691 lines
35 KiB
CSV
691 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,202800,546892440,11300,11300,11300,11300,629
|
|
20240808,202700,546892440,11300,11300,11300,11300,0
|
|
20240808,202600,546892440,11300,11300,11300,11300,0
|
|
20240808,202500,546892440,11300,11300,11300,11300,0
|
|
20240808,202400,546892440,11300,11300,11300,11300,0
|
|
20240808,202300,546892440,11300,11300,11300,11300,0
|
|
20240808,202200,546892440,11300,11300,11300,11300,0
|
|
20240808,202100,546892440,11300,11300,11300,11300,0
|
|
20240808,202000,546892440,11300,11300,11300,11300,0
|
|
20240808,201900,546892440,11300,11300,11300,11300,0
|
|
20240808,201800,546892440,11300,11300,11300,11300,0
|
|
20240808,201700,546892440,11300,11300,11300,11300,0
|
|
20240808,201600,546892440,11300,11300,11300,11300,0
|
|
20240808,201500,546892440,11300,11300,11300,11300,0
|
|
20240808,201400,546892440,11300,11300,11300,11300,0
|
|
20240808,201300,546892440,11300,11300,11300,11300,0
|
|
20240808,201200,546892440,11300,11300,11300,11300,0
|
|
20240808,201100,546892440,11300,11300,11300,11300,0
|
|
20240808,201000,546892440,11300,11300,11300,11300,0
|
|
20240808,200900,546892440,11300,11300,11300,11300,0
|
|
20240808,200800,546892440,11300,11300,11300,11300,0
|
|
20240808,200700,546892440,11300,11300,11300,11300,0
|
|
20240808,200600,546892440,11300,11300,11300,11300,0
|
|
20240808,200500,546892440,11300,11300,11300,11300,0
|
|
20240808,200400,546892440,11300,11300,11300,11300,0
|
|
20240808,200300,546892440,11300,11300,11300,11300,0
|
|
20240808,200200,546892440,11300,11300,11300,11300,0
|
|
20240808,200100,546892440,11300,11300,11300,11300,0
|
|
20240808,200000,546892440,11300,11300,11300,11300,0
|
|
20240808,195900,546892440,11300,11300,11300,11300,0
|
|
20240808,195800,546892440,11300,11300,11300,11300,629
|
|
20240808,195700,546892440,11300,11300,11300,11300,0
|
|
20240808,195600,546892440,11300,11300,11300,11300,0
|
|
20240808,195500,546892440,11300,11300,11300,11300,0
|
|
20240808,195400,546892440,11300,11300,11300,11300,0
|
|
20240808,195300,546892440,11300,11300,11300,11300,0
|
|
20240808,195200,546892440,11300,11300,11300,11300,0
|
|
20240808,195100,546892440,11300,11300,11300,11300,0
|
|
20240808,195000,546892440,11300,11300,11300,11300,0
|
|
20240808,194900,546892440,11300,11300,11300,11300,0
|
|
20240808,194800,546892440,11300,11300,11300,11300,0
|
|
20240808,194700,546892440,11300,11300,11300,11300,0
|
|
20240808,194600,546892440,11300,11300,11300,11300,0
|
|
20240808,194500,546892440,11300,11300,11300,11300,0
|
|
20240808,194400,546892440,11300,11300,11300,11300,0
|
|
20240808,194300,546892440,11300,11300,11300,11300,0
|
|
20240808,194200,546892440,11300,11300,11300,11300,0
|
|
20240808,194100,546892440,11300,11300,11300,11300,0
|
|
20240808,194000,546892440,11300,11300,11300,11300,0
|
|
20240808,193900,546892440,11300,11300,11300,11300,0
|
|
20240808,193800,546892440,11300,11300,11300,11300,0
|
|
20240808,193700,546892440,11300,11300,11300,11300,0
|
|
20240808,193600,546892440,11300,11300,11300,11300,0
|
|
20240808,193500,546892440,11300,11300,11300,11300,0
|
|
20240808,193400,546892440,11300,11300,11300,11300,0
|
|
20240808,193300,546892440,11300,11300,11300,11300,0
|
|
20240808,193200,546892440,11300,11300,11300,11300,0
|
|
20240808,193100,546892440,11300,11300,11300,11300,0
|
|
20240808,193000,546892440,11300,11300,11300,11300,0
|
|
20240808,192900,546892440,11300,11300,11300,11300,0
|
|
20240808,192800,546892440,11300,11300,11300,11300,629
|
|
20240808,192700,546892440,11300,11300,11300,11300,0
|
|
20240808,192600,546892440,11300,11300,11300,11300,0
|
|
20240808,192500,546892440,11300,11300,11300,11300,0
|
|
20240808,192400,546892440,11300,11300,11300,11300,0
|
|
20240808,192300,546892440,11300,11300,11300,11300,0
|
|
20240808,192200,546892440,11300,11300,11300,11300,0
|
|
20240808,192100,546892440,11300,11300,11300,11300,0
|
|
20240808,192000,546892440,11300,11300,11300,11300,0
|
|
20240808,191900,546892440,11300,11300,11300,11300,0
|
|
20240808,191800,546892440,11300,11300,11300,11300,0
|
|
20240808,191700,546892440,11300,11300,11300,11300,0
|
|
20240808,191600,546892440,11300,11300,11300,11300,0
|
|
20240808,191500,546892440,11300,11300,11300,11300,0
|
|
20240808,191400,546892440,11300,11300,11300,11300,0
|
|
20240808,191300,546892440,11300,11300,11300,11300,0
|
|
20240808,191200,546892440,11300,11300,11300,11300,0
|
|
20240808,191100,546892440,11300,11300,11300,11300,0
|
|
20240808,191000,546892440,11300,11300,11300,11300,0
|
|
20240808,190900,546892440,11300,11300,11300,11300,0
|
|
20240808,190800,546892440,11300,11300,11300,11300,0
|
|
20240808,190700,546892440,11300,11300,11300,11300,0
|
|
20240808,190600,546892440,11300,11300,11300,11300,0
|
|
20240808,190500,546892440,11300,11300,11300,11300,0
|
|
20240808,190400,546892440,11300,11300,11300,11300,0
|
|
