663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,200000,557790890,7020,7020,7020,7020,632
|
|
20240807,195900,557790890,7020,7020,7020,7020,0
|
|
20240807,195800,557790890,7020,7020,7020,7020,0
|
|
20240807,195700,557790890,7020,7020,7020,7020,0
|
|
20240807,195600,557790890,7020,7020,7020,7020,0
|
|
20240807,195500,557790890,7020,7020,7020,7020,0
|
|
20240807,195400,557790890,7020,7020,7020,7020,0
|
|
20240807,195300,557790890,7020,7020,7020,7020,0
|
|
20240807,195200,557790890,7020,7020,7020,7020,0
|
|
20240807,195100,557790890,7020,7020,7020,7020,0
|
|
20240807,195000,557790890,7020,7020,7020,7020,0
|
|
20240807,194900,557790890,7020,7020,7020,7020,0
|
|
20240807,194800,557790890,7020,7020,7020,7020,0
|
|
20240807,194700,557790890,7020,7020,7020,7020,0
|
|
20240807,194600,557790890,7020,7020,7020,7020,0
|
|
20240807,194500,557790890,7020,7020,7020,7020,0
|
|
20240807,194400,557790890,7020,7020,7020,7020,0
|
|
20240807,194300,557790890,7020,7020,7020,7020,0
|
|
20240807,194200,557790890,7020,7020,7020,7020,0
|
|
20240807,194100,557790890,7020,7020,7020,7020,0
|
|
20240807,194000,557790890,7020,7020,7020,7020,0
|
|
20240807,193900,557790890,7020,7020,7020,7020,0
|
|
20240807,193800,557790890,7020,7020,7020,7020,0
|
|
20240807,193700,557790890,7020,7020,7020,7020,0
|
|
20240807,193600,557790890,7020,7020,7020,7020,0
|
|
20240807,193500,557790890,7020,7020,7020,7020,0
|
|
20240807,193400,557790890,7020,7020,7020,7020,0
|
|
20240807,193300,557790890,7020,7020,7020,7020,0
|
|
20240807,193200,557790890,7020,7020,7020,7020,0
|
|
20240807,193100,557790890,7020,7020,7020,7020,0
|
|
20240807,193000,557790890,7020,7020,7020,7020,632
|
|
20240807,192900,557790890,7020,7020,7020,7020,0
|
|
20240807,192800,557790890,7020,7020,7020,7020,0
|
|
20240807,192700,557790890,7020,7020,7020,7020,0
|
|
20240807,192600,557790890,7020,7020,7020,7020,0
|
|
20240807,192500,557790890,7020,7020,7020,7020,0
|
|
20240807,192400,557790890,7020,7020,7020,7020,0
|
|
20240807,192300,557790890,7020,7020,7020,7020,0
|
|
20240807,192200,557790890,7020,7020,7020,7020,0
|
|
20240807,192100,557790890,7020,7020,7020,7020,0
|
|
20240807,192000,557790890,7020,7020,7020,7020,0
|
|
20240807,191900,557790890,7020,7020,7020,7020,0
|
|
20240807,191800,557790890,7020,7020,7020,7020,0
|
|
20240807,191700,557790890,7020,7020,7020,7020,0
|
|
20240807,191600,557790890,7020,7020,7020,7020,0
|
|
20240807,191500,557790890,7020,7020,7020,7020,0
|
|
20240807,191400,557790890,7020,7020,7020,7020,0
|
|
20240807,191300,557790890,7020,7020,7020,7020,0
|
|
20240807,191200,557790890,7020,7020,7020,7020,0
|
|
20240807,191100,557790890,7020,7020,7020,7020,0
|
|
20240807,191000,557790890,7020,7020,7020,7020,0
|
|
20240807,190900,557790890,7020,7020,7020,7020,0
|
|
20240807,190800,557790890,7020,7020,7020,7020,0
|
|
20240807,190700,557790890,7020,7020,7020,7020,0
|
|
20240807,190600,557790890,7020,7020,7020,7020,0
|
|
20240807,190500,557790890,7020,7020,7020,7020,0
|
|
20240807,190400,557790890,7020,7020,7020,7020,0
|
|
20240807,190300,557790890,7020,7020,7020,7020,0
|
|
20240807,190200,557790890,7020,7020,7020,7020,0
|
|
20240807,190100,557790890,7020,7020,7020,7020,0
|
|
20240807,190000,557790890,7020,7020,7020,7020,632
|
|
20240807,185900,557790890,7020,7020,7020,7020,0
|
|
20240807,185800,557790890,7020,7020,7020,7020,0
|
|
20240807,185700,557790890,7020,7020,7020,7020,0
|
|
20240807,185600,557790890,7020,7020,7020,7020,0
|
|
20240807,185500,557790890,7020,7020,7020,7020,0
|
|
20240807,185400,557790890,7020,7020,7020,7020,0
|
|
20240807,185300,557790890,7020,7020,7020,7020,0
|
|
20240807,185200,557790890,7020,7020,7020,7020,0
|
|
20240807,185100,557790890,7020,7020,7020,7020,0
|
|
20240807,185000,557790890,7020,7020,7020,7020,0
|
|
20240807,184900,557790890,7020,7020,7020,7020,0
|
|
20240807,184800,557790890,7020,7020,7020,7020,0
|
|
20240807,184700,557790890,7020,7020,7020,7020,0
|
|
20240807,184600,557790890,7020,7020,7020,7020,0
|
|
20240807,184500,557790890,7020,7020,7020,7020,0
|
|
20240807,184400,557790890,7020,7020,7020,7020,0
|
|
20240807,184300,557790890,7020,7020,7020,7020,0
|
|
20240807,184200,557790890,7020,7020,7020,7020,0
|
|
20240807,184100,557790890,7020,7020,7020,7020,0
|
|
20240807,184000,557790890,7020,7020,7020,7020,0
|
|
20240807,183900,557790890,7020,7020,7020,7020,0
|
|
20240807,183800,557790890,7020,7020,7020,7020,0
