658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,195500,404872600,13250,13250,13250,13250,1023
|
|
20240812,195400,404872600,13250,13250,13250,13250,0
|
|
20240812,195300,404872600,13250,13250,13250,13250,0
|
|
20240812,195200,404872600,13250,13250,13250,13250,0
|
|
20240812,195100,404872600,13250,13250,13250,13250,0
|
|
20240812,195000,404872600,13250,13250,13250,13250,0
|
|
20240812,194900,404872600,13250,13250,13250,13250,0
|
|
20240812,194800,404872600,13250,13250,13250,13250,0
|
|
20240812,194700,404872600,13250,13250,13250,13250,0
|
|
20240812,194600,404872600,13250,13250,13250,13250,0
|
|
20240812,194500,404872600,13250,13250,13250,13250,0
|
|
20240812,194400,404872600,13250,13250,13250,13250,0
|
|
20240812,194300,404872600,13250,13250,13250,13250,0
|
|
20240812,194200,404872600,13250,13250,13250,13250,0
|
|
20240812,194100,404872600,13250,13250,13250,13250,0
|
|
20240812,194000,404872600,13250,13250,13250,13250,0
|
|
20240812,193900,404872600,13250,13250,13250,13250,0
|
|
20240812,193800,404872600,13250,13250,13250,13250,0
|
|
20240812,193700,404872600,13250,13250,13250,13250,0
|
|
20240812,193600,404872600,13250,13250,13250,13250,0
|
|
20240812,193500,404872600,13250,13250,13250,13250,0
|
|
20240812,193400,404872600,13250,13250,13250,13250,0
|
|
20240812,193300,404872600,13250,13250,13250,13250,0
|
|
20240812,193200,404872600,13250,13250,13250,13250,0
|
|
20240812,193100,404872600,13250,13250,13250,13250,0
|
|
20240812,193000,404872600,13250,13250,13250,13250,0
|
|
20240812,192900,404872600,13250,13250,13250,13250,0
|
|
20240812,192800,404872600,13250,13250,13250,13250,0
|
|
20240812,192700,404872600,13250,13250,13250,13250,0
|
|
20240812,192600,404872600,13250,13250,13250,13250,0
|
|
20240812,192500,404872600,13250,13250,13250,13250,1023
|
|
20240812,192400,404872600,13250,13250,13250,13250,0
|
|
20240812,192300,404872600,13250,13250,13250,13250,0
|
|
20240812,192200,404872600,13250,13250,13250,13250,0
|
|
20240812,192100,404872600,13250,13250,13250,13250,0
|
|
20240812,192000,404872600,13250,13250,13250,13250,0
|
|
20240812,191900,404872600,13250,13250,13250,13250,0
|
|
20240812,191800,404872600,13250,13250,13250,13250,0
|
|
20240812,191700,404872600,13250,13250,13250,13250,0
|
|
20240812,191600,404872600,13250,13250,13250,13250,0
|
|
20240812,191500,404872600,13250,13250,13250,13250,0
|
|
20240812,191400,404872600,13250,13250,13250,13250,0
|
|
20240812,191300,404872600,13250,13250,13250,13250,0
|
|
20240812,191200,404872600,13250,13250,13250,13250,0
|
|
20240812,191100,404872600,13250,13250,13250,13250,0
|
|
20240812,191000,404872600,13250,13250,13250,13250,0
|
|
20240812,190900,404872600,13250,13250,13250,13250,0
|
|
20240812,190800,404872600,13250,13250,13250,13250,0
|
|
20240812,190700,404872600,13250,13250,13250,13250,0
|
|
20240812,190600,404872600,13250,13250,13250,13250,0
|
|
20240812,190500,404872600,13250,13250,13250,13250,0
|
|
20240812,190400,404872600,13250,13250,13250,13250,0
|
|
20240812,190300,404872600,13250,13250,13250,13250,0
|
|
20240812,190200,404872600,13250,13250,13250,13250,0
|
|
20240812,190100,404872600,13250,13250,13250,13250,0
|
|
20240812,190000,404872600,13250,13250,13250,13250,0
|
|
20240812,185900,404872600,13250,13250,13250,13250,0
|
|
20240812,185800,404872600,13250,13250,13250,13250,0
|
|
20240812,185700,404872600,13250,13250,13250,13250,0
|
|
20240812,185600,404872600,13250,13250,13250,13250,0
|
|
20240812,185500,404872600,13250,13250,13250,13250,1023
|
|
20240812,185400,404872600,13250,13250,13250,13250,0
|
|
20240812,185300,404872600,13250,13250,13250,13250,0
|
|
20240812,185200,404872600,13250,13250,13250,13250,0
|
|
20240812,185100,404872600,13250,13250,13250,13250,0
|
|
20240812,185000,404872600,13250,13250,13250,13250,0
|
|
20240812,184900,404872600,13250,13250,13250,13250,0
|
|
20240812,184800,404872600,13250,13250,13250,13250,0
|
|
20240812,184700,404872600,13250,13250,13250,13250,0
|
|
20240812,184600,404872600,13250,13250,13250,13250,0
|
|
20240812,184500,404872600,13250,13250,13250,13250,0
|
|
20240812,184400,404872600,13250,13250,13250,13250,0
|
|
20240812,184300,404872600,13250,13250,13250,13250,0
|
|
20240812,184200,404872600,13250,13250,13250,13250,0
|
|
20240812,184100,404872600,13250,13250,13250,13250,0
|
|
20240812,184000,404872600,13250,13250,13250,13250,0
|
|
20240812,183900,404872600,13250,13250,13250,13250,0
|
|
20240812,183800,404872600,13250,13250,13250,13250,0
|
|
20240812,183700,404872600,13250,13250,13250,13250,0
|
|
20240812,183600,404872600,13250,13250,13250,13250,0
|
|
20240812,183500,404872600,13250,13250,13250,13250,0
|
|
20240812,183400,404872600,13250,13250,13250,13250,0
