619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,191600,516280490,10320,10320,10320,10320,3762
|
|
20240807,191500,516280490,10320,10320,10320,10320,0
|
|
20240807,191400,516280490,10320,10320,10320,10320,0
|
|
20240807,191300,516280490,10320,10320,10320,10320,0
|
|
20240807,191200,516280490,10320,10320,10320,10320,0
|
|
20240807,191100,516280490,10320,10320,10320,10320,0
|
|
20240807,191000,516280490,10320,10320,10320,10320,0
|
|
20240807,190900,516280490,10320,10320,10320,10320,0
|
|
20240807,190800,516280490,10320,10320,10320,10320,0
|
|
20240807,190700,516280490,10320,10320,10320,10320,0
|
|
20240807,190600,516280490,10320,10320,10320,10320,0
|
|
20240807,190500,516280490,10320,10320,10320,10320,0
|
|
20240807,190400,516280490,10320,10320,10320,10320,0
|
|
20240807,190300,516280490,10320,10320,10320,10320,0
|
|
20240807,190200,516280490,10320,10320,10320,10320,0
|
|
20240807,190100,516280490,10320,10320,10320,10320,0
|
|
20240807,190000,516280490,10320,10320,10320,10320,0
|
|
20240807,185900,516280490,10320,10320,10320,10320,0
|
|
20240807,185800,516280490,10320,10320,10320,10320,0
|
|
20240807,185700,516280490,10320,10320,10320,10320,0
|
|
20240807,185600,516280490,10320,10320,10320,10320,0
|
|
20240807,185500,516280490,10320,10320,10320,10320,0
|
|
20240807,185400,516280490,10320,10320,10320,10320,0
|
|
20240807,185300,516280490,10320,10320,10320,10320,0
|
|
20240807,185200,516280490,10320,10320,10320,10320,0
|
|
20240807,185100,516280490,10320,10320,10320,10320,0
|
|
20240807,185000,516280490,10320,10320,10320,10320,0
|
|
20240807,184900,516280490,10320,10320,10320,10320,0
|
|
20240807,184800,516280490,10320,10320,10320,10320,0
|
|
20240807,184700,516280490,10320,10320,10320,10320,0
|
|
20240807,184600,516280490,10320,10320,10320,10320,3762
|
|
20240807,184500,516280490,10320,10320,10320,10320,0
|
|
20240807,184400,516280490,10320,10320,10320,10320,0
|
|
20240807,184300,516280490,10320,10320,10320,10320,0
|
|
20240807,184200,516280490,10320,10320,10320,10320,0
|
|
20240807,184100,516280490,10320,10320,10320,10320,0
|
|
20240807,184000,516280490,10320,10320,10320,10320,0
|
|
20240807,183900,516280490,10320,10320,10320,10320,0
|
|
20240807,183800,516280490,10320,10320,10320,10320,0
|
|
20240807,183700,516280490,10320,10320,10320,10320,0
|
|
20240807,183600,516280490,10320,10320,10320,10320,0
|
|
20240807,183500,516280490,10320,10320,10320,10320,0
|
|
20240807,183400,516280490,10320,10320,10320,10320,0
|
|
20240807,183300,516280490,10320,10320,10320,10320,0
|
|
20240807,183200,516280490,10320,10320,10320,10320,0
|
|
20240807,183100,516280490,10320,10320,10320,10320,0
|
|
20240807,183000,516280490,10320,10320,10320,10320,0
|
|
20240807,182900,516280490,10320,10320,10320,10320,0
|
|
20240807,182800,516280490,10320,10320,10320,10320,0
|
|
20240807,182700,516280490,10320,10320,10320,10320,0
|
|
20240807,182600,516280490,10320,10320,10320,10320,0
|
|
20240807,182500,516280490,10320,10320,10320,10320,0
|
|
20240807,182400,516280490,10320,10320,10320,10320,0
|
|
20240807,182300,516280490,10320,10320,10320,10320,0
|
|
20240807,182200,516280490,10320,10320,10320,10320,0
|
|
20240807,182100,516280490,10320,10320,10320,10320,0
|
|
20240807,182000,516280490,10320,10320,10320,10320,0
|
|
20240807,181900,516280490,10320,10320,10320,10320,0
|
|
20240807,181800,516280490,10320,10320,10320,10320,0
|
|
20240807,181700,516280490,10320,10320,10320,10320,0
|
|
20240807,181600,516280490,10320,10320,10320,10320,3762
|
|
20240807,181500,516280490,10320,10320,10320,10320,0
|
|
20240807,181400,516280490,10320,10320,10320,10320,0
|
|
20240807,181300,516280490,10320,10320,10320,10320,0
|
|
20240807,181200,516280490,10320,10320,10320,10320,0
|
|
20240807,181100,516280490,10320,10320,10320,10320,0
|
|
20240807,181000,516280490,10320,10320,10320,10320,0
|
|
20240807,180900,516280490,10320,10320,10320,10320,0
|
|
20240807,180800,516280490,10320,10320,10320,10320,0
|
|
20240807,180700,516280490,10320,10320,10320,10320,0
|
|
20240807,180600,516280490,10320,10320,10320,10320,0
|
|
20240807,180500,516280490,10320,10320,10320,10320,0
|
|
20240807,180400,516280490,10320,10320,10320,10320,0
|
|
20240807,180300,516280490,10320,10320,10320,10320,0
|
|
20240807,180200,516280490,10320,10320,10320,10320,0
|
|
20240807,180100,516280490,10320,10320,10320,10320,0
|
|
20240807,180000,516280490,10320,10320,10320,10320,0
