
|
|
20240812,134100,202457560,10550,10600,10600,10550,251
|
|
20240812,134000,199797010,10600,10600,10600,10600,114
|
|
20240812,133900,198588610,10530,10530,10530,10530,0
|
|
20240812,133800,198588610,10530,10530,10530,10530,0
|
|
20240812,133700,198588610,10530,10530,10530,10530,1
|
|
20240812,133600,198578080,10530,10530,10530,10530,0
|
|
20240812,133500,198578080,10530,10530,10530,10530,0
|
|
20240812,133400,198578080,10530,10540,10600,10530,343
|
|
20240812,133300,194944880,10580,10580,10580,10580,0
|
|
20240812,133200,194944880,10580,10580,10580,10580,76
|
|
20240812,133100,194140800,10530,10530,10530,10530,2
|
|
20240812,133000,194119740,10590,10590,10590,10590,0
|
|
20240812,132900,194119740,10590,10590,10590,10590,0
|
|
20240812,132800,194119740,10590,10590,10590,10590,0
|
|
20240812,132700,194119740,10590,10590,10590,10590,0
|
|
20240812,132600,194119740,10590,10590,10590,10590,0
|
|
20240812,132500,194119740,10590,10590,10590,10590,0
|
|
20240812,132400,194119740,10590,10590,10590,10590,0
|
|
20240812,132300,194119740,10590,10590,10590,10590,0
|
|
20240812,132200,194119740,10590,10590,10590,10590,0
|
|
20240812,132100,194119740,10590,10590,10590,10590,0
|
|
20240812,132000,194119740,10590,10540,10590,10540,2
|
|
20240812,131900,194098610,10580,10580,10580,10580,0
|
|
20240812,131800,194098610,10580,10530,10580,10530,6
|
|
20240812,131700,194035380,10530,10530,10530,10530,0
|
|
20240812,131600,194035380,10530,10510,10530,10510,300
|
|
20240812,131500,190878120,10510,10510,10510,10510,0
|
|
20240812,131400,190878120,10510,10510,10510,10510,0
|
|
20240812,131300,190878120,10510,10540,10540,10510,453
|
|
20240812,131200,186104370,10550,10550,10550,10550,0
|
|
20240812,131100,186104370,10550,10550,10550,10550,3
|
|
20240812,131000,186072720,10540,10540,10540,10540,0
|
|
20240812,130900,186072720,10540,10540,10540,10540,0
|
|
20240812,130800,186072720,10540,10540,10540,10540,0
|
|
20240812,130700,186072720,10540,10540,10540,10540,0
|
|
20240812,130600,186072720,10540,10540,10540,10540,0
|
|
20240812,130500,186072720,10540,10540,10540,10540,0
|
|
20240812,130400,186072720,10540,10540,10540,10540,0
|
|
20240812,130300,186072720,10540,10540,10540,10540,0
|
|
20240812,130200,186072720,10540,10540,10540,10540,0
|
|
20240812,130100,186072720,10540,10540,10540,10540,0
|
|
20240812,130000,186072720,10540,10540,10540,10540,0
|
|
20240812,125900,186072720,10540,10540,10540,10540,0
|
|
20240812,125800,186072720,10540,10540,10540,10540,0
|
|
20240812,125700,186072720,10540,10540,10540,10540,0
|
|
20240812,125600,186072720,10540,10540,10540,10540,0
|
|
20240812,125500,186072720,10540,10540,10540,10540,0
|
|
20240812,125400,186072720,10540,10540,10540,10540,0
|
|
20240812,125300,186072720,10540,10540,10540,10540,0
|
|
20240812,125200,186072720,10540,10540,10540,10540,1
|
|
20240812,125100,186062180,10580,10580,10580,10580,0
|
|
20240812,125000,186062180,10580,10580,10580,10580,0
|
|
20240812,124900,186062180,10580,10580,10580,10580,51
|
|
20240812,124800,185522600,10610,10610,10610,10610,0
|
|
20240812,124700,185522600,10610,10610,10610,10610,0
|
|
20240812,124600,185522600,10610,10610,10610,10610,0
|
|