20240808,190300,546892440,11300,11300,11300,11300,0
|
|
20240808,190200,546892440,11300,11300,11300,11300,0
|
|
20240808,190100,546892440,11300,11300,11300,11300,0
|
|
20240808,190000,546892440,11300,11300,11300,11300,0
|
|
20240808,185900,546892440,11300,11300,11300,11300,0
|
|
20240808,185800,546892440,11300,11300,11300,11300,629
|
|
20240808,185700,546892440,11300,11300,11300,11300,0
|
|
20240808,185600,546892440,11300,11300,11300,11300,0
|
|
20240808,185500,546892440,11300,11300,11300,11300,0
|
|
20240808,185400,546892440,11300,11300,11300,11300,0
|
|
20240808,185300,546892440,11300,11300,11300,11300,0
|
|
20240808,185200,546892440,11300,11300,11300,11300,0
|
|
20240808,185100,546892440,11300,11300,11300,11300,0
|
|
20240808,185000,546892440,11300,11300,11300,11300,0
|
|
20240808,184900,546892440,11300,11300,11300,11300,0
|
|
20240808,184800,546892440,11300,11300,11300,11300,0
|
|
20240808,184700,546892440,11300,11300,11300,11300,0
|
|
20240808,184600,546892440,11300,11300,11300,11300,0
|
|
20240808,184500,546892440,11300,11300,11300,11300,0
|
|
20240808,184400,546892440,11300,11300,11300,11300,0
|
|
20240808,184300,546892440,11300,11300,11300,11300,0
|
|
20240808,184200,546892440,11300,11300,11300,11300,0
|
|
20240808,184100,546892440,11300,11300,11300,11300,0
|
|
20240808,184000,546892440,11300,11300,11300,11300,0
|
|
20240808,183900,546892440,11300,11300,11300,11300,0
|
|
20240808,183800,546892440,11300,11300,11300,11300,0
|
|
20240808,183700,546892440,11300,11300,11300,11300,0
|
|
20240808,183600,546892440,11300,11300,11300,11300,0
|
|
20240808,183500,546892440,11300,11300,11300,11300,0
|
|
20240808,183400,546892440,11300,11300,11300,11300,0
|
|
20240808,183300,546892440,11300,11300,11300,11300,0
|
|
20240808,183200,546892440,11300,11300,11300,11300,0
|
|
20240808,183100,546892440,11300,11300,11300,11300,0
|
|
20240808,183000,546892440,11300,11300,11300,11300,0
|
|
20240808,182900,546892440,11300,11300,11300,11300,0
|
|
20240808,182800,546892440,11300,11300,11300,11300,629
|
|
20240808,182700,546892440,11300,11300,11300,11300,0
|
|
20240808,182600,546892440,11300,11300,11300,11300,0
|
|
20240808,182500,546892440,11300,11300,11300,11300,0
|
|
20240808,182400,546892440,11300,11300,11300,11300,0
|
|
20240808,182300,546892440,11300,11300,11300,11300,0
|
|
20240808,182200,546892440,11300,11300,11300,11300,0
|
|
20240808,182100,546892440,11300,11300,11300,11300,0
|
|
20240808,182000,546892440,11300,11300,11300,11300,0
|
|
20240808,181900,546892440,11300,11300,11300,11300,0
|
|
20240808,181800,546892440,11300,11300,11300,11300,0
|
|
20240808,181700,546892440,11300,11300,11300,11300,0
|
|
20240808,181600,546892440,11300,11300,11300,11300,0
|
|
20240808,181500,546892440,11300,11300,11300,11300,0
|
|
20240808,181400,546892440,11300,11300,11300,11300,0
|
|
20240808,181300,546892440,11300,11300,11300,11300,0
|
|
20240808,181200,546892440,11300,11300,11300,11300,0
|
|
20240808,181100,546892440,11300,11300,11300,11300,0
|
|
20240808,181000,546892440,11300,11300,11300,11300,0
|
|
20240808,180900,546892440,11300,11300,11300,11300,0
|
|
20240808,180800,546892440,11300,11300,11300,11300,0
|
|
20240808,180700,546892440,11300,11300,11300,11300,0
|
|
20240808,180600,546892440,11300,11300,11300,11300,0
|
|
20240808,180500,546892440,11300,11300,11300,11300,0
|
|
20240808,180400,546892440,11300,11300,11300,11300,0
|
|
20240808,180300,546892440,11300,11300,11300,11300,0
|
|
20240808,180200,546892440,11300,11300,11300,11300,0
|
|
20240808,180100,546892440,11300,11300,11300,11300,0
|
|
20240808,180000,546892440,11300,11300,11300,11300,0
|
|
20240808,175900,546892440,11300,11300,11300,11300,0
|
|
20240808,175800,546892440,11300,11300,11300,11300,629
|
|
20240808,175700,546892440,11300,11300,11300,11300,0
|
|
20240808,175600,546892440,11300,11300,11300,11300,0
|
|
20240808,175500,546892440,11300,11300,11300,11300,0
|
|
20240808,175400,546892440,11300,11300,11300,11300,0
|
|
20240808,175300,546892440,11300,11300,11300,11300,0
|
|
20240808,175200,546892440,11300,11300,11300,11300,0
|
|
20240808,175100,546892440,11300,11300,11300,11300,0
|
|
20240808,175000,546892440,11300,11300,11300,11300,0
|
|
20240808,174900,546892440,11300,11300,11300,11300,0
|
|
20240808,174800,546892440,11300,11300,11300,11300,0
|
|
20240808,174700,546892440,11300,11300,11300,11300,0
|
|
20240808,174600,546892440,11300,11300,11300,11300,0
|
|
20240808,174500,546892440,11300,11300,11300,11300,0
|
|
20240808,174400,546892440,11300,11300,11300,11300,0
|
|
20240808,174300,546892440,11300,11300,11300,11300,0
|
|
20240808,174200,546892440,11300,11300,11300,11300,0
|
|
20240808,174100,546892440,11300,11300,11300,11300,0
|
|
20240808,174000,546892440,11300,11300,11300,11300,0
|
|
20240808,173900,546892440,11300,11300,11300,11300,0
|
|
20240808,173800,546892440,11300,11300,11300,11300,0
|
|
20240808,173700,546892440,11300,11300,11300,11300,0