|
|
20240812,183300,404872600,13250,13250,13250,13250,0
|
|
20240812,183200,404872600,13250,13250,13250,13250,0
|
|
20240812,183100,404872600,13250,13250,13250,13250,0
|
|
20240812,183000,404872600,13250,13250,13250,13250,0
|
|
20240812,182900,404872600,13250,13250,13250,13250,0
|
|
20240812,182800,404872600,13250,13250,13250,13250,0
|
|
20240812,182700,404872600,13250,13250,13250,13250,0
|
|
20240812,182600,404872600,13250,13250,13250,13250,0
|
|
20240812,182500,404872600,13250,13250,13250,13250,1023
|
|
20240812,182400,404872600,13250,13250,13250,13250,0
|
|
20240812,182300,404872600,13250,13250,13250,13250,0
|
|
20240812,182200,404872600,13250,13250,13250,13250,0
|
|
20240812,182100,404872600,13250,13250,13250,13250,0
|
|
20240812,182000,404872600,13250,13250,13250,13250,0
|
|
20240812,181900,404872600,13250,13250,13250,13250,0
|
|
20240812,181800,404872600,13250,13250,13250,13250,0
|
|
20240812,181700,404872600,13250,13250,13250,13250,0
|
|
20240812,181600,404872600,13250,13250,13250,13250,0
|
|
20240812,181500,404872600,13250,13250,13250,13250,0
|
|
20240812,181400,404872600,13250,13250,13250,13250,0
|
|
20240812,181300,404872600,13250,13250,13250,13250,0
|
|
20240812,181200,404872600,13250,13250,13250,13250,0
|
|
20240812,181100,404872600,13250,13250,13250,13250,0
|
|
20240812,181000,404872600,13250,13250,13250,13250,0
|
|
20240812,180900,404872600,13250,13250,13250,13250,0
|
|
20240812,180800,404872600,13250,13250,13250,13250,0
|
|
20240812,180700,404872600,13250,13250,13250,13250,0
|
|
20240812,180600,404872600,13250,13250,13250,13250,0
|
|
20240812,180500,404872600,13250,13250,13250,13250,0
|
|
20240812,180400,404872600,13250,13250,13250,13250,0
|
|
20240812,180300,404872600,13250,13250,13250,13250,0
|
|
20240812,180200,404872600,13250,13250,13250,13250,0
|
|
20240812,180100,404872600,13250,13250,13250,13250,0
|
|
20240812,180000,404872600,13250,13250,13250,13250,0
|
|
20240812,175900,404872600,13250,13250,13250,13250,0
|
|
20240812,175800,404872600,13250,13250,13250,13250,0
|
|
20240812,175700,404872600,13250,13250,13250,13250,0
|
|
20240812,175600,404872600,13250,13250,13250,13250,0
|
|
20240812,175500,404872600,13250,13250,13250,13250,1023
|
|
20240812,175400,404872600,13250,13250,13250,13250,0
|
|
20240812,175300,404872600,13250,13250,13250,13250,0
|
|
20240812,175200,404872600,13250,13250,13250,13250,0
|
|
20240812,175100,404872600,13250,13250,13250,13250,0
|
|
20240812,175000,404872600,13250,13250,13250,13250,0
|
|
20240812,174900,404872600,13250,13250,13250,13250,0
|
|
20240812,174800,404872600,13250,13250,13250,13250,0
|
|
20240812,174700,404872600,13250,13250,13250,13250,0
|
|
20240812,174600,404872600,13250,13250,13250,13250,0
|
|
20240812,174500,404872600,13250,13250,13250,13250,0
|
|
20240812,174400,404872600,13250,13250,13250,13250,0
|
|
20240812,174300,404872600,13250,13250,13250,13250,0
|
|
20240812,174200,404872600,13250,13250,13250,13250,0
|
|
20240812,174100,404872600,13250,13250,13250,13250,0
|
|
20240812,174000,404872600,13250,13250,13250,13250,0
|
|
20240812,173900,404872600,13250,13250,13250,13250,0
|
|
20240812,173800,404872600,13250,13250,13250,13250,0
|
|
20240812,173700,404872600,13250,13250,13250,13250,0
|
|
20240812,173600,404872600,13250,13250,13250,13250,0
|
|
20240812,173500,404872600,13250,13250,13250,13250,0
|
|
20240812,173400,404872600,13250,13250,13250,13250,0
|
|
20240812,173300,404872600,13250,13250,13250,13250,0
|
|
20240812,173200,404872600,13250,13250,13250,13250,0
|
|
20240812,173100,404872600,13250,13250,13250,13250,0
|
|
20240812,173000,404872600,13250,13250,13250,13250,0
|
|
20240812,172900,404872600,13250,13250,13250,13250,0
|
|
20240812,172800,404872600,13250,13250,13250,13250,0
|
|
20240812,172700,404872600,13250,13250,13250,13250,0
|
|
20240812,172600,404872600,13250,13250,13250,13250,0
|
|
20240812,172500,404872600,13250,13250,13250,13250,1023
|
|
20240812,172400,404872600,13250,13250,13250,13250,0
|
|
20240812,172300,404872600,13250,13250,13250,13250,0
|
|
20240812,172200,404872600,13250,13250,13250,13250,0
|
|
20240812,172100,404872600,13250,13250,13250,13250,0
|
|
20240812,172000,404872600,13250,13250,13250,13250,0
|
|
20240812,171900,404872600,13250,13250,13250,13250,0
|
|
20240812,171800,404872600,13250,13250,13250,13250,0
|
|
20240812,171700,404872600,13250,13250,13250,13250,0
|
|
20240812,171600,404872600,13250,13250,13250,13250,0
|
|
20240812,171500,404872600,13250,13250,13250,13250,0
|
|
20240812,171400,404872600,13250,13250,13250,13250,0
|
|
20240812,171300,404872600,13250,13250,13250,13250,0
|
|
20240812,171200,404872600,13250,13250,13250,13250,0