|
|
20240807,183700,557790890,7020,7020,7020,7020,0
|
|
20240807,183600,557790890,7020,7020,7020,7020,0
|
|
20240807,183500,557790890,7020,7020,7020,7020,0
|
|
20240807,183400,557790890,7020,7020,7020,7020,0
|
|
20240807,183300,557790890,7020,7020,7020,7020,0
|
|
20240807,183200,557790890,7020,7020,7020,7020,0
|
|
20240807,183100,557790890,7020,7020,7020,7020,0
|
|
20240807,183000,557790890,7020,7020,7020,7020,632
|
|
20240807,182900,557790890,7020,7020,7020,7020,0
|
|
20240807,182800,557790890,7020,7020,7020,7020,0
|
|
20240807,182700,557790890,7020,7020,7020,7020,0
|
|
20240807,182600,557790890,7020,7020,7020,7020,0
|
|
20240807,182500,557790890,7020,7020,7020,7020,0
|
|
20240807,182400,557790890,7020,7020,7020,7020,0
|
|
20240807,182300,557790890,7020,7020,7020,7020,0
|
|
20240807,182200,557790890,7020,7020,7020,7020,0
|
|
20240807,182100,557790890,7020,7020,7020,7020,0
|
|
20240807,182000,557790890,7020,7020,7020,7020,0
|
|
20240807,181900,557790890,7020,7020,7020,7020,0
|
|
20240807,181800,557790890,7020,7020,7020,7020,0
|
|
20240807,181700,557790890,7020,7020,7020,7020,0
|
|
20240807,181600,557790890,7020,7020,7020,7020,0
|
|
20240807,181500,557790890,7020,7020,7020,7020,0
|
|
20240807,181400,557790890,7020,7020,7020,7020,0
|
|
20240807,181300,557790890,7020,7020,7020,7020,0
|
|
20240807,181200,557790890,7020,7020,7020,7020,0
|
|
20240807,181100,557790890,7020,7020,7020,7020,0
|
|
20240807,181000,557790890,7020,7020,7020,7020,0
|
|
20240807,180900,557790890,7020,7020,7020,7020,0
|
|
20240807,180800,557790890,7020,7020,7020,7020,0
|
|
20240807,180700,557790890,7020,7020,7020,7020,0
|
|
20240807,180600,557790890,7020,7020,7020,7020,0
|
|
20240807,180500,557790890,7020,7020,7020,7020,0
|
|
20240807,180400,557790890,7020,7020,7020,7020,0
|
|
20240807,180300,557790890,7020,7020,7020,7020,0
|
|
20240807,180200,557790890,7020,7020,7020,7020,0
|
|
20240807,180100,557790890,7020,7020,7020,7020,0
|
|
20240807,180000,557790890,7020,7020,7020,7020,632
|
|
20240807,175900,557790890,7020,7020,7020,7020,0
|
|
20240807,175800,557790890,7020,7020,7020,7020,0
|
|
20240807,175700,557790890,7020,7020,7020,7020,0
|
|
20240807,175600,557790890,7020,7020,7020,7020,0
|
|
20240807,175500,557790890,7020,7020,7020,7020,0
|
|
20240807,175400,557790890,7020,7020,7020,7020,0
|
|
20240807,175300,557790890,7020,7020,7020,7020,0
|
|
20240807,175200,557790890,7020,7020,7020,7020,0
|
|
20240807,175100,557790890,7020,7020,7020,7020,0
|
|
20240807,175000,557790890,7020,7020,7020,7020,0
|
|
20240807,174900,557790890,7020,7020,7020,7020,0
|
|
20240807,174800,557790890,7020,7020,7020,7020,0
|
|
20240807,174700,557790890,7020,7020,7020,7020,0
|
|
20240807,174600,557790890,7020,7020,7020,7020,0
|
|
20240807,174500,557790890,7020,7020,7020,7020,0
|
|
20240807,174400,557790890,7020,7020,7020,7020,0
|
|
20240807,174300,557790890,7020,7020,7020,7020,0
|
|
20240807,174200,557790890,7020,7020,7020,7020,0
|
|
20240807,174100,557790890,7020,7020,7020,7020,0
|
|
20240807,174000,557790890,7020,7020,7020,7020,0
|
|
20240807,173900,557790890,7020,7020,7020,7020,0
|
|
20240807,173800,557790890,7020,7020,7020,7020,0
|
|
20240807,173700,557790890,7020,7020,7020,7020,0
|
|
20240807,173600,557790890,7020,7020,7020,7020,0
|
|
20240807,173500,557790890,7020,7020,7020,7020,0
|
|
20240807,173400,557790890,7020,7020,7020,7020,0
|
|
20240807,173300,557790890,7020,7020,7020,7020,0
|
|
20240807,173200,557790890,7020,7020,7020,7020,0
|
|
20240807,173100,557790890,7020,7020,7020,7020,0
|
|
20240807,173000,557790890,7020,7020,7020,7020,632
|
|
20240807,172900,557790890,7020,7020,7020,7020,0
|
|
20240807,172800,557790890,7020,7020,7020,7020,0
|
|
20240807,172700,557790890,7020,7020,7020,7020,0
|
|
20240807,172600,557790890,7020,7020,7020,7020,0
|
|
20240807,172500,557790890,7020,7020,7020,7020,0
|
|
20240807,172400,557790890,7020,7020,7020,7020,0
|
|
20240807,172300,557790890,7020,7020,7020,7020,0
|
|
20240807,172200,557790890,7020,7020,7020,7020,0
|
|
20240807,172100,557790890,7020,7020,7020,7020,0
|
|
20240807,172000,557790890,7020,7020,7020,7020,0
|
|
20240807,171900,557790890,7020,7020,7020,7020,0
|
|
20240807,171800,557790890,7020,7020,7020,7020,0
|
|
20240807,171700,557790890,7020,7020,7020,7020,0
|
|
20240807,171600,557790890,7020,7020,7020,7020,0
|
|
20240807,171500,557790890,7020,7020,7020,7020,0
|
