695 lines
36 KiB
CSV
695 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,203200,349630800,12050,12050,12050,12050,121
|
|
20240809,203100,349630800,12050,12050,12050,12050,0
|
|
20240809,203000,349630800,12050,12050,12050,12050,0
|
|
20240809,202900,349630800,12050,12050,12050,12050,0
|
|
20240809,202800,349630800,12050,12050,12050,12050,0
|
|
20240809,202700,349630800,12050,12050,12050,12050,0
|
|
20240809,202600,349630800,12050,12050,12050,12050,0
|
|
20240809,202500,349630800,12050,12050,12050,12050,0
|
|
20240809,202400,349630800,12050,12050,12050,12050,0
|
|
20240809,202300,349630800,12050,12050,12050,12050,0
|
|
20240809,202200,349630800,12050,12050,12050,12050,0
|
|
20240809,202100,349630800,12050,12050,12050,12050,0
|
|
20240809,202000,349630800,12050,12050,12050,12050,0
|
|
20240809,201900,349630800,12050,12050,12050,12050,0
|
|
20240809,201800,349630800,12050,12050,12050,12050,0
|
|
20240809,201700,349630800,12050,12050,12050,12050,0
|
|
20240809,201600,349630800,12050,12050,12050,12050,0
|
|
20240809,201500,349630800,12050,12050,12050,12050,0
|
|
20240809,201400,349630800,12050,12050,12050,12050,0
|
|
20240809,201300,349630800,12050,12050,12050,12050,0
|
|
20240809,201200,349630800,12050,12050,12050,12050,0
|
|
20240809,201100,349630800,12050,12050,12050,12050,0
|
|
20240809,201000,349630800,12050,12050,12050,12050,0
|
|
20240809,200900,349630800,12050,12050,12050,12050,0
|
|
20240809,200800,349630800,12050,12050,12050,12050,0
|
|
20240809,200700,349630800,12050,12050,12050,12050,0
|
|
20240809,200600,349630800,12050,12050,12050,12050,0
|
|
20240809,200500,349630800,12050,12050,12050,12050,0
|
|
20240809,200400,349630800,12050,12050,12050,12050,0
|
|
20240809,200300,349630800,12050,12050,12050,12050,0
|
|
20240809,200200,349630800,12050,12050,12050,12050,121
|
|
20240809,200100,349630800,12050,12050,12050,12050,0
|
|
20240809,200000,349630800,12050,12050,12050,12050,0
|
|
20240809,195900,349630800,12050,12050,12050,12050,0
|
|
20240809,195800,349630800,12050,12050,12050,12050,0
|
|
20240809,195700,349630800,12050,12050,12050,12050,0
|
|
20240809,195600,349630800,12050,12050,12050,12050,0
|
|
20240809,195500,349630800,12050,12050,12050,12050,0
|
|
20240809,195400,349630800,12050,12050,12050,12050,0
|
|
20240809,195300,349630800,12050,12050,12050,12050,0
|
|
20240809,195200,349630800,12050,12050,12050,12050,0
|
|
20240809,195100,349630800,12050,12050,12050,12050,0
|
|
20240809,195000,349630800,12050,12050,12050,12050,0
|
|
20240809,194900,349630800,12050,12050,12050,12050,0
|
|
20240809,194800,349630800,12050,12050,12050,12050,0
|
|
20240809,194700,349630800,12050,12050,12050,12050,0
|
|
20240809,194600,349630800,12050,12050,12050,12050,0
|
|
20240809,194500,349630800,12050,12050,12050,12050,0
|
|
20240809,194400,349630800,12050,12050,12050,12050,0
|
|
20240809,194300,349630800,12050,12050,12050,12050,0
|
|
20240809,194200,349630800,12050,12050,12050,12050,0
|
|
20240809,194100,349630800,12050,12050,12050,12050,0
|
|
20240809,194000,349630800,12050,12050,12050,12050,0
|
|
20240809,193900,349630800,12050,12050,12050,12050,0
|
|
20240809,193800,349630800,12050,12050,12050,12050,0
|
|
20240809,193700,349630800,12050,12050,12050,12050,0
|
|
20240809,193600,349630800,12050,12050,12050,12050,0
|
|
20240809,193500,349630800,12050,12050,12050,12050,0
|
|
20240809,193400,349630800,12050,12050,12050,12050,0
|
|
20240809,193300,349630800,12050,12050,12050,12050,0
|
|
20240809,193200,349630800,12050,12050,12050,12050,121
|
|
20240809,193100,349630800,12050,12050,12050,12050,0
|
|
20240809,193000,349630800,12050,12050,12050,12050,0
|
|
20240809,192900,349630800,12050,12050,12050,12050,0
|
|
20240809,192800,349630800,12050,12050,12050,12050,0
|
|
20240809,192700,349630800,12050,12050,12050,12050,0
|
|
20240809,192600,349630800,12050,12050,12050,12050,0
|
|
20240809,192500,349630800,12050,12050,12050,12050,0
|
|
20240809,192400,349630800,12050,12050,12050,12050,0
|
|
20240809,192300,349630800,12050,12050,12050,12050,0
|
|
20240809,192200,349630800,12050,12050,12050,12050,0
|
|
20240809,192100,349630800,12050,12050,12050,12050,0
|
|
20240809,192000,349630800,12050,12050,12050,12050,0
|
|
20240809,191900,349630800,12050,12050,12050,12050,0
|
|
20240809,191800,349630800,12050,12050,12050,12050,0
|
|
20240809,191700,349630800,12050,12050,12050,12050,0
|
|
20240809,191600,349630800,12050,12050,12050,12050,0
|
|
20240809,191500,349630800,12050,12050,12050,12050,0
|
|
20240809,191400,349630800,12050,12050,12050,12050,0
|
|
20240809,191300,349630800,12050,12050,12050,12050,0
|
|
20240809,191200,349630800,12050,12050,12050,12050,0
|
|
20240809,191100,349630800,12050,12050,12050,12050,0
|
|
20240809,191000,349630800,12050,12050,12050,12050,0
|
|
20240809,190900,349630800,12050,12050,12050,12050,0
|
|
20240809,190800,349630800,12050,12050,12050,12050,0
|
|
20240809,190700,349630800,12050,12050,12050,12050,0
