689 lines
35 KiB
CSV
689 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,202600,417354720,13100,13100,13100,13100,180
|
|
20240812,202500,417354720,13100,13100,13100,13100,0
|
|
20240812,202400,417354720,13100,13100,13100,13100,0
|
|
20240812,202300,417354720,13100,13100,13100,13100,0
|
|
20240812,202200,417354720,13100,13100,13100,13100,0
|
|
20240812,202100,417354720,13100,13100,13100,13100,0
|
|
20240812,202000,417354720,13100,13100,13100,13100,0
|
|
20240812,201900,417354720,13100,13100,13100,13100,0
|
|
20240812,201800,417354720,13100,13100,13100,13100,0
|
|
20240812,201700,417354720,13100,13100,13100,13100,0
|
|
20240812,201600,417354720,13100,13100,13100,13100,0
|
|
20240812,201500,417354720,13100,13100,13100,13100,0
|
|
20240812,201400,417354720,13100,13100,13100,13100,0
|
|
20240812,201300,417354720,13100,13100,13100,13100,0
|
|
20240812,201200,417354720,13100,13100,13100,13100,0
|
|
20240812,201100,417354720,13100,13100,13100,13100,0
|
|
20240812,201000,417354720,13100,13100,13100,13100,0
|
|
20240812,200900,417354720,13100,13100,13100,13100,0
|
|
20240812,200800,417354720,13100,13100,13100,13100,0
|
|
20240812,200700,417354720,13100,13100,13100,13100,0
|
|
20240812,200600,417354720,13100,13100,13100,13100,0
|
|
20240812,200500,417354720,13100,13100,13100,13100,0
|
|
20240812,200400,417354720,13100,13100,13100,13100,0
|
|
20240812,200300,417354720,13100,13100,13100,13100,0
|
|
20240812,200200,417354720,13100,13100,13100,13100,0
|
|
20240812,200100,417354720,13100,13100,13100,13100,0
|
|
20240812,200000,417354720,13100,13100,13100,13100,0
|
|
20240812,195900,417354720,13100,13100,13100,13100,0
|
|
20240812,195800,417354720,13100,13100,13100,13100,0
|
|
20240812,195700,417354720,13100,13100,13100,13100,0
|
|
20240812,195600,417354720,13100,13100,13100,13100,180
|
|
20240812,195500,417354720,13100,13100,13100,13100,0
|
|
20240812,195400,417354720,13100,13100,13100,13100,0
|
|
20240812,195300,417354720,13100,13100,13100,13100,0
|
|
20240812,195200,417354720,13100,13100,13100,13100,0
|
|
20240812,195100,417354720,13100,13100,13100,13100,0
|
|
20240812,195000,417354720,13100,13100,13100,13100,0
|
|
20240812,194900,417354720,13100,13100,13100,13100,0
|
|
20240812,194800,417354720,13100,13100,13100,13100,0
|
|
20240812,194700,417354720,13100,13100,13100,13100,0
|
|
20240812,194600,417354720,13100,13100,13100,13100,0
|
|
20240812,194500,417354720,13100,13100,13100,13100,0
|
|
20240812,194400,417354720,13100,13100,13100,13100,0
|
|
20240812,194300,417354720,13100,13100,13100,13100,0
|
|
20240812,194200,417354720,13100,13100,13100,13100,0
|
|
20240812,194100,417354720,13100,13100,13100,13100,0
|
|
20240812,194000,417354720,13100,13100,13100,13100,0
|
|
20240812,193900,417354720,13100,13100,13100,13100,0
|
|
20240812,193800,417354720,13100,13100,13100,13100,0
|
|
20240812,193700,417354720,13100,13100,13100,13100,0
|
|
20240812,193600,417354720,13100,13100,13100,13100,0
|
|
20240812,193500,417354720,13100,13100,13100,13100,0
|
|
20240812,193400,417354720,13100,13100,13100,13100,0
|
|
20240812,193300,417354720,13100,13100,13100,13100,0
|
|
20240812,193200,417354720,13100,13100,13100,13100,0
|
|
20240812,193100,417354720,13100,13100,13100,13100,0
|
|
20240812,193000,417354720,13100,13100,13100,13100,0
|
|
20240812,192900,417354720,13100,13100,13100,13100,0
|
|
20240812,192800,417354720,13100,13100,13100,13100,0
|
|
20240812,192700,417354720,13100,13100,13100,13100,0
|
|
20240812,192600,417354720,13100,13100,13100,13100,180
|
|
20240812,192500,417354720,13100,13100,13100,13100,0
|
|
20240812,192400,417354720,13100,13100,13100,13100,0
|
|
20240812,192300,417354720,13100,13100,13100,13100,0
|
|
20240812,192200,417354720,13100,13100,13100,13100,0
|
|
20240812,192100,417354720,13100,13100,13100,13100,0
|
|
20240812,192000,417354720,13100,13100,13100,13100,0
|
|
20240812,191900,417354720,13100,13100,13100,13100,0
|
|
20240812,191800,417354720,13100,13100,13100,13100,0
|
|
20240812,191700,417354720,13100,13100,13100,13100,0
|
|
20240812,191600,417354720,13100,13100,13100,13100,0
|
|
20240812,191500,417354720,13100,13100,13100,13100,0
|
|
20240812,191400,417354720,13100,13100,13100,13100,0
|
|
20240812,191300,417354720,13100,13100,13100,13100,0
|
|
20240812,191200,417354720,13100,13100,13100,13100,0
|
|
20240812,191100,417354720,13100,13100,13100,13100,0
|
|
20240812,191000,417354720,13100,13100,13100,13100,0
|
|
20240812,190900,417354720,13100,13100,13100,13100,0
|
|
20240812,190800,417354720,13100,13100,13100,13100,0
|
|
20240812,190700,417354720,13100,13100,13100,13100,0
|
|
20240812,190600,417354720,13100,13100,13100,13100,0
|
|
20240812,190500,417354720,13100,13100,13100,13100,0
|
|
20240812,190400,417354720,13100,13100,13100,13100,0
|
|
20240812,190300,417354720,13100,13100,13100,13100,0
|
|
20240812,190200,417354720,13100,13100,13100,13100,0