|
20240807,171400,557790890,7020,7020,7020,7020,0
|
|
20240807,171300,557790890,7020,7020,7020,7020,0
|
|
20240807,171200,557790890,7020,7020,7020,7020,0
|
|
20240807,171100,557790890,7020,7020,7020,7020,0
|
|
20240807,171000,557790890,7020,7020,7020,7020,0
|
|
20240807,170900,557790890,7020,7020,7020,7020,0
|
|
20240807,170800,557790890,7020,7020,7020,7020,0
|
|
20240807,170700,557790890,7020,7020,7020,7020,0
|
|
20240807,170600,557790890,7020,7020,7020,7020,0
|
|
20240807,170500,557790890,7020,7020,7020,7020,0
|
|
20240807,170400,557790890,7020,7020,7020,7020,0
|
|
20240807,170300,557790890,7020,7020,7020,7020,0
|
|
20240807,170200,557790890,7020,7020,7020,7020,0
|
|
20240807,170100,557790890,7020,7020,7020,7020,0
|
|
20240807,170000,557790890,7020,7020,7020,7020,632
|
|
20240807,165900,557790890,7020,7020,7020,7020,0
|
|
20240807,165800,557790890,7020,7020,7020,7020,0
|
|
20240807,165700,557790890,7020,7020,7020,7020,0
|
|
20240807,165600,557790890,7020,7020,7020,7020,0
|
|
20240807,165500,557790890,7020,7020,7020,7020,0
|
|
20240807,165400,557790890,7020,7020,7020,7020,0
|
|
20240807,165300,557790890,7020,7020,7020,7020,0
|
|
20240807,165200,557790890,7020,7020,7020,7020,0
|
|
20240807,165100,557790890,7020,7020,7020,7020,0
|
|
20240807,165000,557790890,7020,7020,7020,7020,0
|
|
20240807,164900,557790890,7020,7020,7020,7020,0
|
|
20240807,164800,557790890,7020,7020,7020,7020,0
|
|
20240807,164700,557790890,7020,7020,7020,7020,0
|
|
20240807,164600,557790890,7020,7020,7020,7020,0
|
|
20240807,164500,557790890,7020,7020,7020,7020,0
|
|
20240807,164400,557790890,7020,7020,7020,7020,0
|
|
20240807,164300,557790890,7020,7020,7020,7020,0
|
|
20240807,164200,557790890,7020,7020,7020,7020,0
|
|
20240807,164100,557790890,7020,7020,7020,7020,0
|
|
20240807,164000,557790890,7020,7020,7020,7020,0
|
|
20240807,163900,557790890,7020,7020,7020,7020,0
|
|
20240807,163800,557790890,7020,7020,7020,7020,0
|
|
20240807,163700,557790890,7020,7020,7020,7020,0
|
|
20240807,163600,557790890,7020,7020,7020,7020,0
|
|
20240807,163500,557790890,7020,7020,7020,7020,0
|
|
20240807,163400,557790890,7020,7020,7020,7020,0
|
|
20240807,163300,557790890,7020,7020,7020,7020,0
|
|
20240807,163200,557790890,7020,7020,7020,7020,0
|
|
20240807,163100,557790890,7020,7020,7020,7020,0
|
|
20240807,163000,557790890,7020,7020,7020,7020,632
|
|
20240807,162900,557790890,7020,7020,7020,7020,0
|
|
20240807,162800,557790890,7020,7020,7020,7020,0
|
|
20240807,162700,557790890,7020,7020,7020,7020,0
|
|
20240807,162600,557790890,7020,7020,7020,7020,0
|
|
20240807,162500,557790890,7020,7020,7020,7020,0
|
|
20240807,162400,557790890,7020,7020,7020,7020,0
|
|
20240807,162300,557790890,7020,7020,7020,7020,0
|
|
20240807,162200,557790890,7020,7020,7020,7020,0
|
|
20240807,162100,557790890,7020,7020,7020,7020,0
|
|
20240807,162000,557790890,7020,7020,7020,7020,0
|
|
20240807,161900,557790890,7020,7020,7020,7020,0
|
|
20240807,161800,557790890,7020,7020,7020,7020,0
|
|
20240807,161700,557790890,7020,7020,7020,7020,0
|
|
20240807,161600,557790890,7020,7020,7020,7020,0
|
|
20240807,161500,557790890,7020,7020,7020,7020,0
|
|
20240807,161400,557790890,7020,7020,7020,7020,0
|
|
20240807,161300,557790890,7020,7020,7020,7020,0
|
|
20240807,161200,557790890,7020,7020,7020,7020,0
|
|
20240807,161100,557790890,7020,7020,7020,7020,0
|
|
20240807,161000,557790890,7020,7020,7020,7020,0
|
|
20240807,160900,557790890,7020,7020,7020,7020,0
|
|
20240807,160800,557790890,7020,7020,7020,7020,0
|
|
20240807,160700,557790890,7020,7020,7020,7020,0
|
|
20240807,160600,557790890,7020,7020,7020,7020,0
|
|
20240807,160500,557790890,7020,7020,7020,7020,0
|
|
20240807,160400,557790890,7020,7020,7020,7020,0
|
|
20240807,160300,557790890,7020,7020,7020,7020,0
|
|
20240807,160200,557790890,7020,7020,7020,7020,0
|
|
20240807,160100,557790890,7020,7020,7020,7020,0
|
|
20240807,160000,557790890,7020,7020,7020,7020,632
|
|
20240807,155900,557790890,7020,7020,7020,7020,0
|
|
20240807,155800,557790890,7020,7020,7020,7020,0
|
|
20240807,155700,557790890,7020,7020,7020,7020,0
|
|
20240807,155600,557790890,7020,7020,7020,7020,0
|
|
20240807,155500,557790890,7020,7020,7020,7020,0
|
|
20240807,155400,557790890,7020,7020,7020,7020,0
|
|
20240807,155300,557790890,7020,7020,7020,7020,0
|
|
20240807,155200,557790890,7020,7020,7020,7020,0
|
|