|
|
20240809,190600,349630800,12050,12050,12050,12050,0
|
|
20240809,190500,349630800,12050,12050,12050,12050,0
|
|
20240809,190400,349630800,12050,12050,12050,12050,0
|
|
20240809,190300,349630800,12050,12050,12050,12050,0
|
|
20240809,190200,349630800,12050,12050,12050,12050,121
|
|
20240809,190100,349630800,12050,12050,12050,12050,0
|
|
20240809,190000,349630800,12050,12050,12050,12050,0
|
|
20240809,185900,349630800,12050,12050,12050,12050,0
|
|
20240809,185800,349630800,12050,12050,12050,12050,0
|
|
20240809,185700,349630800,12050,12050,12050,12050,0
|
|
20240809,185600,349630800,12050,12050,12050,12050,0
|
|
20240809,185500,349630800,12050,12050,12050,12050,0
|
|
20240809,185400,349630800,12050,12050,12050,12050,0
|
|
20240809,185300,349630800,12050,12050,12050,12050,0
|
|
20240809,185200,349630800,12050,12050,12050,12050,0
|
|
20240809,185100,349630800,12050,12050,12050,12050,0
|
|
20240809,185000,349630800,12050,12050,12050,12050,0
|
|
20240809,184900,349630800,12050,12050,12050,12050,0
|
|
20240809,184800,349630800,12050,12050,12050,12050,0
|
|
20240809,184700,349630800,12050,12050,12050,12050,0
|
|
20240809,184600,349630800,12050,12050,12050,12050,0
|
|
20240809,184500,349630800,12050,12050,12050,12050,0
|
|
20240809,184400,349630800,12050,12050,12050,12050,0
|
|
20240809,184300,349630800,12050,12050,12050,12050,0
|
|
20240809,184200,349630800,12050,12050,12050,12050,0
|
|
20240809,184100,349630800,12050,12050,12050,12050,0
|
|
20240809,184000,349630800,12050,12050,12050,12050,0
|
|
20240809,183900,349630800,12050,12050,12050,12050,0
|
|
20240809,183800,349630800,12050,12050,12050,12050,0
|
|
20240809,183700,349630800,12050,12050,12050,12050,0
|
|
20240809,183600,349630800,12050,12050,12050,12050,0
|
|
20240809,183500,349630800,12050,12050,12050,12050,0
|
|
20240809,183400,349630800,12050,12050,12050,12050,0
|
|
20240809,183300,349630800,12050,12050,12050,12050,0
|
|
20240809,183200,349630800,12050,12050,12050,12050,121
|
|
20240809,183100,349630800,12050,12050,12050,12050,0
|
|
20240809,183000,349630800,12050,12050,12050,12050,0
|
|
20240809,182900,349630800,12050,12050,12050,12050,0
|
|
20240809,182800,349630800,12050,12050,12050,12050,0
|
|
20240809,182700,349630800,12050,12050,12050,12050,0
|
|
20240809,182600,349630800,12050,12050,12050,12050,0
|
|
20240809,182500,349630800,12050,12050,12050,12050,0
|
|
20240809,182400,349630800,12050,12050,12050,12050,0
|
|
20240809,182300,349630800,12050,12050,12050,12050,0
|
|
20240809,182200,349630800,12050,12050,12050,12050,0
|
|
20240809,182100,349630800,12050,12050,12050,12050,0
|
|
20240809,182000,349630800,12050,12050,12050,12050,0
|
|
20240809,181900,349630800,12050,12050,12050,12050,0
|
|
20240809,181800,349630800,12050,12050,12050,12050,0
|
|
20240809,181700,349630800,12050,12050,12050,12050,0
|
|
20240809,181600,349630800,12050,12050,12050,12050,0
|
|
20240809,181500,349630800,12050,12050,12050,12050,0
|
|
20240809,181400,349630800,12050,12050,12050,12050,0
|
|
20240809,181300,349630800,12050,12050,12050,12050,0
|
|
20240809,181200,349630800,12050,12050,12050,12050,0
|
|
20240809,181100,349630800,12050,12050,12050,12050,0
|
|
20240809,181000,349630800,12050,12050,12050,12050,0
|
|
20240809,180900,349630800,12050,12050,12050,12050,0
|
|
20240809,180800,349630800,12050,12050,12050,12050,0
|
|
20240809,180700,349630800,12050,12050,12050,12050,0
|
|
20240809,180600,349630800,12050,12050,12050,12050,0
|
|
20240809,180500,349630800,12050,12050,12050,12050,0
|
|
20240809,180400,349630800,12050,12050,12050,12050,0
|
|
20240809,180300,349630800,12050,12050,12050,12050,0
|
|
20240809,180200,349630800,12050,12050,12050,12050,121
|
|
20240809,180100,349630800,12050,12050,12050,12050,0
|
|
20240809,180000,349630800,12050,12050,12050,12050,0
|
|
20240809,175900,349630800,12050,12050,12050,12050,0
|
|
20240809,175800,349630800,12050,12050,12050,12050,0
|
|
20240809,175700,349630800,12050,12050,12050,12050,0
|
|
20240809,175600,349630800,12050,12050,12050,12050,0
|
|
20240809,175500,349630800,12050,12050,12050,12050,0
|
|
20240809,175400,349630800,12050,12050,12050,12050,0
|
|
20240809,175300,349630800,12050,12050,12050,12050,0
|
|
20240809,175200,349630800,12050,12050,12050,12050,0
|
|
20240809,175100,349630800,12050,12050,12050,12050,0
|
|
20240809,175000,349630800,12050,12050,12050,12050,0
|
|
20240809,174900,349630800,12050,12050,12050,12050,0
|
|
20240809,174800,349630800,12050,12050,12050,12050,0
|
|
20240809,174700,349630800,12050,12050,12050,12050,0
|
|
20240809,174600,349630800,12050,12050,12050,12050,0
|
|
20240809,174500,349630800,12050,12050,12050,12050,0
|
|
20240809,174400,349630800,12050,12050,12050,12050,0
|
|
20240809,174300,349630800,12050,12050,12050,12050,0
|
|
20240809,174200,349630800,12050,12050,12050,12050,0
|
|
20240809,174100,349630800,12050,12050,12050,12050,0
|
|
20240809,174000,349630800,12050,12050,12050,12050,0
|