|
|
20240808,173600,546892440,11300,11300,11300,11300,0
|
|
20240808,173500,546892440,11300,11300,11300,11300,0
|
|
20240808,173400,546892440,11300,11300,11300,11300,0
|
|
20240808,173300,546892440,11300,11300,11300,11300,0
|
|
20240808,173200,546892440,11300,11300,11300,11300,0
|
|
20240808,173100,546892440,11300,11300,11300,11300,0
|
|
20240808,173000,546892440,11300,11300,11300,11300,0
|
|
20240808,172900,546892440,11300,11300,11300,11300,0
|
|
20240808,172800,546892440,11300,11300,11300,11300,629
|
|
20240808,172700,546892440,11300,11300,11300,11300,0
|
|
20240808,172600,546892440,11300,11300,11300,11300,0
|
|
20240808,172500,546892440,11300,11300,11300,11300,0
|
|
20240808,172400,546892440,11300,11300,11300,11300,0
|
|
20240808,172300,546892440,11300,11300,11300,11300,0
|
|
20240808,172200,546892440,11300,11300,11300,11300,0
|
|
20240808,172100,546892440,11300,11300,11300,11300,0
|
|
20240808,172000,546892440,11300,11300,11300,11300,0
|
|
20240808,171900,546892440,11300,11300,11300,11300,0
|
|
20240808,171800,546892440,11300,11300,11300,11300,0
|
|
20240808,171700,546892440,11300,11300,11300,11300,0
|
|
20240808,171600,546892440,11300,11300,11300,11300,0
|
|
20240808,171500,546892440,11300,11300,11300,11300,0
|
|
20240808,171400,546892440,11300,11300,11300,11300,0
|
|
20240808,171300,546892440,11300,11300,11300,11300,0
|
|
20240808,171200,546892440,11300,11300,11300,11300,0
|
|
20240808,171100,546892440,11300,11300,11300,11300,0
|
|
20240808,171000,546892440,11300,11300,11300,11300,0
|
|
20240808,170900,546892440,11300,11300,11300,11300,0
|
|
20240808,170800,546892440,11300,11300,11300,11300,0
|
|
20240808,170700,546892440,11300,11300,11300,11300,0
|
|
20240808,170600,546892440,11300,11300,11300,11300,0
|
|
20240808,170500,546892440,11300,11300,11300,11300,0
|
|
20240808,170400,546892440,11300,11300,11300,11300,0
|
|
20240808,170300,546892440,11300,11300,11300,11300,0
|
|
20240808,170200,546892440,11300,11300,11300,11300,0
|
|
20240808,170100,546892440,11300,11300,11300,11300,0
|
|
20240808,170000,546892440,11300,11300,11300,11300,0
|
|
20240808,165900,546892440,11300,11300,11300,11300,0
|
|
20240808,165800,546892440,11300,11300,11300,11300,629
|
|
20240808,165700,546892440,11300,11300,11300,11300,0
|
|
20240808,165600,546892440,11300,11300,11300,11300,0
|
|
20240808,165500,546892440,11300,11300,11300,11300,0
|
|
20240808,165400,546892440,11300,11300,11300,11300,0
|
|
20240808,165300,546892440,11300,11300,11300,11300,0
|
|
20240808,165200,546892440,11300,11300,11300,11300,0
|
|
20240808,165100,546892440,11300,11300,11300,11300,0
|
|
20240808,165000,546892440,11300,11300,11300,11300,0
|
|
20240808,164900,546892440,11300,11300,11300,11300,0
|
|
20240808,164800,546892440,11300,11300,11300,11300,0
|
|
20240808,164700,546892440,11300,11300,11300,11300,0
|
|
20240808,164600,546892440,11300,11300,11300,11300,0
|
|
20240808,164500,546892440,11300,11300,11300,11300,0
|
|
20240808,164400,546892440,11300,11300,11300,11300,0
|
|
20240808,164300,546892440,11300,11300,11300,11300,0
|
|
20240808,164200,546892440,11300,11300,11300,11300,0
|
|
20240808,164100,546892440,11300,11300,11300,11300,0
|
|
20240808,164000,546892440,11300,11300,11300,11300,0
|
|
20240808,163900,546892440,11300,11300,11300,11300,0
|
|
20240808,163800,546892440,11300,11300,11300,11300,0
|
|
20240808,163700,546892440,11300,11300,11300,11300,0
|
|
20240808,163600,546892440,11300,11300,11300,11300,0
|
|
20240808,163500,546892440,11300,11300,11300,11300,0
|
|
20240808,163400,546892440,11300,11300,11300,11300,0
|
|
20240808,163300,546892440,11300,11300,11300,11300,0
|
|
20240808,163200,546892440,11300,11300,11300,11300,0
|
|
20240808,163100,546892440,11300,11300,11300,11300,0
|
|
20240808,163000,546892440,11300,11300,11300,11300,0
|
|
20240808,162900,546892440,11300,11300,11300,11300,0
|
|
20240808,162800,546892440,11300,11300,11300,11300,629
|
|
20240808,162700,546892440,11300,11300,11300,11300,0
|
|
20240808,162600,546892440,11300,11300,11300,11300,0
|
|
20240808,162500,546892440,11300,11300,11300,11300,0
|
|
20240808,162400,546892440,11300,11300,11300,11300,0
|
|
20240808,162300,546892440,11300,11300,11300,11300,0
|
|
20240808,162200,546892440,11300,11300,11300,11300,0
|
|
20240808,162100,546892440,11300,11300,11300,11300,0
|
|
20240808,162000,546892440,11300,11300,11300,11300,0
|
|
20240808,161900,546892440,11300,11300,11300,11300,0
|
|
20240808,161800,546892440,11300,11300,11300,11300,0
|
|
20240808,161700,546892440,11300,11300,11300,11300,0
|
|
20240808,161600,546892440,11300,11300,11300,11300,0
|
|
20240808,161500,546892440,11300,11300,11300,11300,0
|
|
20240808,161400,546892440,11300,11300,11300,11300,0
|
|
20240808,161300,546892440,11300,11300,11300,11300,0
|
|
20240808,161200,546892440,11300,11300,11300,11300,0
|
|
20240808,161100,546892440,11300,11300,11300,11300,0
|
|