|
|
20240807,175900,516280490,10320,10320,10320,10320,0
|
|
20240807,175800,516280490,10320,10320,10320,10320,0
|
|
20240807,175700,516280490,10320,10320,10320,10320,0
|
|
20240807,175600,516280490,10320,10320,10320,10320,0
|
|
20240807,175500,516280490,10320,10320,10320,10320,0
|
|
20240807,175400,516280490,10320,10320,10320,10320,0
|
|
20240807,175300,516280490,10320,10320,10320,10320,0
|
|
20240807,175200,516280490,10320,10320,10320,10320,0
|
|
20240807,175100,516280490,10320,10320,10320,10320,0
|
|
20240807,175000,516280490,10320,10320,10320,10320,0
|
|
20240807,174900,516280490,10320,10320,10320,10320,0
|
|
20240807,174800,516280490,10320,10320,10320,10320,0
|
|
20240807,174700,516280490,10320,10320,10320,10320,0
|
|
20240807,174600,516280490,10320,10320,10320,10320,3762
|
|
20240807,174500,516280490,10320,10320,10320,10320,0
|
|
20240807,174400,516280490,10320,10320,10320,10320,0
|
|
20240807,174300,516280490,10320,10320,10320,10320,0
|
|
20240807,174200,516280490,10320,10320,10320,10320,0
|
|
20240807,174100,516280490,10320,10320,10320,10320,0
|
|
20240807,174000,516280490,10320,10320,10320,10320,0
|
|
20240807,173900,516280490,10320,10320,10320,10320,0
|
|
20240807,173800,516280490,10320,10320,10320,10320,0
|
|
20240807,173700,516280490,10320,10320,10320,10320,0
|
|
20240807,173600,516280490,10320,10320,10320,10320,0
|
|
20240807,173500,516280490,10320,10320,10320,10320,0
|
|
20240807,173400,516280490,10320,10320,10320,10320,0
|
|
20240807,173300,516280490,10320,10320,10320,10320,0
|
|
20240807,173200,516280490,10320,10320,10320,10320,0
|
|
20240807,173100,516280490,10320,10320,10320,10320,0
|
|
20240807,173000,516280490,10320,10320,10320,10320,0
|
|
20240807,172900,516280490,10320,10320,10320,10320,0
|
|
20240807,172800,516280490,10320,10320,10320,10320,0
|
|
20240807,172700,516280490,10320,10320,10320,10320,0
|
|
20240807,172600,516280490,10320,10320,10320,10320,0
|
|
20240807,172500,516280490,10320,10320,10320,10320,0
|
|
20240807,172400,516280490,10320,10320,10320,10320,0
|
|
20240807,172300,516280490,10320,10320,10320,10320,0
|
|
20240807,172200,516280490,10320,10320,10320,10320,0
|
|
20240807,172100,516280490,10320,10320,10320,10320,0
|
|
20240807,172000,516280490,10320,10320,10320,10320,0
|
|
20240807,171900,516280490,10320,10320,10320,10320,0
|
|
20240807,171800,516280490,10320,10320,10320,10320,0
|
|
20240807,171700,516280490,10320,10320,10320,10320,0
|
|
20240807,171600,516280490,10320,10320,10320,10320,3762
|
|
20240807,171500,516280490,10320,10320,10320,10320,0
|
|
20240807,171400,516280490,10320,10320,10320,10320,0
|
|
20240807,171300,516280490,10320,10320,10320,10320,0
|
|
20240807,171200,516280490,10320,10320,10320,10320,0
|
|
20240807,171100,516280490,10320,10320,10320,10320,0
|
|
20240807,171000,516280490,10320,10320,10320,10320,0
|
|
20240807,170900,516280490,10320,10320,10320,10320,0
|
|
20240807,170800,516280490,10320,10320,10320,10320,0
|
|
20240807,170700,516280490,10320,10320,10320,10320,0
|
|
20240807,170600,516280490,10320,10320,10320,10320,0
|
|
20240807,170500,516280490,10320,10320,10320,10320,0
|
|
20240807,170400,516280490,10320,10320,10320,10320,0
|
|
20240807,170300,516280490,10320,10320,10320,10320,0
|
|
20240807,170200,516280490,10320,10320,10320,10320,0
|
|
20240807,170100,516280490,10320,10320,10320,10320,0
|
|
20240807,170000,516280490,10320,10320,10320,10320,0
|
|
20240807,165900,516280490,10320,10320,10320,10320,0
|
|
20240807,165800,516280490,10320,10320,10320,10320,0
|
|
20240807,165700,516280490,10320,10320,10320,10320,0
|
|
20240807,165600,516280490,10320,10320,10320,10320,0
|
|
20240807,165500,516280490,10320,10320,10320,10320,0
|
|
20240807,165400,516280490,10320,10320,10320,10320,0
|
|
20240807,165300,516280490,10320,10320,10320,10320,0
|
|
20240807,165200,516280490,10320,10320,10320,10320,0
|
|
20240807,165100,516280490,10320,10320,10320,10320,0
|
|
20240807,165000,516280490,10320,10320,10320,10320,0
|
|
20240807,164900,516280490,10320,10320,10320,10320,0
|
|
20240807,164800,516280490,10320,10320,10320,10320,0
|
|
20240807,164700,516280490,10320,10320,10320,10320,0
|
|
20240807,164600,516280490,10320,10320,10320,10320,3762
|
|
20240807,164500,516280490,10320,10320,10320,10320,0
|
|
20240807,164400,516280490,10320,10320,10320,10320,0
|
|
20240807,164300,516280490,10320,10320,10320,10320,0
|
|