|
20240809,173900,349630800,12050,12050,12050,12050,0
|
|
20240809,173800,349630800,12050,12050,12050,12050,0
|
|
20240809,173700,349630800,12050,12050,12050,12050,0
|
|
20240809,173600,349630800,12050,12050,12050,12050,0
|
|
20240809,173500,349630800,12050,12050,12050,12050,0
|
|
20240809,173400,349630800,12050,12050,12050,12050,0
|
|
20240809,173300,349630800,12050,12050,12050,12050,0
|
|
20240809,173200,349630800,12050,12050,12050,12050,121
|
|
20240809,173100,349630800,12050,12050,12050,12050,0
|
|
20240809,173000,349630800,12050,12050,12050,12050,0
|
|
20240809,172900,349630800,12050,12050,12050,12050,0
|
|
20240809,172800,349630800,12050,12050,12050,12050,0
|
|
20240809,172700,349630800,12050,12050,12050,12050,0
|
|
20240809,172600,349630800,12050,12050,12050,12050,0
|
|
20240809,172500,349630800,12050,12050,12050,12050,0
|
|
20240809,172400,349630800,12050,12050,12050,12050,0
|
|
20240809,172300,349630800,12050,12050,12050,12050,0
|
|
20240809,172200,349630800,12050,12050,12050,12050,0
|
|
20240809,172100,349630800,12050,12050,12050,12050,0
|
|
20240809,172000,349630800,12050,12050,12050,12050,0
|
|
20240809,171900,349630800,12050,12050,12050,12050,0
|
|
20240809,171800,349630800,12050,12050,12050,12050,0
|
|
20240809,171700,349630800,12050,12050,12050,12050,0
|
|
20240809,171600,349630800,12050,12050,12050,12050,0
|
|
20240809,171500,349630800,12050,12050,12050,12050,0
|
|
20240809,171400,349630800,12050,12050,12050,12050,0
|
|
20240809,171300,349630800,12050,12050,12050,12050,0
|
|
20240809,171200,349630800,12050,12050,12050,12050,0
|
|
20240809,171100,349630800,12050,12050,12050,12050,0
|
|
20240809,171000,349630800,12050,12050,12050,12050,0
|
|
20240809,170900,349630800,12050,12050,12050,12050,0
|
|
20240809,170800,349630800,12050,12050,12050,12050,0
|
|
20240809,170700,349630800,12050,12050,12050,12050,0
|
|
20240809,170600,349630800,12050,12050,12050,12050,0
|
|
20240809,170500,349630800,12050,12050,12050,12050,0
|
|
20240809,170400,349630800,12050,12050,12050,12050,0
|
|
20240809,170300,349630800,12050,12050,12050,12050,0
|
|
20240809,170200,349630800,12050,12050,12050,12050,121
|
|
20240809,170100,349630800,12050,12050,12050,12050,0
|
|
20240809,170000,349630800,12050,12050,12050,12050,0
|
|
20240809,165900,349630800,12050,12050,12050,12050,0
|
|
20240809,165800,349630800,12050,12050,12050,12050,0
|
|
20240809,165700,349630800,12050,12050,12050,12050,0
|
|
20240809,165600,349630800,12050,12050,12050,12050,0
|
|
20240809,165500,349630800,12050,12050,12050,12050,0
|
|
20240809,165400,349630800,12050,12050,12050,12050,0
|
|
20240809,165300,349630800,12050,12050,12050,12050,0
|
|
20240809,165200,349630800,12050,12050,12050,12050,0
|
|
20240809,165100,349630800,12050,12050,12050,12050,0
|
|
20240809,165000,349630800,12050,12050,12050,12050,0
|
|
20240809,164900,349630800,12050,12050,12050,12050,0
|
|
20240809,164800,349630800,12050,12050,12050,12050,0
|
|
20240809,164700,349630800,12050,12050,12050,12050,0
|
|
20240809,164600,349630800,12050,12050,12050,12050,0
|
|
20240809,164500,349630800,12050,12050,12050,12050,0
|
|
20240809,164400,349630800,12050,12050,12050,12050,0
|
|
20240809,164300,349630800,12050,12050,12050,12050,0
|
|
20240809,164200,349630800,12050,12050,12050,12050,0
|
|
20240809,164100,349630800,12050,12050,12050,12050,0
|
|
20240809,164000,349630800,12050,12050,12050,12050,0
|
|
20240809,163900,349630800,12050,12050,12050,12050,0
|
|
20240809,163800,349630800,12050,12050,12050,12050,0
|
|
20240809,163700,349630800,12050,12050,12050,12050,0
|
|
20240809,163600,349630800,12050,12050,12050,12050,0
|
|
20240809,163500,349630800,12050,12050,12050,12050,0
|
|
20240809,163400,349630800,12050,12050,12050,12050,0
|
|
20240809,163300,349630800,12050,12050,12050,12050,0
|
|
20240809,163200,349630800,12050,12050,12050,12050,121
|
|
20240809,163100,349630800,12050,12050,12050,12050,0
|
|
20240809,163000,349630800,12050,12050,12050,12050,0
|
|
20240809,162900,349630800,12050,12050,12050,12050,0
|
|
20240809,162800,349630800,12050,12050,12050,12050,0
|
|
20240809,162700,349630800,12050,12050,12050,12050,0
|
|
20240809,162600,349630800,12050,12050,12050,12050,0
|
|
20240809,162500,349630800,12050,12050,12050,12050,0
|
|
20240809,162400,349630800,12050,12050,12050,12050,0
|
|
20240809,162300,349630800,12050,12050,12050,12050,0
|
|
20240809,162200,349630800,12050,12050,12050,12050,0
|
|
20240809,162100,349630800,12050,12050,12050,12050,0
|
|
20240809,162000,349630800,12050,12050,12050,12050,0
|
|
20240809,161900,349630800,12050,12050,12050,12050,0
|
|
20240809,161800,349630800,12050,12050,12050,12050,0
|
|
20240809,161700,349630800,12050,12050,12050,12050,0
|
|
20240809,161600,349630800,12050,12050,12050,12050,0
|
|
20240809,161500,349630800,12050,12050,12050,12050,0
|
|
20240809,161400,349630800,12050,12050,12050,12050,0
|
|
20240809,161300,349630800,12050,12050,12050,12050,0
|
|
