660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,195700,412593850,12780,12780,12780,12780,527
|
|
20240809,195600,412593850,12780,12780,12780,12780,0
|
|
20240809,195500,412593850,12780,12780,12780,12780,0
|
|
20240809,195400,412593850,12780,12780,12780,12780,0
|
|
20240809,195300,412593850,12780,12780,12780,12780,0
|
|
20240809,195200,412593850,12780,12780,12780,12780,0
|
|
20240809,195100,412593850,12780,12780,12780,12780,0
|
|
20240809,195000,412593850,12780,12780,12780,12780,0
|
|
20240809,194900,412593850,12780,12780,12780,12780,0
|
|
20240809,194800,412593850,12780,12780,12780,12780,0
|
|
20240809,194700,412593850,12780,12780,12780,12780,0
|
|
20240809,194600,412593850,12780,12780,12780,12780,0
|
|
20240809,194500,412593850,12780,12780,12780,12780,0
|
|
20240809,194400,412593850,12780,12780,12780,12780,0
|
|
20240809,194300,412593850,12780,12780,12780,12780,0
|
|
20240809,194200,412593850,12780,12780,12780,12780,0
|
|
20240809,194100,412593850,12780,12780,12780,12780,0
|
|
20240809,194000,412593850,12780,12780,12780,12780,0
|
|
20240809,193900,412593850,12780,12780,12780,12780,0
|
|
20240809,193800,412593850,12780,12780,12780,12780,0
|
|
20240809,193700,412593850,12780,12780,12780,12780,0
|
|
20240809,193600,412593850,12780,12780,12780,12780,0
|
|
20240809,193500,412593850,12780,12780,12780,12780,0
|
|
20240809,193400,412593850,12780,12780,12780,12780,0
|
|
20240809,193300,412593850,12780,12780,12780,12780,0
|
|
20240809,193200,412593850,12780,12780,12780,12780,0
|
|
20240809,193100,412593850,12780,12780,12780,12780,0
|
|
20240809,193000,412593850,12780,12780,12780,12780,0
|
|
20240809,192900,412593850,12780,12780,12780,12780,0
|
|
20240809,192800,412593850,12780,12780,12780,12780,0
|
|
20240809,192700,412593850,12780,12780,12780,12780,527
|
|
20240809,192600,412593850,12780,12780,12780,12780,0
|
|
20240809,192500,412593850,12780,12780,12780,12780,0
|
|
20240809,192400,412593850,12780,12780,12780,12780,0
|
|
20240809,192300,412593850,12780,12780,12780,12780,0
|
|
20240809,192200,412593850,12780,12780,12780,12780,0
|
|
20240809,192100,412593850,12780,12780,12780,12780,0
|
|
20240809,192000,412593850,12780,12780,12780,12780,0
|
|
20240809,191900,412593850,12780,12780,12780,12780,0
|
|
20240809,191800,412593850,12780,12780,12780,12780,0
|
|
20240809,191700,412593850,12780,12780,12780,12780,0
|
|
20240809,191600,412593850,12780,12780,12780,12780,0
|
|
20240809,191500,412593850,12780,12780,12780,12780,0
|
|
20240809,191400,412593850,12780,12780,12780,12780,0
|
|
20240809,191300,412593850,12780,12780,12780,12780,0
|
|
20240809,191200,412593850,12780,12780,12780,12780,0
|
|
20240809,191100,412593850,12780,12780,12780,12780,0
|
|
20240809,191000,412593850,12780,12780,12780,12780,0
|
|
20240809,190900,412593850,12780,12780,12780,12780,0
|
|
20240809,190800,412593850,12780,12780,12780,12780,0
|
|
20240809,190700,412593850,12780,12780,12780,12780,0
|
|
20240809,190600,412593850,12780,12780,12780,12780,0
|
|
20240809,190500,412593850,12780,12780,12780,12780,0
|
|
20240809,190400,412593850,12780,12780,12780,12780,0
|
|
20240809,190300,412593850,12780,12780,12780,12780,0
|
|
20240809,190200,412593850,12780,12780,12780,12780,0
|
|
20240809,190100,412593850,12780,12780,12780,12780,0
|
|
20240809,190000,412593850,12780,12780,12780,12780,0
|
|
20240809,185900,412593850,12780,12780,12780,12780,0
|
|
20240809,185800,412593850,12780,12780,12780,12780,0
|
|
20240809,185700,412593850,12780,12780,12780,12780,527
|
|
20240809,185600,412593850,12780,12780,12780,12780,0
|
|
20240809,185500,412593850,12780,12780,12780,12780,0
|
|
20240809,185400,412593850,12780,12780,12780,12780,0
|
|
20240809,185300,412593850,12780,12780,12780,12780,0
|
|
20240809,185200,412593850,12780,12780,12780,12780,0
|
|
20240809,185100,412593850,12780,12780,12780,12780,0
|
|
20240809,185000,412593850,12780,12780,12780,12780,0
|
|
20240809,184900,412593850,12780,12780,12780,12780,0
|
|
20240809,184800,412593850,12780,12780,12780,12780,0
|
|
20240809,184700,412593850,12780,12780,12780,12780,0
|
|
20240809,184600,412593850,12780,12780,12780,12780,0
|
|
20240809,184500,412593850,12780,12780,12780,12780,0
|
|
20240809,184400,412593850,12780,12780,12780,12780,0
|
|
20240809,184300,412593850,12780,12780,12780,12780,0
|
|
20240809,184200,412593850,12780,12780,12780,12780,0
|
|
20240809,184100,412593850,12780,12780,12780,12780,0
|
|
20240809,184000,412593850,12780,12780,12780,12780,0
|
|
20240809,183900,412593850,12780,12780,12780,12780,0
|
|
20240809,183800,412593850,12780,12780,12780,12780,0
|
|
20240809,183700,412593850,12780,12780,12780,12780,0
|
|
20240809,183600,412593850,12780,12780,12780,12780,0