20240807,164200,516280490,10320,10320,10320,10320,0
|
|
20240807,164100,516280490,10320,10320,10320,10320,0
|
|
20240807,164000,516280490,10320,10320,10320,10320,0
|
|
20240807,163900,516280490,10320,10320,10320,10320,0
|
|
20240807,163800,516280490,10320,10320,10320,10320,0
|
|
20240807,163700,516280490,10320,10320,10320,10320,0
|
|
20240807,163600,516280490,10320,10320,10320,10320,0
|
|
20240807,163500,516280490,10320,10320,10320,10320,0
|
|
20240807,163400,516280490,10320,10320,10320,10320,0
|
|
20240807,163300,516280490,10320,10320,10320,10320,0
|
|
20240807,163200,516280490,10320,10320,10320,10320,0
|
|
20240807,163100,516280490,10320,10320,10320,10320,0
|
|
20240807,163000,516280490,10320,10320,10320,10320,0
|
|
20240807,162900,516280490,10320,10320,10320,10320,0
|
|
20240807,162800,516280490,10320,10320,10320,10320,0
|
|
20240807,162700,516280490,10320,10320,10320,10320,0
|
|
20240807,162600,516280490,10320,10320,10320,10320,0
|
|
20240807,162500,516280490,10320,10320,10320,10320,0
|
|
20240807,162400,516280490,10320,10320,10320,10320,0
|
|
20240807,162300,516280490,10320,10320,10320,10320,0
|
|
20240807,162200,516280490,10320,10320,10320,10320,0
|
|
20240807,162100,516280490,10320,10320,10320,10320,0
|
|
20240807,162000,516280490,10320,10320,10320,10320,0
|
|
20240807,161900,516280490,10320,10320,10320,10320,0
|
|
20240807,161800,516280490,10320,10320,10320,10320,0
|
|
20240807,161700,516280490,10320,10320,10320,10320,0
|
|
20240807,161600,516280490,10320,10320,10320,10320,3762
|
|
20240807,161500,516280490,10320,10320,10320,10320,0
|
|
20240807,161400,516280490,10320,10320,10320,10320,0
|
|
20240807,161300,516280490,10320,10320,10320,10320,0
|
|
20240807,161200,516280490,10320,10320,10320,10320,0
|
|
20240807,161100,516280490,10320,10320,10320,10320,0
|
|
20240807,161000,516280490,10320,10320,10320,10320,0
|
|
20240807,160900,516280490,10320,10320,10320,10320,0
|
|
20240807,160800,516280490,10320,10320,10320,10320,0
|
|
20240807,160700,516280490,10320,10320,10320,10320,0
|
|
20240807,160600,516280490,10320,10320,10320,10320,0
|
|
20240807,160500,516280490,10320,10320,10320,10320,0
|
|
20240807,160400,516280490,10320,10320,10320,10320,0
|
|
20240807,160300,516280490,10320,10320,10320,10320,0
|
|
20240807,160200,516280490,10320,10320,10320,10320,0
|
|
20240807,160100,516280490,10320,10320,10320,10320,0
|
|
20240807,160000,516280490,10320,10320,10320,10320,0
|
|
20240807,155900,516280490,10320,10320,10320,10320,0
|
|
20240807,155800,516280490,10320,10320,10320,10320,0
|
|
20240807,155700,516280490,10320,10320,10320,10320,0
|
|
20240807,155600,516280490,10320,10320,10320,10320,0
|
|
20240807,155500,516280490,10320,10320,10320,10320,0
|
|
20240807,155400,516280490,10320,10320,10320,10320,0
|
|
20240807,155300,516280490,10320,10320,10320,10320,0
|
|
20240807,155200,516280490,10320,10320,10320,10320,0
|
|
20240807,155100,516280490,10320,10320,10320,10320,0
|
|
20240807,155000,516280490,10320,10320,10320,10320,0
|
|
20240807,154900,516280490,10320,10320,10320,10320,0
|
|
20240807,154800,516280490,10320,10320,10320,10320,0
|
|
20240807,154700,516280490,10320,10320,10320,10320,0
|
|
20240807,154600,516280490,10320,10320,10320,10320,3762
|
|
20240807,154500,516280490,10320,10320,10320,10320,0
|
|
20240807,154400,516280490,10320,10320,10320,10320,0
|
|
20240807,154300,516280490,10320,10320,10320,10320,0
|
|
20240807,154200,516280490,10320,10320,10320,10320,0
|
|
20240807,154100,516280490,10320,10320,10320,10320,0
|
|
20240807,154000,516280490,10320,10320,10320,10320,0
|
|
20240807,153900,516280490,10320,10320,10320,10320,0
|
|
20240807,153800,516280490,10320,10320,10320,10320,0
|
|
20240807,153700,516280490,10320,10320,10320,10320,0
|
|
20240807,153600,516280490,10320,10320,10320,10320,0
|
|
20240807,153500,516280490,10320,10320,10320,10320,0
|
|
20240807,153400,516280490,10320,10320,10320,10320,0
|
|
20240807,153300,516280490,10320,10320,10320,10320,0
|
|
20240807,153200,516280490,10320,10320,10320,10320,0
|
|
20240807,153100,516280490,10320,10320,10320,10320,0
|
|
20240807,153000,516280490,10320,10320,10320,10320,3762
|
|
20240807,152900,477456650,10330,10330,10330,10330,0
|
|
20240807,152800,477456650,10330,10330,10330,10330,0
|
|
20240807,152700,477456650,10330,10330,10330,10330,0
|
|
20240807,152600,477456650,10330,10330,10330,10330,0
|
|
20240807,152500,477456650,10330,10330,10330,10330,0