20240812,124500,185522600,10610,10590,10610,10590,2
|
|
20240812,124400,185501400,10590,10590,10590,10590,0
|
|
20240812,124300,185501400,10590,10590,10590,10590,1
|
|
20240812,124200,185490810,10540,10540,10540,10540,4
|
|
20240812,124100,185448650,10550,10550,10550,10550,0
|
|
20240812,124000,185448650,10550,10550,10550,10550,0
|
|
20240812,123900,185448650,10550,10550,10550,10550,1
|
|
20240812,123800,185438100,10540,10540,10540,10540,0
|
|
20240812,123700,185438100,10540,10540,10540,10540,6
|
|
20240812,123600,185374860,10540,10540,10540,10540,0
|
|
20240812,123500,185374860,10540,10540,10540,10540,0
|
|
20240812,123400,185374860,10540,10540,10540,10540,0
|
|
20240812,123300,185374860,10540,10540,10540,10540,1
|
|
20240812,123200,185364320,10610,10610,10610,10610,0
|
|
20240812,123100,185364320,10610,10610,10610,10610,0
|
|
20240812,123000,185364320,10610,10610,10610,10610,0
|
|
20240812,122900,185364320,10610,10610,10610,10610,0
|
|
20240812,122800,185364320,10610,10610,10610,10610,0
|
|
20240812,122700,185364320,10610,10610,10610,10610,0
|
|
20240812,122600,185364320,10610,10610,10610,10610,0
|
|
20240812,122500,185364320,10610,10610,10610,10610,1
|
|
20240812,122400,185353710,10600,10600,10600,10600,0
|
|
20240812,122300,185353710,10600,10600,10600,10600,0
|
|
20240812,122200,185353710,10600,10600,10600,10600,0
|
|
20240812,122100,185353710,10600,10600,10600,10600,0
|
|
20240812,122000,185353710,10600,10530,10600,10490,982
|
|
20240812,121900,174987950,10530,10530,10530,10530,0
|
|
20240812,121800,174987950,10530,10530,10530,10530,0
|
|
20240812,121700,174987950,10530,10530,10530,10530,0
|
|
20240812,121600,174987950,10530,10530,10530,10530,0
|
|
20240812,121500,174987950,10530,10530,10530,10530,0
|
|
20240812,121400,174987950,10530,10520,10530,10520,175
|
|
20240812,121300,173146200,10520,10520,10520,10520,0
|
|
20240812,121200,173146200,10520,10520,10520,10520,10
|
|
20240812,121100,173041000,10520,10520,10520,10520,0
|
|
20240812,121000,173041000,10520,10520,10520,10520,0
|
|
20240812,120900,173041000,10520,10520,10520,10520,0
|
|
20240812,120800,173041000,10520,10520,10520,10520,0
|
|
20240812,120700,173041000,10520,10520,10520,10520,0
|
|
20240812,120600,173041000,10520,10520,10520,10520,0
|
|
20240812,120500,173041000,10520,10520,10520,10520,0
|
|
20240812,120400,173041000,10520,10520,10520,10520,0
|
|
20240812,120300,173041000,10520,10520,10520,10520,0
|
|
20240812,120200,173041000,10520,10520,10520,10520,0
|
|
20240812,120100,173041000,10520,10520,10520,10520,0
|
|
20240812,120000,173041000,10520,10520,10520,10520,0
|
|
20240812,115900,173041000,10520,10520,10520,10520,0
|
|
20240812,115800,173041000,10520,10520,10520,10520,0
|
|
20240812,115700,173041000,10520,10520,10520,10520,0
|
|
20240812,115600,173041000,10520,10520,10520,10520,0
|
|
20240812,115500,173041000,10520,10520,10520,10520,0
|
|
20240812,115400,173041000,10520,10520,10520,10520,0
|
|
20240812,115300,173041000,10520,10520,10520,10520,0
|
|
20240812,115200,173041000,10520,10520,10520,10520,0
|
|
20240812,115100,173041000,10520,10520,10520,10520,0
|
|
20240812,115000,173041000,10520,10520,10520,10520,160
|
|
20240812,114900,171357800,10530,10530,10530,10530,0