|
|
20240812,190100,417354720,13100,13100,13100,13100,0
|
|
20240812,190000,417354720,13100,13100,13100,13100,0
|
|
20240812,185900,417354720,13100,13100,13100,13100,0
|
|
20240812,185800,417354720,13100,13100,13100,13100,0
|
|
20240812,185700,417354720,13100,13100,13100,13100,0
|
|
20240812,185600,417354720,13100,13100,13100,13100,180
|
|
20240812,185500,417354720,13100,13100,13100,13100,0
|
|
20240812,185400,417354720,13100,13100,13100,13100,0
|
|
20240812,185300,417354720,13100,13100,13100,13100,0
|
|
20240812,185200,417354720,13100,13100,13100,13100,0
|
|
20240812,185100,417354720,13100,13100,13100,13100,0
|
|
20240812,185000,417354720,13100,13100,13100,13100,0
|
|
20240812,184900,417354720,13100,13100,13100,13100,0
|
|
20240812,184800,417354720,13100,13100,13100,13100,0
|
|
20240812,184700,417354720,13100,13100,13100,13100,0
|
|
20240812,184600,417354720,13100,13100,13100,13100,0
|
|
20240812,184500,417354720,13100,13100,13100,13100,0
|
|
20240812,184400,417354720,13100,13100,13100,13100,0
|
|
20240812,184300,417354720,13100,13100,13100,13100,0
|
|
20240812,184200,417354720,13100,13100,13100,13100,0
|
|
20240812,184100,417354720,13100,13100,13100,13100,0
|
|
20240812,184000,417354720,13100,13100,13100,13100,0
|
|
20240812,183900,417354720,13100,13100,13100,13100,0
|
|
20240812,183800,417354720,13100,13100,13100,13100,0
|
|
20240812,183700,417354720,13100,13100,13100,13100,0
|
|
20240812,183600,417354720,13100,13100,13100,13100,0
|
|
20240812,183500,417354720,13100,13100,13100,13100,0
|
|
20240812,183400,417354720,13100,13100,13100,13100,0
|
|
20240812,183300,417354720,13100,13100,13100,13100,0
|
|
20240812,183200,417354720,13100,13100,13100,13100,0
|
|
20240812,183100,417354720,13100,13100,13100,13100,0
|
|
20240812,183000,417354720,13100,13100,13100,13100,0
|
|
20240812,182900,417354720,13100,13100,13100,13100,0
|
|
20240812,182800,417354720,13100,13100,13100,13100,0
|
|
20240812,182700,417354720,13100,13100,13100,13100,0
|
|
20240812,182600,417354720,13100,13100,13100,13100,180
|
|
20240812,182500,417354720,13100,13100,13100,13100,0
|
|
20240812,182400,417354720,13100,13100,13100,13100,0
|
|
20240812,182300,417354720,13100,13100,13100,13100,0
|
|
20240812,182200,417354720,13100,13100,13100,13100,0
|
|
20240812,182100,417354720,13100,13100,13100,13100,0
|
|
20240812,182000,417354720,13100,13100,13100,13100,0
|
|
20240812,181900,417354720,13100,13100,13100,13100,0
|
|
20240812,181800,417354720,13100,13100,13100,13100,0
|
|
20240812,181700,417354720,13100,13100,13100,13100,0
|
|
20240812,181600,417354720,13100,13100,13100,13100,0
|
|
20240812,181500,417354720,13100,13100,13100,13100,0
|
|
20240812,181400,417354720,13100,13100,13100,13100,0
|
|
20240812,181300,417354720,13100,13100,13100,13100,0
|
|
20240812,181200,417354720,13100,13100,13100,13100,0
|
|
20240812,181100,417354720,13100,13100,13100,13100,0
|
|
20240812,181000,417354720,13100,13100,13100,13100,0
|
|
20240812,180900,417354720,13100,13100,13100,13100,0
|
|
20240812,180800,417354720,13100,13100,13100,13100,0
|
|
20240812,180700,417354720,13100,13100,13100,13100,0
|
|
20240812,180600,417354720,13100,13100,13100,13100,0
|
|
20240812,180500,417354720,13100,13100,13100,13100,0
|
|
20240812,180400,417354720,13100,13100,13100,13100,0
|
|
20240812,180300,417354720,13100,13100,13100,13100,0
|
|
20240812,180200,417354720,13100,13100,13100,13100,0
|
|
20240812,180100,417354720,13100,13100,13100,13100,0
|
|
20240812,180000,417354720,13100,13100,13100,13100,0
|
|
20240812,175900,417354720,13100,13100,13100,13100,0
|
|
20240812,175800,417354720,13100,13100,13100,13100,0
|
|
20240812,175700,417354720,13100,13100,13100,13100,0
|
|
20240812,175600,417354720,13100,13100,13100,13100,180
|
|
20240812,175500,417354720,13100,13100,13100,13100,0
|
|
20240812,175400,417354720,13100,13100,13100,13100,0
|
|
20240812,175300,417354720,13100,13100,13100,13100,0
|
|
20240812,175200,417354720,13100,13100,13100,13100,0
|
|
20240812,175100,417354720,13100,13100,13100,13100,0
|
|
20240812,175000,417354720,13100,13100,13100,13100,0
|
|
20240812,174900,417354720,13100,13100,13100,13100,0
|
|
20240812,174800,417354720,13100,13100,13100,13100,0
|
|
20240812,174700,417354720,13100,13100,13100,13100,0
|
|
20240812,174600,417354720,13100,13100,13100,13100,0
|
|
20240812,174500,417354720,13100,13100,13100,13100,0
|
|
20240812,174400,417354720,13100,13100,13100,13100,0
|
|
20240812,174300,417354720,13100,13100,13100,13100,0
|
|
20240812,174200,417354720,13100,13100,13100,13100,0
|
|
20240812,174100,417354720,13100,13100,13100,13100,0
|
|
20240812,174000,417354720,13100,13100,13100,13100,0
|
|
20240812,173900,417354720,13100,13100,13100,13100,0
|
|
20240812,173800,417354720,13100,13100,13100,13100,0
|
|
20240812,173700,417354720,13100,13100,13100,13100,0
|
|
20240812,173600,417354720,13100,13100,13100,13100,0