20240809,161200,349630800,12050,12050,12050,12050,0
|
|
20240809,161100,349630800,12050,12050,12050,12050,0
|
|
20240809,161000,349630800,12050,12050,12050,12050,0
|
|
20240809,160900,349630800,12050,12050,12050,12050,0
|
|
20240809,160800,349630800,12050,12050,12050,12050,0
|
|
20240809,160700,349630800,12050,12050,12050,12050,0
|
|
20240809,160600,349630800,12050,12050,12050,12050,0
|
|
20240809,160500,349630800,12050,12050,12050,12050,0
|
|
20240809,160400,349630800,12050,12050,12050,12050,0
|
|
20240809,160300,349630800,12050,12050,12050,12050,0
|
|
20240809,160200,349630800,12050,12050,12050,12050,121
|
|
20240809,160100,349630800,12050,12050,12050,12050,0
|
|
20240809,160000,349630800,12050,12050,12050,12050,0
|
|
20240809,155900,349630800,12050,12050,12050,12050,0
|
|
20240809,155800,349630800,12050,12050,12050,12050,0
|
|
20240809,155700,349630800,12050,12050,12050,12050,0
|
|
20240809,155600,349630800,12050,12050,12050,12050,0
|
|
20240809,155500,349630800,12050,12050,12050,12050,0
|
|
20240809,155400,349630800,12050,12050,12050,12050,0
|
|
20240809,155300,349630800,12050,12050,12050,12050,0
|
|
20240809,155200,349630800,12050,12050,12050,12050,0
|
|
20240809,155100,349630800,12050,12050,12050,12050,0
|
|
20240809,155000,349630800,12050,12050,12050,12050,0
|
|
20240809,154900,349630800,12050,12050,12050,12050,0
|
|
20240809,154800,349630800,12050,12050,12050,12050,0
|
|
20240809,154700,349630800,12050,12050,12050,12050,0
|
|
20240809,154600,349630800,12050,12050,12050,12050,0
|
|
20240809,154500,349630800,12050,12050,12050,12050,0
|
|
20240809,154400,349630800,12050,12050,12050,12050,0
|
|
20240809,154300,349630800,12050,12050,12050,12050,0
|
|
20240809,154200,349630800,12050,12050,12050,12050,0
|
|
20240809,154100,349630800,12050,12050,12050,12050,0
|
|
20240809,154000,349630800,12050,12050,12050,12050,0
|
|
20240809,153900,349630800,12050,12050,12050,12050,0
|
|
20240809,153800,349630800,12050,12050,12050,12050,0
|
|
20240809,153700,349630800,12050,12050,12050,12050,0
|
|
20240809,153600,349630800,12050,12050,12050,12050,0
|
|
20240809,153500,349630800,12050,12050,12050,12050,0
|
|
20240809,153400,349630800,12050,12050,12050,12050,0
|
|
20240809,153300,349630800,12050,12050,12050,12050,0
|
|
20240809,153200,349630800,12050,12050,12050,12050,121
|
|
20240809,153100,349630800,12050,12050,12050,12050,0
|
|
20240809,153000,349630800,12050,12050,12050,12050,121
|
|
20240809,152900,348172750,12070,12070,12070,12070,0
|
|
20240809,152800,348172750,12070,12070,12070,12070,0
|
|
20240809,152700,348172750,12070,12070,12070,12070,0
|
|
20240809,152600,348172750,12070,12070,12070,12070,0
|
|
20240809,152500,348172750,12070,12070,12070,12070,0
|
|
20240809,152400,348172750,12070,12070,12070,12070,0
|
|
20240809,152300,348172750,12070,12070,12070,12070,0
|
|
20240809,152200,348172750,12070,12070,12070,12070,0
|
|
20240809,152100,348172750,12070,12070,12070,12070,0
|
|
20240809,152000,348172750,12070,12070,12070,12070,0
|
|
20240809,151900,348172750,12070,12070,12070,12070,0
|
|
20240809,151800,348172750,12070,12040,12070,12020,137
|
|
20240809,151700,346520770,12060,12050,12060,12050,5
|
|
20240809,151600,346460510,12060,12060,12060,12060,0
|
|
20240809,151500,346460510,12060,12060,12060,12060,1
|
|
20240809,151400,346448450,12070,12070,12070,12070,0
|
|
20240809,151300,346448450,12070,12070,12070,12070,0
|
|
20240809,151200,346448450,12070,12060,12070,12060,4
|
|
20240809,151100,346400200,12080,12060,12080,12060,2
|
|
20240809,151000,346376060,12090,12020,12090,12020,32
|
|
20240809,150900,345990220,12020,12020,12020,12020,0
|
|
20240809,150800,345990220,12020,12020,12020,12020,10
|
|
20240809,150700,345870020,12030,11990,12030,11990,210
|
|
20240809,150600,343346200,11980,11980,11980,11980,0
|
|
20240809,150500,343346200,11980,11950,11980,11950,203
|
|
20240809,150400,340920260,11950,12010,12010,11950,168
|
|
20240809,150300,338907110,12010,12020,12020,12010,51
|
|
20240809,150200,338294540,12010,12010,12010,12010,75
|
|
20240809,150100,337393790,12020,12090,12090,12020,80
|
|
20240809,150000,336429540,12100,12100,12100,12100,0
|
|
20240809,145900,336429540,12100,12100,12100,12100,0
|
|
20240809,145800,336429540,12100,12090,12100,12090,2
|
|
20240809,145700,336405350,12100,12090,12100,12090,15
|
|
20240809,145600,336223990,12070,12070,12070,12070,1
|
|
20240809,145500,336211920,12100,12100,12100,12100,0
|
|
20240809,145400,336211920,12100,12100,12100,12100,10
|
|
20240809,145300,336090920,12100,12100,12100,12100,1
|
|
20240809,145200,336078820,12060,12060,12060,12060,56
|
|
20240809,145100,335403460,12060,12090,12090,12060,144
|
|
20240809,145000,333664210,12120,12120,12120,12120,125
|
|
20240809,144900,332149210,12120,12120,12120,12120,0
|
|
20240809,144800,332149210,12120,12120,12120,12120,0
|
|
20240809,144700,332149210,12120,12120,12120,12120,1
|
|
20240809,144600,332137090,12110,12110,12110,12110,39