|
|
20240812,114800,171357800,10530,10530,10530,10530,0
|
|
20240812,114700,171357800,10530,10530,10530,10530,0
|
|
20240812,114600,171357800,10530,10530,10530,10530,0
|
|
20240812,114500,171357800,10530,10530,10530,10530,0
|
|
20240812,114400,171357800,10530,10530,10530,10530,35
|
|
20240812,114300,170989250,10480,10480,10480,10480,0
|
|
20240812,114200,170989250,10480,10480,10480,10480,1
|
|
20240812,114100,170978770,10500,10500,10500,10500,0
|
|
20240812,114000,170978770,10500,10500,10500,10500,0
|
|
20240812,113900,170978770,10500,10500,10500,10500,0
|
|
20240812,113800,170978770,10500,10500,10500,10500,0
|
|
20240812,113700,170978770,10500,10500,10500,10500,0
|
|
20240812,113600,170978770,10500,10500,10500,10500,0
|
|
20240812,113500,170978770,10500,10500,10500,10500,0
|
|
20240812,113400,170978770,10500,10500,10500,10500,0
|
|
20240812,113300,170978770,10500,10500,10500,10500,0
|
|
20240812,113200,170978770,10500,10500,10500,10500,0
|
|
20240812,113100,170978770,10500,10500,10500,10500,0
|
|
20240812,113000,170978770,10500,10500,10500,10500,0
|
|
20240812,112900,170978770,10500,10500,10500,10500,0
|
|
20240812,112800,170978770,10500,10490,10500,10490,64
|
|
20240812,112700,170306810,10480,10480,10480,10480,0
|
|
20240812,112600,170306810,10480,10480,10480,10480,0
|
|
20240812,112500,170306810,10480,10480,10480,10480,0
|
|
20240812,112400,170306810,10480,10480,10480,10480,0
|
|
20240812,112300,170306810,10480,10480,10480,10480,0
|
|
20240812,112200,170306810,10480,10470,10480,10470,11
|
|
20240812,112100,170191550,10460,10460,10460,10460,0
|
|
20240812,112000,170191550,10460,10460,10460,10460,0
|
|
20240812,111900,170191550,10460,10460,10460,10460,0
|
|
20240812,111800,170191550,10460,10460,10460,10460,3
|
|
20240812,111700,170160170,10470,10470,10470,10470,0
|
|
20240812,111600,170160170,10470,10470,10470,10470,0
|
|
20240812,111500,170160170,10470,10500,10500,10470,89
|
|
20240812,111400,169226850,10500,10500,10500,10500,0
|
|
20240812,111300,169226850,10500,10500,10500,10500,0
|
|
20240812,111200,169226850,10500,10500,10500,10500,0
|
|
20240812,111100,169226850,10500,10500,10500,10500,0
|
|
20240812,111000,169226850,10500,10500,10500,10500,0
|
|
20240812,110900,169226850,10500,10500,10500,10500,300
|
|
20240812,110800,166076850,10490,10490,10490,10490,0
|
|
20240812,110700,166076850,10490,10490,10490,10490,0
|
|
20240812,110600,166076850,10490,10490,10490,10490,0
|
|
20240812,110500,166076850,10490,10490,10490,10490,27
|
|
20240812,110400,165793620,10470,10470,10470,10470,2
|
|
20240812,110300,165772680,10470,10480,10480,10470,234
|
|
20240812,110200,163322400,10560,10560,10560,10560,0
|
|
20240812,110100,163322400,10560,10560,10560,10560,0
|
|
20240812,110000,163322400,10560,10560,10560,10560,0
|
|
20240812,105900,163322400,10560,10560,10560,10560,0
|
|
20240812,105800,163322400,10560,10560,10560,10560,0
|
|
20240812,105700,163322400,10560,10560,10560,10560,0
|
|
20240812,105600,163322400,10560,10560,10560,10560,5
|
|
20240812,105500,163269600,10560,10560,10560,10560,0
|
|
20240812,105400,163269600,10560,10560,10560,10560,0
|
|
20240812,105300,163269600,10560,10560,10560,10560,0
|
|