|
|
20240812,173500,417354720,13100,13100,13100,13100,0
|
|
20240812,173400,417354720,13100,13100,13100,13100,0
|
|
20240812,173300,417354720,13100,13100,13100,13100,0
|
|
20240812,173200,417354720,13100,13100,13100,13100,0
|
|
20240812,173100,417354720,13100,13100,13100,13100,0
|
|
20240812,173000,417354720,13100,13100,13100,13100,0
|
|
20240812,172900,417354720,13100,13100,13100,13100,0
|
|
20240812,172800,417354720,13100,13100,13100,13100,0
|
|
20240812,172700,417354720,13100,13100,13100,13100,0
|
|
20240812,172600,417354720,13100,13100,13100,13100,180
|
|
20240812,172500,417354720,13100,13100,13100,13100,0
|
|
20240812,172400,417354720,13100,13100,13100,13100,0
|
|
20240812,172300,417354720,13100,13100,13100,13100,0
|
|
20240812,172200,417354720,13100,13100,13100,13100,0
|
|
20240812,172100,417354720,13100,13100,13100,13100,0
|
|
20240812,172000,417354720,13100,13100,13100,13100,0
|
|
20240812,171900,417354720,13100,13100,13100,13100,0
|
|
20240812,171800,417354720,13100,13100,13100,13100,0
|
|
20240812,171700,417354720,13100,13100,13100,13100,0
|
|
20240812,171600,417354720,13100,13100,13100,13100,0
|
|
20240812,171500,417354720,13100,13100,13100,13100,0
|
|
20240812,171400,417354720,13100,13100,13100,13100,0
|
|
20240812,171300,417354720,13100,13100,13100,13100,0
|
|
20240812,171200,417354720,13100,13100,13100,13100,0
|
|
20240812,171100,417354720,13100,13100,13100,13100,0
|
|
20240812,171000,417354720,13100,13100,13100,13100,0
|
|
20240812,170900,417354720,13100,13100,13100,13100,0
|
|
20240812,170800,417354720,13100,13100,13100,13100,0
|
|
20240812,170700,417354720,13100,13100,13100,13100,0
|
|
20240812,170600,417354720,13100,13100,13100,13100,0
|
|
20240812,170500,417354720,13100,13100,13100,13100,0
|
|
20240812,170400,417354720,13100,13100,13100,13100,0
|
|
20240812,170300,417354720,13100,13100,13100,13100,0
|
|
20240812,170200,417354720,13100,13100,13100,13100,0
|
|
20240812,170100,417354720,13100,13100,13100,13100,0
|
|
20240812,170000,417354720,13100,13100,13100,13100,0
|
|
20240812,165900,417354720,13100,13100,13100,13100,0
|
|
20240812,165800,417354720,13100,13100,13100,13100,0
|
|
20240812,165700,417354720,13100,13100,13100,13100,0
|
|
20240812,165600,417354720,13100,13100,13100,13100,180
|
|
20240812,165500,417354720,13100,13100,13100,13100,0
|
|
20240812,165400,417354720,13100,13100,13100,13100,0
|
|
20240812,165300,417354720,13100,13100,13100,13100,0
|
|
20240812,165200,417354720,13100,13100,13100,13100,0
|
|
20240812,165100,417354720,13100,13100,13100,13100,0
|
|
20240812,165000,417354720,13100,13100,13100,13100,0
|
|
20240812,164900,417354720,13100,13100,13100,13100,0
|
|
20240812,164800,417354720,13100,13100,13100,13100,0
|
|
20240812,164700,417354720,13100,13100,13100,13100,0
|
|
20240812,164600,417354720,13100,13100,13100,13100,0
|
|
20240812,164500,417354720,13100,13100,13100,13100,0
|
|
20240812,164400,417354720,13100,13100,13100,13100,0
|
|
20240812,164300,417354720,13100,13100,13100,13100,0
|
|
20240812,164200,417354720,13100,13100,13100,13100,0
|
|
20240812,164100,417354720,13100,13100,13100,13100,0
|
|
20240812,164000,417354720,13100,13100,13100,13100,0
|
|
20240812,163900,417354720,13100,13100,13100,13100,0
|
|
20240812,163800,417354720,13100,13100,13100,13100,0
|
|
20240812,163700,417354720,13100,13100,13100,13100,0
|
|
20240812,163600,417354720,13100,13100,13100,13100,0
|
|
20240812,163500,417354720,13100,13100,13100,13100,0
|
|
20240812,163400,417354720,13100,13100,13100,13100,0
|
|
20240812,163300,417354720,13100,13100,13100,13100,0
|
|
20240812,163200,417354720,13100,13100,13100,13100,0
|
|
20240812,163100,417354720,13100,13100,13100,13100,0
|
|
20240812,163000,417354720,13100,13100,13100,13100,0
|
|
20240812,162900,417354720,13100,13100,13100,13100,0
|
|
20240812,162800,417354720,13100,13100,13100,13100,0
|
|
20240812,162700,417354720,13100,13100,13100,13100,0
|
|
20240812,162600,417354720,13100,13100,13100,13100,180
|
|
20240812,162500,417354720,13100,13100,13100,13100,0
|
|
20240812,162400,417354720,13100,13100,13100,13100,0
|
|
20240812,162300,417354720,13100,13100,13100,13100,0
|
|
20240812,162200,417354720,13100,13100,13100,13100,0
|
|
20240812,162100,417354720,13100,13100,13100,13100,0
|
|
20240812,162000,417354720,13100,13100,13100,13100,0
|
|
20240812,161900,417354720,13100,13100,13100,13100,0
|
|
20240812,161800,417354720,13100,13100,13100,13100,0
|
|
20240812,161700,417354720,13100,13100,13100,13100,0
|
|
20240812,161600,417354720,13100,13100,13100,13100,0
|
|
20240812,161500,417354720,13100,13100,13100,13100,0
|
|
20240812,161400,417354720,13100,13100,13100,13100,0
|
|
20240812,161300,417354720,13100,13100,13100,13100,0
|
|
20240812,161200,417354720,13100,13100,13100,13100,0
|
|
20240812,161100,417354720,13100,13100,13100,13100,0
|
|
20240812,161000,417354720,13100,13100,13100,13100,0