|
|
20240807,152400,477456650,10330,10330,10330,10330,0
|
|
20240807,152300,477456650,10330,10330,10330,10330,0
|
|
20240807,152200,477456650,10330,10330,10330,10330,0
|
|
20240807,152100,477456650,10330,10330,10330,10330,0
|
|
20240807,152000,477456650,10330,10330,10330,10330,0
|
|
20240807,151900,477456650,10330,10320,10330,10320,2
|
|
20240807,151800,477436000,10340,10320,10340,10300,231
|
|
20240807,151700,475054150,10340,10340,10340,10340,0
|
|
20240807,151600,475054150,10340,10320,10340,10320,5
|
|
20240807,151500,475002510,10340,10340,10340,10340,0
|
|
20240807,151400,475002510,10340,10320,10340,10320,4
|
|
20240807,151300,474961190,10340,10340,10340,10340,0
|
|
20240807,151200,474961190,10340,10320,10340,10320,6
|
|
20240807,151100,474899230,10340,10340,10340,10340,0
|
|
20240807,151000,474899230,10340,10310,10340,10310,14
|
|
20240807,150900,474754790,10340,10340,10340,10340,0
|
|
20240807,150800,474754790,10340,10320,10340,10320,29
|
|
20240807,150700,474455490,10340,10340,10340,10340,0
|
|
20240807,150600,474455490,10340,10310,10340,10310,402
|
|
20240807,150500,470306860,10320,10320,10320,10320,471
|
|
20240807,150400,465446140,10320,10300,10320,10300,15
|
|
20240807,150300,465291590,10310,10310,10310,10310,10
|
|
20240807,150200,465188490,10320,10310,10320,10310,5
|
|
20240807,150100,465136920,10300,10300,10300,10300,69
|
|
20240807,150000,464426220,10300,10290,10300,10290,78
|
|
20240807,145900,463623510,10300,10300,10300,10300,42
|
|
20240807,145800,463190910,10310,10300,10310,10290,92
|
|
20240807,145700,462243320,10300,10300,10310,10300,282
|
|
20240807,145600,459338710,10310,10320,10320,10310,22
|
|
20240807,145500,459111870,10310,10340,10340,10310,673
|
|
20240807,145400,452170820,10330,10320,10340,10320,411
|
|
20240807,145300,447927190,10320,10330,10350,10320,429
|
|
20240807,145200,443495050,10350,10340,10350,10310,778
|
|
20240807,145100,435467050,10330,10330,10350,10320,91
|
|
20240807,145000,434526830,10310,10300,10330,10300,64
|
|
20240807,144900,433866910,10310,10290,10310,10290,35
|
|
20240807,144800,433506610,10290,10270,10290,10270,30
|
|
20240807,144700,433198490,10290,10280,10290,10280,19
|
|
20240807,144600,433003160,10280,10260,10280,10250,77
|
|
20240807,144500,432213490,10250,10250,10260,10250,101
|
|
20240807,144400,431178230,10260,10260,10260,10250,125
|
|
20240807,144300,429896960,10250,10250,10260,10250,252
|
|
20240807,144200,427313950,10260,10260,10260,10250,128
|
|
20240807,144100,426001930,10250,10260,10260,10250,255
|
|
20240807,144000,423388150,10290,10290,10290,10260,33
|
|
20240807,143900,423048980,10290,10260,10290,10260,333
|
|
20240807,143800,419632370,10260,10250,10260,10240,243
|
|
20240807,143700,417142850,10250,10250,10250,10250,337
|
|
20240807,143600,413688600,10260,10260,10260,10250,253
|
|
20240807,143500,411094140,10260,10260,10260,10260,11
|
|
20240807,143400,410981280,10290,10280,10290,10280,2
|
|
20240807,143300,410960710,10270,10250,10270,10240,510
|
|
20240807,143200,405729290,10270,10250,10270,10250,206
|
|
20240807,143100,403616980,10270,10250,10270,10240,255
|
|
20240807,143000,401004460,10270,10250,10270,10250,128
|
|
20240807,142900,399692440,10270,10250,10270,10250,256
|
|
20240807,142800,397068390,10270,10270,10270,10270,24
|
|
20240807,142700,396821910,10270,10240,10270,10240,387
|
|
20240807,142600,392857550,10240,10240,10240,10240,256
|
|
20240807,142500,390236110,10250,10250,10270,10250,137
|
|
20240807,142400,388831840,10270,10250,10270,10250,128
|
|
20240807,142300,387519820,10270,10250,10270,10250,255
|
|
20240807,142200,384906030,10250,10250,10270,10250,139
|
|
20240807,142100,383481260,10270,10250,10270,10250,156
|
|
20240807,142000,381882220,10250,10250,10270,10250,126
|
|
20240807,141900,380590700,10270,10250,10270,10250,128
|
|
20240807,141800,379278680,10240,10250,10250,10240,591
|
|
20240807,141700,373223920,10250,10270,10270,10250,12
|
|
20240807,141600,373100900,10250,10270,10270,10250,12
|
|
20240807,141500,372977880,10240,10240,10240,10240,132
|
|
20240807,141400,371626200,10240,10240,10240,10240,525
|
|
20240807,141300,366250200,10240,10240,10240,10240,121
|
|
20240807,141200,365011160,10270,10270,10270,10270,0
|
|
20240807,141100,365011160,10270,10240,10270,10230,424
|
|
20240807,141000,360672590,10240,10240,10240,10240,379
|
|
20240807,140900,356791630,10240,10250,10250,10240,308