20240812,105200,163269600,10560,10560,10560,10560,0
|
|
20240812,105100,163269600,10560,10560,10560,10560,1
|
|
20240812,105000,163259040,10490,10490,10490,10490,0
|
|
20240812,104900,163259040,10490,10490,10490,10490,0
|
|
20240812,104800,163259040,10490,10490,10490,10490,0
|
|
20240812,104700,163259040,10490,10490,10490,10490,0
|
|
20240812,104600,163259040,10490,10490,10490,10490,0
|
|
20240812,104500,163259040,10490,10490,10490,10490,0
|
|
20240812,104400,163259040,10490,10490,10490,10490,37
|
|
20240812,104300,162870910,10490,10490,10490,10490,0
|
|
20240812,104200,162870910,10490,10490,10490,10490,0
|
|
20240812,104100,162870910,10490,10490,10490,10490,0
|
|
20240812,104000,162870910,10490,10490,10490,10490,0
|
|
20240812,103900,162870910,10490,10490,10490,10490,1
|
|
20240812,103800,162860420,10490,10490,10490,10490,0
|
|
20240812,103700,162860420,10490,10490,10490,10490,13
|
|
20240812,103600,162724050,10500,10500,10500,10500,0
|
|
20240812,103500,162724050,10500,10500,10500,10500,0
|
|
20240812,103400,162724050,10500,10520,10520,10500,250
|
|
20240812,103300,160098380,10510,10510,10510,10510,13
|
|
20240812,103200,159961750,10630,10630,10630,10630,0
|
|
20240812,103100,159961750,10630,10630,10630,10630,0
|
|
20240812,103000,159961750,10630,10630,10630,10630,0
|
|
20240812,102900,159961750,10630,10630,10630,10630,0
|
|
20240812,102800,159961750,10630,10630,10630,10630,0
|
|
20240812,102700,159961750,10630,10630,10630,10630,10
|
|
20240812,102600,159855450,10630,10620,10630,10620,900
|
|
20240812,102500,150292450,10630,10630,10630,10630,0
|
|
20240812,102400,150292450,10630,10630,10630,10630,0
|
|
20240812,102300,150292450,10630,10630,10630,10630,0
|
|
20240812,102200,150292450,10630,10570,10630,10520,7
|
|
20240812,102100,150218380,10630,10630,10630,10630,0
|
|
20240812,102000,150218380,10630,10630,10630,10630,0
|
|
20240812,101900,150218380,10630,10630,10630,10630,0
|
|
20240812,101800,150218380,10630,10630,10630,10630,0
|
|
20240812,101700,150218380,10630,10630,10630,10630,0
|
|
20240812,101600,150218380,10630,10630,10630,10630,0
|
|
20240812,101500,150218380,10630,10630,10630,10630,0
|
|
20240812,101400,150218380,10630,10630,10630,10630,2
|
|
20240812,101300,150197120,10610,10610,10610,10610,0
|
|
20240812,101200,150197120,10610,10610,10610,10610,0
|
|
20240812,101100,150197120,10610,10610,10610,10610,2
|
|
20240812,101000,150175900,10510,10510,10510,10510,1
|
|
20240812,100900,150165390,10620,10620,10620,10620,0
|
|
20240812,100800,150165390,10620,10620,10620,10620,3
|
|
20240812,100700,150133530,10510,10620,10620,10510,123
|
|
20240812,100600,148827560,10500,10500,10500,10500,0
|
|
20240812,100500,148827560,10500,10510,10510,10500,70
|
|
20240812,100400,148092090,10620,10620,10620,10620,0
|
|
20240812,100300,148092090,10620,10620,10620,10620,0
|
|
20240812,100200,148092090,10620,10620,10620,10620,0
|
|
20240812,100100,148092090,10620,10620,10620,10620,0
|
|
20240812,100000,148092090,10620,10590,10620,10590,901
|
|
20240812,095900,138539090,10530,10530,10530,10530,0
|
|
20240812,095800,138539090,10530,10530,10530,10530,0
|
|
20240812,095700,138539090,10530,10530,10530,10530,0
|
|
20240812,095600,138539090,10530,10590,10590,10530,132