|
|
20240812,160900,417354720,13100,13100,13100,13100,0
|
|
20240812,160800,417354720,13100,13100,13100,13100,0
|
|
20240812,160700,417354720,13100,13100,13100,13100,0
|
|
20240812,160600,417354720,13100,13100,13100,13100,0
|
|
20240812,160500,417354720,13100,13100,13100,13100,0
|
|
20240812,160400,417354720,13100,13100,13100,13100,0
|
|
20240812,160300,417354720,13100,13100,13100,13100,0
|
|
20240812,160200,417354720,13100,13100,13100,13100,0
|
|
20240812,160100,417354720,13100,13100,13100,13100,0
|
|
20240812,160000,417354720,13100,13100,13100,13100,0
|
|
20240812,155900,417354720,13100,13100,13100,13100,0
|
|
20240812,155800,417354720,13100,13100,13100,13100,0
|
|
20240812,155700,417354720,13100,13100,13100,13100,0
|
|
20240812,155600,417354720,13100,13100,13100,13100,180
|
|
20240812,155500,417354720,13100,13100,13100,13100,0
|
|
20240812,155400,417354720,13100,13100,13100,13100,0
|
|
20240812,155300,417354720,13100,13100,13100,13100,0
|
|
20240812,155200,417354720,13100,13100,13100,13100,0
|
|
20240812,155100,417354720,13100,13100,13100,13100,0
|
|
20240812,155000,417354720,13100,13100,13100,13100,0
|
|
20240812,154900,417354720,13100,13100,13100,13100,0
|
|
20240812,154800,417354720,13100,13100,13100,13100,0
|
|
20240812,154700,417354720,13100,13100,13100,13100,0
|
|
20240812,154600,417354720,13100,13100,13100,13100,0
|
|
20240812,154500,417354720,13100,13100,13100,13100,0
|
|
20240812,154400,417354720,13100,13100,13100,13100,0
|
|
20240812,154300,417354720,13100,13100,13100,13100,0
|
|
20240812,154200,417354720,13100,13100,13100,13100,0
|
|
20240812,154100,417354720,13100,13100,13100,13100,0
|
|
20240812,154000,417354720,13100,13100,13100,13100,0
|
|
20240812,153900,417354720,13100,13100,13100,13100,0
|
|
20240812,153800,417354720,13100,13100,13100,13100,0
|
|
20240812,153700,417354720,13100,13100,13100,13100,0
|
|
20240812,153600,417354720,13100,13100,13100,13100,0
|
|
20240812,153500,417354720,13100,13100,13100,13100,0
|
|
20240812,153400,417354720,13100,13100,13100,13100,0
|
|
20240812,153300,417354720,13100,13100,13100,13100,0
|
|
20240812,153200,417354720,13100,13100,13100,13100,0
|
|
20240812,153100,417354720,13100,13100,13100,13100,0
|
|
20240812,153000,417354720,13100,13100,13100,13100,180
|
|
20240812,152900,414996720,13080,13080,13080,13080,0
|
|
20240812,152800,414996720,13080,13080,13080,13080,0
|
|
20240812,152700,414996720,13080,13080,13080,13080,0
|
|
20240812,152600,414996720,13080,13080,13080,13080,0
|
|
20240812,152500,414996720,13080,13080,13080,13080,0
|
|
20240812,152400,414996720,13080,13080,13080,13080,0
|
|
20240812,152300,414996720,13080,13080,13080,13080,0
|
|
20240812,152200,414996720,13080,13080,13080,13080,0
|
|
20240812,152100,414996720,13080,13080,13080,13080,0
|
|
20240812,152000,414996720,13080,13080,13080,13080,0
|
|
20240812,151900,414996720,13080,13080,13080,13080,0
|
|
20240812,151800,414996720,13080,13080,13080,13080,0
|
|
20240812,151700,414996720,13080,13080,13080,13080,0
|
|
20240812,151600,414996720,13080,13080,13080,13080,1
|
|
20240812,151500,414983640,13020,13020,13020,13020,0
|
|
20240812,151400,414983640,13020,13020,13020,13020,0
|
|
20240812,151300,414983640,13020,13020,13020,13020,0
|
|
20240812,151200,414983640,13020,13020,13020,13020,0
|
|
20240812,151100,414983640,13020,13020,13020,13020,0
|
|
20240812,151000,414983640,13020,13020,13020,13020,15
|
|
20240812,150900,414788340,13080,13080,13080,13080,0
|
|
20240812,150800,414788340,13080,13080,13080,13080,20
|
|
20240812,150700,414526740,13080,13080,13080,13080,130
|
|
20240812,150600,412826340,13080,13080,13080,13080,0
|
|
20240812,150500,412826340,13080,13080,13080,13080,0
|
|
20240812,150400,412826340,13080,13080,13080,13080,400
|
|
20240812,150300,407594340,13080,13080,13080,13080,0
|
|
20240812,150200,407594340,13080,13080,13080,13080,0
|
|
20240812,150100,407594340,13080,13080,13080,13080,0
|
|
20240812,150000,407594340,13080,13080,13080,13080,0
|
|
20240812,145900,407594340,13080,13080,13080,13080,0
|
|
20240812,145800,407594340,13080,13080,13080,13080,0
|
|
20240812,145700,407594340,13080,13080,13080,13080,0
|
|
20240812,145600,407594340,13080,13080,13080,13080,0
|
|
20240812,145500,407594340,13080,13080,13080,13080,5
|
|
20240812,145400,407528940,13080,13080,13080,13080,1
|
|
20240812,145300,407515860,13080,13080,13080,13080,0
|
|
20240812,145200,407515860,13080,13080,13080,13080,0
|
|
20240812,145100,407515860,13080,13080,13080,13080,0
|
|
20240812,145000,407515860,13080,13080,13080,13080,0
|
|
20240812,144900,407515860,13080,13080,13080,13080,0
|
|
20240812,144800,407515860,13080,13080,13080,13080,0
|
|
20240812,144700,407515860,13080,13080,13080,13080,0
|
|
20240812,144600,407515860,13080,13080,13080,13080,0
|
|
20240812,144500,407515860,13080,13070,13080,13070,500
|
|