|
|
20240809,183500,412593850,12780,12780,12780,12780,0
|
|
20240809,183400,412593850,12780,12780,12780,12780,0
|
|
20240809,183300,412593850,12780,12780,12780,12780,0
|
|
20240809,183200,412593850,12780,12780,12780,12780,0
|
|
20240809,183100,412593850,12780,12780,12780,12780,0
|
|
20240809,183000,412593850,12780,12780,12780,12780,0
|
|
20240809,182900,412593850,12780,12780,12780,12780,0
|
|
20240809,182800,412593850,12780,12780,12780,12780,0
|
|
20240809,182700,412593850,12780,12780,12780,12780,527
|
|
20240809,182600,412593850,12780,12780,12780,12780,0
|
|
20240809,182500,412593850,12780,12780,12780,12780,0
|
|
20240809,182400,412593850,12780,12780,12780,12780,0
|
|
20240809,182300,412593850,12780,12780,12780,12780,0
|
|
20240809,182200,412593850,12780,12780,12780,12780,0
|
|
20240809,182100,412593850,12780,12780,12780,12780,0
|
|
20240809,182000,412593850,12780,12780,12780,12780,0
|
|
20240809,181900,412593850,12780,12780,12780,12780,0
|
|
20240809,181800,412593850,12780,12780,12780,12780,0
|
|
20240809,181700,412593850,12780,12780,12780,12780,0
|
|
20240809,181600,412593850,12780,12780,12780,12780,0
|
|
20240809,181500,412593850,12780,12780,12780,12780,0
|
|
20240809,181400,412593850,12780,12780,12780,12780,0
|
|
20240809,181300,412593850,12780,12780,12780,12780,0
|
|
20240809,181200,412593850,12780,12780,12780,12780,0
|
|
20240809,181100,412593850,12780,12780,12780,12780,0
|
|
20240809,181000,412593850,12780,12780,12780,12780,0
|
|
20240809,180900,412593850,12780,12780,12780,12780,0
|
|
20240809,180800,412593850,12780,12780,12780,12780,0
|
|
20240809,180700,412593850,12780,12780,12780,12780,0
|
|
20240809,180600,412593850,12780,12780,12780,12780,0
|
|
20240809,180500,412593850,12780,12780,12780,12780,0
|
|
20240809,180400,412593850,12780,12780,12780,12780,0
|
|
20240809,180300,412593850,12780,12780,12780,12780,0
|
|
20240809,180200,412593850,12780,12780,12780,12780,0
|
|
20240809,180100,412593850,12780,12780,12780,12780,0
|
|
20240809,180000,412593850,12780,12780,12780,12780,0
|
|
20240809,175900,412593850,12780,12780,12780,12780,0
|
|
20240809,175800,412593850,12780,12780,12780,12780,0
|
|
20240809,175700,412593850,12780,12780,12780,12780,527
|
|
20240809,175600,412593850,12780,12780,12780,12780,0
|
|
20240809,175500,412593850,12780,12780,12780,12780,0
|
|
20240809,175400,412593850,12780,12780,12780,12780,0
|
|
20240809,175300,412593850,12780,12780,12780,12780,0
|
|
20240809,175200,412593850,12780,12780,12780,12780,0
|
|
20240809,175100,412593850,12780,12780,12780,12780,0
|
|
20240809,175000,412593850,12780,12780,12780,12780,0
|
|
20240809,174900,412593850,12780,12780,12780,12780,0
|
|
20240809,174800,412593850,12780,12780,12780,12780,0
|
|
20240809,174700,412593850,12780,12780,12780,12780,0
|
|
20240809,174600,412593850,12780,12780,12780,12780,0
|
|
20240809,174500,412593850,12780,12780,12780,12780,0
|
|
20240809,174400,412593850,12780,12780,12780,12780,0
|
|
20240809,174300,412593850,12780,12780,12780,12780,0
|
|
20240809,174200,412593850,12780,12780,12780,12780,0
|
|
20240809,174100,412593850,12780,12780,12780,12780,0
|
|
20240809,174000,412593850,12780,12780,12780,12780,0
|
|
20240809,173900,412593850,12780,12780,12780,12780,0
|
|
20240809,173800,412593850,12780,12780,12780,12780,0
|
|
20240809,173700,412593850,12780,12780,12780,12780,0
|
|
20240809,173600,412593850,12780,12780,12780,12780,0
|
|
20240809,173500,412593850,12780,12780,12780,12780,0
|
|
20240809,173400,412593850,12780,12780,12780,12780,0
|
|
20240809,173300,412593850,12780,12780,12780,12780,0
|
|
20240809,173200,412593850,12780,12780,12780,12780,0
|
|
20240809,173100,412593850,12780,12780,12780,12780,0
|
|
20240809,173000,412593850,12780,12780,12780,12780,0
|
|
20240809,172900,412593850,12780,12780,12780,12780,0
|
|
20240809,172800,412593850,12780,12780,12780,12780,0
|
|
20240809,172700,412593850,12780,12780,12780,12780,527
|
|
20240809,172600,412593850,12780,12780,12780,12780,0
|
|
20240809,172500,412593850,12780,12780,12780,12780,0
|
|
20240809,172400,412593850,12780,12780,12780,12780,0
|
|
20240809,172300,412593850,12780,12780,12780,12780,0
|
|
20240809,172200,412593850,12780,12780,12780,12780,0
|
|
20240809,172100,412593850,12780,12780,12780,12780,0
|
|
20240809,172000,412593850,12780,12780,12780,12780,0
|
|
20240809,171900,412593850,12780,12780,12780,12780,0
|
|
20240809,171800,412593850,12780,12780,12780,12780,0
|
|
20240809,171700,412593850,12780,12780,12780,12780,0
|
|
20240809,171600,412593850,12780,12780,12780,12780,0
|
|
20240809,171500,412593850,12780,12780,12780,12780,0
|
|
20240809,171400,412593850,12780,12780,12780,12780,0
|
|
20240809,171300,412593850,12780,12780,12780,12780,0