|
|
20240812,171100,404872600,13250,13250,13250,13250,0
|
|
20240812,171000,404872600,13250,13250,13250,13250,0
|
|
20240812,170900,404872600,13250,13250,13250,13250,0
|
|
20240812,170800,404872600,13250,13250,13250,13250,0
|
|
20240812,170700,404872600,13250,13250,13250,13250,0
|
|
20240812,170600,404872600,13250,13250,13250,13250,0
|
|
20240812,170500,404872600,13250,13250,13250,13250,0
|
|
20240812,170400,404872600,13250,13250,13250,13250,0
|
|
20240812,170300,404872600,13250,13250,13250,13250,0
|
|
20240812,170200,404872600,13250,13250,13250,13250,0
|
|
20240812,170100,404872600,13250,13250,13250,13250,0
|
|
20240812,170000,404872600,13250,13250,13250,13250,0
|
|
20240812,165900,404872600,13250,13250,13250,13250,0
|
|
20240812,165800,404872600,13250,13250,13250,13250,0
|
|
20240812,165700,404872600,13250,13250,13250,13250,0
|
|
20240812,165600,404872600,13250,13250,13250,13250,0
|
|
20240812,165500,404872600,13250,13250,13250,13250,1023
|
|
20240812,165400,404872600,13250,13250,13250,13250,0
|
|
20240812,165300,404872600,13250,13250,13250,13250,0
|
|
20240812,165200,404872600,13250,13250,13250,13250,0
|
|
20240812,165100,404872600,13250,13250,13250,13250,0
|
|
20240812,165000,404872600,13250,13250,13250,13250,0
|
|
20240812,164900,404872600,13250,13250,13250,13250,0
|
|
20240812,164800,404872600,13250,13250,13250,13250,0
|
|
20240812,164700,404872600,13250,13250,13250,13250,0
|
|
20240812,164600,404872600,13250,13250,13250,13250,0
|
|
20240812,164500,404872600,13250,13250,13250,13250,0
|
|
20240812,164400,404872600,13250,13250,13250,13250,0
|
|
20240812,164300,404872600,13250,13250,13250,13250,0
|
|
20240812,164200,404872600,13250,13250,13250,13250,0
|
|
20240812,164100,404872600,13250,13250,13250,13250,0
|
|
20240812,164000,404872600,13250,13250,13250,13250,0
|
|
20240812,163900,404872600,13250,13250,13250,13250,0
|
|
20240812,163800,404872600,13250,13250,13250,13250,0
|
|
20240812,163700,404872600,13250,13250,13250,13250,0
|
|
20240812,163600,404872600,13250,13250,13250,13250,0
|
|
20240812,163500,404872600,13250,13250,13250,13250,0
|
|
20240812,163400,404872600,13250,13250,13250,13250,0
|
|
20240812,163300,404872600,13250,13250,13250,13250,0
|
|
20240812,163200,404872600,13250,13250,13250,13250,0
|
|
20240812,163100,404872600,13250,13250,13250,13250,0
|
|
20240812,163000,404872600,13250,13250,13250,13250,0
|
|
20240812,162900,404872600,13250,13250,13250,13250,0
|
|
20240812,162800,404872600,13250,13250,13250,13250,0
|
|
20240812,162700,404872600,13250,13250,13250,13250,0
|
|
20240812,162600,404872600,13250,13250,13250,13250,0
|
|
20240812,162500,404872600,13250,13250,13250,13250,1023
|
|
20240812,162400,404872600,13250,13250,13250,13250,0
|
|
20240812,162300,404872600,13250,13250,13250,13250,0
|
|
20240812,162200,404872600,13250,13250,13250,13250,0
|
|
20240812,162100,404872600,13250,13250,13250,13250,0
|
|
20240812,162000,404872600,13250,13250,13250,13250,0
|
|
20240812,161900,404872600,13250,13250,13250,13250,0
|
|
20240812,161800,404872600,13250,13250,13250,13250,0
|
|
20240812,161700,404872600,13250,13250,13250,13250,0
|
|
20240812,161600,404872600,13250,13250,13250,13250,0
|
|
20240812,161500,404872600,13250,13250,13250,13250,0
|
|
20240812,161400,404872600,13250,13250,13250,13250,0
|
|
20240812,161300,404872600,13250,13250,13250,13250,0
|
|
20240812,161200,404872600,13250,13250,13250,13250,0
|
|
20240812,161100,404872600,13250,13250,13250,13250,0
|
|
20240812,161000,404872600,13250,13250,13250,13250,0
|
|
20240812,160900,404872600,13250,13250,13250,13250,0
|
|
20240812,160800,404872600,13250,13250,13250,13250,0
|
|
20240812,160700,404872600,13250,13250,13250,13250,0
|
|
20240812,160600,404872600,13250,13250,13250,13250,0
|
|
20240812,160500,404872600,13250,13250,13250,13250,0
|
|
20240812,160400,404872600,13250,13250,13250,13250,0
|
|
20240812,160300,404872600,13250,13250,13250,13250,0
|
|
20240812,160200,404872600,13250,13250,13250,13250,0
|
|
20240812,160100,404872600,13250,13250,13250,13250,0
|
|
20240812,160000,404872600,13250,13250,13250,13250,0
|
|
20240812,155900,404872600,13250,13250,13250,13250,0
|
|
20240812,155800,404872600,13250,13250,13250,13250,0
|
|
20240812,155700,404872600,13250,13250,13250,13250,0
|
|
20240812,155600,404872600,13250,13250,13250,13250,0
|
|
20240812,155500,404872600,13250,13250,13250,13250,1023
|
|
20240812,155400,404872600,13250,13250,13250,13250,0
|
|
20240812,155300,404872600,13250,13250,13250,13250,0
|
|
20240812,155200,404872600,13250,13250,13250,13250,0
|
|
20240812,155100,404872600,13250,13250,13250,13250,0
|
|
20240812,155000,404872600,13250,13250,13250,13250,0
|
|