20240812,144400,400976270,13000,13000,13000,13000,0
|
|
20240812,144300,400976270,13000,13000,13000,13000,0
|
|
20240812,144200,400976270,13000,13000,13000,13000,0
|
|
20240812,144100,400976270,13000,13000,13000,13000,0
|
|
20240812,144000,400976270,13000,13000,13000,13000,0
|
|
20240812,143900,400976270,13000,13000,13000,13000,0
|
|
20240812,143800,400976270,13000,13000,13000,13000,0
|
|
20240812,143700,400976270,13000,13000,13000,13000,0
|
|
20240812,143600,400976270,13000,13000,13000,13000,91
|
|
20240812,143500,399793270,13000,13000,13000,13000,0
|
|
20240812,143400,399793270,13000,13000,13000,13000,0
|
|
20240812,143300,399793270,13000,13000,13000,13000,0
|
|
20240812,143200,399793270,13000,13010,13010,13000,409
|
|
20240812,143100,394474420,13150,13150,13150,13150,0
|
|
20240812,143000,394474420,13150,13150,13150,13150,0
|
|
20240812,142900,394474420,13150,13150,13150,13150,0
|
|
20240812,142800,394474420,13150,13150,13150,13150,0
|
|
20240812,142700,394474420,13150,13150,13150,13150,0
|
|
20240812,142600,394474420,13150,13150,13150,13150,0
|
|
20240812,142500,394474420,13150,13150,13150,13150,0
|
|
20240812,142400,394474420,13150,13150,13150,13150,0
|
|
20240812,142300,394474420,13150,13150,13150,13150,0
|
|
20240812,142200,394474420,13150,13150,13150,13150,0
|
|
20240812,142100,394474420,13150,13150,13150,13150,10
|
|
20240812,142000,394342920,13150,13150,13150,13150,40
|
|
20240812,141900,393816920,13290,13290,13290,13290,0
|
|
20240812,141800,393816920,13290,13290,13290,13290,0
|
|
20240812,141700,393816920,13290,13290,13290,13290,0
|
|
20240812,141600,393816920,13290,13290,13290,13290,0
|
|
20240812,141500,393816920,13290,13290,13290,13290,0
|
|
20240812,141400,393816920,13290,13290,13290,13290,0
|
|
20240812,141300,393816920,13290,13290,13290,13290,0
|
|
20240812,141200,393816920,13290,13290,13290,13290,0
|
|
20240812,141100,393816920,13290,13290,13290,13290,0
|
|
20240812,141000,393816920,13290,13290,13290,13290,0
|
|
20240812,140900,393816920,13290,13290,13290,13290,0
|
|
20240812,140800,393816920,13290,13290,13290,13290,0
|
|
20240812,140700,393816920,13290,13290,13290,13290,0
|
|
20240812,140600,393816920,13290,13290,13290,13290,0
|
|
20240812,140500,393816920,13290,13290,13290,13290,0
|
|
20240812,140400,393816920,13290,13290,13290,13290,0
|
|
20240812,140300,393816920,13290,13290,13290,13290,0
|
|
20240812,140200,393816920,13290,13290,13290,13290,0
|
|
20240812,140100,393816920,13290,13290,13290,13290,0
|
|
20240812,140000,393816920,13290,13290,13290,13290,0
|
|
20240812,135900,393816920,13290,13290,13290,13290,0
|
|
20240812,135800,393816920,13290,13290,13290,13290,0
|
|
20240812,135700,393816920,13290,13290,13290,13290,0
|
|
20240812,135600,393816920,13290,13290,13290,13290,0
|
|
20240812,135500,393816920,13290,13290,13290,13290,0
|
|
20240812,135400,393816920,13290,13290,13290,13290,0
|
|
20240812,135300,393816920,13290,13240,13290,13240,1000
|
|
20240812,135200,380547270,13240,13240,13240,13240,0
|
|
20240812,135100,380547270,13240,13240,13240,13240,2
|
|
20240812,135000,380520790,13240,13230,13240,13230,72
|
|
20240812,134900,379567530,13240,13240,13240,13240,0
|
|
20240812,134800,379567530,13240,13240,13240,13240,0
|
|
20240812,134700,379567530,13240,13240,13240,13240,0
|
|
20240812,134600,379567530,13240,13240,13240,13240,0
|
|
20240812,134500,379567530,13240,13240,13240,13240,0
|
|
20240812,134400,379567530,13240,13240,13240,13240,1
|
|
20240812,134300,379554290,13250,13250,13250,13250,0
|
|
20240812,134200,379554290,13250,13250,13250,13250,0
|
|
20240812,134100,379554290,13250,13250,13250,13250,90
|
|
20240812,134000,378361790,13200,13200,13200,13200,0
|
|
20240812,133900,378361790,13200,13200,13200,13200,0
|
|
20240812,133800,378361790,13200,13200,13200,13200,0
|
|
20240812,133700,378361790,13200,13200,13200,13200,0
|
|
20240812,133600,378361790,13200,13200,13200,13200,0
|
|
20240812,133500,378361790,13200,13200,13200,13200,0
|
|
20240812,133400,378361790,13200,13200,13200,13200,0
|
|
20240812,133300,378361790,13200,13200,13200,13200,16
|
|
20240812,133200,378150590,13200,13200,13200,13200,0
|
|
20240812,133100,378150590,13200,13200,13200,13200,989
|
|
20240812,133000,365095790,13200,13200,13200,13200,0
|
|
20240812,132900,365095790,13200,13200,13200,13200,0
|
|
20240812,132800,365095790,13200,13200,13200,13200,10
|
|
20240812,132700,364963790,13200,13200,13200,13200,0
|
|
20240812,132600,364963790,13200,13200,13200,13200,0
|
|
20240812,132500,364963790,13200,13200,13200,13200,0
|
|
20240812,132400,364963790,13200,13200,13200,13200,1
|
|
20240812,132300,364950590,12950,12950,12950,12950,0
|
|
20240812,132200,364950590,12950,12950,12950,12950,0
|
|
20240812,132100,364950590,12950,13000,13000,12950,300
|
|
20240812,132000,361062740,13290,13290,13290,13290,0
|
|
20240812,131900,361062740,13290,13290,13290,13290,0
|
|