|
|
20240809,171200,412593850,12780,12780,12780,12780,0
|
|
20240809,171100,412593850,12780,12780,12780,12780,0
|
|
20240809,171000,412593850,12780,12780,12780,12780,0
|
|
20240809,170900,412593850,12780,12780,12780,12780,0
|
|
20240809,170800,412593850,12780,12780,12780,12780,0
|
|
20240809,170700,412593850,12780,12780,12780,12780,0
|
|
20240809,170600,412593850,12780,12780,12780,12780,0
|
|
20240809,170500,412593850,12780,12780,12780,12780,0
|
|
20240809,170400,412593850,12780,12780,12780,12780,0
|
|
20240809,170300,412593850,12780,12780,12780,12780,0
|
|
20240809,170200,412593850,12780,12780,12780,12780,0
|
|
20240809,170100,412593850,12780,12780,12780,12780,0
|
|
20240809,170000,412593850,12780,12780,12780,12780,0
|
|
20240809,165900,412593850,12780,12780,12780,12780,0
|
|
20240809,165800,412593850,12780,12780,12780,12780,0
|
|
20240809,165700,412593850,12780,12780,12780,12780,527
|
|
20240809,165600,412593850,12780,12780,12780,12780,0
|
|
20240809,165500,412593850,12780,12780,12780,12780,0
|
|
20240809,165400,412593850,12780,12780,12780,12780,0
|
|
20240809,165300,412593850,12780,12780,12780,12780,0
|
|
20240809,165200,412593850,12780,12780,12780,12780,0
|
|
20240809,165100,412593850,12780,12780,12780,12780,0
|
|
20240809,165000,412593850,12780,12780,12780,12780,0
|
|
20240809,164900,412593850,12780,12780,12780,12780,0
|
|
20240809,164800,412593850,12780,12780,12780,12780,0
|
|
20240809,164700,412593850,12780,12780,12780,12780,0
|
|
20240809,164600,412593850,12780,12780,12780,12780,0
|
|
20240809,164500,412593850,12780,12780,12780,12780,0
|
|
20240809,164400,412593850,12780,12780,12780,12780,0
|
|
20240809,164300,412593850,12780,12780,12780,12780,0
|
|
20240809,164200,412593850,12780,12780,12780,12780,0
|
|
20240809,164100,412593850,12780,12780,12780,12780,0
|
|
20240809,164000,412593850,12780,12780,12780,12780,0
|
|
20240809,163900,412593850,12780,12780,12780,12780,0
|
|
20240809,163800,412593850,12780,12780,12780,12780,0
|
|
20240809,163700,412593850,12780,12780,12780,12780,0
|
|
20240809,163600,412593850,12780,12780,12780,12780,0
|
|
20240809,163500,412593850,12780,12780,12780,12780,0
|
|
20240809,163400,412593850,12780,12780,12780,12780,0
|
|
20240809,163300,412593850,12780,12780,12780,12780,0
|
|
20240809,163200,412593850,12780,12780,12780,12780,0
|
|
20240809,163100,412593850,12780,12780,12780,12780,0
|
|
20240809,163000,412593850,12780,12780,12780,12780,0
|
|
20240809,162900,412593850,12780,12780,12780,12780,0
|
|
20240809,162800,412593850,12780,12780,12780,12780,0
|
|
20240809,162700,412593850,12780,12780,12780,12780,527
|
|
20240809,162600,412593850,12780,12780,12780,12780,0
|
|
20240809,162500,412593850,12780,12780,12780,12780,0
|
|
20240809,162400,412593850,12780,12780,12780,12780,0
|
|
20240809,162300,412593850,12780,12780,12780,12780,0
|
|
20240809,162200,412593850,12780,12780,12780,12780,0
|
|
20240809,162100,412593850,12780,12780,12780,12780,0
|
|
20240809,162000,412593850,12780,12780,12780,12780,0
|
|
20240809,161900,412593850,12780,12780,12780,12780,0
|
|
20240809,161800,412593850,12780,12780,12780,12780,0
|
|
20240809,161700,412593850,12780,12780,12780,12780,0
|
|
20240809,161600,412593850,12780,12780,12780,12780,0
|
|
20240809,161500,412593850,12780,12780,12780,12780,0
|
|
20240809,161400,412593850,12780,12780,12780,12780,0
|
|
20240809,161300,412593850,12780,12780,12780,12780,0
|
|
20240809,161200,412593850,12780,12780,12780,12780,0
|
|
20240809,161100,412593850,12780,12780,12780,12780,0
|
|
20240809,161000,412593850,12780,12780,12780,12780,0
|
|
20240809,160900,412593850,12780,12780,12780,12780,0
|
|
20240809,160800,412593850,12780,12780,12780,12780,0
|
|
20240809,160700,412593850,12780,12780,12780,12780,0
|
|
20240809,160600,412593850,12780,12780,12780,12780,0
|
|
20240809,160500,412593850,12780,12780,12780,12780,0
|
|
20240809,160400,412593850,12780,12780,12780,12780,0
|
|
20240809,160300,412593850,12780,12780,12780,12780,0
|
|
20240809,160200,412593850,12780,12780,12780,12780,0
|
|
20240809,160100,412593850,12780,12780,12780,12780,0
|
|
20240809,160000,412593850,12780,12780,12780,12780,0
|
|
20240809,155900,412593850,12780,12780,12780,12780,0
|
|
20240809,155800,412593850,12780,12780,12780,12780,0
|
|
20240809,155700,412593850,12780,12780,12780,12780,527
|
|
20240809,155600,412593850,12780,12780,12780,12780,0
|
|
20240809,155500,412593850,12780,12780,12780,12780,0
|
|
20240809,155400,412593850,12780,12780,12780,12780,0
|
|
20240809,155300,412593850,12780,12780,12780,12780,0
|
|
20240809,155200,412593850,12780,12780,12780,12780,0
|
|
20240809,155100,412593850,12780,12780,12780,12780,0
|
|