20240808,161000,546892440,11300,11300,11300,11300,0
|
|
20240808,160900,546892440,11300,11300,11300,11300,0
|
|
20240808,160800,546892440,11300,11300,11300,11300,0
|
|
20240808,160700,546892440,11300,11300,11300,11300,0
|
|
20240808,160600,546892440,11300,11300,11300,11300,0
|
|
20240808,160500,546892440,11300,11300,11300,11300,0
|
|
20240808,160400,546892440,11300,11300,11300,11300,0
|
|
20240808,160300,546892440,11300,11300,11300,11300,0
|
|
20240808,160200,546892440,11300,11300,11300,11300,0
|
|
20240808,160100,546892440,11300,11300,11300,11300,0
|
|
20240808,160000,546892440,11300,11300,11300,11300,0
|
|
20240808,155900,546892440,11300,11300,11300,11300,0
|
|
20240808,155800,546892440,11300,11300,11300,11300,629
|
|
20240808,155700,546892440,11300,11300,11300,11300,0
|
|
20240808,155600,546892440,11300,11300,11300,11300,0
|
|
20240808,155500,546892440,11300,11300,11300,11300,0
|
|
20240808,155400,546892440,11300,11300,11300,11300,0
|
|
20240808,155300,546892440,11300,11300,11300,11300,0
|
|
20240808,155200,546892440,11300,11300,11300,11300,0
|
|
20240808,155100,546892440,11300,11300,11300,11300,0
|
|
20240808,155000,546892440,11300,11300,11300,11300,0
|
|
20240808,154900,546892440,11300,11300,11300,11300,0
|
|
20240808,154800,546892440,11300,11300,11300,11300,0
|
|
20240808,154700,546892440,11300,11300,11300,11300,0
|
|
20240808,154600,546892440,11300,11300,11300,11300,0
|
|
20240808,154500,546892440,11300,11300,11300,11300,0
|
|
20240808,154400,546892440,11300,11300,11300,11300,0
|
|
20240808,154300,546892440,11300,11300,11300,11300,0
|
|
20240808,154200,546892440,11300,11300,11300,11300,0
|
|
20240808,154100,546892440,11300,11300,11300,11300,0
|
|
20240808,154000,546892440,11300,11300,11300,11300,0
|
|
20240808,153900,546892440,11300,11300,11300,11300,0
|
|
20240808,153800,546892440,11300,11300,11300,11300,0
|
|
20240808,153700,546892440,11300,11300,11300,11300,0
|
|
20240808,153600,546892440,11300,11300,11300,11300,0
|
|
20240808,153500,546892440,11300,11300,11300,11300,0
|
|
20240808,153400,546892440,11300,11300,11300,11300,0
|
|
20240808,153300,546892440,11300,11300,11300,11300,0
|
|
20240808,153200,546892440,11300,11300,11300,11300,0
|
|
20240808,153100,546892440,11300,11300,11300,11300,0
|
|
20240808,153000,546892440,11300,11300,11300,11300,629
|
|
20240808,152900,539784740,11250,11250,11250,11250,0
|
|
20240808,152800,539784740,11250,11250,11250,11250,0
|
|
20240808,152700,539784740,11250,11250,11250,11250,0
|
|
20240808,152600,539784740,11250,11250,11250,11250,0
|
|
20240808,152500,539784740,11250,11250,11250,11250,0
|
|
20240808,152400,539784740,11250,11250,11250,11250,0
|
|
20240808,152300,539784740,11250,11250,11250,11250,0
|
|
20240808,152200,539784740,11250,11250,11250,11250,0
|
|
20240808,152100,539784740,11250,11250,11250,11250,0
|
|
20240808,152000,539784740,11250,11250,11250,11250,0
|
|
20240808,151900,539784740,11250,11440,11440,11250,25
|
|
20240808,151800,539501590,11470,11470,11470,11470,0
|
|
20240808,151700,539501590,11470,11470,11470,11470,0
|
|
20240808,151600,539501590,11470,11470,11470,11470,0
|
|
20240808,151500,539501590,11470,11470,11470,11470,0
|
|
20240808,151400,539501590,11470,11470,11470,11470,0
|
|
20240808,151300,539501590,11470,11470,11470,11470,0
|
|
20240808,151200,539501590,11470,11470,11470,11470,0
|
|
20240808,151100,539501590,11470,11470,11470,11470,0
|
|
20240808,151000,539501590,11470,11470,11470,11470,80
|
|
20240808,150900,538583990,11470,11470,11470,11470,0
|
|
20240808,150800,538583990,11470,11470,11470,11470,0
|
|
20240808,150700,538583990,11470,11470,11470,11470,0
|
|
20240808,150600,538583990,11470,11470,11470,11470,0
|
|
20240808,150500,538583990,11470,11470,11470,11470,0
|
|
20240808,150400,538583990,11470,11300,11470,11300,23
|
|
20240808,150300,538323920,11470,11470,11470,11470,0
|
|
20240808,150200,538323920,11470,11300,11470,11300,201
|
|
20240808,150100,536052450,11470,11300,11470,11300,992
|
|
20240808,150000,524840660,11300,11200,11300,11030,541
|
|
20240808,145900,518772590,11280,11280,11280,11280,0
|
|
20240808,145800,518772590,11280,11280,11280,11280,0
|
|
20240808,145700,518772590,11280,11280,11280,11280,0
|
|
20240808,145600,518772590,11280,11280,11280,11280,0
|
|
20240808,145500,518772590,11280,11280,11280,11280,0
|
|
20240808,145400,518772590,11280,11280,11280,11280,0
|
|
20240808,145300,518772590,11280,11280,11280,11280,0
|
|
20240808,145200,518772590,11280,11280,11280,11280,0
|
|
20240808,145100,518772590,11280,11280,11280,11280,0
|
|
20240808,145000,518772590,11280,11280,11280,11280,0
|
|
20240808,144900,518772590,11280,11280,11280,11280,0
|
|
20240808,144800,518772590,11280,11280,11280,11280,0
|
|
20240808,144700,518772590,11280,11280,11280,11280,0
|
|
20240808,144600,518772590,11280,11280,11280,11280,0
|
|
20240808,144500,518772590,11280,11280,11280,11280,0
|
|
20240808,144400,518772590,11280,11280,11280,11280,0