20240812,154900,404872600,13250,13250,13250,13250,0
|
|
20240812,154800,404872600,13250,13250,13250,13250,0
|
|
20240812,154700,404872600,13250,13250,13250,13250,0
|
|
20240812,154600,404872600,13250,13250,13250,13250,0
|
|
20240812,154500,404872600,13250,13250,13250,13250,0
|
|
20240812,154400,404872600,13250,13250,13250,13250,0
|
|
20240812,154300,404872600,13250,13250,13250,13250,0
|
|
20240812,154200,404872600,13250,13250,13250,13250,0
|
|
20240812,154100,404872600,13250,13250,13250,13250,0
|
|
20240812,154000,404872600,13250,13250,13250,13250,0
|
|
20240812,153900,404872600,13250,13250,13250,13250,0
|
|
20240812,153800,404872600,13250,13250,13250,13250,0
|
|
20240812,153700,404872600,13250,13250,13250,13250,0
|
|
20240812,153600,404872600,13250,13250,13250,13250,0
|
|
20240812,153500,404872600,13250,13250,13250,13250,0
|
|
20240812,153400,404872600,13250,13250,13250,13250,0
|
|
20240812,153300,404872600,13250,13250,13250,13250,0
|
|
20240812,153200,404872600,13250,13250,13250,13250,0
|
|
20240812,153100,404872600,13250,13250,13250,13250,0
|
|
20240812,153000,404872600,13250,13250,13250,13250,1023
|
|
20240812,152900,391317850,13120,13120,13120,13120,0
|
|
20240812,152800,391317850,13120,13120,13120,13120,0
|
|
20240812,152700,391317850,13120,13120,13120,13120,0
|
|
20240812,152600,391317850,13120,13120,13120,13120,0
|
|
20240812,152500,391317850,13120,13120,13120,13120,0
|
|
20240812,152400,391317850,13120,13120,13120,13120,0
|
|
20240812,152300,391317850,13120,13120,13120,13120,0
|
|
20240812,152200,391317850,13120,13120,13120,13120,0
|
|
20240812,152100,391317850,13120,13120,13120,13120,0
|
|
20240812,152000,391317850,13120,13120,13120,13120,0
|
|
20240812,151900,391317850,13120,13120,13120,13110,138
|
|
20240812,151800,389507820,13130,13110,13130,13110,142
|
|
20240812,151700,387645360,13110,13110,13110,13110,1
|
|
20240812,151600,387632250,13110,13060,13110,13040,349
|
|
20240812,151500,383080050,13070,13070,13070,13070,36
|
|
20240812,151400,382609530,13080,13080,13080,13070,13
|
|
20240812,151300,382439500,13090,13090,13090,13060,415
|
|
20240812,151200,377018190,13100,13100,13100,13100,0
|
|
20240812,151100,377018190,13100,13100,13100,13100,19
|
|
20240812,151000,376769290,13100,13110,13110,13100,4
|
|
20240812,150900,376716860,13120,13130,13130,13120,6
|
|
20240812,150800,376638120,13090,13080,13090,13080,133
|
|
20240812,150700,374897220,13090,13110,13110,13090,73
|
|
20240812,150600,373940890,13120,13120,13120,13120,0
|
|
20240812,150500,373940890,13120,13070,13120,13070,164
|
|
20240812,150400,371796860,13070,13070,13070,13070,189
|
|
20240812,150300,369326630,13080,13080,13080,13080,44
|
|
20240812,150200,368751110,13090,13090,13090,13090,0
|
|
20240812,150100,368751110,13090,13080,13090,13060,66
|
|
20240812,150000,367888080,13090,13090,13090,13090,11
|
|
20240812,145900,367744090,13100,13100,13100,13100,7
|
|
20240812,145800,367652390,13110,13110,13110,13100,34
|
|
20240812,145700,367206880,13120,13100,13120,13100,7
|
|
20240812,145600,367115140,13090,13100,13100,13090,41
|
|
20240812,145500,366578210,13130,13060,13130,13050,435
|
|
20240812,145400,360896520,13060,13040,13060,13040,77
|
|
20240812,145300,359891680,13040,12990,13040,12990,552
|
|
20240812,145200,352716230,12970,12990,13000,12970,5
|
|
20240812,145100,352651280,13000,13040,13040,12980,1295
|
|
20240812,145000,335795160,13040,13040,13040,13040,2
|
|
20240812,144900,335769080,13060,13060,13060,13060,9
|
|
20240812,144800,335651540,13060,13060,13060,13060,0
|
|
20240812,144700,335651540,13060,13060,13060,13060,187
|
|
20240812,144600,333209320,13030,13040,13040,13030,337
|
|
20240812,144500,328814850,13050,13070,13070,13050,442
|
|
20240812,144400,323042570,13070,13070,13070,13070,1
|
|
20240812,144300,323029500,13080,13080,13080,13080,0
|
|
20240812,144200,323029500,13080,13080,13080,13080,0
|
|
20240812,144100,323029500,13080,13080,13080,13080,0
|
|
20240812,144000,323029500,13080,13080,13080,13080,68
|
|
20240812,143900,322140060,13060,13060,13060,13060,0
|
|
20240812,143800,322140060,13060,13060,13060,13060,80
|
|
20240812,143700,321095260,13060,13060,13060,13060,233
|
|
20240812,143600,318052280,13050,13050,13050,13050,0
|
|
20240812,143500,318052280,13050,13080,13080,13050,101
|
|
20240812,143400,316732720,13080,13100,13100,13080,144
|
|
20240812,143300,314846410,13100,13120,13120,13100,304
|
|
20240812,143200,310859760,13130,13130,13130,13130,97
|
|
20240812,143100,309586150,13130,13130,13130,13130,90
|
|
20240812,143000,308404450,13140,13140,13140,13140,152
|
|
20240812,142900,306407170,13140,13140,13140,13140,15
|
|
20240812,142800,306210070,13140,13140,13140,13140,68