|
|
20240807,140800,353637210,10250,10270,10270,10250,158
|
|
20240807,140700,352015970,10270,10240,10270,10240,88
|
|
20240807,140600,351114820,10240,10230,10240,10230,442
|
|
20240807,140500,346589400,10240,10240,10240,10240,40
|
|
20240807,140400,346179800,10240,10240,10240,10240,221
|
|
20240807,140300,343916760,10240,10240,10240,10240,336
|
|
20240807,140200,340476120,10230,10230,10230,10220,495
|
|
20240807,140100,335413380,10240,10240,10240,10240,0
|
|
20240807,140000,335413380,10240,10240,10250,10230,930
|
|
20240807,135900,325891030,10230,10240,10240,10230,128
|
|
20240807,135800,324581570,10240,10240,10240,10240,345
|
|
20240807,135700,321048770,10240,10250,10250,10240,137
|
|
20240807,135600,319645520,10260,10250,10270,10250,259
|
|
20240807,135500,316990580,10270,10270,10270,10250,131
|
|
20240807,135400,315647730,10260,10270,10270,10260,255
|
|
20240807,135300,313031410,10280,10280,10280,10280,6
|
|
20240807,135200,312969730,10280,10260,10280,10260,128
|
|
20240807,135100,311656410,10260,10260,10260,10260,254
|
|
20240807,135000,309050370,10260,10260,10260,10260,616
|
|
20240807,134900,302730210,10280,10290,10290,10270,86
|
|
20240807,134800,301846550,10300,10360,10360,10300,427
|
|
20240807,134700,297439850,10360,10320,10370,10300,180
|
|
20240807,134600,295584650,10300,10300,10330,10290,459
|
|
20240807,134500,290856260,10380,10280,10380,10260,995
|
|
20240807,134400,280628670,10280,10280,10280,10270,274
|
|
20240807,134300,277814640,10280,10300,10300,10280,336
|
|
20240807,134200,274359340,10300,10320,10320,10300,1314
|
|
20240807,134100,260823910,10320,10340,10340,10320,1257
|
|
20240807,134000,247841150,10350,10370,10370,10340,188
|
|
20240807,133900,245896980,10350,10370,10370,10350,161
|
|
20240807,133800,244230470,10380,10380,10380,10370,37
|
|
20240807,133700,243846540,10400,10400,10400,10400,4
|
|
20240807,133600,243804940,10360,10360,10360,10360,279
|
|
20240807,133500,240914500,10340,10340,10340,10340,48
|
|
20240807,133400,240418180,10360,10360,10360,10360,0
|
|
20240807,133300,240418180,10360,10360,10360,10360,0
|
|
20240807,133200,240418180,10360,10360,10360,10360,0
|
|
20240807,133100,240418180,10360,10360,10360,10360,0
|
|
20240807,133000,240418180,10360,10350,10360,10350,750
|
|
20240807,132900,232655520,10350,10350,10350,10350,51
|
|
20240807,132800,232127670,10360,10360,10360,10360,0
|
|
20240807,132700,232127670,10360,10360,10360,10360,0
|
|
20240807,132600,232127670,10360,10360,10360,10360,0
|
|
20240807,132500,232127670,10360,10360,10360,10360,0
|
|
20240807,132400,232127670,10360,10360,10360,10360,0
|
|
20240807,132300,232127670,10360,10360,10360,10360,1
|
|
20240807,132200,232117310,10350,10350,10350,10350,0
|
|
20240807,132100,232117310,10350,10350,10350,10350,0
|
|
20240807,132000,232117310,10350,10360,10360,10350,587
|
|
20240807,131900,226041820,10360,10360,10360,10360,1
|
|
20240807,131800,226031460,10360,10360,10360,10360,0
|
|
20240807,131700,226031460,10360,10360,10360,10360,0
|
|
20240807,131600,226031460,10360,10360,10360,10360,0
|
|
20240807,131500,226031460,10360,10360,10360,10360,5
|
|
20240807,131400,225979660,10370,10370,10370,10370,0
|
|
20240807,131300,225979660,10370,10370,10370,10370,0
|
|
20240807,131200,225979660,10370,10370,10370,10370,0
|
|
20240807,131100,225979660,10370,10370,10370,10370,2
|
|
20240807,131000,225958920,10370,10370,10370,10370,0
|
|
20240807,130900,225958920,10370,10370,10370,10370,0
|
|
20240807,130800,225958920,10370,10370,10370,10370,0
|
|
20240807,130700,225958920,10370,10370,10370,10370,0
|
|
20240807,130600,225958920,10370,10370,10370,10370,0
|
|
20240807,130500,225958920,10370,10370,10370,10370,0
|
|
20240807,130400,225958920,10370,10360,10370,10360,30
|
|
20240807,130300,225648010,10360,10360,10360,10360,61
|
|
20240807,130200,225016050,10370,10370,10370,10370,13
|
|
20240807,130100,224881240,10370,10370,10370,10370,0
|
|
20240807,130000,224881240,10370,10370,10370,10370,750
|
|
20240807,125900,217103740,10380,10380,10380,10380,1
|
|
20240807,125800,217093360,10360,10360,10360,10360,183
|
|
20240807,125700,215197480,10370,10370,10370,10370,21
|
|
20240807,125600,214979710,10390,10390,10390,10390,0
|
|
20240807,125500,214979710,10390,10390,10390,10390,1
|
|
20240807,125400,214969320,10380,10380,10380,10380,111
|
|
20240807,125300,213817140,10390,10390,10390,10390,0
|
|