|
|
20240808,144300,518772590,11280,11280,11280,11280,0
|
|
20240808,144200,518772590,11280,11280,11280,11280,0
|
|
20240808,144100,518772590,11280,11280,11280,11280,0
|
|
20240808,144000,518772590,11280,11280,11280,11280,1
|
|
20240808,143900,518761310,11100,11100,11100,11100,0
|
|
20240808,143800,518761310,11100,11280,11280,11100,2
|
|
20240808,143700,518738930,11200,11200,11200,11200,100
|
|
20240808,143600,517618930,11200,11270,11270,11200,2420
|
|
20240808,143500,490460530,11270,11300,11300,11270,204
|
|
20240808,143400,488161130,11300,11300,11300,11300,9
|
|
20240808,143300,488059430,11300,11300,11300,11300,0
|
|
20240808,143200,488059430,11300,11300,11300,11300,0
|
|
20240808,143100,488059430,11300,11300,11300,11300,300
|
|
20240808,143000,484669430,11300,11350,11350,11300,41
|
|
20240808,142900,484205830,11470,11360,11470,11350,323
|
|
20240808,142800,480537300,11470,11470,11470,11470,0
|
|
20240808,142700,480537300,11470,11470,11470,11470,0
|
|
20240808,142600,480537300,11470,11470,11470,11470,0
|
|
20240808,142500,480537300,11470,11470,11470,11470,0
|
|
20240808,142400,480537300,11470,11470,11470,11470,1
|
|
20240808,142300,480525830,11350,11350,11350,11350,108
|
|
20240808,142200,479300030,11320,11320,11320,11320,0
|
|
20240808,142100,479300030,11320,11320,11320,11320,0
|
|
20240808,142000,479300030,11320,11320,11320,11320,100
|
|
20240808,141900,478168030,11350,11350,11350,11350,1
|
|
20240808,141800,478156680,11350,11350,11350,11350,21
|
|
20240808,141700,477918330,11470,11470,11470,11470,1
|
|
20240808,141600,477906860,11470,11470,11470,11470,0
|
|
20240808,141500,477906860,11470,11470,11470,11470,0
|
|
20240808,141400,477906860,11470,11470,11470,11470,0
|
|
20240808,141300,477906860,11470,11470,11470,11470,0
|
|
20240808,141200,477906860,11470,11470,11470,11470,1
|
|
20240808,141100,477895390,11400,11400,11400,11400,6
|
|
20240808,141000,477826990,11470,11470,11470,11470,0
|
|
20240808,140900,477826990,11470,11470,11470,11470,0
|
|
20240808,140800,477826990,11470,11470,11470,11470,0
|
|
20240808,140700,477826990,11470,11420,11470,11420,35
|
|
20240808,140600,477427140,11410,11410,11410,11410,99
|
|
20240808,140500,476297550,11410,11410,11410,11410,0
|
|
20240808,140400,476297550,11410,11410,11410,11410,0
|
|
20240808,140300,476297550,11410,11410,11410,11410,0
|
|
20240808,140200,476297550,11410,11410,11410,11410,0
|
|
20240808,140100,476297550,11410,11410,11410,11410,1
|
|
20240808,140000,476286140,11420,11270,11420,11270,2
|
|
20240808,135900,476263450,11440,11440,11440,11440,0
|
|
20240808,135800,476263450,11440,11250,11440,11250,1204
|
|
20240808,135700,462677350,11260,11260,11260,11260,0
|
|
20240808,135600,462677350,11260,11260,11260,11260,0
|
|
20240808,135500,462677350,11260,11260,11260,11260,0
|
|
20240808,135400,462677350,11260,11260,11260,11260,0
|
|
20240808,135300,462677350,11260,11260,11260,11260,1
|
|
20240808,135200,462666090,11160,11160,11160,11160,19
|
|
20240808,135100,462454050,11160,11160,11160,11160,0
|
|
20240808,135000,462454050,11160,11160,11160,11160,5
|
|
20240808,134900,462398250,11160,11120,11160,11120,654
|
|
20240808,134800,455102960,11120,11120,11120,11120,0
|
|
20240808,134700,455102960,11120,11120,11120,11120,0
|
|
20240808,134600,455102960,11120,11070,11120,11070,86
|
|
20240808,134500,454150840,11120,11080,11120,11080,22
|
|
20240808,134400,453907000,11070,11070,11070,11070,45
|
|
20240808,134300,453408850,11000,11000,11000,11000,35
|
|
20240808,134200,453023850,11000,11000,11000,11000,69
|
|
20240808,134100,452264850,11090,11090,11090,11090,0
|
|
20240808,134000,452264850,11090,11090,11090,11090,5
|
|
20240808,133900,452209400,11110,11110,11110,11110,0
|
|
20240808,133800,452209400,11110,10900,11110,10900,390
|
|
20240808,133700,447958190,10900,10910,10910,10900,611
|
|
20240808,133600,441293710,11110,11110,11110,11110,0
|
|
20240808,133500,441293710,11110,11110,11110,11110,147
|
|
20240808,133400,439660540,11110,11110,11110,11110,32
|
|
20240808,133300,439305020,11110,11110,11110,11110,68
|
|
20240808,133200,438549540,11110,11110,11110,11110,100
|
|
20240808,133100,437438540,11110,11110,11110,11110,100
|
|
20240808,133000,436327540,11120,11120,11120,11120,0
|
|
20240808,132900,436327540,11120,11120,11120,11120,0
|
|
20240808,132800,436327540,11120,11120,11120,11120,0
|
|
20240808,132700,436327540,11120,11120,11120,11120,0
|
|
20240808,132600,436327540,11120,11120,11120,11120,0
|
|
20240808,132500,436327540,11120,11120,11120,11120,1
|
|
20240808,132400,436316420,10900,10840,10900,10840,913
|
|
20240808,132300,426367200,10840,10840,10840,10840,463
|
|
20240808,132200,421348280,10840,10840,10840,10840,0
|
|
20240808,132100,421348280,10840,10840,10840,10840,0
|
|
20240808,132000,421348280,10840,10840,10840,10840,0
|
|
20240808,131900,421348280,10840,10840,10840,10840,0
|
|
20240808,131800,421348280,10840,10840,10840,10840,0