|
|
20240809,144500,331664800,12110,12110,12110,12110,35
|
|
20240809,144400,331240950,12120,12120,12120,12120,0
|
|
20240809,144300,331240950,12120,12120,12120,12120,0
|
|
20240809,144200,331240950,12120,12120,12120,12120,0
|
|
20240809,144100,331240950,12120,12120,12120,12120,0
|
|
20240809,144000,331240950,12120,12120,12120,12120,2
|
|
20240809,143900,331216710,12140,12140,12140,12140,0
|
|
20240809,143800,331216710,12140,12140,12140,12140,0
|
|
20240809,143700,331216710,12140,12140,12140,12140,0
|
|
20240809,143600,331216710,12140,12150,12150,12080,207
|
|
20240809,143500,328715220,12150,12160,12160,12150,18
|
|
20240809,143400,328496510,12190,12190,12190,12190,0
|
|
20240809,143300,328496510,12190,12190,12190,12190,0
|
|
20240809,143200,328496510,12190,12180,12230,12180,114
|
|
20240809,143100,327104470,12140,12220,12220,12140,639
|
|
20240809,143000,319328260,12220,12220,12220,12220,9
|
|
20240809,142900,319218280,12230,12210,12390,12210,235
|
|
20240809,142800,316330740,12250,12210,12250,12210,59
|
|
20240809,142700,315608870,12250,12190,12250,12150,452
|
|
20240809,142600,310112030,12190,12140,12210,12140,1475
|
|
20240809,142500,292126880,12110,12110,12110,12110,1
|
|
20240809,142400,292114770,12100,12100,12100,12100,0
|
|
20240809,142300,292114770,12100,12100,12100,12100,0
|
|
20240809,142200,292114770,12100,12100,12100,12100,2
|
|
20240809,142100,292090570,12100,12090,12100,12090,52
|
|
20240809,142000,291461380,12080,12040,12080,12040,219
|
|
20240809,141900,288818270,12040,12040,12040,12040,2
|
|
20240809,141800,288794190,12040,11930,12040,11930,1949
|
|
20240809,141700,265431190,11940,11940,11940,11940,16
|
|
20240809,141600,265240150,11940,11940,11940,11940,0
|
|
20240809,141500,265240150,11940,11930,11940,11930,89
|
|
20240809,141400,264177650,11930,11930,11930,11930,10
|
|
20240809,141300,264058350,11930,11920,11930,11920,206
|
|
20240809,141200,261600970,11930,11910,11930,11910,50
|
|
20240809,141100,261004500,11910,11910,11910,11910,0
|
|
20240809,141000,261004500,11910,11910,11910,11910,0
|
|
20240809,140900,261004500,11910,11910,11910,11910,0
|
|
20240809,140800,261004500,11910,11910,11910,11910,0
|
|
20240809,140700,261004500,11910,11910,11910,11910,0
|
|
20240809,140600,261004500,11910,11900,11910,11900,1380
|
|
20240809,140500,244568820,11910,11910,11910,11910,0
|
|
20240809,140400,244568820,11910,11910,11910,11910,0
|
|
20240809,140300,244568820,11910,11910,11910,11910,0
|
|
20240809,140200,244568820,11910,11910,11910,11910,0
|
|
20240809,140100,244568820,11910,11890,11910,11890,50
|
|
20240809,140000,243973400,11850,11850,11850,11850,0
|
|
20240809,135900,243973400,11850,11860,11860,11850,10
|
|
20240809,135800,243854890,11910,11910,11910,11910,0
|
|
20240809,135700,243854890,11910,11910,11910,11910,0
|
|
20240809,135600,243854890,11910,11910,11910,11910,0
|
|
20240809,135500,243854890,11910,11890,11910,11890,20
|
|
20240809,135400,243616870,11900,11900,11900,11900,0
|
|
20240809,135300,243616870,11900,11890,11900,11890,4
|
|
20240809,135200,243569300,11840,11840,11840,11840,0
|
|
20240809,135100,243569300,11840,11840,11840,11840,113
|
|
20240809,135000,242231380,11870,11880,11880,11870,200
|
|
20240809,134900,239856380,11890,11890,11890,11890,0
|
|
20240809,134800,239856380,11890,11900,11910,11890,300
|
|
20240809,134700,236286310,11900,11880,11900,11850,235
|
|
20240809,134600,233492840,11900,11900,11900,11900,0
|
|
20240809,134500,233492840,11900,11900,11900,11900,0
|
|
20240809,134400,233492840,11900,11900,11900,11900,0
|
|
20240809,134300,233492840,11900,11900,11900,11900,0
|
|
20240809,134200,233492840,11900,11910,11920,11900,101
|
|
20240809,134100,232290020,11920,11910,11920,11910,40
|
|
20240809,134000,231813480,11910,11900,11910,11900,20
|
|
20240809,133900,231575430,11890,11900,11900,11890,88
|
|
20240809,133800,230528350,11900,11900,11900,11900,10
|
|
20240809,133700,230409350,11910,11900,11910,11900,626
|
|
20240809,133600,222954660,11900,11880,11900,11880,785
|
|
20240809,133500,213620450,11880,11870,11880,11870,20
|
|
20240809,133400,213382900,11880,11870,11880,11870,10
|
|
20240809,133300,213264110,11870,11860,11870,11860,552
|
|
20240809,133200,206717240,11860,11850,11860,11850,9
|
|
20240809,133100,206610580,11850,11850,11850,11850,7
|
|
20240809,133000,206527630,11840,11840,11840,11840,5
|
|
20240809,132900,206468430,11840,11830,11840,11830,95
|
|
20240809,132800,205343730,11830,11830,11830,11830,0
|
|
20240809,132700,205343730,11830,11830,11830,11830,31
|
|
20240809,132600,204977000,11830,11830,11840,11830,569
|
|
20240809,132500,198240450,11810,11810,11810,11810,17
|
|
20240809,132400,198039680,11840,11840,11840,11840,20
|
|
20240809,132300,197802880,11840,11830,11840,11830,20
|
|
20240809,132200,197566220,11830,11810,11830,11810,123
|
|
20240809,132100,196113210,11820,11820,11820,11820,208
|
|
20240809,132000,193654650,11860,11860,11860,11860,0