20240809,155000,412593850,12780,12780,12780,12780,0
|
|
20240809,154900,412593850,12780,12780,12780,12780,0
|
|
20240809,154800,412593850,12780,12780,12780,12780,0
|
|
20240809,154700,412593850,12780,12780,12780,12780,0
|
|
20240809,154600,412593850,12780,12780,12780,12780,0
|
|
20240809,154500,412593850,12780,12780,12780,12780,0
|
|
20240809,154400,412593850,12780,12780,12780,12780,0
|
|
20240809,154300,412593850,12780,12780,12780,12780,0
|
|
20240809,154200,412593850,12780,12780,12780,12780,0
|
|
20240809,154100,412593850,12780,12780,12780,12780,0
|
|
20240809,154000,412593850,12780,12780,12780,12780,0
|
|
20240809,153900,412593850,12780,12780,12780,12780,0
|
|
20240809,153800,412593850,12780,12780,12780,12780,0
|
|
20240809,153700,412593850,12780,12780,12780,12780,0
|
|
20240809,153600,412593850,12780,12780,12780,12780,0
|
|
20240809,153500,412593850,12780,12780,12780,12780,0
|
|
20240809,153400,412593850,12780,12780,12780,12780,0
|
|
20240809,153300,412593850,12780,12780,12780,12780,0
|
|
20240809,153200,412593850,12780,12780,12780,12780,0
|
|
20240809,153100,412593850,12780,12780,12780,12780,0
|
|
20240809,153000,412593850,12780,12780,12780,12780,527
|
|
20240809,152900,405858790,12800,12800,12800,12800,0
|
|
20240809,152800,405858790,12800,12800,12800,12800,0
|
|
20240809,152700,405858790,12800,12800,12800,12800,0
|
|
20240809,152600,405858790,12800,12800,12800,12800,0
|
|
20240809,152500,405858790,12800,12800,12800,12800,0
|
|
20240809,152400,405858790,12800,12800,12800,12800,0
|
|
20240809,152300,405858790,12800,12800,12800,12800,0
|
|
20240809,152200,405858790,12800,12800,12800,12800,0
|
|
20240809,152100,405858790,12800,12800,12800,12800,0
|
|
20240809,152000,405858790,12800,12800,12800,12800,0
|
|
20240809,151900,405858790,12800,12790,12800,12790,8
|
|
20240809,151800,405756450,12790,12790,12790,12790,6
|
|
20240809,151700,405679710,12770,12770,12770,12770,2
|
|
20240809,151600,405654170,12780,12790,12800,12750,33
|
|
20240809,151500,405232490,12800,12800,12800,12800,0
|
|
20240809,151400,405232490,12800,12800,12800,12800,0
|
|
20240809,151300,405232490,12800,12800,12800,12800,0
|
|
20240809,151200,405232490,12800,12750,12800,12750,114
|
|
20240809,151100,403778840,12750,12750,12750,12750,10
|
|
20240809,151000,403651340,12750,12780,12780,12750,82
|
|
20240809,150900,402605000,12800,12800,12800,12800,21
|
|
20240809,150800,402336200,12800,12800,12800,12800,0
|
|
20240809,150700,402336200,12800,12800,12800,12800,1
|
|
20240809,150600,402323400,12790,12790,12790,12790,0
|
|
20240809,150500,402323400,12790,12790,12790,12790,54
|
|
20240809,150400,401632740,12790,12790,12790,12790,0
|
|
20240809,150300,401632740,12790,12750,12790,12750,51
|
|
20240809,150200,400982450,12750,12750,12750,12750,0
|
|
20240809,150100,400982450,12750,12750,12750,12750,0
|
|
20240809,150000,400982450,12750,12750,12750,12750,0
|
|
20240809,145900,400982450,12750,12750,12750,12750,0
|
|
20240809,145800,400982450,12750,12750,12750,12750,1
|
|
20240809,145700,400969700,12750,12750,12750,12750,0
|
|
20240809,145600,400969700,12750,12750,12750,12750,0
|
|
20240809,145500,400969700,12750,12750,12750,12750,39
|
|
20240809,145400,400472450,12800,12800,12800,12800,0
|
|
20240809,145300,400472450,12800,12800,12800,12800,0
|
|
20240809,145200,400472450,12800,12800,12800,12800,0
|
|
20240809,145100,400472450,12800,12780,12800,12780,14
|
|
20240809,145000,400293490,12790,12790,12790,12790,0
|
|
20240809,144900,400293490,12790,12790,12790,12790,0
|
|
20240809,144800,400293490,12790,12790,12790,12790,0
|
|
20240809,144700,400293490,12790,12790,12790,12790,0
|
|
20240809,144600,400293490,12790,12790,12790,12790,50
|
|
20240809,144500,399653990,12790,12760,12790,12760,483
|
|
20240809,144400,393481060,12690,12690,12690,12690,100
|
|
20240809,144300,392212060,12750,12750,12750,12750,2
|
|
20240809,144200,392186560,12750,12750,12750,12750,11
|
|
20240809,144100,392046310,12730,12730,12730,12730,0
|
|
20240809,144000,392046310,12730,12730,12730,12730,0
|
|
20240809,143900,392046310,12730,12730,12730,12730,0
|
|
20240809,143800,392046310,12730,12770,12780,12730,217
|
|
20240809,143700,389273340,12770,12770,12770,12770,0
|
|
20240809,143600,389273340,12770,12770,12770,12770,0
|
|
20240809,143500,389273340,12770,12770,12770,12770,1
|
|
20240809,143400,389260570,12780,12780,12780,12780,0
|
|
20240809,143300,389260570,12780,12780,12780,12780,1
|
|
20240809,143200,389247790,12780,12780,12780,12780,2
|
|
20240809,143100,389222230,12780,12780,12780,12780,12
|
|
20240809,143000,389068870,12790,12790,12790,12790,0
|
|
20240809,142900,389068870,12790,12790,12790,12790,0
|
|
20240809,142800,389068870,12790,12780,12790,12780,81