20240807,125200,213817140,10390,10390,10390,10390,113
|
|
20240807,125100,212643070,10410,10410,10410,10410,1
|
|
20240807,125000,212632660,10390,10390,10390,10390,0
|
|
20240807,124900,212632660,10390,10390,10390,10390,57
|
|
20240807,124800,212040430,10410,10410,10410,10410,1
|
|
20240807,124700,212030020,10410,10410,10410,10410,1
|
|
20240807,124600,212019610,10410,10410,10410,10410,0
|
|
20240807,124500,212019610,10410,10410,10410,10410,0
|
|
20240807,124400,212019610,10410,10410,10410,10410,0
|
|
20240807,124300,212019610,10410,10410,10410,10410,0
|
|
20240807,124200,212019610,10410,10400,10410,10400,25
|
|
20240807,124100,211759600,10410,10410,10410,10410,0
|
|
20240807,124000,211759600,10410,10410,10410,10410,0
|
|
20240807,123900,211759600,10410,10410,10410,10410,0
|
|
20240807,123800,211759600,10410,10410,10410,10410,1
|
|
20240807,123700,211749190,10410,10410,10410,10410,0
|
|
20240807,123600,211749190,10410,10380,10410,10380,96
|
|
20240807,123500,210752280,10370,10370,10370,10370,101
|
|
20240807,123400,209704910,10370,10370,10370,10370,1
|
|
20240807,123300,209694540,10370,10370,10370,10370,0
|
|
20240807,123200,209694540,10370,10370,10370,10370,0
|
|
20240807,123100,209694540,10370,10370,10370,10370,20
|
|
20240807,123000,209487140,10370,10370,10370,10370,3
|
|
20240807,122900,209456030,10370,10380,10380,10370,410
|
|
20240807,122800,205201310,10410,10410,10410,10410,1
|
|
20240807,122700,205190900,10390,10400,10400,10390,62
|
|
20240807,122600,204546710,10410,10410,10410,10410,1
|
|
20240807,122500,204536300,10410,10410,10410,10410,0
|
|
20240807,122400,204536300,10410,10410,10410,10410,0
|
|
20240807,122300,204536300,10410,10410,10410,10410,0
|
|
20240807,122200,204536300,10410,10410,10410,10410,1
|
|
20240807,122100,204525890,10410,10410,10410,10410,0
|
|
20240807,122000,204525890,10410,10410,10410,10410,0
|
|
20240807,121900,204525890,10410,10410,10410,10410,0
|
|
20240807,121800,204525890,10410,10410,10410,10410,0
|
|
20240807,121700,204525890,10410,10410,10410,10410,1
|
|
20240807,121600,204515480,10410,10410,10410,10410,0
|
|
20240807,121500,204515480,10410,10410,10410,10410,0
|
|
20240807,121400,204515480,10410,10410,10410,10410,0
|
|
20240807,121300,204515480,10410,10410,10410,10410,1
|
|
20240807,121200,204505070,10410,10410,10410,10410,0
|
|
20240807,121100,204505070,10410,10410,10410,10410,0
|
|
20240807,121000,204505070,10410,10410,10410,10410,0
|
|
20240807,120900,204505070,10410,10410,10410,10410,1
|
|
20240807,120800,204494660,10410,10410,10410,10410,0
|
|
20240807,120700,204494660,10410,10410,10410,10410,0
|
|
20240807,120600,204494660,10410,10410,10410,10410,0
|
|
20240807,120500,204494660,10410,10410,10410,10410,1
|
|
20240807,120400,204484250,10410,10410,10410,10410,0
|
|
20240807,120300,204484250,10410,10410,10410,10410,0
|
|
20240807,120200,204484250,10410,10410,10410,10410,0
|
|
20240807,120100,204484250,10410,10410,10410,10410,1
|
|
20240807,120000,204473840,10390,10390,10390,10390,0
|
|
20240807,115900,204473840,10390,10390,10390,10390,5
|
|
20240807,115800,204421890,10410,10410,10410,10410,0
|
|
20240807,115700,204421890,10410,10410,10410,10410,1
|
|
20240807,115600,204411480,10410,10410,10410,10410,0
|
|
20240807,115500,204411480,10410,10410,10410,10410,0
|
|
20240807,115400,204411480,10410,10410,10410,10410,0
|
|
20240807,115300,204411480,10410,10410,10410,10410,0
|
|
20240807,115200,204411480,10410,10410,10410,10410,1
|
|
20240807,115100,204401070,10400,10400,10400,10400,13
|
|
20240807,115000,204265870,10410,10410,10410,10410,0
|
|
20240807,114900,204265870,10410,10410,10410,10410,0
|
|
20240807,114800,204265870,10410,10410,10410,10410,1
|
|
20240807,114700,204255460,10410,10410,10410,10410,0
|
|
20240807,114600,204255460,10410,10410,10410,10410,0
|
|
20240807,114500,204255460,10410,10410,10410,10410,390
|
|
20240807,114400,200195560,10410,10410,10410,10410,1
|
|
20240807,114300,200185150,10410,10410,10410,10410,0
|
|
20240807,114200,200185150,10410,10410,10410,10410,0
|
|
20240807,114100,200185150,10410,10410,10410,10410,0
|
|
20240807,114000,200185150,10410,10410,10410,10410,2
|
|
20240807,113900,200164330,10420,10420,10420,10420,0
|
|
20240807,113800,200164330,10420,10420,10420,10420,0
|
|
20240807,113700,200164330,10420,10420,10420,10420,0
|
|
20240807,113600,200164330,10420,10420,10420,10420,1
|
|
20240807,113500,200153910,10420,10420,10420,10420,0