|
|
20240809,131900,193654650,11860,11860,11860,11860,0
|
|
20240809,131800,193654650,11860,11860,11860,11860,19
|
|
20240809,131700,193429310,11860,11850,11860,11850,38
|
|
20240809,131600,192978790,11860,11860,11860,11860,0
|
|
20240809,131500,192978790,11860,11860,11860,11860,0
|
|
20240809,131400,192978790,11860,11830,11860,11830,522
|
|
20240809,131300,186802340,11830,11820,11830,11820,51
|
|
20240809,131200,186199220,11820,11820,11820,11820,6
|
|
20240809,131100,186128300,11820,11810,11820,11810,54
|
|
20240809,131000,185490140,11800,11800,11800,11800,0
|
|
20240809,130900,185490140,11800,11800,11800,11800,0
|
|
20240809,130800,185490140,11800,11800,11800,11800,35
|
|
20240809,130700,185077140,11800,11800,11800,11800,0
|
|
20240809,130600,185077140,11800,11800,11800,11800,0
|
|
20240809,130500,185077140,11800,11800,11800,11800,0
|
|
20240809,130400,185077140,11800,11800,11800,11800,0
|
|
20240809,130300,185077140,11800,11800,11800,11800,50
|
|
20240809,130200,184487140,11760,11760,11760,11760,0
|
|
20240809,130100,184487140,11760,11760,11760,11760,3
|
|
20240809,130000,184451860,11800,11800,11800,11800,0
|
|
20240809,125900,184451860,11800,11800,11800,11800,0
|
|
20240809,125800,184451860,11800,11800,11800,11800,0
|
|
20240809,125700,184451860,11800,11800,11800,11800,0
|
|
20240809,125600,184451860,11800,11800,11800,11800,0
|
|
20240809,125500,184451860,11800,11800,11800,11800,11
|
|
20240809,125400,184322060,11810,11810,11810,11810,0
|
|
20240809,125300,184322060,11810,11810,11810,11810,0
|
|
20240809,125200,184322060,11810,11800,11810,11800,106
|
|
20240809,125100,183071200,11800,11790,11810,11790,120
|
|
20240809,125000,181655140,11790,11790,11790,11790,10
|
|
20240809,124900,181537240,11790,11790,11790,11790,20
|
|
20240809,124800,181301440,11790,11790,11790,11790,0
|
|
20240809,124700,181301440,11790,11790,11790,11790,10
|
|
20240809,124600,181183540,11790,11770,11790,11770,34
|
|
20240809,124500,180782870,11760,11760,11760,11760,0
|
|
20240809,124400,180782870,11760,11760,11760,11760,1
|
|
20240809,124300,180771110,11770,11770,11770,11770,0
|
|
20240809,124200,180771110,11770,11770,11770,11770,5
|
|
20240809,124100,180712260,11770,11770,11770,11770,0
|
|
20240809,124000,180712260,11770,11770,11770,11770,0
|
|
20240809,123900,180712260,11770,11770,11770,11770,0
|
|
20240809,123800,180712260,11770,11770,11770,11770,0
|
|
20240809,123700,180712260,11770,11770,11770,11770,0
|
|
20240809,123600,180712260,11770,11770,11770,11770,0
|
|
20240809,123500,180712260,11770,11770,11770,11770,0
|
|
20240809,123400,180712260,11770,11770,11770,11770,0
|
|
20240809,123300,180712260,11770,11770,11770,11770,1
|
|
20240809,123200,180700490,11730,11730,11730,11730,0
|
|
20240809,123100,180700490,11730,11730,11730,11730,0
|
|
20240809,123000,180700490,11730,11730,11730,11730,10
|
|
20240809,122900,180583190,11730,11730,11730,11730,9
|
|
20240809,122800,180477620,11730,11730,11730,11730,0
|
|
20240809,122700,180477620,11730,11730,11730,11730,0
|
|
20240809,122600,180477620,11730,11730,11730,11730,0
|
|
20240809,122500,180477620,11730,11730,11730,11730,0
|
|
20240809,122400,180477620,11730,11730,11730,11730,0
|
|
20240809,122300,180477620,11730,11730,11730,11730,0
|
|
20240809,122200,180477620,11730,11730,11730,11730,0
|
|
20240809,122100,180477620,11730,11730,11730,11730,0
|
|
20240809,122000,180477620,11730,11730,11730,11730,0
|
|
20240809,121900,180477620,11730,11730,11730,11730,50
|
|
20240809,121800,179891120,11770,11740,11770,11740,100
|
|
20240809,121700,178714860,11740,11740,11740,11740,0
|
|
20240809,121600,178714860,11740,11740,11740,11740,0
|
|
20240809,121500,178714860,11740,11740,11740,11740,0
|
|
20240809,121400,178714860,11740,11740,11740,11740,0
|
|
20240809,121300,178714860,11740,11740,11740,11740,0
|
|
20240809,121200,178714860,11740,11740,11740,11740,0
|
|
20240809,121100,178714860,11740,11740,11740,11740,0
|
|
20240809,121000,178714860,11740,11740,11740,11740,1
|
|
20240809,120900,178703120,11730,11730,11730,11730,0
|
|
20240809,120800,178703120,11730,11730,11730,11730,0
|
|
20240809,120700,178703120,11730,11730,11730,11730,0
|
|
20240809,120600,178703120,11730,11730,11730,11730,0
|
|
20240809,120500,178703120,11730,11730,11730,11730,0
|
|
20240809,120400,178703120,11730,11730,11730,11730,0
|
|
20240809,120300,178703120,11730,11730,11730,11730,0
|
|
20240809,120200,178703120,11730,11730,11730,11730,0
|
|
20240809,120100,178703120,11730,11730,11730,11730,0
|
|
20240809,120000,178703120,11730,11730,11730,11730,0
|
|
20240809,115900,178703120,11730,11730,11730,11730,0
|
|
20240809,115800,178703120,11730,11730,11730,11730,0
|
|
20240809,115700,178703120,11730,11730,11730,11730,0
|
|
20240809,115600,178703120,11730,11730,11730,11730,31
|
|
20240809,115500,178339490,11730,11720,11730,11720,220
|
|
20240809,115400,175760470,11720,11720,11720,11720,42
|
|
20240809,115300,175268230,11710,11710,11710,11710,11