|
|
20240809,142700,388033280,12730,12730,12730,12730,19
|
|
20240809,142600,387791410,12730,12730,12730,12730,0
|
|
20240809,142500,387791410,12730,12730,12730,12730,1
|
|
20240809,142400,387778680,12710,12710,12710,12710,0
|
|
20240809,142300,387778680,12710,12710,12710,12710,0
|
|
20240809,142200,387778680,12710,12710,12710,12710,33
|
|
20240809,142100,387359250,12710,12710,12710,12710,0
|
|
20240809,142000,387359250,12710,12710,12710,12690,125
|
|
20240809,141900,385770540,12710,12710,12710,12710,0
|
|
20240809,141800,385770540,12710,12700,12710,12650,42
|
|
20240809,141700,385238680,12680,12680,12680,12680,0
|
|
20240809,141600,385238680,12680,12680,12680,12680,0
|
|
20240809,141500,385238680,12680,12680,12680,12680,0
|
|
20240809,141400,385238680,12680,12680,12680,12680,0
|
|
20240809,141300,385238680,12680,12680,12680,12680,1
|
|
20240809,141200,385226000,12680,12680,12680,12680,0
|
|
20240809,141100,385226000,12680,12680,12680,12680,0
|
|
20240809,141000,385226000,12680,12650,12680,12630,10
|
|
20240809,140900,385099500,12630,12630,12630,12630,0
|
|
20240809,140800,385099500,12630,12660,12660,12630,107
|
|
20240809,140700,383745980,12670,12670,12670,12670,0
|
|
20240809,140600,383745980,12670,12670,12670,12670,1
|
|
20240809,140500,383733310,12670,12670,12670,12670,0
|
|
20240809,140400,383733310,12670,12670,12670,12670,0
|
|
20240809,140300,383733310,12670,12670,12670,12670,0
|
|
20240809,140200,383733310,12670,12710,12710,12670,2066
|
|
20240809,140100,357496410,12720,12720,12720,12720,0
|
|
20240809,140000,357496410,12720,12720,12720,12720,0
|
|
20240809,135900,357496410,12720,12720,12720,12720,62
|
|
20240809,135800,356707770,12800,12800,12800,12800,0
|
|
20240809,135700,356707770,12800,12810,12810,12800,95
|
|
20240809,135600,355491620,12810,12810,12810,12810,0
|
|
20240809,135500,355491620,12810,12790,12810,12790,117
|
|
20240809,135400,353994460,12790,12790,12790,12790,26
|
|
20240809,135300,353661920,12790,12790,12790,12790,59
|
|
20240809,135200,352907310,12790,12710,12790,12710,105
|
|
20240809,135100,351572410,12790,12790,12790,12790,0
|
|
20240809,135000,351572410,12790,12790,12790,12790,0
|
|
20240809,134900,351572410,12790,12790,12790,12790,203
|
|
20240809,134800,348976040,12790,12790,12790,12790,11
|
|
20240809,134700,348835350,12790,12790,12790,12790,6
|
|
20240809,134600,348758610,12750,12720,12750,12720,28
|
|
20240809,134500,348402060,12710,12760,12760,12710,120
|
|
20240809,134400,346875570,12760,12760,12760,12760,0
|
|
20240809,134300,346875570,12760,12760,12760,12760,0
|
|
20240809,134200,346875570,12760,12780,12780,12760,209
|
|
20240809,134100,344204730,12780,12780,12780,12780,0
|
|
20240809,134000,344204730,12780,12780,12780,12780,1
|
|
20240809,133900,344191950,12800,12800,12800,12800,0
|
|
20240809,133800,344191950,12800,12810,12810,12800,10
|
|
20240809,133700,344063890,12820,12820,12820,12820,0
|
|
20240809,133600,344063890,12820,12820,12820,12820,0
|
|
20240809,133500,344063890,12820,12820,12820,12820,0
|
|
20240809,133400,344063890,12820,12820,12820,12820,0
|
|
20240809,133300,344063890,12820,12810,12820,12810,70
|
|
20240809,133200,343166840,12800,12800,12800,12800,16
|
|
20240809,133100,342962040,12800,12800,12800,12800,0
|
|
20240809,133000,342962040,12800,12800,12800,12800,4
|
|
20240809,132900,342910840,12800,12800,12800,12800,10
|
|
20240809,132800,342782840,12780,12800,12810,12780,144
|
|
20240809,132700,340941700,12810,12810,12810,12810,3
|
|
20240809,132600,340903270,12780,12780,12780,12780,0
|
|
20240809,132500,340903270,12780,12780,12780,12780,0
|
|
20240809,132400,340903270,12780,12800,12800,12780,39
|
|
20240809,132300,340404160,12730,12730,12730,12730,0
|
|
20240809,132200,340404160,12730,12750,12780,12730,104
|
|
20240809,132100,339079120,12750,12770,12770,12750,2
|
|
20240809,132000,339053600,12790,12790,12800,12790,21
|
|
20240809,131900,338784980,12780,12780,12780,12780,0
|
|
20240809,131800,338784980,12780,12780,12780,12780,0
|
|
20240809,131700,338784980,12780,12780,12780,12780,5
|
|
20240809,131600,338721080,12780,12780,12780,12780,0
|
|
20240809,131500,338721080,12780,12780,12780,12780,93
|
|
20240809,131400,337532540,12790,12790,12790,12790,14
|
|
20240809,131300,337353480,12800,12800,12800,12800,0
|
|
20240809,131200,337353480,12800,12800,12800,12800,0
|
|
20240809,131100,337353480,12800,12800,12800,12800,0
|
|
20240809,131000,337353480,12800,12800,12800,12800,0
|
|
20240809,130900,337353480,12800,12800,12800,12800,144
|
|
20240809,130800,335510280,12800,12800,12800,12800,0
|
|
20240809,130700,335510280,12800,12800,12800,12800,0
|
|
20240809,130600,335510280,12800,12790,12800,12790,67