|
|
20240812,142700,305316550,13150,13140,13150,13140,298
|
|
20240812,142600,301398520,13150,13150,13150,13150,1
|
|
20240812,142500,301385370,13140,13140,13140,13140,68
|
|
20240812,142400,300491850,13140,13140,13140,13140,67
|
|
20240812,142300,299611470,13140,13150,13150,13140,40
|
|
20240812,142200,299085500,13150,13150,13150,13150,54
|
|
20240812,142100,298375400,13150,13180,13180,13150,436
|
|
20240812,142000,292635490,13180,13180,13180,13180,104
|
|
20240812,141900,291264770,13230,13230,13230,13230,23
|
|
20240812,141800,290960480,13230,13180,13230,13180,152
|
|
20240812,141700,288954770,13250,13250,13250,13250,1
|
|
20240812,141600,288941520,13180,13180,13180,13180,0
|
|
20240812,141500,288941520,13180,13180,13180,13180,0
|
|
20240812,141400,288941520,13180,13180,13180,13180,691
|
|
20240812,141300,279834140,13170,13170,13170,13170,0
|
|
20240812,141200,279834140,13170,13170,13170,13170,47
|
|
20240812,141100,279215150,13170,13170,13170,13170,1
|
|
20240812,141000,279201980,13180,13210,13210,13170,150
|
|
20240812,140900,277224760,13200,13210,13210,13200,117
|
|
20240812,140800,275680350,13210,13210,13210,13200,25
|
|
20240812,140700,275350170,13220,13220,13220,13220,0
|
|
20240812,140600,275350170,13220,13230,13230,13220,44
|
|
20240812,140500,274768170,13230,13240,13240,13220,126
|
|
20240812,140400,273101690,13240,13230,13240,13220,45
|
|
20240812,140300,272506490,13240,13240,13240,13240,20
|
|
20240812,140200,272241690,13250,13250,13250,13250,11
|
|
20240812,140100,272095940,13260,13250,13260,13240,78
|
|
20240812,140000,271062410,13260,13300,13300,13260,240
|
|
20240812,135900,267875230,13310,13310,13310,13310,14
|
|
20240812,135800,267688890,13310,13330,13330,13310,16
|
|
20240812,135700,267475830,13340,13340,13340,13340,17
|
|
20240812,135600,267249050,13320,13320,13320,13320,28
|
|
20240812,135500,266876090,13370,13370,13370,13370,5
|
|
20240812,135400,266809240,13330,13350,13350,13330,79
|
|
20240812,135300,265755870,13370,13370,13370,13370,59
|
|
20240812,135200,264967040,13370,13380,13380,13370,343
|
|
20240812,135100,260380530,13380,13370,13380,13370,149
|
|
20240812,135000,258388330,13370,13370,13370,13370,75
|
|
20240812,134900,257385580,13370,13370,13370,13370,0
|
|
20240812,134800,257385580,13370,13360,13370,13360,108
|
|
20240812,134700,255942320,13370,13370,13370,13370,363
|
|
20240812,134600,251089010,13360,13360,13360,13360,152
|
|
20240812,134500,249058290,13350,13320,13350,13310,177
|
|
20240812,134400,246700100,13330,13330,13350,13330,200
|
|
20240812,134300,244033510,13310,13310,13310,13310,0
|
|
20240812,134200,244033510,13310,13350,13350,13310,48
|
|
20240812,134100,243392750,13350,13310,13350,13310,202
|
|
20240812,134000,240702530,13310,13300,13310,13300,143
|
|
20240812,133900,238799240,13300,13300,13300,13300,7
|
|
20240812,133800,238706140,13300,13220,13300,13220,1001
|
|
20240812,133700,225416650,13210,13180,13210,13180,1224
|
|
20240812,133600,209265870,13160,13170,13170,13160,4
|
|
20240812,133500,209213210,13140,13140,13140,13140,1
|
|
20240812,133400,209200070,13170,13170,13170,13170,0
|
|
20240812,133300,209200070,13170,13170,13170,13170,205
|
|
20240812,133200,206500220,13170,13170,13170,13170,1
|
|
20240812,133100,206487050,13170,13170,13170,13140,108
|
|
20240812,133000,205064720,13170,13150,13170,13140,945
|
|
20240812,132900,192629410,13150,13140,13150,13140,14
|
|
20240812,132800,192445340,13140,13140,13140,13140,1
|
|
20240812,132700,192432200,13140,13140,13140,13140,40
|
|
20240812,132600,191906600,13140,13140,13140,13140,3
|
|
20240812,132500,191867180,13140,13140,13140,13140,0
|
|
20240812,132400,191867180,13140,13140,13140,13140,0
|
|
20240812,132300,191867180,13140,13140,13140,13140,10
|
|
20240812,132200,191735780,13140,13140,13140,13140,0
|
|
20240812,132100,191735780,13140,13140,13140,13140,0
|
|
20240812,132000,191735780,13140,13140,13140,13140,0
|
|
20240812,131900,191735780,13140,13130,13140,13130,4
|
|
20240812,131800,191683230,13140,13140,13140,13140,3
|
|
20240812,131700,191643810,13120,13120,13140,13120,85
|
|
20240812,131600,190528540,13130,13130,13130,13120,114
|
|
20240812,131500,189031750,13140,13140,13140,13140,10
|
|
20240812,131400,188900350,13130,13140,13150,13130,311
|
|
20240812,131300,184812760,13150,13160,13160,13150,55
|
|
20240812,131200,184089060,13170,13160,13170,13160,179
|
|
20240812,131100,181733340,13160,13150,13160,13150,162
|
|
20240812,131000,179601540,13170,13170,13170,13170,2
|
|
20240812,130900,179575200,13160,13160,13160,13160,365
|
|
20240812,130800,174771800,13150,13120,13160,13120,87
|
|
20240812,130700,173627010,13120,13140,13150,13120,509