|
|
20240809,115200,175139420,11730,11730,11730,11730,0
|
|
20240809,115100,175139420,11730,11730,11730,11730,0
|
|
20240809,115000,175139420,11730,11730,11730,11730,0
|
|
20240809,114900,175139420,11730,11730,11730,11730,0
|
|
20240809,114800,175139420,11730,11730,11730,11730,0
|
|
20240809,114700,175139420,11730,11730,11730,11730,0
|
|
20240809,114600,175139420,11730,11730,11730,11730,0
|
|
20240809,114500,175139420,11730,11730,11730,11730,0
|
|
20240809,114400,175139420,11730,11730,11730,11730,0
|
|
20240809,114300,175139420,11730,11730,11730,11730,0
|
|
20240809,114200,175139420,11730,11730,11730,11730,0
|
|
20240809,114100,175139420,11730,11730,11730,11730,0
|
|
20240809,114000,175139420,11730,11730,11730,11730,0
|
|
20240809,113900,175139420,11730,11730,11730,11730,0
|
|
20240809,113800,175139420,11730,11730,11730,11730,0
|
|
20240809,113700,175139420,11730,11730,11730,11730,0
|
|
20240809,113600,175139420,11730,11730,11730,11730,0
|
|
20240809,113500,175139420,11730,11730,11730,11730,0
|
|
20240809,113400,175139420,11730,11710,11730,11710,2
|
|
20240809,113300,175115980,11710,11720,11730,11710,38
|
|
20240809,113200,174670630,11700,11700,11700,11700,491
|
|
20240809,113100,168925930,11700,11660,11700,11650,128
|
|
20240809,113000,167430770,11670,11670,11670,11670,0
|
|
20240809,112900,167430770,11670,11670,11670,11670,0
|
|
20240809,112800,167430770,11670,11670,11670,11670,0
|
|
20240809,112700,167430770,11670,11670,11670,11670,14
|
|
20240809,112600,167267390,11670,11670,11670,11670,0
|
|
20240809,112500,167267390,11670,11680,11680,11670,91
|
|
20240809,112400,166205380,11680,11680,11680,11680,0
|
|
20240809,112300,166205380,11680,11680,11680,11680,2
|
|
20240809,112200,166182020,11680,11680,11680,11680,0
|
|
20240809,112100,166182020,11680,11680,11680,11680,0
|
|
20240809,112000,166182020,11680,11680,11680,11680,0
|
|
20240809,111900,166182020,11680,11680,11680,11680,0
|
|
20240809,111800,166182020,11680,11680,11680,11680,0
|
|
20240809,111700,166182020,11680,11680,11680,11680,0
|
|
20240809,111600,166182020,11680,11680,11680,11680,0
|
|
20240809,111500,166182020,11680,11680,11680,11680,0
|
|
20240809,111400,166182020,11680,11680,11680,11680,5
|
|
20240809,111300,166123620,11680,11680,11680,11680,0
|
|
20240809,111200,166123620,11680,11680,11680,11680,0
|
|
20240809,111100,166123620,11680,11680,11680,11680,0
|
|
20240809,111000,166123620,11680,11680,11680,11680,0
|
|
20240809,110900,166123620,11680,11680,11680,11680,3
|
|
20240809,110800,166088580,11700,11700,11700,11700,0
|
|
20240809,110700,166088580,11700,11700,11700,11700,0
|
|
20240809,110600,166088580,11700,11700,11700,11700,0
|
|
20240809,110500,166088580,11700,11700,11700,11700,140
|
|
20240809,110400,164450580,11720,11720,11720,11720,0
|
|
20240809,110300,164450580,11720,11720,11720,11720,0
|
|
20240809,110200,164450580,11720,11720,11720,11720,0
|
|
20240809,110100,164450580,11720,11720,11720,11720,0
|
|
20240809,110000,164450580,11720,11720,11720,11720,0
|
|
20240809,105900,164450580,11720,11720,11720,11720,0
|
|
20240809,105800,164450580,11720,11720,11720,11720,0
|
|
20240809,105700,164450580,11720,11720,11720,11720,0
|
|
20240809,105600,164450580,11720,11720,11720,11720,112
|
|
20240809,105500,163137940,11700,11700,11700,11700,0
|
|
20240809,105400,163137940,11700,11700,11700,11700,90
|
|
20240809,105300,162084940,11700,11700,11700,11700,63
|
|
20240809,105200,161347840,11670,11670,11670,11670,0
|
|
20240809,105100,161347840,11670,11670,11670,11670,0
|
|
20240809,105000,161347840,11670,11670,11670,11670,1
|
|
20240809,104900,161336170,11720,11720,11720,11720,0
|
|
20240809,104800,161336170,11720,11720,11720,11720,0
|
|
20240809,104700,161336170,11720,11720,11720,11720,0
|
|
20240809,104600,161336170,11720,11690,11720,11690,100
|
|
20240809,104500,160164220,11660,11690,11690,11660,188
|
|
20240809,104400,157969810,11700,11700,11700,11700,0
|
|
20240809,104300,157969810,11700,11700,11700,11700,0
|
|
20240809,104200,157969810,11700,11700,11700,11700,0
|
|
20240809,104100,157969810,11700,11690,11700,11690,102
|
|
20240809,104000,156776430,11690,11680,11690,11680,101
|
|
20240809,103900,155596500,11660,11660,11660,11660,0
|
|
20240809,103800,155596500,11660,11660,11660,11660,0
|
|
20240809,103700,155596500,11660,11670,11670,11660,67
|
|
20240809,103600,154815270,11670,11670,11670,11670,0
|
|
20240809,103500,154815270,11670,11670,11670,11670,3
|
|
20240809,103400,154780260,11680,11680,11680,11680,27
|
|
20240809,103300,154464900,11700,11700,11700,11700,30
|
|
20240809,103200,154113900,11750,11710,11750,11640,792
|
|
20240809,103100,144867700,11720,11720,11900,11720,118
|
|
20240809,103000,143470680,11680,11740,11740,11680,55
|
|
20240809,102900,142827900,11730,11850,11870,11730,18
|
|
20240809,102800,142615540,11720,11680,11810,11680,70
|
|
20240809,102700,141791030,11660,11650,11810,11650,101
|
|