|
|
20240809,130500,334652960,12790,12790,12790,12790,2
|
|
20240809,130400,334627380,12780,12780,12790,12780,599
|
|
20240809,130300,326972130,12750,12760,12770,12750,187
|
|
20240809,130200,324585150,12770,12770,12770,12770,0
|
|
20240809,130100,324585150,12770,12770,12770,12770,17
|
|
20240809,130000,324368060,12780,12780,12780,12780,30
|
|
20240809,125900,323984660,12780,12780,12780,12780,1
|
|
20240809,125800,323971880,12780,12780,12780,12780,0
|
|
20240809,125700,323971880,12780,12760,12780,12760,10
|
|
20240809,125600,323844160,12760,12750,12760,12750,47
|
|
20240809,125500,323244880,12750,12750,12750,12750,0
|
|
20240809,125400,323244880,12750,12750,12750,12750,0
|
|
20240809,125300,323244880,12750,12750,12750,12750,0
|
|
20240809,125200,323244880,12750,12750,12750,12750,0
|
|
20240809,125100,323244880,12750,12750,12750,12750,0
|
|
20240809,125000,323244880,12750,12750,12750,12750,0
|
|
20240809,124900,323244880,12750,12710,12750,12710,11
|
|
20240809,124800,323104670,12720,12720,12720,12720,1
|
|
20240809,124700,323091950,12750,12720,12750,12720,874
|
|
20240809,124600,311962550,12710,12710,12710,12710,0
|
|
20240809,124500,311962550,12710,12710,12710,12710,0
|
|
20240809,124400,311962550,12710,12710,12710,12710,0
|
|
20240809,124300,311962550,12710,12710,12710,12710,0
|
|
20240809,124200,311962550,12710,12710,12710,12710,0
|
|
20240809,124100,311962550,12710,12710,12710,12710,0
|
|
20240809,124000,311962550,12710,12710,12710,12710,0
|
|
20240809,123900,311962550,12710,12710,12710,12710,0
|
|
20240809,123800,311962550,12710,12710,12710,12710,6
|
|
20240809,123700,311886290,12670,12670,12670,12670,0
|
|
20240809,123600,311886290,12670,12670,12670,12670,0
|
|
20240809,123500,311886290,12670,12670,12670,12670,5
|
|
20240809,123400,311822940,12710,12710,12710,12710,63
|
|
20240809,123300,311022210,12720,12720,12720,12720,0
|
|
20240809,123200,311022210,12720,12720,12720,12720,182
|
|
20240809,123100,308707170,12730,12730,12730,12730,0
|
|
20240809,123000,308707170,12730,12720,12730,12720,230
|
|
20240809,122900,305781360,12720,12720,12720,12720,0
|
|
20240809,122800,305781360,12720,12720,12720,12720,0
|
|
20240809,122700,305781360,12720,12720,12720,12720,0
|
|
20240809,122600,305781360,12720,12720,12720,12720,0
|
|
20240809,122500,305781360,12720,12720,12720,12720,0
|
|
20240809,122400,305781360,12720,12720,12720,12720,0
|
|
20240809,122300,305781360,12720,12720,12720,12720,1
|
|
20240809,122200,305768640,12730,12730,12730,12730,0
|
|
20240809,122100,305768640,12730,12730,12730,12730,0
|
|
20240809,122000,305768640,12730,12730,12730,12730,0
|
|
20240809,121900,305768640,12730,12730,12730,12730,4
|
|
20240809,121800,305717720,12730,12730,12730,12730,0
|
|
20240809,121700,305717720,12730,12730,12730,12730,0
|
|
20240809,121600,305717720,12730,12730,12730,12730,0
|
|
20240809,121500,305717720,12730,12730,12730,12730,0
|
|
20240809,121400,305717720,12730,12720,12730,12720,249
|
|
20240809,121300,302550430,12740,12740,12740,12740,0
|
|
20240809,121200,302550430,12740,12740,12740,12740,0
|
|
20240809,121100,302550430,12740,12740,12740,12740,0
|
|
20240809,121000,302550430,12740,12740,12740,12740,0
|
|
20240809,120900,302550430,12740,12740,12740,12740,0
|
|
20240809,120800,302550430,12740,12740,12740,12740,2
|
|
20240809,120700,302524950,12720,12730,12730,12720,391
|
|
20240809,120600,297550690,12720,12720,12720,12720,0
|
|
20240809,120500,297550690,12720,12720,12720,12720,0
|
|
20240809,120400,297550690,12720,12720,12720,12720,0
|
|
20240809,120300,297550690,12720,12720,12720,12720,33
|
|
20240809,120200,297130930,12720,12720,12720,12720,50
|
|
20240809,120100,296494930,12720,12720,12720,12720,0
|
|
20240809,120000,296494930,12720,12720,12720,12720,0
|
|
20240809,115900,296494930,12720,12700,12720,12700,144
|
|
20240809,115800,294665350,12670,12670,12670,12670,29
|
|
20240809,115700,294297920,12670,12670,12670,12670,0
|
|
20240809,115600,294297920,12670,12660,12670,12660,304
|
|
20240809,115500,290447060,12650,12650,12650,12650,252
|
|
20240809,115400,287259260,12650,12650,12650,12650,0
|
|
20240809,115300,287259260,12650,12650,12650,12650,0
|
|
20240809,115200,287259260,12650,12650,12650,12650,0
|
|
20240809,115100,287259260,12650,12650,12650,12650,0
|
|
20240809,115000,287259260,12650,12650,12650,12650,0
|
|
20240809,114900,287259260,12650,12650,12650,12650,109
|
|
20240809,114800,285880410,12630,12630,12630,12630,70
|
|
20240809,114700,284996310,12630,12630,12630,12630,0
|
|
20240809,114600,284996310,12630,12630,12630,12630,0
|
|
20240809,114500,284996310,12630,12630,12630,12630,0
|
|
20240809,114400,284996310,12630,12630,12630,12630,0
|
|