|
|
20240807,113400,200153910,10420,10420,10420,10420,0
|
|
20240807,113300,200153910,10420,10420,10420,10420,0
|
|
20240807,113200,200153910,10420,10420,10420,10420,1
|
|
20240807,113100,200143490,10430,10430,10430,10430,0
|
|
20240807,113000,200143490,10430,10430,10430,10430,0
|
|
20240807,112900,200143490,10430,10430,10430,10430,0
|
|
20240807,112800,200143490,10430,10430,10430,10430,1
|
|
20240807,112700,200133060,10430,10430,10430,10430,0
|
|
20240807,112600,200133060,10430,10430,10430,10430,0
|
|
20240807,112500,200133060,10430,10430,10430,10430,0
|
|
20240807,112400,200133060,10430,10430,10430,10430,0
|
|
20240807,112300,200133060,10430,10410,10430,10410,12
|
|
20240807,112200,200008120,10420,10420,10420,10420,0
|
|
20240807,112100,200008120,10420,10420,10420,10420,0
|
|
20240807,112000,200008120,10420,10420,10420,10420,10
|
|
20240807,111900,199903920,10430,10400,10430,10400,484
|
|
20240807,111800,194870290,10440,10440,10440,10440,0
|
|
20240807,111700,194870290,10440,10440,10440,10440,0
|
|
20240807,111600,194870290,10440,10440,10440,10440,0
|
|
20240807,111500,194870290,10440,10440,10440,10440,1
|
|
20240807,111400,194859850,10400,10400,10400,10400,316
|
|
20240807,111300,191573450,10440,10440,10440,10440,0
|
|
20240807,111200,191573450,10440,10440,10440,10440,0
|
|
20240807,111100,191573450,10440,10410,10440,10410,288
|
|
20240807,111000,188575340,10410,10440,10440,10410,1385
|
|
20240807,110900,174157250,10450,10450,10450,10450,0
|
|
20240807,110800,174157250,10450,10450,10450,10450,0
|
|
20240807,110700,174157250,10450,10450,10450,10450,1
|
|
20240807,110600,174146800,10440,10440,10440,10440,43
|
|
20240807,110500,173697880,10440,10440,10440,10440,50
|
|
20240807,110400,173175880,10440,10420,10440,10410,1002
|
|
20240807,110300,162743340,10440,10440,10440,10440,1
|
|
20240807,110200,162732900,10430,10430,10430,10430,11
|
|
20240807,110100,162618170,10440,10440,10440,10440,11
|
|
20240807,110000,162503330,10440,10440,10440,10440,750
|
|
20240807,105900,154673330,10440,10440,10440,10440,0
|
|
20240807,105800,154673330,10440,10440,10440,10440,1
|
|
20240807,105700,154662890,10420,10430,10430,10420,50
|
|
20240807,105600,154141790,10430,10430,10430,10430,414
|
|
20240807,105500,149823770,10420,10430,10430,10420,18
|
|
20240807,105400,149636130,10430,10430,10430,10430,4
|
|
20240807,105300,149594410,10410,10410,10410,10410,3
|
|
20240807,105200,149563180,10430,10430,10430,10430,0
|
|
20240807,105100,149563180,10430,10430,10430,10430,0
|
|
20240807,105000,149563180,10430,10430,10430,10430,2
|
|
20240807,104900,149542320,10410,10410,10410,10410,4
|
|
20240807,104800,149500680,10390,10400,10400,10390,511
|
|
20240807,104700,144191280,10410,10410,10410,10410,0
|
|
20240807,104600,144191280,10410,10410,10410,10410,1
|
|
20240807,104500,144180870,10410,10410,10410,10410,395
|
|
20240807,104400,140068920,10430,10430,10430,10430,1
|
|
20240807,104300,140058490,10430,10430,10430,10430,0
|
|
20240807,104200,140058490,10430,10430,10430,10430,1
|
|
20240807,104100,140048060,10430,10430,10430,10430,0
|
|
20240807,104000,140048060,10430,10430,10430,10430,0
|
|
20240807,103900,140048060,10430,10430,10430,10430,0
|
|
20240807,103800,140048060,10430,10430,10430,10430,1
|
|
20240807,103700,140037630,10430,10430,10430,10430,0
|
|
20240807,103600,140037630,10430,10430,10430,10430,0
|
|
20240807,103500,140037630,10430,10430,10430,10430,0
|
|
20240807,103400,140037630,10430,10430,10430,10430,0
|
|
20240807,103300,140037630,10430,10430,10430,10430,1
|
|
20240807,103200,140027200,10410,10410,10410,10410,0
|
|
20240807,103100,140027200,10410,10410,10410,10410,0
|
|
20240807,103000,140027200,10410,10400,10410,10400,786
|
|
20240807,102900,131852440,10400,10400,10400,10400,1
|
|
20240807,102800,131842040,10400,10400,10400,10400,0
|
|
20240807,102700,131842040,10400,10400,10400,10400,0
|
|
20240807,102600,131842040,10400,10400,10400,10400,0
|
|
20240807,102500,131842040,10400,10400,10400,10400,1
|
|
20240807,102400,131831640,10380,10390,10390,10380,40
|
|
20240807,102300,131416390,10390,10390,10390,10390,1
|
|
20240807,102200,131406000,10390,10390,10390,10390,10
|
|
20240807,102100,131302100,10400,10400,10400,10400,1
|
|
20240807,102000,131291700,10400,10400,10400,10400,0
|
|
20240807,101900,131291700,10400,10400,10400,10400,0
|
|
20240807,101800,131291700,10400,10400,10400,10400,0
|