20240809,102600,140606740,11650,11670,11680,11650,207
|
|
20240809,102500,138192200,11670,11710,11710,11670,14
|
|
20240809,102400,138028480,11720,11740,11810,11700,300
|
|
20240809,102300,134509900,11740,11740,11740,11740,0
|
|
20240809,102200,134509900,11740,11680,11940,11680,283
|
|
20240809,102100,131174980,11680,11640,11850,11600,427
|
|
20240809,102000,126180840,11660,11490,11660,11490,368
|
|
20240809,101900,121924470,11460,11460,11460,11460,26
|
|
20240809,101800,121626510,11460,11460,11480,11460,18
|
|
20240809,101700,121420200,11460,11460,11460,11460,1
|
|
20240809,101600,121408740,11420,11420,11420,11420,0
|
|
20240809,101500,121408740,11420,11420,11420,11420,70
|
|
20240809,101400,120609340,11420,11450,11450,11420,89
|
|
20240809,101300,119592460,11470,11470,11470,11470,50
|
|
20240809,101200,119018960,11480,11480,11480,11480,0
|
|
20240809,101100,119018960,11480,11480,11480,11480,2
|
|
20240809,101000,118996000,11490,11490,11490,11490,2
|
|
20240809,100900,118973020,11510,11510,11510,11510,0
|
|
20240809,100800,118973020,11510,11510,11510,11510,0
|
|
20240809,100700,118973020,11510,11510,11510,11510,0
|
|
20240809,100600,118973020,11510,11510,11510,11510,0
|
|
20240809,100500,118973020,11510,11510,11510,11510,1
|
|
20240809,100400,118961510,11550,11510,11550,11510,24
|
|
20240809,100300,118684350,11550,11550,11550,11550,0
|
|
20240809,100200,118684350,11550,11550,11550,11550,0
|
|
20240809,100100,118684350,11550,11550,11550,11550,0
|
|
20240809,100000,118684350,11550,11550,11550,11550,0
|
|
20240809,095900,118684350,11550,11550,11550,11550,1
|
|
20240809,095800,118672800,11470,11450,11470,11450,370
|
|
20240809,095700,114432440,11450,11450,11450,11450,0
|
|
20240809,095600,114432440,11450,11450,11450,11450,0
|
|
20240809,095500,114432440,11450,11450,11450,11450,0
|
|
20240809,095400,114432440,11450,11450,11450,11450,0
|
|
20240809,095300,114432440,11450,11450,11450,11450,0
|
|
20240809,095200,114432440,11450,11450,11450,11450,0
|
|
20240809,095100,114432440,11450,11450,11450,11450,0
|
|
20240809,095000,114432440,11450,11450,11450,11450,0
|
|
20240809,094900,114432440,11450,11450,11450,11450,0
|
|
20240809,094800,114432440,11450,11450,11450,11450,0
|
|
20240809,094700,114432440,11450,11450,11450,11450,0
|
|
20240809,094600,114432440,11450,11430,11450,11430,21
|
|
20240809,094500,114192390,11430,11430,11430,11430,0
|
|
20240809,094400,114192390,11430,11430,11430,11430,0
|
|
20240809,094300,114192390,11430,11450,11450,11430,24
|
|
20240809,094200,113917860,11440,11430,11460,11410,637
|
|
20240809,094100,106634950,11430,11500,11500,11430,304
|
|
20240809,094000,103153760,11520,11560,11560,11520,354
|
|
20240809,093900,99071880,11570,11570,11570,11570,0
|
|
20240809,093800,99071880,11570,11570,11570,11570,0
|
|
20240809,093700,99071880,11570,11540,11570,11540,29
|
|
20240809,093600,98736710,11540,11540,11540,11540,0
|
|
20240809,093500,98736710,11540,11540,11540,11540,30
|
|
20240809,093400,98390510,11540,11530,11540,11530,150
|
|
20240809,093300,96659710,11490,11510,11510,11490,200
|
|
20240809,093200,94361210,11500,11500,11500,11500,100
|
|
20240809,093100,93211210,11470,11480,11480,11470,3
|
|
20240809,093000,93176780,11470,11470,11470,11470,0
|
|
20240809,092900,93176780,11470,11490,11490,11410,835
|
|
20240809,092800,83618040,11500,11500,11500,11500,0
|
|
20240809,092700,83618040,11500,11500,11500,11500,0
|
|
20240809,092600,83618040,11500,11510,11510,11490,112
|
|
20240809,092500,82330980,11540,11600,11600,11540,453
|
|
20240809,092400,77098490,11600,11600,11600,11600,0
|
|
20240809,092300,77098490,11600,11600,11600,11600,0
|
|
20240809,092200,77098490,11600,11630,11630,11600,134
|
|
20240809,092100,75541260,11640,11640,11640,11640,0
|
|
20240809,092000,75541260,11640,11650,11650,11640,350
|
|
20240809,091900,71467050,11650,11650,11650,11650,44
|
|
20240809,091800,70954450,11650,11660,11660,11650,441
|
|
20240809,091700,65816650,11660,11660,11660,11660,1
|
|
20240809,091600,65804990,11660,11660,11660,11660,0
|
|
20240809,091500,65804990,11660,11670,11670,11660,203
|
|
20240809,091400,63437900,11660,11650,11660,11650,538
|
|
20240809,091300,57170020,11680,11680,11680,11680,1
|
|
20240809,091200,57158340,11640,11710,11710,11640,83
|
|
20240809,091100,56190050,11730,11730,11730,11730,4
|
|
20240809,091000,56143130,11740,11750,11750,11740,236
|
|
20240809,090900,53370220,11790,11790,11790,11790,1
|
|
20240809,090800,53358430,11750,11780,11830,11750,925
|
|
20240809,090700,42462610,11740,11730,11780,11710,146
|
|
20240809,090600,40748900,11760,11690,11760,11660,2383
|
|
20240809,090500,12803430,11610,11690,11690,11610,162
|
|
20240809,090400,10922530,11610,11610,11610,11610,35
|
|
20240809,090300,10516180,11710,11710,11710,11710,2
|
|
20240809,090200,10492760,11720,11720,11720,11720,200
|
|
20240809,090100,8148760,11740,11620,11750,11620,200
|
|
20240809,090000,5803230,11590,11440,11590,11440,507
|