20240809,114300,284996310,12630,12630,12630,12630,100
|
|
20240809,114200,283733310,12620,12620,12620,12620,3
|
|
20240809,114100,283695450,12610,12610,12610,12610,0
|
|
20240809,114000,283695450,12610,12610,12610,12610,0
|
|
20240809,113900,283695450,12610,12610,12610,12610,0
|
|
20240809,113800,283695450,12610,12610,12610,12610,0
|
|
20240809,113700,283695450,12610,12610,12610,12610,41
|
|
20240809,113600,283178440,12640,12640,12640,12640,0
|
|
20240809,113500,283178440,12640,12640,12640,12640,0
|
|
20240809,113400,283178440,12640,12640,12640,12640,0
|
|
20240809,113300,283178440,12640,12640,12640,12640,0
|
|
20240809,113200,283178440,12640,12640,12640,12640,0
|
|
20240809,113100,283178440,12640,12640,12640,12640,0
|
|
20240809,113000,283178440,12640,12640,12640,12640,0
|
|
20240809,112900,283178440,12640,12640,12640,12640,100
|
|
20240809,112800,281914440,12610,12610,12610,12610,0
|
|
20240809,112700,281914440,12610,12610,12610,12610,0
|
|
20240809,112600,281914440,12610,12610,12610,12610,0
|
|
20240809,112500,281914440,12610,12610,12610,12610,0
|
|
20240809,112400,281914440,12610,12610,12610,12610,0
|
|
20240809,112300,281914440,12610,12610,12610,12610,3
|
|
20240809,112200,281876610,12640,12640,12640,12640,0
|
|
20240809,112100,281876610,12640,12640,12640,12640,0
|
|
20240809,112000,281876610,12640,12640,12640,12640,10
|
|
20240809,111900,281750210,12640,12640,12640,12640,0
|
|
20240809,111800,281750210,12640,12640,12640,12640,0
|
|
20240809,111700,281750210,12640,12640,12640,12640,5
|
|
20240809,111600,281687010,12660,12660,12660,12660,0
|
|
20240809,111500,281687010,12660,12660,12660,12660,0
|
|
20240809,111400,281687010,12660,12660,12660,12660,0
|
|
20240809,111300,281687010,12660,12610,12660,12610,57
|
|
20240809,111200,280967990,12610,12610,12610,12610,5
|
|
20240809,111100,280904940,12610,12610,12610,12610,273
|
|
20240809,111000,277462410,12630,12630,12630,12630,0
|
|
20240809,110900,277462410,12630,12630,12630,12630,0
|
|
20240809,110800,277462410,12630,12630,12630,12630,0
|
|
20240809,110700,277462410,12630,12610,12630,12610,320
|
|
20240809,110600,273424870,12620,12620,12620,12620,0
|
|
20240809,110500,273424870,12620,12620,12620,12620,195
|
|
20240809,110400,270963970,12630,12630,12630,12630,0
|
|
20240809,110300,270963970,12630,12630,12630,12630,106
|
|
20240809,110200,269625190,12640,12640,12640,12640,1
|
|
20240809,110100,269612550,12640,12650,12650,12640,351
|
|
20240809,110000,265174350,12650,12650,12650,12650,5
|
|
20240809,105900,265111100,12660,12660,12660,12660,0
|
|
20240809,105800,265111100,12660,12660,12660,12660,0
|
|
20240809,105700,265111100,12660,12660,12660,12660,169
|
|
20240809,105600,262971560,12670,12670,12670,12670,0
|
|
20240809,105500,262971560,12670,12670,12670,12670,0
|
|
20240809,105400,262971560,12670,12670,12670,12670,0
|
|
20240809,105300,262971560,12670,12670,12670,12670,0
|
|
20240809,105200,262971560,12670,12670,12670,12670,0
|
|
20240809,105100,262971560,12670,12670,12670,12670,22
|
|
20240809,105000,262692820,12670,12670,12670,12670,100
|
|
20240809,104900,261425820,12680,12690,12690,12680,422
|
|
20240809,104800,256074780,12690,12690,12690,12690,0
|
|
20240809,104700,256074780,12690,12690,12690,12690,0
|
|
20240809,104600,256074780,12690,12690,12690,12690,0
|
|
20240809,104500,256074780,12690,12710,12710,12690,14
|
|
20240809,104400,255896920,12720,12720,12720,12720,0
|
|
20240809,104300,255896920,12720,12720,12720,12720,0
|
|
20240809,104200,255896920,12720,12720,12720,12720,0
|
|
20240809,104100,255896920,12720,12720,12720,12720,56
|
|
20240809,104000,255184600,12720,12720,12720,12720,0
|
|
20240809,103900,255184600,12720,12720,12720,12720,50
|
|
20240809,103800,254548600,12720,12720,12720,12720,100
|
|
20240809,103700,253276600,12750,12720,12750,12720,156
|
|
20240809,103600,251290210,12730,12730,12730,12730,81
|
|
20240809,103500,250259080,12730,12740,12740,12730,26
|
|
20240809,103400,249928070,12720,12720,12720,12720,0
|
|
20240809,103300,249928070,12720,12720,12720,12720,0
|
|
20240809,103200,249928070,12720,12720,12720,12720,0
|
|
20240809,103100,249928070,12720,12720,12720,12720,2
|
|
20240809,103000,249902630,12710,12690,12710,12690,174
|
|
20240809,102900,247692570,12680,12680,12680,12680,50
|
|
20240809,102800,247058570,12680,12680,12680,12680,5
|
|
20240809,102700,246995170,12680,12680,12680,12680,50
|
|
20240809,102600,246361170,12640,12640,12640,12640,0
|
|
20240809,102500,246361170,12640,12640,12640,12640,5
|
|
20240809,102400,246297970,12680,12680,12680,12680,0
|
|
20240809,102300,246297970,12680,12680,12680,12680,222
|
|
20240809,102200,243483010,12670,12670,12670,12670,0
|
|