|
|
20240812,095500,137143090,10600,10580,10600,10580,70
|
|
20240812,095400,136402330,10600,10600,10600,10600,0
|
|
20240812,095300,136402330,10600,10600,10600,10600,0
|
|
20240812,095200,136402330,10600,10600,10600,10600,30
|
|
20240812,095100,136084330,10600,10600,10600,10600,0
|
|
20240812,095000,136084330,10600,10600,10600,10600,0
|
|
20240812,094900,136084330,10600,10600,10600,10600,571
|
|
20240812,094800,130031730,10580,10580,10580,10580,201
|
|
20240812,094700,127905150,10570,10570,10570,10570,61
|
|
20240812,094600,127260380,10490,10490,10490,10490,500
|
|
20240812,094500,122015380,10480,10480,10480,10480,500
|
|
20240812,094400,116775380,10580,10580,10580,10580,0
|
|
20240812,094300,116775380,10580,10580,10580,10580,0
|
|
20240812,094200,116775380,10580,10580,10580,10580,0
|
|
20240812,094100,116775380,10580,10500,10580,10400,280
|
|
20240812,094000,113843040,10540,10540,10540,10540,6
|
|
20240812,093900,113779800,10590,10590,10590,10590,79
|
|
20240812,093800,112943190,10540,10540,10540,10540,0
|
|
20240812,093700,112943190,10540,10540,10540,10540,0
|
|
20240812,093600,112943190,10540,10540,10540,10540,0
|
|
20240812,093500,112943190,10540,10540,10540,10540,0
|
|
20240812,093400,112943190,10540,10540,10540,10540,0
|
|
20240812,093300,112943190,10540,10540,10540,10540,2
|
|
20240812,093200,112922110,10600,10600,10600,10600,142
|
|
20240812,093100,111416910,10600,10600,10600,10600,85
|
|
20240812,093000,110515910,10600,10610,10630,10600,803
|
|
20240812,092900,102001080,10610,10600,10610,10600,101
|
|
20240812,092800,100930470,10600,10670,10670,10600,387
|
|
20240812,092700,96811180,10680,10680,10680,10680,1
|
|
20240812,092600,96800500,10650,10650,10650,10650,0
|
|
20240812,092500,96800500,10650,10630,10650,10630,306
|
|
20240812,092400,93542900,10630,10630,10630,10630,3
|
|
20240812,092300,93511010,10600,10600,10600,10600,0
|
|
20240812,092200,93511010,10600,10600,10600,10600,150
|
|
20240812,092100,91921010,10600,10530,10600,10530,3721
|
|
20240812,092000,52640360,10530,10500,10530,10500,840
|
|
20240812,091900,43819160,10500,10500,10500,10500,478
|
|
20240812,091800,38800160,10500,10500,10500,10500,100
|
|
20240812,091700,37750160,10490,10490,10490,10490,120
|
|
20240812,091600,36491360,10490,10490,10490,10490,1000
|
|
20240812,091500,26001360,10490,10400,10490,10400,109
|
|
20240812,091400,24867460,10400,10400,10400,10400,110
|
|
20240812,091300,23723460,10400,10350,10400,10350,1674
|
|
20240812,091200,6342270,10350,10350,10350,10350,0
|
|
20240812,091100,6342270,10350,10350,10350,10350,0
|
|
20240812,091000,6342270,10350,10340,10350,10330,156
|
|
20240812,090900,4729830,10340,10340,10340,10340,0
|
|
20240812,090800,4729830,10340,10340,10340,10340,0
|
|
20240812,090700,4729830,10340,10340,10340,10340,0
|
|
20240812,090600,4729830,10340,10340,10340,10340,0
|
|
20240812,090500,4729830,10340,10340,10340,10340,24
|
|
20240812,090400,4481670,10360,10360,10360,10360,0
|
|
20240812,090300,4481670,10360,10280,10360,10240,296
|
|
20240812,090200,1439370,10280,10280,10280,10280,11
|
|
20240812,090100,1326290,10230,10250,10250,10230,22
|
|
20240812,090000,1101210,10190,10200,10200,10190,108
|