20240812,131800,361062740,13290,13290,13290,13290,0
|
|
20240812,131700,361062740,13290,13290,13290,13290,0
|
|
20240812,131600,361062740,13290,13290,13290,13290,0
|
|
20240812,131500,361062740,13290,13290,13290,13290,0
|
|
20240812,131400,361062740,13290,13290,13290,13290,0
|
|
20240812,131300,361062740,13290,13290,13290,13290,0
|
|
20240812,131200,361062740,13290,13290,13290,13290,0
|
|
20240812,131100,361062740,13290,13290,13290,13290,0
|
|
20240812,131000,361062740,13290,13290,13290,13290,0
|
|
20240812,130900,361062740,13290,13290,13290,13290,0
|
|
20240812,130800,361062740,13290,13290,13290,13290,0
|
|
20240812,130700,361062740,13290,13290,13290,13290,0
|
|
20240812,130600,361062740,13290,13290,13290,13290,0
|
|
20240812,130500,361062740,13290,13290,13290,13290,0
|
|
20240812,130400,361062740,13290,13290,13290,13290,0
|
|
20240812,130300,361062740,13290,13290,13290,13290,0
|
|
20240812,130200,361062740,13290,13290,13290,13290,5
|
|
20240812,130100,360996290,13290,13290,13290,13290,0
|
|
20240812,130000,360996290,13290,13290,13290,13290,0
|
|
20240812,125900,360996290,13290,13290,13290,13290,0
|
|
20240812,125800,360996290,13290,13240,13290,13240,1500
|
|
20240812,125700,341086690,13240,13240,13240,13240,0
|
|
20240812,125600,341086690,13240,13240,13240,13240,0
|
|
20240812,125500,341086690,13240,13240,13240,13240,0
|
|
20240812,125400,341086690,13240,13240,13240,13240,0
|
|
20240812,125300,341086690,13240,13240,13240,13240,0
|
|
20240812,125200,341086690,13240,13240,13240,13240,0
|
|
20240812,125100,341086690,13240,13240,13240,13240,7
|
|
20240812,125000,340994010,13290,13290,13290,13290,0
|
|
20240812,124900,340994010,13290,13290,13290,13290,0
|
|
20240812,124800,340994010,13290,13290,13290,13290,0
|
|
20240812,124700,340994010,13290,13290,13290,13290,1075
|
|
20240812,124600,326707260,13290,13290,13290,13290,0
|
|
20240812,124500,326707260,13290,13290,13290,13290,225
|
|
20240812,124400,323717010,13290,13290,13290,13290,0
|
|
20240812,124300,323717010,13290,13290,13290,13290,0
|
|
20240812,124200,323717010,13290,13290,13290,13290,0
|
|
20240812,124100,323717010,13290,13290,13290,13290,2
|
|
20240812,124000,323690430,13010,13010,13010,13010,0
|
|
20240812,123900,323690430,13010,13010,13010,13010,0
|
|
20240812,123800,323690430,13010,13010,13010,13010,0
|
|
20240812,123700,323690430,13010,13010,13010,13010,0
|
|
20240812,123600,323690430,13010,13010,13010,13010,0
|
|
20240812,123500,323690430,13010,13010,13010,13010,0
|
|
20240812,123400,323690430,13010,13010,13010,13010,1000
|
|
20240812,123300,310680430,13000,13000,13000,13000,0
|
|
20240812,123200,310680430,13000,13000,13000,13000,337
|
|
20240812,123100,306299430,12950,12950,12950,12950,0
|
|
20240812,123000,306299430,12950,12950,12950,12950,0
|
|
20240812,122900,306299430,12950,12950,12950,12950,0
|
|
20240812,122800,306299430,12950,12950,12950,12950,0
|
|
20240812,122700,306299430,12950,13000,13000,12950,1172
|
|
20240812,122600,291063880,13000,13000,13000,13000,0
|
|
20240812,122500,291063880,13000,13000,13000,13000,0
|
|
20240812,122400,291063880,13000,13000,13000,13000,0
|
|
20240812,122300,291063880,13000,13000,13000,13000,0
|
|
20240812,122200,291063880,13000,13000,13000,13000,0
|
|
20240812,122100,291063880,13000,13000,13000,13000,0
|
|
20240812,122000,291063880,13000,13000,13000,13000,0
|
|
20240812,121900,291063880,13000,13000,13000,13000,0
|
|
20240812,121800,291063880,13000,13000,13000,13000,0
|
|
20240812,121700,291063880,13000,13000,13000,13000,9
|
|
20240812,121600,290946880,13370,13370,13370,13370,0
|
|
20240812,121500,290946880,13370,13370,13370,13370,0
|
|
20240812,121400,290946880,13370,13370,13370,13370,0
|
|
20240812,121300,290946880,13370,13370,13370,13370,0
|
|
20240812,121200,290946880,13370,13370,13370,13370,0
|
|
20240812,121100,290946880,13370,13370,13370,13370,0
|
|
20240812,121000,290946880,13370,13130,13370,13130,672
|
|
20240812,120900,282023880,13140,13140,13140,13140,0
|
|
20240812,120800,282023880,13140,13140,13140,13140,0
|
|
20240812,120700,282023880,13140,13140,13140,13140,0
|
|
20240812,120600,282023880,13140,13140,13140,13140,0
|
|
20240812,120500,282023880,13140,13140,13140,13140,41
|
|
20240812,120400,281485140,13140,13140,13140,13140,9
|
|
20240812,120300,281366880,13140,13140,13140,13140,40
|
|
20240812,120200,280841280,13150,13150,13150,13150,5
|
|
20240812,120100,280775530,13150,13300,13300,13150,472
|
|
20240812,120000,274506180,13370,13370,13370,13370,0
|
|
20240812,115900,274506180,13370,13370,13370,13370,1
|
|
20240812,115800,274492810,13150,13150,13150,13150,50
|
|
20240812,115700,273835310,13100,13100,13100,13100,60
|
|
20240812,115600,273049310,13100,13100,13100,13100,0
|
|
20240812,115500,273049310,13100,13100,13100,13100,5
|
|
20240812,115400,272983810,13000,13000,13000,13000,1477
|
|
20240812,115300,253782810,13000,13000,13000,13000,0