|
|
20240812,130600,166941050,13140,13150,13150,13140,41
|
|
20240812,130500,166402210,13150,13150,13150,13150,152
|
|
20240812,130400,164403410,13150,13150,13150,13150,12
|
|
20240812,130300,164245610,13140,13150,13150,13140,55
|
|
20240812,130200,163522370,13140,13140,13140,13140,1
|
|
20240812,130100,163509230,13150,13150,13150,13150,72
|
|
20240812,130000,162562430,13140,13140,13140,13140,403
|
|
20240812,125900,157267010,13140,13130,13140,13130,84
|
|
20240812,125800,156164080,13130,13130,13130,13130,0
|
|
20240812,125700,156164080,13130,13130,13130,13130,0
|
|
20240812,125600,156164080,13130,13130,13130,13130,0
|
|
20240812,125500,156164080,13130,13130,13130,13130,0
|
|
20240812,125400,156164080,13130,13130,13130,13130,0
|
|
20240812,125300,156164080,13130,13130,13130,13130,2
|
|
20240812,125200,156137820,13120,13120,13120,13120,1
|
|
20240812,125100,156124700,13130,13130,13130,13130,16
|
|
20240812,125000,155914620,13140,13140,13140,13140,0
|
|
20240812,124900,155914620,13140,13140,13140,13140,0
|
|
20240812,124800,155914620,13140,13140,13140,13140,0
|
|
20240812,124700,155914620,13140,13140,13140,13140,0
|
|
20240812,124600,155914620,13140,13140,13140,13140,0
|
|
20240812,124500,155914620,13140,13140,13140,13140,0
|
|
20240812,124400,155914620,13140,13140,13140,13140,1
|
|
20240812,124300,155901480,13130,13140,13140,13130,4
|
|
20240812,124200,155848930,13130,13140,13140,13130,62
|
|
20240812,124100,155034360,13140,13140,13140,13140,0
|
|
20240812,124000,155034360,13140,13130,13140,13130,7
|
|
20240812,123900,154942420,13130,13140,13140,13130,70
|
|
20240812,123800,154022640,13140,13140,13140,13140,2
|
|
20240812,123700,153996360,13130,13140,13140,13130,8
|
|
20240812,123600,153891290,13120,13130,13130,13120,11
|
|
20240812,123500,153746870,13140,13140,13140,13140,0
|
|
20240812,123400,153746870,13140,13140,13140,13140,0
|
|
20240812,123300,153746870,13140,13140,13140,13140,0
|
|
20240812,123200,153746870,13140,13140,13140,13140,0
|
|
20240812,123100,153746870,13140,13140,13140,13140,0
|
|
20240812,123000,153746870,13140,13140,13140,13140,0
|
|
20240812,122900,153746870,13140,13140,13140,13140,0
|
|
20240812,122800,153746870,13140,13140,13140,13140,0
|
|
20240812,122700,153746870,13140,13140,13140,13140,10
|
|
20240812,122600,153615470,13110,13130,13130,13110,40
|
|
20240812,122500,153090290,13140,13140,13140,13140,0
|
|
20240812,122400,153090290,13140,13140,13140,13140,0
|
|
20240812,122300,153090290,13140,13130,13140,13100,42
|
|
20240812,122200,152539780,13130,13130,13130,13130,0
|
|
20240812,122100,152539780,13130,13130,13130,13130,0
|
|
20240812,122000,152539780,13130,13130,13130,13130,0
|
|
20240812,121900,152539780,13130,13130,13130,13130,6
|
|
20240812,121800,152461000,13120,13120,13120,13120,0
|
|
20240812,121700,152461000,13120,13150,13150,13120,20
|
|
20240812,121600,152198450,13120,13120,13120,13120,0
|
|
20240812,121500,152198450,13120,13120,13120,13120,100
|
|
20240812,121400,150886450,13130,13130,13130,13130,0
|
|
20240812,121300,150886450,13130,13130,13130,13130,349
|
|
20240812,121200,146304080,13120,13120,13120,13120,0
|
|
20240812,121100,146304080,13120,13120,13120,13120,0
|
|
20240812,121000,146304080,13120,13110,13120,13110,48
|
|
20240812,120900,145674350,13120,13120,13120,13120,43
|
|
20240812,120800,145110190,13130,13130,13130,13130,55
|
|
20240812,120700,144388040,13110,13110,13110,13110,0
|
|
20240812,120600,144388040,13110,13120,13130,13110,62
|
|
20240812,120500,143574560,13120,13120,13120,13120,56
|
|
20240812,120400,142839840,13120,13120,13120,13110,15
|
|
20240812,120300,142643150,13130,13130,13130,13130,0
|
|
20240812,120200,142643150,13130,13130,13130,13130,0
|
|
20240812,120100,142643150,13130,13150,13150,13130,16
|
|
20240812,120000,142433030,13130,13130,13130,13130,1
|
|
20240812,115900,142419900,13150,13150,13150,13150,0
|
|
20240812,115800,142419900,13150,13150,13150,13150,0
|
|
20240812,115700,142419900,13150,13150,13150,13150,0
|
|
20240812,115600,142419900,13150,13150,13150,13150,167
|
|
20240812,115500,140223850,13150,13150,13150,13150,0
|
|
20240812,115400,140223850,13150,13150,13150,13150,0
|
|
20240812,115300,140223850,13150,13090,13150,13090,16
|
|
20240812,115200,140013510,13150,13150,13150,13150,60
|
|
20240812,115100,139224510,13110,13110,13110,13110,0
|
|
20240812,115000,139224510,13110,13110,13110,13110,153
|
|
20240812,114900,137218680,13100,13100,13100,13100,71
|
|
20240812,114800,136288580,13100,13100,13100,13100,0
|
|
20240812,114700,136288580,13100,13100,13100,13100,0
|
|
20240812,114600,136288580,13100,13100,13100,13100,1
|
|