|
|
20240808,131700,421348280,10840,10830,10840,10830,109
|
|
20240808,131600,420167800,10830,10830,10830,10830,0
|
|
20240808,131500,420167800,10830,10830,10830,10830,0
|
|
20240808,131400,420167800,10830,10830,10830,10830,0
|
|
20240808,131300,420167800,10830,10830,10830,10830,0
|
|
20240808,131200,420167800,10830,10830,10830,10830,5
|
|
20240808,131100,420113650,10830,10830,10830,10830,268
|
|
20240808,131000,417211210,10830,10830,10830,10830,150
|
|
20240808,130900,415586710,10830,10830,10830,10830,4
|
|
20240808,130800,415543390,10840,10840,10840,10840,0
|
|
20240808,130700,415543390,10840,10840,10840,10840,0
|
|
20240808,130600,415543390,10840,10840,10840,10840,0
|
|
20240808,130500,415543390,10840,10840,10840,10840,46
|
|
20240808,130400,415044750,10840,10840,10840,10840,0
|
|
20240808,130300,415044750,10840,10840,10840,10840,1
|
|
20240808,130200,415033910,10570,10570,10570,10570,0
|
|
20240808,130100,415033910,10570,10570,10570,10570,0
|
|
20240808,130000,415033910,10570,10580,10580,10570,450
|
|
20240808,125900,410275710,10570,10570,10570,10570,0
|
|
20240808,125800,410275710,10570,10570,10570,10570,0
|
|
20240808,125700,410275710,10570,10600,10600,10570,1379
|
|
20240808,125600,395688380,10570,10570,10570,10570,0
|
|
20240808,125500,395688380,10570,10570,10570,10570,0
|
|
20240808,125400,395688380,10570,10610,10610,10570,380
|
|
20240808,125300,391658920,10570,10570,10570,10570,0
|
|
20240808,125200,391658920,10570,10570,10570,10570,0
|
|
20240808,125100,391658920,10570,10570,10570,10570,0
|
|
20240808,125000,391658920,10570,10570,10570,10570,0
|
|
20240808,124900,391658920,10570,10570,10570,10570,0
|
|
20240808,124800,391658920,10570,10570,10570,10570,0
|
|
20240808,124700,391658920,10570,10570,10570,10570,0
|
|
20240808,124600,391658920,10570,10570,10570,10570,27
|
|
20240808,124500,391373530,10570,10780,10780,10570,1973
|
|
20240808,124400,370482670,10900,10900,10900,10900,0
|
|
20240808,124300,370482670,10900,10900,10900,10900,130
|
|
20240808,124200,369065670,11000,11000,11000,11000,0
|
|
20240808,124100,369065670,11000,11030,11030,11000,128
|
|
20240808,124000,367657460,11040,11070,11070,11040,30
|
|
20240808,123900,367325420,11070,11070,11070,11070,0
|
|
20240808,123800,367325420,11070,11070,11070,11070,0
|
|
20240808,123700,367325420,11070,11070,11070,11070,0
|
|
20240808,123600,367325420,11070,11070,11070,11070,0
|
|
20240808,123500,367325420,11070,11100,11100,11070,100
|
|
20240808,123400,366215480,11100,11150,11150,11100,9
|
|
20240808,123300,366115530,11100,11100,11100,11100,0
|
|
20240808,123200,366115530,11100,11100,11100,11100,101
|
|
20240808,123100,364994430,11000,11000,11000,11000,0
|
|
20240808,123000,364994430,11000,11000,11000,11000,162
|
|
20240808,122900,363212430,11000,11000,11000,11000,3
|
|
20240808,122800,363179430,11000,11000,11000,11000,360
|
|
20240808,122700,359219430,11100,11000,11100,11000,50
|
|
20240808,122600,358668330,11000,11000,11000,11000,5
|
|
20240808,122500,358613330,11000,11000,11000,11000,0
|
|
20240808,122400,358613330,11000,11000,11000,11000,0
|
|
20240808,122300,358613330,11000,11000,11000,11000,0
|
|
20240808,122200,358613330,11000,11000,11000,11000,16
|
|
20240808,122100,358437330,11000,11000,11000,11000,0
|
|
20240808,122000,358437330,11000,11000,11000,11000,0
|
|
20240808,121900,358437330,11000,11000,11000,11000,0
|
|
20240808,121800,358437330,11000,11000,11000,11000,0
|
|
20240808,121700,358437330,11000,11000,11000,11000,0
|
|
20240808,121600,358437330,11000,11000,11000,11000,0
|
|
20240808,121500,358437330,11000,11020,11020,11000,130
|
|
20240808,121400,357005330,11000,11000,11000,11000,0
|
|
20240808,121300,357005330,11000,11000,11000,11000,502
|
|
20240808,121200,351483330,11000,11010,11010,11000,1450
|
|
20240808,121100,335532470,11010,11110,11110,11010,484
|
|
20240808,121000,330187130,11160,11160,11160,11160,0
|
|
20240808,120900,330187130,11160,11160,11160,11160,0
|
|
20240808,120800,330187130,11160,11160,11160,11160,0
|
|
20240808,120700,330187130,11160,11160,11160,11160,0
|
|
20240808,120600,330187130,11160,11160,11160,11160,0
|
|
20240808,120500,330187130,11160,11160,11160,11160,0
|
|
20240808,120400,330187130,11160,11160,11160,11160,0
|
|
20240808,120300,330187130,11160,11160,11160,11160,0
|
|
20240808,120200,330187130,11160,11160,11160,11160,0
|
|
20240808,120100,330187130,11160,11160,11160,11160,40
|
|
20240808,120000,329740730,11160,11160,11160,11160,0
|
|
20240808,115900,329740730,11160,11160,11160,11160,0
|
|
20240808,115800,329740730,11160,11160,11160,11160,222
|
|
20240808,115700,327263210,11160,11160,11160,11160,100
|
|
20240808,115600,326147210,11200,11200,11200,11200,0
|
|
20240808,115500,326147210,11200,11200,11200,11200,0
|
|
20240808,115400,326147210,11200,11220,11220,11200,3774
|
|
20240808,115300,283865510,11220,11220,11220,11220,0
|
|