|
20240807,101700,131291700,10400,10400,10400,10400,1
|
|
20240807,101600,131281300,10400,10400,10400,10400,0
|
|
20240807,101500,131281300,10400,10400,10400,10400,0
|
|
20240807,101400,131281300,10400,10400,10400,10400,0
|
|
20240807,101300,131281300,10400,10400,10400,10400,1
|
|
20240807,101200,131270900,10400,10400,10400,10400,0
|
|
20240807,101100,131270900,10400,10390,10400,10390,5
|
|
20240807,101000,131218940,10400,10410,10410,10400,13
|
|
20240807,100900,131083730,10420,10420,10420,10420,1
|
|
20240807,100800,131073310,10410,10410,10410,10410,1
|
|
20240807,100700,131062900,10410,10410,10410,10410,58
|
|
20240807,100600,130459120,10410,10410,10410,10410,0
|
|
20240807,100500,130459120,10410,10410,10410,10410,0
|
|
20240807,100400,130459120,10410,10410,10410,10410,3
|
|
20240807,100300,130427890,10410,10400,10410,10400,12
|
|
20240807,100200,130303070,10430,10430,10430,10430,0
|
|
20240807,100100,130303070,10430,10430,10430,10430,0
|
|
20240807,100000,130303070,10430,10390,10430,10390,752
|
|
20240807,095900,122476590,10390,10390,10390,10390,0
|
|
20240807,095800,122476590,10390,10390,10390,10390,0
|
|
20240807,095700,122476590,10390,10390,10390,10390,0
|
|
20240807,095600,122476590,10390,10390,10390,10390,1
|
|
20240807,095500,122466200,10390,10390,10390,10390,500
|
|
20240807,095400,117271200,10430,10400,10430,10400,2
|
|
20240807,095300,117250370,10390,10420,10420,10390,2373
|
|
20240807,095200,92567280,10430,10450,10450,10430,12
|
|
20240807,095100,92442100,10450,10450,10450,10450,0
|
|
20240807,095000,92442100,10450,10450,10450,10450,2
|
|
20240807,094900,92421200,10440,10440,10440,10440,0
|
|
20240807,094800,92421200,10440,10450,10450,10440,12
|
|
20240807,094700,92295910,10450,10450,10450,10450,0
|
|
20240807,094600,92295910,10450,10450,10450,10450,0
|
|
20240807,094500,92295910,10450,10450,10450,10450,0
|
|
20240807,094400,92295910,10450,10450,10450,10450,1
|
|
20240807,094300,92285460,10450,10450,10450,10450,0
|
|
20240807,094200,92285460,10450,10450,10450,10450,0
|
|
20240807,094100,92285460,10450,10450,10450,10450,0
|
|
20240807,094000,92285460,10450,10450,10450,10450,0
|
|
20240807,093900,92285460,10450,10440,10450,10440,13
|
|
20240807,093800,92149730,10440,10430,10440,10430,320
|
|
20240807,093700,88810810,10420,10420,10420,10420,1
|
|
20240807,093600,88800390,10430,10410,10430,10410,545
|
|
20240807,093500,83121960,10410,10400,10410,10370,1410
|
|
20240807,093400,68487320,10410,10410,10410,10410,1
|
|
20240807,093300,68476910,10400,10400,10400,10400,0
|
|
20240807,093200,68476910,10400,10400,10400,10400,179
|
|
20240807,093100,66615310,10400,10400,10400,10400,0
|
|
20240807,093000,66615310,10400,10370,10400,10370,1008
|
|
20240807,092900,56158110,10380,10350,10380,10350,1243
|
|
20240807,092800,43284240,10350,10350,10350,10350,0
|
|
20240807,092700,43284240,10350,10350,10350,10350,0
|
|
20240807,092600,43284240,10350,10350,10350,10350,0
|
|
20240807,092500,43284240,10350,10350,10350,10350,0
|
|
20240807,092400,43284240,10350,10330,10350,10330,5
|
|
20240807,092300,43232570,10330,10330,10330,10330,2
|
|
20240807,092200,43211910,10340,10340,10340,10340,0
|
|
20240807,092100,43211910,10340,10340,10340,10340,12
|
|
20240807,092000,43087830,10340,10340,10340,10340,0
|
|
20240807,091900,43087830,10340,10340,10340,10340,0
|
|
20240807,091800,43087830,10340,10350,10350,10340,4
|
|
20240807,091700,43046460,10340,10340,10340,10340,1
|
|
20240807,091600,43036120,10310,10310,10310,10310,0
|
|
20240807,091500,43036120,10310,10310,10310,10310,0
|
|
20240807,091400,43036120,10310,10330,10350,10310,200
|
|
20240807,091300,40970180,10330,10330,10330,10310,972
|
|
20240807,091200,30937210,10360,10310,10360,10300,466
|
|
20240807,091100,26129900,10330,10360,10360,10320,1295
|
|
20240807,091000,12749050,10350,10350,10350,10350,0
|
|
20240807,090900,12749050,10350,10340,10350,10340,2
|
|
20240807,090800,12728360,10330,10330,10330,10330,0
|
|
20240807,090700,12728360,10330,10330,10330,10330,5
|
|
20240807,090600,12676710,10340,10330,10340,10330,3
|
|
20240807,090500,12645700,10340,10340,10340,10340,0
|
|
20240807,090400,12645700,10340,10340,10340,10340,1
|
|
20240807,090300,12635360,10330,10330,10330,10330,0
|
|
20240807,090200,12635360,10330,10300,10330,10300,750
|
|
20240807,090100,4890960,10300,10340,10340,10300,443
|
|
20240807,090000,320850,10350,10350,10350,10350,31
|