20240812,114500,136275480,13100,13100,13100,13100,3
|
|
20240812,114400,136236180,13080,13080,13080,13080,15
|
|
20240812,114300,136039980,13100,13100,13100,13100,0
|
|
20240812,114200,136039980,13100,13100,13100,13100,0
|
|
20240812,114100,136039980,13100,13100,13100,13100,0
|
|
20240812,114000,136039980,13100,13100,13100,13100,0
|
|
20240812,113900,136039980,13100,13100,13100,13100,43
|
|
20240812,113800,135476680,13080,13080,13080,13080,26
|
|
20240812,113700,135136600,13080,13080,13080,13080,10
|
|
20240812,113600,135005800,13060,13060,13060,13060,1
|
|
20240812,113500,134992740,13070,13070,13070,13070,14
|
|
20240812,113400,134809760,13070,13070,13070,13070,18
|
|
20240812,113300,134574500,13070,13070,13070,13070,0
|
|
20240812,113200,134574500,13070,13070,13070,13070,2
|
|
20240812,113100,134548360,13070,13070,13070,13070,0
|
|
20240812,113000,134548360,13070,13070,13070,13070,0
|
|
20240812,112900,134548360,13070,13070,13070,13070,2
|
|
20240812,112800,134522220,13070,13060,13070,13060,18
|
|
20240812,112700,134287010,13040,13050,13050,13040,3
|
|
20240812,112600,134247870,13060,13070,13070,13060,11
|
|
20240812,112500,134104150,13050,13050,13050,13050,0
|
|
20240812,112400,134104150,13050,13050,13050,13050,13
|
|
20240812,112300,133934500,13050,13050,13050,13050,5
|
|
20240812,112200,133869250,13020,13020,13020,13020,0
|
|
20240812,112100,133869250,13020,13020,13020,13020,0
|
|
20240812,112000,133869250,13020,13020,13020,13020,0
|
|
20240812,111900,133869250,13020,13020,13020,13020,0
|
|
20240812,111800,133869250,13020,13020,13020,13020,0
|
|
20240812,111700,133869250,13020,13020,13020,13020,1
|
|
20240812,111600,133856230,13020,13020,13020,13020,0
|
|
20240812,111500,133856230,13020,13020,13020,13020,0
|
|
20240812,111400,133856230,13020,13020,13020,13020,105
|
|
20240812,111300,132489130,13020,13020,13020,13020,1
|
|
20240812,111200,132476110,13100,13030,13100,13030,2000
|
|
20240812,111100,106282590,13020,13020,13020,13020,10
|
|
20240812,111000,106152390,13000,13000,13000,13000,1
|
|
20240812,110900,106139390,13010,13010,13010,13010,11
|
|
20240812,110800,105996280,13010,13010,13010,13010,0
|
|
20240812,110700,105996280,13010,13010,13010,13010,0
|
|
20240812,110600,105996280,13010,13010,13010,13010,0
|
|
20240812,110500,105996280,13010,13010,13010,13010,0
|
|
20240812,110400,105996280,13010,13010,13010,13010,0
|
|
20240812,110300,105996280,13010,13020,13020,13010,17
|
|
20240812,110200,105774970,13010,13010,13010,13010,16
|
|
20240812,110100,105566810,13010,13020,13020,13010,360
|
|
20240812,110000,100880870,13100,13100,13100,13100,0
|
|
20240812,105900,100880870,13100,13100,13100,13100,0
|
|
20240812,105800,100880870,13100,13050,13100,13050,102
|
|
20240812,105700,99545470,13020,13020,13020,13020,0
|
|
20240812,105600,99545470,13020,13020,13020,13020,0
|
|
20240812,105500,99545470,13020,13020,13020,13020,0
|
|
20240812,105400,99545470,13020,13020,13020,13020,0
|
|
20240812,105300,99545470,13020,13020,13020,13020,0
|
|
20240812,105200,99545470,13020,13020,13020,13020,50
|
|
20240812,105100,98894470,13030,13030,13030,13030,20
|
|
20240812,105000,98633870,13100,13100,13100,13100,69
|
|
20240812,104900,97729970,13100,13100,13100,13100,7
|
|
20240812,104800,97638270,13030,13030,13030,13030,0
|
|
20240812,104700,97638270,13030,13030,13030,13030,3
|
|
20240812,104600,97599180,13030,13030,13030,13030,0
|
|
20240812,104500,97599180,13030,13030,13030,13030,0
|
|
20240812,104400,97599180,13030,13050,13100,13030,59
|
|
20240812,104300,96829640,13100,13090,13100,13050,502
|
|
20240812,104200,90258490,13090,13090,13090,13090,0
|
|
20240812,104100,90258490,13090,13090,13090,13090,0
|
|
20240812,104000,90258490,13090,13090,13090,13090,0
|
|
20240812,103900,90258490,13090,13090,13090,13090,0
|
|
20240812,103800,90258490,13090,13090,13090,13090,0
|
|
20240812,103700,90258490,13090,13090,13090,13090,0
|
|
20240812,103600,90258490,13090,13090,13090,13090,2
|
|
20240812,103500,90232310,13050,13050,13050,13050,1
|
|
20240812,103400,90219260,13050,13050,13050,13050,2
|
|
20240812,103300,90193160,13100,13100,13100,13100,0
|
|
20240812,103200,90193160,13100,13100,13100,13100,0
|
|
20240812,103100,90193160,13100,13100,13100,13100,0
|
|
20240812,103000,90193160,13100,13100,13100,13100,0
|
|
20240812,102900,90193160,13100,13100,13100,13100,0
|
|
20240812,102800,90193160,13100,13060,13100,13030,179
|
|
20240812,102700,87857080,13110,13110,13110,13110,0
|
|
20240812,102600,87857080,13110,13110,13110,13110,0
|
|
20240812,102500,87857080,13110,13110,13110,13110,0
|
|
20240812,102400,87857080,13110,13110,13110,13110,1
|
|
20240812,102300,87843970,13110,13110,13110,13110,4
|
|