20240807,155100,557790890,7020,7020,7020,7020,0
|
|
20240807,155000,557790890,7020,7020,7020,7020,0
|
|
20240807,154900,557790890,7020,7020,7020,7020,0
|
|
20240807,154800,557790890,7020,7020,7020,7020,0
|
|
20240807,154700,557790890,7020,7020,7020,7020,0
|
|
20240807,154600,557790890,7020,7020,7020,7020,0
|
|
20240807,154500,557790890,7020,7020,7020,7020,0
|
|
20240807,154400,557790890,7020,7020,7020,7020,0
|
|
20240807,154300,557790890,7020,7020,7020,7020,0
|
|
20240807,154200,557790890,7020,7020,7020,7020,0
|
|
20240807,154100,557790890,7020,7020,7020,7020,0
|
|
20240807,154000,557790890,7020,7020,7020,7020,0
|
|
20240807,153900,557790890,7020,7020,7020,7020,0
|
|
20240807,153800,557790890,7020,7020,7020,7020,0
|
|
20240807,153700,557790890,7020,7020,7020,7020,0
|
|
20240807,153600,557790890,7020,7020,7020,7020,0
|
|
20240807,153500,557790890,7020,7020,7020,7020,0
|
|
20240807,153400,557790890,7020,7020,7020,7020,0
|
|
20240807,153300,557790890,7020,7020,7020,7020,0
|
|
20240807,153200,557790890,7020,7020,7020,7020,0
|
|
20240807,153100,557790890,7020,7020,7020,7020,0
|
|
20240807,153000,557790890,7020,7020,7020,7020,1264
|
|
20240807,152900,553354250,7020,7020,7020,7020,0
|
|
20240807,152800,553354250,7020,7020,7020,7020,0
|
|
20240807,152700,553354250,7020,7020,7020,7020,0
|
|
20240807,152600,553354250,7020,7020,7020,7020,0
|
|
20240807,152500,553354250,7020,7020,7020,7020,0
|
|
20240807,152400,553354250,7020,7020,7020,7020,0
|
|
20240807,152300,553354250,7020,7020,7020,7020,0
|
|
20240807,152200,553354250,7020,7020,7020,7020,0
|
|
20240807,152100,553354250,7020,7020,7020,7020,0
|
|
20240807,152000,553354250,7020,7020,7020,7020,0
|
|
20240807,151900,553354250,7020,7000,7020,7000,311
|
|
20240807,151800,551177180,7000,7000,7000,7000,0
|
|
20240807,151700,551177180,7000,7000,7000,7000,177
|
|
20240807,151600,549938180,7010,7010,7010,7010,322
|
|
20240807,151500,547680960,7010,7010,7010,7010,3
|
|
20240807,151400,547659930,7010,7010,7010,7010,7
|
|
20240807,151300,547610860,7050,7050,7050,7050,343
|
|
20240807,151200,545192710,7050,7060,7060,7040,754
|
|
20240807,151100,539869960,7060,7050,7070,7000,2010
|
|
20240807,151000,525682960,7060,6980,7060,6980,4811
|
|
20240807,150900,491870470,6970,6940,6970,6940,363
|
|
20240807,150800,489343970,6940,6950,6950,6940,44
|
|
20240807,150700,489038250,6930,6930,6930,6930,0
|
|
20240807,150600,489038250,6930,6930,6930,6930,125
|
|
20240807,150500,488172000,6950,6950,6950,6950,215
|
|
20240807,150400,486677750,6950,6950,6950,6950,74
|
|
20240807,150300,486163450,6940,6950,6950,6940,280
|
|
20240807,150200,484219750,6940,6940,6940,6940,0
|
|
20240807,150100,484219750,6940,6940,6940,6940,0
|
|
20240807,150000,484219750,6940,6940,6940,6940,9
|
|
20240807,145900,484157290,6940,6940,6940,6940,0
|
|
20240807,145800,484157290,6940,6940,6950,6940,35
|
|
20240807,145700,483914070,6940,6940,6940,6940,8
|
|
20240807,145600,483858550,6910,6930,6930,6910,1083
|
|
20240807,145500,476370150,6940,6940,6940,6940,32
|
|
20240807,145400,476148070,6950,6920,6950,6920,90
|
|
20240807,145300,475524970,6920,6930,6930,6920,256
|
|
20240807,145200,473753370,6940,6940,6940,6940,0
|
|
20240807,145100,473753370,6940,6940,6940,6940,20
|
|
20240807,145000,473614570,6920,6960,6960,6920,1647
|
|
20240807,144900,462185800,6960,6950,6960,6950,26
|
|
20240807,144800,462005000,6950,6960,6960,6950,3
|
|
20240807,144700,461984130,6950,6950,6950,6950,116
|
|
20240807,144600,461177930,6960,6960,6960,6960,614
|
|
20240807,144500,456904490,6970,6960,6970,6960,305
|
|
20240807,144400,454778670,6940,6940,6940,6940,0
|
|
20240807,144300,454778670,6940,6950,6950,6940,55
|
|
20240807,144200,454396530,6930,6960,6960,6920,900
|
|
20240807,144100,448150110,6950,6950,6950,6950,0
|
|
20240807,144000,448150110,6950,6950,6950,6950,0
|
|
20240807,143900,448150110,6950,6950,6950,6950,0
|
|
20240807,143800,448150110,6950,7000,7000,6950,4600
|
|
20240807,143700,416096870,7010,7020,7020,7010,697
|
|
20240807,143600,411209710,7020,7020,7020,7020,0
|
|
20240807,143500,411209710,7020,7010,7020,7010,91
|
|
20240807,143400,410570990,7010,7010,7010,7010,3
|
|
20240807,143300,410549960,7020,7020,7020,7020,3
|
|
20240807,143200,410528900,7040,7040,7040,7040,0
|
|
20240807,143100,410528900,7040,7040,7040,7040,0
|
|
20240807,143000,410528900,7040,7030,7040,7030,74
|
|
20240807,142900,410008020,7020,7020,7020,7020,0