20240808,115200,283865510,11220,11220,11220,11220,100
|
|
20240808,115100,282743510,11270,11270,11270,11270,2
|
|
20240808,115000,282720970,11250,11250,11250,11250,0
|
|
20240808,114900,282720970,11250,11250,11250,11250,0
|
|
20240808,114800,282720970,11250,11250,11250,11250,0
|
|
20240808,114700,282720970,11250,11250,11250,11250,272
|
|
20240808,114600,279660970,11260,11260,11260,11260,100
|
|
20240808,114500,278534970,11270,11270,11270,11270,31
|
|
20240808,114400,278185600,11280,11280,11280,11280,0
|
|
20240808,114300,278185600,11280,11280,11280,11280,1
|
|
20240808,114200,278174320,11290,11290,11290,11290,0
|
|
20240808,114100,278174320,11290,11290,11290,11290,0
|
|
20240808,114000,278174320,11290,11290,11290,11290,0
|
|
20240808,113900,278174320,11290,11290,11290,11290,0
|
|
20240808,113800,278174320,11290,11290,11290,11290,70
|
|
20240808,113700,277384020,11290,11290,11290,11290,0
|
|
20240808,113600,277384020,11290,11290,11290,11290,0
|
|
20240808,113500,277384020,11290,11290,11290,11290,127
|
|
20240808,113400,275950190,11290,11290,11290,11290,0
|
|
20240808,113300,275950190,11290,11290,11290,11290,0
|
|
20240808,113200,275950190,11290,11290,11290,11290,0
|
|
20240808,113100,275950190,11290,11290,11290,11290,0
|
|
20240808,113000,275950190,11290,11290,11290,11290,0
|
|
20240808,112900,275950190,11290,11290,11290,11290,0
|
|
20240808,112800,275950190,11290,11290,11290,11290,0
|
|
20240808,112700,275950190,11290,11290,11290,11290,50
|
|
20240808,112600,275385690,11300,11300,11300,11300,0
|
|
20240808,112500,275385690,11300,11300,11300,11300,0
|
|
20240808,112400,275385690,11300,11300,11300,11300,0
|
|
20240808,112300,275385690,11300,11300,11300,11300,0
|
|
20240808,112200,275385690,11300,11300,11300,11300,0
|
|
20240808,112100,275385690,11300,11300,11300,11300,0
|
|
20240808,112000,275385690,11300,11300,11300,11300,0
|
|
20240808,111900,275385690,11300,11300,11300,11300,0
|
|
20240808,111800,275385690,11300,11300,11300,11300,10
|
|
20240808,111700,275272690,11300,11300,11300,11300,10
|
|
20240808,111600,275159690,11300,11300,11300,11300,0
|
|
20240808,111500,275159690,11300,11300,11300,11300,0
|
|
20240808,111400,275159690,11300,11300,11300,11300,10
|
|
20240808,111300,275046690,11300,11300,11300,11300,64
|
|
20240808,111200,274323490,11300,11300,11300,11300,400
|
|
20240808,111100,269803490,11300,11300,11300,11300,0
|
|
20240808,111000,269803490,11300,11300,11300,11300,0
|
|
20240808,110900,269803490,11300,11300,11300,11300,147
|
|
20240808,110800,268142390,11300,11390,11390,11300,1000
|
|
20240808,110700,256837890,11400,11400,11400,11400,0
|
|
20240808,110600,256837890,11400,11400,11400,11400,0
|
|
20240808,110500,256837890,11400,11400,11400,11400,0
|
|
20240808,110400,256837890,11400,11410,11410,11400,2840
|
|
20240808,110300,224445790,11410,11410,11410,11410,0
|
|
20240808,110200,224445790,11410,11460,11460,11410,1000
|
|
20240808,110100,213006950,11570,11560,11570,11560,1000
|
|
20240808,110000,201438710,11450,11450,11450,11450,0
|
|
20240808,105900,201438710,11450,11450,11450,11450,0
|
|
20240808,105800,201438710,11450,11450,11450,11450,0
|
|
20240808,105700,201438710,11450,11450,11450,11450,0
|
|
20240808,105600,201438710,11450,11470,11470,11450,1734
|
|
20240808,105500,181573660,11560,11560,11560,11560,0
|
|
20240808,105400,181573660,11560,11560,11560,11560,0
|
|
20240808,105300,181573660,11560,11460,11560,11460,2
|
|
20240808,105200,181550640,11460,11460,11460,11460,0
|
|
20240808,105100,181550640,11460,11460,11460,11460,0
|
|
20240808,105000,181550640,11460,11460,11460,11460,25
|
|
20240808,104900,181264140,11560,11560,11560,11560,18
|
|
20240808,104800,181056060,11560,11560,11560,11560,4
|
|
20240808,104700,181009820,11560,11560,11560,11560,21
|
|
20240808,104600,180767060,11560,11560,11560,11560,0
|
|
20240808,104500,180767060,11560,11560,11560,11560,0
|
|
20240808,104400,180767060,11560,11560,11560,11560,0
|
|
20240808,104300,180767060,11560,11560,11560,11560,5
|
|
20240808,104200,180709260,11560,11560,11560,11560,0
|
|
20240808,104100,180709260,11560,11560,11560,11560,0
|
|
20240808,104000,180709260,11560,11560,11560,11560,25
|
|
20240808,103900,180420260,11450,11550,11550,11450,1730
|
|
20240808,103800,160558560,11570,11570,11570,11570,0
|
|
20240808,103700,160558560,11570,11570,11570,11570,5
|
|
20240808,103600,160500710,11570,11570,11570,11570,0
|
|
20240808,103500,160500710,11570,11570,11570,11570,400
|
|
20240808,103400,155872710,11560,11560,11560,11560,0
|
|
20240808,103300,155872710,11560,11560,11560,11560,0
|
|
20240808,103200,155872710,11560,11560,11560,11560,50
|
|
20240808,103100,155294710,11500,11500,11500,11500,65
|
|
20240808,103000,154547210,11560,11560,11560,11560,0
|
|
20240808,102900,154547210,11560,11560,11560,11560,150
|
|
20240808,102800,152813210,11500,11500,11500,11500,0
|
|
20240808,102700,152813210,11500,11500,11500,11500,764
|