|
|
20240812,115200,253782810,13000,13000,13000,13000,0
|
|
20240812,115100,253782810,13000,12950,13000,12950,1200
|
|
20240812,115000,238188130,12910,12910,12910,12910,0
|
|
20240812,114900,238188130,12910,12910,12910,12910,0
|
|
20240812,114800,238188130,12910,12910,12910,12910,0
|
|
20240812,114700,238188130,12910,12910,12910,12910,0
|
|
20240812,114600,238188130,12910,12910,12910,12910,0
|
|
20240812,114500,238188130,12910,12910,12910,12910,0
|
|
20240812,114400,238188130,12910,12910,12910,12910,50
|
|
20240812,114300,237542630,12910,12910,12910,12910,0
|
|
20240812,114200,237542630,12910,12910,12910,12910,0
|
|
20240812,114100,237542630,12910,12910,12910,12910,0
|
|
20240812,114000,237542630,12910,12910,12910,12910,0
|
|
20240812,113900,237542630,12910,12910,12910,12910,0
|
|
20240812,113800,237542630,12910,12910,12910,12910,0
|
|
20240812,113700,237542630,12910,12910,12910,12910,0
|
|
20240812,113600,237542630,12910,12910,12910,12910,0
|
|
20240812,113500,237542630,12910,12910,12910,12910,0
|
|
20240812,113400,237542630,12910,12910,12910,12910,0
|
|
20240812,113300,237542630,12910,12910,12910,12910,0
|
|
20240812,113200,237542630,12910,12910,12910,12910,0
|
|
20240812,113100,237542630,12910,12910,12910,12910,0
|
|
20240812,113000,237542630,12910,12910,12910,12910,0
|
|
20240812,112900,237542630,12910,12910,12910,12910,0
|
|
20240812,112800,237542630,12910,12910,12910,12910,0
|
|
20240812,112700,237542630,12910,12910,12910,12910,0
|
|
20240812,112600,237542630,12910,12910,12910,12910,0
|
|
20240812,112500,237542630,12910,12910,12910,12910,0
|
|
20240812,112400,237542630,12910,12910,12910,12910,0
|
|
20240812,112300,237542630,12910,12910,12910,12910,0
|
|
20240812,112200,237542630,12910,12910,12910,12910,0
|
|
20240812,112100,237542630,12910,12910,12910,12910,350
|
|
20240812,112000,233024130,12910,12910,12910,12910,0
|
|
20240812,111900,233024130,12910,12910,12910,12910,0
|
|
20240812,111800,233024130,12910,12910,12910,12910,1
|
|
20240812,111700,233011220,12910,12910,12910,12910,675
|
|
20240812,111600,224296970,12900,12900,12900,12900,337
|
|
20240812,111500,219949670,12900,12900,12900,12900,164
|
|
20240812,111400,217834070,12900,12870,12900,12870,6622
|
|
20240812,111300,132418180,12870,12870,12870,12870,0
|
|
20240812,111200,132418180,12870,12870,12870,12870,43
|
|
20240812,111100,131864770,12950,12950,12950,12950,0
|
|
20240812,111000,131864770,12950,12950,12950,12950,0
|
|
20240812,110900,131864770,12950,12950,12950,12950,0
|
|
20240812,110800,131864770,12950,12950,12950,12950,0
|
|
20240812,110700,131864770,12950,12950,12950,12950,0
|
|
20240812,110600,131864770,12950,12850,12950,12850,800
|
|
20240812,110500,121512380,12800,12700,12800,12700,1553
|
|
20240812,110400,101658330,12700,12700,12700,12700,0
|
|
20240812,110300,101658330,12700,12700,12700,12700,0
|
|
20240812,110200,101658330,12700,12700,12700,12700,0
|
|
20240812,110100,101658330,12700,12700,12700,12700,202
|
|
20240812,110000,99092930,12700,12700,12700,12700,303
|
|
20240812,105900,95244830,12750,12750,12750,12750,5
|
|
20240812,105800,95181080,12700,12700,12700,12700,865
|
|
20240812,105700,84195580,12700,12700,12700,12700,0
|
|
20240812,105600,84195580,12700,12700,12700,12700,50
|
|
20240812,105500,83560580,12750,12750,12750,12750,0
|
|
20240812,105400,83560580,12750,12750,12750,12750,0
|
|
20240812,105300,83560580,12750,12750,12750,12750,0
|
|
20240812,105200,83560580,12750,12750,12750,12750,0
|
|
20240812,105100,83560580,12750,12750,12750,12750,0
|
|
20240812,105000,83560580,12750,12750,12750,12750,40
|
|
20240812,104900,83050580,12510,12510,12510,12510,0
|
|
20240812,104800,83050580,12510,12510,12510,12510,0
|
|
20240812,104700,83050580,12510,12510,12510,12510,0
|
|
20240812,104600,83050580,12510,12510,12510,12510,0
|
|
20240812,104500,83050580,12510,12510,12510,12510,0
|
|
20240812,104400,83050580,12510,12820,12820,12510,1438
|
|
20240812,104300,64912050,12850,12850,12850,12850,0
|
|
20240812,104200,64912050,12850,12850,12850,12850,0
|
|
20240812,104100,64912050,12850,12850,12850,12850,0
|
|
20240812,104000,64912050,12850,12850,12850,12850,0
|
|
20240812,103900,64912050,12850,12850,12850,12850,0
|
|
20240812,103800,64912050,12850,12850,12850,12850,1
|
|
20240812,103700,64899200,12850,12850,12850,12850,37
|
|
20240812,103600,64423750,12850,12850,12850,12850,0
|
|
20240812,103500,64423750,12850,12850,12850,12850,0
|
|
20240812,103400,64423750,12850,12850,12850,12850,22
|
|
20240812,103300,64141050,12850,12850,12850,12850,0
|
|
20240812,103200,64141050,12850,12860,12860,12850,412
|
|
20240812,103100,58843040,12900,12900,12900,12900,0
|
|
20240812,103000,58843040,12900,12900,12900,12900,0
|
|
20240812,102900,58843040,12900,12900,12900,12900,0
|
|
20240812,102800,58843040,12900,12900,12900,12900,6
|
|
20240812,102700,58765640,12860,12860,12860,12860,0