20240812,102200,87791530,13120,13120,13120,13120,0
|
|
20240812,102100,87791530,13120,13120,13120,13120,4
|
|
20240812,102000,87739050,13100,13080,13120,13080,12
|
|
20240812,101900,87581670,13090,13110,13110,13090,66
|
|
20240812,101800,86716450,13110,13070,13140,13070,7
|
|
20240812,101700,86624640,13150,13150,13150,13150,2
|
|
20240812,101600,86598340,13120,13120,13120,13120,77
|
|
20240812,101500,85588100,13120,13120,13120,13120,0
|
|
20240812,101400,85588100,13120,13100,13120,13100,75
|
|
20240812,101300,84605060,13100,13100,13100,13100,0
|
|
20240812,101200,84605060,13100,13100,13100,13100,1
|
|
20240812,101100,84591960,13080,13040,13080,13040,7
|
|
20240812,101000,84500640,13040,13030,13040,13030,14
|
|
20240812,100900,84318210,13040,13040,13040,13040,2
|
|
20240812,100800,84292130,13010,13010,13010,13010,1
|
|
20240812,100700,84279120,12990,12990,12990,12990,0
|
|
20240812,100600,84279120,12990,12990,12990,12990,30
|
|
20240812,100500,83889420,12990,12990,12990,12990,71
|
|
20240812,100400,82967130,12960,12960,12960,12960,0
|
|
20240812,100300,82967130,12960,12970,12970,12960,8
|
|
20240812,100200,82863410,12990,12980,12990,12980,5
|
|
20240812,100100,82798470,12910,12910,12910,12910,1
|
|
20240812,100000,82785560,13030,12910,13030,12910,301
|
|
20240812,095900,78863720,13030,13030,13030,12980,1378
|
|
20240812,095800,60930820,13040,13050,13050,13040,14
|
|
20240812,095700,60748140,13050,13060,13070,13040,15
|
|
20240812,095600,60552290,13060,13060,13060,13060,1
|
|
20240812,095500,60539230,13060,13060,13060,13060,1
|
|
20240812,095400,60526170,13030,13030,13030,13030,0
|
|
20240812,095300,60526170,13030,13030,13030,13030,0
|
|
20240812,095200,60526170,13030,13080,13080,13030,126
|
|
20240812,095100,58878920,13100,13100,13100,13100,7
|
|
20240812,095000,58787220,13110,13110,13110,13110,0
|
|
20240812,094900,58787220,13110,13110,13110,13110,12
|
|
20240812,094800,58629900,13120,13110,13130,13100,80
|
|
20240812,094700,57581090,13110,13110,13110,13110,1
|
|
20240812,094600,57567980,13110,13110,13110,13110,0
|
|
20240812,094500,57567980,13110,13120,13120,13110,44
|
|
20240812,094400,56991110,13150,13130,13150,13130,50
|
|
20240812,094300,56333810,13130,13130,13130,13130,0
|
|
20240812,094200,56333810,13130,13130,13130,13130,1
|
|
20240812,094100,56320680,13130,13120,13130,13120,3
|
|
20240812,094000,56281300,13100,13100,13100,13070,137
|
|
20240812,093900,54488470,13150,13150,13150,13150,0
|
|
20240812,093800,54488470,13150,13120,13150,13120,19
|
|
20240812,093700,54238680,13150,13150,13150,13150,1
|
|
20240812,093600,54225530,13100,13100,13100,13100,0
|
|
20240812,093500,54225530,13100,13100,13100,13100,1
|
|
20240812,093400,54212430,13160,13100,13160,13100,133
|
|
20240812,093300,52468330,13160,13160,13160,13160,0
|
|
20240812,093200,52468330,13160,13090,13160,13090,96
|
|
20240812,093100,51207350,13100,13090,13100,13090,252
|
|
20240812,093000,47907920,13080,13080,13080,13080,111
|
|
20240812,092900,46456040,13080,13070,13080,13070,39
|
|
20240812,092800,45946300,13070,13070,13070,13070,50
|
|
20240812,092700,45292800,13070,13040,13070,13040,165
|
|
20240812,092600,43137420,13070,13010,13070,13010,29
|
|
20240812,092500,42758450,13050,13070,13070,13050,42
|
|
20240812,092400,42210150,13060,13060,13060,13060,22
|
|
20240812,092300,41922830,13010,13010,13010,13010,143
|
|
20240812,092200,40062400,13010,13010,13010,13010,259
|
|
20240812,092100,36692810,13060,13060,13060,13060,0
|
|
20240812,092000,36692810,13060,13060,13060,13060,1
|
|
20240812,091900,36679750,13060,13010,13060,13010,45
|
|
20240812,091800,36094250,13070,13070,13070,13070,0
|
|
20240812,091700,36094250,13070,13050,13070,13050,22
|
|
20240812,091600,35806730,13070,13070,13070,13070,0
|
|
20240812,091500,35806730,13070,13070,13070,13070,10
|
|
20240812,091400,35676030,13070,13070,13070,13070,248
|
|
20240812,091300,32434670,13070,13070,13070,13070,9
|
|
20240812,091200,32317040,13090,13060,13090,13060,1173
|
|
20240812,091100,16970800,13060,13060,13060,13060,0
|
|
20240812,091000,16970800,13060,13060,13060,13020,5
|
|
20240812,090900,16905580,12910,13050,13080,12900,210
|
|
20240812,090800,14183360,13070,13000,13070,13000,279
|
|
20240812,090700,10542360,13000,13000,13000,13000,0
|
|
20240812,090600,10542360,13000,13000,13000,13000,10
|
|
20240812,090500,10412360,12990,12990,12990,12990,0
|
|
20240812,090400,10412360,12990,12990,12990,12990,52
|
|
20240812,090300,9736880,13000,12990,13000,12990,139
|
|
20240812,090200,7930030,12900,12930,12990,12900,333
|
|
20240812,090100,3614290,12940,12930,12940,12930,13
|
|
20240812,090000,3446080,12900,13040,13040,12900,267
|