|
20240808,102600,144027210,11500,11500,11500,11500,0
|
|
20240808,102500,144027210,11500,11500,11500,11500,0
|
|
20240808,102400,144027210,11500,11500,11500,11500,90
|
|
20240808,102300,142992210,11500,11500,11500,11500,6
|
|
20240808,102200,142923210,11500,11500,11500,11500,0
|
|
20240808,102100,142923210,11500,11500,11500,11500,22
|
|
20240808,102000,142670210,11500,11500,11500,11500,0
|
|
20240808,101900,142670210,11500,11540,11540,11500,1776
|
|
20240808,101800,122235360,11540,11540,11540,11540,100
|
|
20240808,101700,121081360,11540,11540,11540,11540,173
|
|
20240808,101600,119084940,11540,11540,11540,11540,81
|
|
20240808,101500,118150200,11540,11550,11550,11540,500
|
|
20240808,101400,112376300,11570,11580,11580,11570,738
|
|
20240808,101300,103837600,11570,11570,11570,11570,12
|
|
20240808,101200,103698760,11570,11570,11570,11570,2
|
|
20240808,101100,103675620,11570,11570,11570,11570,100
|
|
20240808,101000,102518620,11570,11570,11570,11570,217
|
|
20240808,100900,100007930,11570,11580,11580,11570,298
|
|
20240808,100800,96559410,11570,11650,11650,11570,919
|
|
20240808,100700,85909720,11660,11650,11660,11650,270
|
|
20240808,100600,82763520,11700,11650,11700,11650,88
|
|
20240808,100500,81735420,11650,11650,11650,11650,300
|
|
20240808,100400,78240420,11650,11650,11650,11650,50
|
|
20240808,100300,77657920,11650,11650,11650,11650,20
|
|
20240808,100200,77424920,11650,11650,11650,11650,93
|
|
20240808,100100,76341470,11640,11640,11640,11640,0
|
|
20240808,100000,76341470,11640,11640,11640,11640,0
|
|
20240808,095900,76341470,11640,11650,11650,11640,65
|
|
20240808,095800,75584500,11650,11660,11660,11650,507
|
|
20240808,095700,69675830,11660,11660,11660,11660,0
|
|
20240808,095600,69675830,11660,11660,11660,11660,0
|
|
20240808,095500,69675830,11660,11660,11660,11660,0
|
|
20240808,095400,69675830,11660,11660,11660,11660,0
|
|
20240808,095300,69675830,11660,11660,11660,11660,0
|
|
20240808,095200,69675830,11660,11700,11700,11660,100
|
|
20240808,095100,68507030,11700,11700,11700,11700,130
|
|
20240808,095000,66986030,11700,11750,11750,11700,370
|
|
20240808,094900,62650530,11760,11760,11760,11760,0
|
|
20240808,094800,62650530,11760,11760,11760,11760,93
|
|
20240808,094700,61556850,11760,11760,11760,11760,50
|
|
20240808,094600,60968850,11760,11760,11760,11760,0
|
|
20240808,094500,60968850,11760,11760,11760,11760,0
|
|
20240808,094400,60968850,11760,11760,11760,11760,0
|
|
20240808,094300,60968850,11760,11760,11760,11760,27
|
|
20240808,094200,60651330,11760,11800,11800,11760,73
|
|
20240808,094100,59790840,11700,11700,11700,11700,0
|
|
20240808,094000,59790840,11700,11700,11700,11700,0
|
|
20240808,093900,59790840,11700,11700,11700,11700,0
|
|
20240808,093800,59790840,11700,11800,11800,11700,300
|
|
20240808,093700,56278840,11700,11700,11700,11700,0
|
|
20240808,093600,56278840,11700,11700,11700,11700,50
|
|
20240808,093500,55693840,11700,11700,11700,11700,50
|
|
20240808,093400,55108840,11700,11700,11700,11700,337
|
|
20240808,093300,51165940,11700,11700,11700,11700,36
|
|
20240808,093200,50744740,11700,11700,11700,11660,179
|
|
20240808,093100,48654690,11990,11990,11990,11990,0
|
|
20240808,093000,48654690,11990,11990,11990,11700,202
|
|
20240808,092900,46290710,11800,11700,11800,11700,82
|
|
20240808,092800,45329110,11700,11750,11750,11700,501
|
|
20240808,092700,39447410,11800,11800,11800,11700,2030
|
|
20240808,092600,15589710,11900,11810,11900,11800,101
|
|
20240808,092500,14397800,11800,11800,11800,11800,1
|
|
20240808,092400,14386000,11900,11900,11900,11900,0
|
|
20240808,092300,14386000,11900,11900,11900,11900,100
|
|
20240808,092200,13196000,11900,11900,11900,11900,0
|
|
20240808,092100,13196000,11900,11900,11900,11900,1000
|
|
20240808,092000,1296000,12000,12000,12000,12000,0
|
|
20240808,091900,1296000,12000,12000,12000,12000,0
|
|
20240808,091800,1296000,12000,12000,12000,12000,0
|
|
20240808,091700,1296000,12000,12000,12000,12000,0
|
|
20240808,091600,1296000,12000,12000,12000,12000,0
|
|
20240808,091500,1296000,12000,12000,12000,12000,0
|
|
20240808,091400,1296000,12000,12000,12000,12000,0
|
|
20240808,091300,1296000,12000,12000,12000,12000,0
|
|
20240808,091200,1296000,12000,12000,12000,12000,0
|
|
20240808,091100,1296000,12000,12000,12000,12000,0
|
|
20240808,091000,1296000,12000,12000,12000,12000,0
|
|
20240808,090900,1296000,12000,12000,12000,12000,0
|
|
20240808,090800,1296000,12000,12000,12000,12000,0
|
|
20240808,090700,1296000,12000,12000,12000,12000,0
|
|
20240808,090600,1296000,12000,12000,12000,12000,0
|
|
20240808,090500,1296000,12000,12000,12000,12000,0
|
|
20240808,090400,1296000,12000,12000,12000,12000,0
|
|
20240808,090300,1296000,12000,12000,12000,12000,0
|
|
20240808,090200,1296000,12000,12000,12000,12000,0
|
|
20240808,090100,1296000,12000,12000,12000,12000,0
|
|
20240808,090000,1296000,12000,12000,12000,12000,108
|