|
|
20240807,142800,410008020,7020,7020,7040,7020,1146
|
|
20240807,142700,401961520,7040,7040,7040,7040,0
|
|
20240807,142600,401961520,7040,7040,7040,7040,0
|
|
20240807,142500,401961520,7040,7040,7040,7040,10
|
|
20240807,142400,401891120,7030,7020,7030,7020,32
|
|
20240807,142300,401666260,7020,7020,7020,7020,500
|
|
20240807,142200,398156260,7020,7020,7020,7020,0
|
|
20240807,142100,398156260,7020,7020,7020,7020,527
|
|
20240807,142000,394456720,7020,7020,7020,7020,0
|
|
20240807,141900,394456720,7020,7020,7020,7020,500
|
|
20240807,141800,390946720,7060,7060,7060,7060,0
|
|
20240807,141700,390946720,7060,7060,7060,7060,0
|
|
20240807,141600,390946720,7060,7060,7060,7060,1
|
|
20240807,141500,390939660,7020,7060,7060,7020,45
|
|
20240807,141400,390623460,7060,7060,7060,7060,0
|
|
20240807,141300,390623460,7060,7060,7060,7060,24
|
|
20240807,141200,390454020,7060,7060,7060,7060,0
|
|
20240807,141100,390454020,7060,7060,7060,7060,0
|
|
20240807,141000,390454020,7060,7050,7060,7050,100
|
|
20240807,140900,389748400,7090,7090,7090,7090,0
|
|
20240807,140800,389748400,7090,7090,7090,7090,0
|
|
20240807,140700,389748400,7090,7090,7090,7090,0
|
|
20240807,140600,389748400,7090,7090,7090,7090,0
|
|
20240807,140500,389748400,7090,7090,7090,7090,0
|
|
20240807,140400,389748400,7090,7090,7090,7090,0
|
|
20240807,140300,389748400,7090,7090,7090,7090,0
|
|
20240807,140200,389748400,7090,7090,7090,7090,0
|
|
20240807,140100,389748400,7090,7090,7090,7090,851
|
|
20240807,140000,383714810,7090,7080,7090,7080,1350
|
|
20240807,135900,374150820,7080,7040,7080,7040,479
|
|
20240807,135800,370761880,7020,7050,7050,7020,403
|
|
20240807,135700,367929180,7050,7050,7050,7050,0
|
|
20240807,135600,367929180,7050,7050,7050,7050,9
|
|
20240807,135500,367865730,7050,7050,7050,7050,0
|
|
20240807,135400,367865730,7050,7030,7050,7030,553
|
|
20240807,135300,363967670,7030,7030,7030,7030,0
|
|
20240807,135200,363967670,7030,7030,7030,7030,0
|
|
20240807,135100,363967670,7030,7030,7030,7030,0
|
|
20240807,135000,363967670,7030,7030,7030,7030,0
|
|
20240807,134900,363967670,7030,7050,7050,7030,800
|
|
20240807,134800,358341380,7050,7050,7050,7050,11
|
|
20240807,134700,358263830,7060,7060,7060,7060,0
|
|
20240807,134600,358263830,7060,7060,7060,7060,1
|
|
20240807,134500,358256770,7050,7050,7050,7050,8
|
|
20240807,134400,358200370,7050,7050,7050,7050,0
|
|
20240807,134300,358200370,7050,7050,7050,7040,2278
|
|
20240807,134200,342140480,7070,7060,7070,7060,5
|
|
20240807,134100,342105140,7060,7060,7060,7060,0
|
|
20240807,134000,342105140,7060,7060,7060,7060,31
|
|
20240807,133900,341886280,7060,7060,7060,7060,10
|
|
20240807,133800,341815680,7070,7070,7070,7070,9
|
|
20240807,133700,341752050,7070,7060,7070,7060,83
|
|
20240807,133600,341165350,7060,7060,7060,7060,0
|
|
20240807,133500,341165350,7060,7060,7060,7060,0
|
|
20240807,133400,341165350,7060,7060,7060,7060,1007
|
|
20240807,133300,334055930,7070,7070,7070,7070,0
|
|
20240807,133200,334055930,7070,7070,7070,7070,860
|
|
20240807,133100,327975730,7070,7080,7080,7070,233
|
|
20240807,133000,326327470,7080,7080,7080,7080,520
|
|
20240807,132900,322645870,7080,7080,7080,7080,0
|
|
20240807,132800,322645870,7080,7080,7080,7080,138
|
|
20240807,132700,321668830,7080,7080,7080,7080,0
|
|
20240807,132600,321668830,7080,7070,7080,7070,22
|
|
20240807,132500,321513170,7070,7070,7070,7070,99
|
|
20240807,132400,320813240,7060,7060,7060,7060,0
|
|
20240807,132300,320813240,7060,7060,7060,7060,8
|
|
20240807,132200,320756760,7070,7070,7070,7070,5
|
|
20240807,132100,320721410,7080,7080,7080,7080,0
|
|
20240807,132000,320721410,7080,7080,7080,7080,0
|
|
20240807,131900,320721410,7080,7080,7080,7080,57
|
|
20240807,131800,320317850,7080,7070,7080,7070,31
|
|
20240807,131700,320098560,7080,7080,7080,7080,0
|
|
20240807,131600,320098560,7080,7060,7080,7060,311
|
|
20240807,131500,317899530,7060,7060,7060,7060,9
|
|
20240807,131400,317835990,7070,7070,7070,7070,0
|
|
20240807,131300,317835990,7070,7070,7070,7070,278
|
|
20240807,131200,315870530,7070,7060,7070,7060,21
|
|
20240807,131100,315722150,7070,7070,7070,7070,0
|
|
20240807,131000,315722150,7070,7070,7070,7070,20
|
|
20240807,130900,315580750,7060,7060,7060,7060,59
|
|
20240807,130800,315164210,7060,7060,7060,7060,61
|
|
20240807,130700,314733550,7050,7050,7050,7050,0
|
|