|
|
20240812,102600,58765640,12860,12860,12860,12860,0
|
|
20240812,102500,58765640,12860,12860,12860,12860,0
|
|
20240812,102400,58765640,12860,12860,12860,12860,0
|
|
20240812,102300,58765640,12860,12860,12860,12860,0
|
|
20240812,102200,58765640,12860,12860,12860,12860,9
|
|
20240812,102100,58649900,12950,12950,12950,12950,0
|
|
20240812,102000,58649900,12950,12950,12950,12950,0
|
|
20240812,101900,58649900,12950,12950,12950,12950,0
|
|
20240812,101800,58649900,12950,12940,12950,12940,151
|
|
20240812,101700,56694630,12960,12960,12960,12960,1
|
|
20240812,101600,56681670,12960,12960,12960,12960,50
|
|
20240812,101500,56033670,12960,12960,12960,12960,18
|
|
20240812,101400,55800390,12850,12850,12850,12850,149
|
|
20240812,101300,53885740,12820,12820,12820,12820,150
|
|
20240812,101200,51962740,12810,12810,12810,12810,370
|
|
20240812,101100,47223040,12700,12700,12700,12700,0
|
|
20240812,101000,47223040,12700,12700,12700,12700,0
|
|
20240812,100900,47223040,12700,12700,12700,12700,0
|
|
20240812,100800,47223040,12700,12700,12700,12700,0
|
|
20240812,100700,47223040,12700,12700,12700,12700,0
|
|
20240812,100600,47223040,12700,12700,12700,12700,9
|
|
20240812,100500,47108740,12650,12650,12650,12650,0
|
|
20240812,100400,47108740,12650,12650,12650,12650,0
|
|
20240812,100300,47108740,12650,12650,12650,12650,0
|
|
20240812,100200,47108740,12650,12650,12650,12650,0
|
|
20240812,100100,47108740,12650,12650,12650,12650,0
|
|
20240812,100000,47108740,12650,12650,12650,12650,0
|
|
20240812,095900,47108740,12650,12650,12650,12650,0
|
|
20240812,095800,47108740,12650,12650,12650,12650,0
|
|
20240812,095700,47108740,12650,12650,12650,12650,0
|
|
20240812,095600,47108740,12650,12710,12810,12650,520
|
|
20240812,095500,40501840,12700,12700,12700,12700,0
|
|
20240812,095400,40501840,12700,12700,12700,12700,0
|
|
20240812,095300,40501840,12700,12700,12700,12700,0
|
|
20240812,095200,40501840,12700,12700,12700,12700,18
|
|
20240812,095100,40273240,12710,12710,12710,12710,0
|
|
20240812,095000,40273240,12710,12710,12710,12710,0
|
|
20240812,094900,40273240,12710,12710,12710,12710,0
|
|
20240812,094800,40273240,12710,12710,12710,12710,0
|
|
20240812,094700,40273240,12710,12710,12710,12710,0
|
|
20240812,094600,40273240,12710,12710,12710,12710,21
|
|
20240812,094500,40006330,12680,12680,12680,12680,29
|
|
20240812,094400,39638610,12680,12680,12680,12680,0
|
|
20240812,094300,39638610,12680,12670,12680,12670,254
|
|
20240812,094200,36418460,12680,12680,12680,12680,0
|
|
20240812,094100,36418460,12680,12680,12680,12680,0
|
|
20240812,094000,36418460,12680,12680,12680,12680,1
|
|
20240812,093900,36405780,12680,12680,12680,12680,6
|
|
20240812,093800,36329700,12700,12510,12700,12510,21
|
|
20240812,093700,36066610,12510,12510,12510,12510,60
|
|
20240812,093600,35316010,12600,12600,12600,12600,125
|
|
20240812,093500,33741010,12600,12600,12600,12600,75
|
|
20240812,093400,32796010,12600,12600,12600,12600,0
|
|
20240812,093300,32796010,12600,12600,12600,12600,0
|
|
20240812,093200,32796010,12600,12590,12600,12590,36
|
|
20240812,093100,32342590,12500,12500,12500,12500,0
|
|
20240812,093000,32342590,12500,12500,12500,12490,200
|
|
20240812,092900,29842770,12500,12500,12500,12500,535
|
|
20240812,092800,23155270,12500,12320,12500,12320,165
|
|
20240812,092700,21100960,12310,12270,12310,12270,116
|
|
20240812,092600,19673480,12270,12310,12310,12270,209
|
|
20240812,092500,17107930,12310,12270,12310,12270,590
|
|
20240812,092400,9846830,12270,12260,12270,12260,60
|
|
20240812,092300,9111000,12160,12160,12160,12160,200
|
|
20240812,092200,6679000,12160,12040,12160,12040,76
|
|
20240812,092100,5762590,12000,11990,12000,11990,80
|
|
20240812,092000,4802850,11980,11980,11980,11980,32
|
|
20240812,091900,4419490,11980,11980,11980,11980,0
|
|
20240812,091800,4419490,11980,11980,11980,11980,18
|
|
20240812,091700,4203850,11970,11980,11980,11970,22
|
|
20240812,091600,3940500,11970,11970,11970,11970,29
|
|
20240812,091500,3593370,11970,11960,11970,11960,20
|
|
20240812,091400,3354150,11950,11950,11950,11950,38
|
|
20240812,091300,2900050,11920,11920,11920,11920,7
|
|
20240812,091200,2816610,11920,11920,11920,11920,0
|
|
20240812,091100,2816610,11920,11920,11920,11920,0
|
|
20240812,091000,2816610,11920,11920,11920,11920,7
|
|
20240812,090900,2733170,11920,11920,11920,11920,100
|
|
20240812,090800,1541170,11930,11930,11930,11930,0
|
|
20240812,090700,1541170,11930,11930,11930,11930,0
|
|
20240812,090600,1541170,11930,11930,11930,11930,73
|
|
20240812,090500,670280,11960,11960,11960,11960,0
|
|
20240812,090400,670280,11960,11960,11960,11960,0
|
|
20240812,090300,670280,11960,11960,11960,11960,0
|
|
20240812,090200,670280,11960,11960,11960,11960,0
|
|
20240812,090100,670280,11960,11970,11970,11960,55
|
|
20240812,090000,11980,11980,11980,11980,11980,1
|