20240809,102100,243483010,12670,12670,12670,12670,0
|
|
20240809,102000,243483010,12670,12670,12670,12670,0
|
|
20240809,101900,243483010,12670,12670,12670,12670,0
|
|
20240809,101800,243483010,12670,12680,12680,12670,19
|
|
20240809,101700,243242270,12680,12680,12680,12680,1
|
|
20240809,101600,243229590,12670,12670,12670,12670,91
|
|
20240809,101500,242076620,12640,12640,12640,12640,1
|
|
20240809,101400,242063980,12670,12640,12670,12640,7
|
|
20240809,101300,241975320,12640,12640,12640,12640,38
|
|
20240809,101200,241495000,12650,12650,12650,12650,0
|
|
20240809,101100,241495000,12650,12650,12650,12650,11
|
|
20240809,101000,241355850,12650,12660,12660,12650,98
|
|
20240809,100900,240115650,12690,12690,12690,12680,9
|
|
20240809,100800,240001460,12700,12700,12700,12700,40
|
|
20240809,100700,239493460,12710,12710,12710,12710,20
|
|
20240809,100600,239239260,12720,12770,12770,12720,627
|
|
20240809,100500,231254940,12810,12810,12810,12810,1
|
|
20240809,100400,231242130,12780,12810,12810,12780,62
|
|
20240809,100300,230448550,12830,12830,12830,12830,24
|
|
20240809,100200,230140630,12840,12830,12840,12820,21
|
|
20240809,100100,229871290,12840,12840,12840,12840,207
|
|
20240809,100000,227213410,12840,12840,12840,12840,2
|
|
20240809,095900,227187730,12850,12840,12850,12840,88
|
|
20240809,095800,226057020,12850,12850,12850,12850,107
|
|
20240809,095700,224682070,12850,12850,12850,12850,266
|
|
20240809,095600,221263970,12840,12830,12840,12830,318
|
|
20240809,095500,217182800,12830,12830,12830,12830,0
|
|
20240809,095400,217182800,12830,12830,12830,12830,0
|
|
20240809,095300,217182800,12830,12830,12830,12830,0
|
|
20240809,095200,217182800,12830,12830,12830,12830,0
|
|
20240809,095100,217182800,12830,12830,12830,12830,300
|
|
20240809,095000,213333800,12830,12770,12830,12770,24
|
|
20240809,094900,213027080,12770,12770,12770,12770,550
|
|
20240809,094800,206003580,12850,12770,12850,12770,5
|
|
20240809,094700,205939410,12850,12770,12850,12770,2115
|
|
20240809,094600,178841930,12770,12770,12770,12770,7
|
|
20240809,094500,178752540,12770,12770,12770,12770,115
|
|
20240809,094400,177283990,12770,12750,12770,12750,787
|
|
20240809,094300,167236230,12730,12730,12730,12730,0
|
|
20240809,094200,167236230,12730,12730,12730,12730,0
|
|
20240809,094100,167236230,12730,12730,12730,12730,1
|
|
20240809,094000,167223500,12710,12710,12710,12710,0
|
|
20240809,093900,167223500,12710,12710,12710,12710,1
|
|
20240809,093800,167210790,12710,12710,12710,12710,1001
|
|
20240809,093700,154488080,12760,12760,12760,12760,0
|
|
20240809,093600,154488080,12760,12710,12760,12710,832
|
|
20240809,093500,143890980,12710,12710,12710,12710,255
|
|
20240809,093400,140649930,12730,12730,12730,12730,0
|
|
20240809,093300,140649930,12730,12720,12730,12720,163
|
|
20240809,093200,138575440,12720,12720,12720,12720,0
|
|
20240809,093100,138575440,12720,12720,12720,12720,0
|
|
20240809,093000,138575440,12720,12700,12720,12700,191
|
|
20240809,092900,136147400,12700,12700,12700,12700,1
|
|
20240809,092800,136134700,12710,12710,12710,12710,0
|
|
20240809,092700,136134700,12710,12660,12710,12650,339
|
|
20240809,092600,131835190,12660,12660,12660,12660,1
|
|
20240809,092500,131822530,12640,12650,12650,12640,388
|
|
20240809,092400,126918130,12630,12650,12650,12630,6
|
|
20240809,092300,126842250,12600,12660,12660,12600,2
|
|
20240809,092200,126816990,12600,12610,12610,12600,20
|
|
20240809,092100,126564810,12640,12640,12640,12640,200
|
|
20240809,092000,124036810,12640,12640,12640,12600,335
|
|
20240809,091900,119813780,12640,12640,12640,12640,36
|
|
20240809,091800,119358740,12640,12640,12750,12640,648
|
|
20240809,091700,111122430,12730,12720,12730,12720,300
|
|
20240809,091600,107305430,12710,12690,12710,12690,337
|
|
20240809,091500,103025230,12600,12650,12650,12600,411
|
|
20240809,091400,97836160,12610,12620,12700,12610,184
|
|
20240809,091300,95512720,12640,12670,12670,12640,16
|
|
20240809,091200,95310030,12670,12670,12670,12580,221
|
|
20240809,091100,92510970,12730,12660,12730,12660,808
|
|
20240809,091000,82264660,12660,12720,12720,12660,325
|
|
20240809,090900,78137760,12730,12710,12730,12710,130
|
|
20240809,090800,76485160,12710,12610,12710,12610,3244
|
|
20240809,090700,35376790,12610,12560,12610,12560,282
|
|
20240809,090600,31829880,12630,12630,12630,12630,0
|
|
20240809,090500,31829880,12630,12660,12660,12560,28
|
|
20240809,090400,31477130,12560,12630,12660,12560,631
|
|
20240809,090300,23504930,12620,12490,12620,12490,669
|
|
20240809,090200,15080410,12590,12590,12590,12590,0
|
|
20240809,090100,15080410,12590,12530,12610,12530,456
|
|
20240809,090000,9334600,12530,12490,12530,12390,748
|