20240807,130600,314733550,7050,7050,7050,7050,397
|
|
20240807,130500,311934700,7050,7050,7050,7050,0
|
|
20240807,130400,311934700,7050,7040,7050,7040,42
|
|
20240807,130300,311638720,7050,7050,7050,7050,12
|
|
20240807,130200,311554120,7050,7050,7050,7050,1005
|
|
20240807,130100,304468870,7050,7050,7050,7050,8
|
|
20240807,130000,304412470,7060,7060,7060,7060,132
|
|
20240807,125900,303480550,7050,7050,7050,7050,0
|
|
20240807,125800,303480550,7050,7050,7050,7050,10
|
|
20240807,125700,303410050,7050,7050,7050,7050,250
|
|
20240807,125600,301647550,7060,7060,7060,7060,50
|
|
20240807,125500,301294550,7050,7050,7050,7050,11
|
|
20240807,125400,301217000,7060,7060,7060,7060,0
|
|
20240807,125300,301217000,7060,7050,7060,7050,130
|
|
20240807,125200,300299310,7060,7060,7060,7060,0
|
|
20240807,125100,300299310,7060,7050,7060,7050,1076
|
|
20240807,125000,292702950,7050,7050,7050,7050,0
|
|
20240807,124900,292702950,7050,7050,7050,7050,410
|
|
20240807,124800,289812450,7040,7040,7040,7040,0
|
|
20240807,124700,289812450,7040,7040,7040,7040,10
|
|
20240807,124600,289742050,7040,7040,7040,7040,0
|
|
20240807,124500,289742050,7040,7040,7040,7040,51
|
|
20240807,124400,289383010,7040,7040,7040,7040,14
|
|
20240807,124300,289284450,7040,7040,7040,7040,1
|
|
20240807,124200,289277410,7040,7040,7040,7040,0
|
|
20240807,124100,289277410,7040,7040,7040,7040,11
|
|
20240807,124000,289199970,7040,7040,7040,7040,18
|
|
20240807,123900,289073250,7040,7040,7040,7040,109
|
|
20240807,123800,288305890,7040,7040,7040,7040,0
|
|
20240807,123700,288305890,7040,7040,7040,7040,0
|
|
20240807,123600,288305890,7040,7040,7040,7040,10
|
|
20240807,123500,288235490,7050,7050,7050,7050,100
|
|
20240807,123400,287530490,7040,7040,7040,7040,0
|
|
20240807,123300,287530490,7040,7030,7040,7030,295
|
|
20240807,123200,285453780,7030,7030,7030,7030,0
|
|
20240807,123100,285453780,7030,7030,7030,7030,0
|
|
20240807,123000,285453780,7030,7040,7040,7030,238
|
|
20240807,122900,283778370,7060,7060,7060,7060,0
|
|
20240807,122800,283778370,7060,7040,7060,7040,1093
|
|
20240807,122700,276081960,7050,7050,7050,7050,0
|
|
20240807,122600,276081960,7050,7050,7050,7050,100
|
|
20240807,122500,275376960,7050,7050,7050,7050,23
|
|
20240807,122400,275214810,7050,7050,7050,7050,0
|
|
20240807,122300,275214810,7050,7050,7050,7050,29
|
|
20240807,122200,275010360,7040,7050,7050,7040,609
|
|
20240807,122100,270717000,7040,7040,7040,7040,0
|
|
20240807,122000,270717000,7040,7040,7040,7040,0
|
|
20240807,121900,270717000,7040,7040,7040,7040,11
|
|
20240807,121800,270639560,7040,7040,7040,7040,0
|
|
20240807,121700,270639560,7040,7040,7040,7040,0
|
|
20240807,121600,270639560,7040,7050,7050,7040,108
|
|
20240807,121500,269878240,7040,7040,7040,7040,0
|
|
20240807,121400,269878240,7040,7040,7040,7040,9
|
|
20240807,121300,269814880,7040,7040,7040,7040,0
|
|
20240807,121200,269814880,7040,7030,7040,7030,1608
|
|
20240807,121100,258499360,7030,7010,7030,7010,1023
|
|
20240807,121000,251307970,7010,7010,7010,7010,0
|
|
20240807,120900,251307970,7010,7010,7010,7010,0
|
|
20240807,120800,251307970,7010,7000,7010,7000,28
|
|
20240807,120700,251111790,7030,7030,7030,7030,0
|
|
20240807,120600,251111790,7030,7030,7030,7030,0
|
|
20240807,120500,251111790,7030,7030,7030,7030,1
|
|
20240807,120400,251104760,7030,7030,7030,7030,71
|
|
20240807,120300,250605630,7020,7010,7020,7010,129
|
|
20240807,120200,249700260,7010,7010,7010,7010,0
|
|
20240807,120100,249700260,7010,7010,7010,7010,0
|
|
20240807,120000,249700260,7010,7010,7010,7010,9
|
|
20240807,115900,249637170,7010,7010,7010,7010,0
|
|
20240807,115800,249637170,7010,7010,7010,7010,0
|
|
20240807,115700,249637170,7010,7010,7010,7000,222
|
|
20240807,115600,248081800,7020,7020,7020,7020,0
|
|
20240807,115500,248081800,7020,7020,7020,7020,7
|
|
20240807,115400,248032660,7010,7010,7010,7010,8
|
|
20240807,115300,247976580,7020,7020,7020,7020,0
|
|
20240807,115200,247976580,7020,7020,7020,7020,6
|
|
20240807,115100,247934460,7020,7020,7020,7020,0
|
|
20240807,115000,247934460,7020,7020,7020,7020,21
|
|
20240807,114900,247787040,7020,7020,7020,7020,0
|
|
20240807,114800,247787040,7020,7020,7020,7020,0
|
|
20240807,114700,247787040,7020,7010,7020,7010,301
|
|
20240807,114600,245674230,7000,7000,7000,7000,11
|
|
20240807,114500,245597230,7000,7000,7000,7000,0
|
|
20240807,114400,245597230,7000,7000,7000,7000,0
|
|
20240807,114300,245597230,7000,7020,7020,7000,79
|
|
20240807,114200,245044170,7010,7010,7010,7010,2
|
|
20240807,114100,245030150,7010,7010,7010,7010,4
|
|
20240807,114000,245002110,7010,7000,7010,7000,80
|
|
20240807,113900,244441420,7000,7000,7000,7000,0
|
|
20240807,113800,244441420,7000,7000,7000,7000,10
|
|
20240807,113700,244371420,7010,7020,7020,7010,220
|
|
20240807,113600,242827030,7020,7020,7020,7020,6
|
|
20240807,113500,242784910,7020,7020,7020,7020,10
|
|
20240807,113400,242714710,7030,7030,7030,7020,256
|
|
20240807,113300,240916110,7020,6990,7020,6990,1331
|
|
20240807,113200,231584380,6990,6990,6990,6990,0
|
|
20240807,113100,231584380,6990,6990,6990,6990,268
|
|
20240807,113000,229711060,6990,6990,6990,6990,10
|
|
20240807,112900,229641160,7000,7000,7000,7000,98
|
|
20240807,112800,228955160,6990,6980,6990,6980,228
|
|
20240807,112700,227363540,6980,6980,6980,6980,226
|
|
20240807,112600,225786060,6980,6980,6980,6980,0
|
|
20240807,112500,225786060,6980,6990,6990,6980,102
|
|
20240807,112400,225073090,6970,6980,6990,6970,224
|
|
20240807,112300,223511490,6980,6980,6980,6980,0
|
|
20240807,112200,223511490,6980,6980,6980,6980,1
|
|
20240807,112100,223504510,6980,6980,6980,6980,7
|
|
20240807,112000,223455650,6980,6980,6980,6980,10
|
|
20240807,111900,223385850,6970,6960,6970,6960,9
|
|
20240807,111800,223323140,6960,6970,6970,6960,16
|
|
20240807,111700,223211750,6970,6960,6970,6960,20
|
|
20240807,111600,223072500,6960,6960,6960,6960,9
|
|
20240807,111500,223009860,6960,6960,6960,6960,11
|
|
20240807,111400,222933300,6960,6960,6960,6960,0
|
|
20240807,111300,222933300,6960,6960,6960,6960,0
|
|
20240807,111200,222933300,6960,6960,6960,6960,0
|
|
20240807,111100,222933300,6960,6960,6960,6960,10
|
|
20240807,111000,222863700,6970,6950,6970,6950,13
|
|
20240807,110900,222773280,6950,6950,6950,6950,0
|
|
20240807,110800,222773280,6950,6950,6950,6950,11
|
|
20240807,110700,222696830,6950,6950,6950,6950,14
|
|
20240807,110600,222599530,6960,6950,6960,6950,3
|
|
20240807,110500,222578660,6960,6960,6960,6960,4
|
|
20240807,110400,222550820,6960,6960,6960,6960,131
|
|
20240807,110300,221639060,6970,6970,6970,6970,30
|
|
20240807,110200,221429960,6980,6980,6980,6980,56
|
|
20240807,110100,221039080,6990,6990,6990,6990,1
|
|
20240807,110000,221032090,6980,6980,6980,6980,0
|
|
20240807,105900,221032090,6980,6990,6990,6980,259
|
|
20240807,105800,219221770,6990,6990,6990,6990,180
|
|
20240807,105700,217963570,6990,6990,6990,6990,0
|
|
20240807,105600,217963570,6990,6990,6990,6990,10
|
|
20240807,105500,217893670,7000,7000,7000,7000,106
|
|
20240807,105400,217151670,7000,7000,7000,7000,1
|
|
20240807,105300,217144670,7000,7000,7000,7000,8
|
|
20240807,105200,217088670,7000,7000,7000,7000,0
|
|
20240807,105100,217088670,7000,6990,7000,6990,101
|
|
20240807,105000,216381780,6990,6990,6990,6990,10
|
|
20240807,104900,216311880,6990,6990,6990,6990,1
|
|
20240807,104800,216304890,6990,7000,7000,6990,163
|
|
20240807,104700,215163980,7000,7000,7000,7000,7
|
|
20240807,104600,215114980,7000,7000,7000,7000,4
|
|
20240807,104500,215086980,7000,7000,7000,7000,13
|
|
20240807,104400,214995980,7000,7000,7000,7000,2
|
|
20240807,104300,214981980,7000,7000,7000,7000,2
|
|
20240807,104200,214967980,7000,7000,7000,7000,8
|
|
20240807,104100,214911980,7000,7000,7000,7000,0
|
|
20240807,104000,214911980,7000,7000,7000,7000,0
|
|
20240807,103900,214911980,7000,7010,7010,7000,12
|
|
20240807,103800,214827970,7000,7000,7000,7000,310
|
|
20240807,103700,212657970,7000,6980,7000,6980,497
|
|
20240807,103600,209179480,6980,6990,6990,6980,150
|
|
20240807,103500,208131970,6990,6990,6990,6990,200
|
|
20240807,103400,206733970,6990,7000,7000,6990,16
|
|
20240807,103300,206622120,6990,6980,6990,6980,284
|
|
20240807,103200,204638290,6970,6970,6970,6970,0
|
|
20240807,103100,204638290,6970,6960,6970,6960,29
|
|
20240807,103000,204436400,6960,6960,6960,6960,10
|
|
20240807,102900,204366800,6960,6960,6960,6960,1
|
|
20240807,102800,204359840,6980,6980,6980,6980,0
|
|
20240807,102700,204359840,6980,6970,6980,6970,8
|
|
20240807,102600,204304070,6930,6910,6930,6910,3664
|
|
20240807,102500,178918280,6910,6910,6910,6910,0
|
|
20240807,102400,178918280,6910,6910,6910,6910,0
|
|
20240807,102300,178918280,6910,6900,6910,6900,18
|
|
20240807,102200,178793990,6910,6900,6910,6900,11
|
|
20240807,102100,178718080,6900,6900,6900,6900,20
|
|
20240807,102000,178580080,6890,6890,6890,6890,773
|
|
20240807,101900,173254110,6930,6930,6930,6930,0
|
|
20240807,101800,173254110,6930,6930,6930,6930,0
|
|
20240807,101700,173254110,6930,6930,6930,6930,0
|
|
20240807,101600,173254110,6930,6900,6930,6900,21
|
|
20240807,101500,173109070,6900,6890,6900,6880,91
|
|
20240807,101400,172482860,6890,6890,6890,6890,0
|
|
20240807,101300,172482860,6890,6900,6900,6890,401
|
|
20240807,101200,169716270,6900,6910,6910,6900,233
|
|
20240807,101100,168108170,6910,6910,6910,6910,0
|
|
20240807,101000,168108170,6910,6910,6910,6910,61
|
|
20240807,100900,167686660,6900,6890,6900,6890,107
|
|
20240807,100800,166949260,6900,6910,6910,6900,279
|
|
20240807,100700,165023160,6900,6920,6920,6900,1045
|
|
20240807,100600,157799010,6920,6920,6920,6920,149
|
|
20240807,100500,156767930,6930,6930,6930,6930,506
|
|
20240807,100400,153261350,6930,6930,6930,6930,274
|
|
20240807,100300,151362530,6930,6940,6940,6930,126
|
|
20240807,100200,150488170,6940,6950,6950,6940,10
|
|
20240807,100100,150418740,6940,6940,6940,6940,7
|
|
20240807,100000,150370160,6950,6940,6950,6940,10
|
|
20240807,095900,150300670,6940,6940,6950,6940,12
|
|
20240807,095800,150217380,6940,6940,6940,6940,114
|
|
20240807,095700,149426220,6940,6960,6960,6940,407
|
|
20240807,095600,146595090,6960,6970,6970,6960,3
|
|
20240807,095500,146574190,6970,6980,6980,6970,22
|
|
20240807,095400,146420800,6980,6980,6980,6980,0
|
|
20240807,095300,146420800,6980,6970,6980,6970,19
|
|
20240807,095200,146288280,6990,6990,6990,6990,100
|
|
20240807,095100,145589280,6990,6980,6990,6970,183
|
|
20240807,095000,144312680,6980,6980,6990,6980,21
|
|
20240807,094900,144166000,6980,6980,6980,6980,0
|
|
20240807,094800,144166000,6980,6980,6980,6980,0
|
|
20240807,094700,144166000,6980,6980,6980,6980,9
|
|
20240807,094600,144103180,6980,6990,6990,6980,343
|
|
20240807,094500,141708030,6990,6990,6990,6990,0
|
|
20240807,094400,141708030,6990,6980,6990,6980,109
|
|
20240807,094300,140946220,6980,7000,7000,6980,66
|
|
20240807,094200,140484760,6990,6980,6990,6980,81
|
|
20240807,094100,139918770,6980,6980,6980,6980,11
|
|
20240807,094000,139841990,7010,7010,7010,7010,0
|
|
20240807,093900,139841990,7010,7010,7010,7010,83
|
|
20240807,093800,139260160,7010,7010,7010,7010,78
|
|
20240807,093700,138713380,7030,7030,7030,7030,180
|
|
20240807,093600,137447980,7030,7030,7030,7030,444
|
|
20240807,093500,134326660,7030,7040,7060,7030,1337
|
|
20240807,093400,124914150,7060,7040,7060,7040,60
|
|
20240807,093300,124490750,7050,7050,7060,7040,233
|
|
20240807,093200,122848000,7050,7050,7050,7050,325
|
|
20240807,093100,120556750,7040,7050,7050,7040,98
|
|
20240807,093000,119866660,7050,7040,7050,7040,627
|
|
20240807,092900,115452470,7020,7020,7020,7020,1515
|
|
20240807,092800,104817170,7040,7040,7040,7040,41
|
|
20240807,092700,104528530,7050,7040,7050,7040,548
|
|
20240807,092600,100670210,7040,7020,7040,7020,352
|
|
20240807,092500,98196080,7000,7000,7000,6990,154
|
|
20240807,092400,97118160,7000,7000,7000,7000,423
|
|
20240807,092300,94157160,7000,6980,7000,6980,626
|
|
20240807,092200,89779730,6980,6980,6980,6980,553
|
|
20240807,092100,85919790,6980,6970,6990,6970,906
|
|
20240807,092000,79592920,6970,6950,6970,6920,859
|
|
20240807,091900,73616370,6950,6950,6950,6950,0
|
|
20240807,091800,73616370,6950,6950,6950,6950,967
|
|
20240807,091700,66895720,6940,6940,6940,6940,962
|
|
20240807,091600,60219440,6940,6940,6940,6940,7
|
|
20240807,091500,60170860,6970,6960,6970,6960,516
|
|
20240807,091400,56576340,6960,6940,6960,6940,855
|
|
20240807,091300,50629640,6930,6920,6960,6920,2625
|
|
20240807,091200,32425740,6910,6900,6910,6900,18
|
|
20240807,091100,32301390,6890,6870,6890,6870,191
|
|
20240807,091000,30985610,6870,6870,6870,6870,0
|
|
20240807,090900,30985610,6870,6870,6870,6870,9
|
|
20240807,090800,30923780,6860,6880,6880,6860,956
|
|
20240807,090700,24365380,6880,6860,6880,6860,485
|
|
20240807,090600,21030580,6880,6880,6880,6880,140
|
|
20240807,090500,20067380,6880,6880,6880,6880,10
|
|
20240807,090400,19998580,6880,6840,6880,6840,882
|
|
20240807,090300,13949470,6890,6800,6890,6800,829
|
|
20240807,090200,8244850,6790,6790,6790,6790,0
|
|
20240807,090100,8244850,6790,6790,6790,6790,0
|
|
20240807,090000,8244850,6790,6790,6790,6790,715
|