683 lines
35 KiB
CSV
683 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,202000,206178360,10220,10220,10220,10220,390
|
|
20240807,201900,206178360,10220,10220,10220,10220,0
|
|
20240807,201800,206178360,10220,10220,10220,10220,0
|
|
20240807,201700,206178360,10220,10220,10220,10220,0
|
|
20240807,201600,206178360,10220,10220,10220,10220,0
|
|
20240807,201500,206178360,10220,10220,10220,10220,0
|
|
20240807,201400,206178360,10220,10220,10220,10220,0
|
|
20240807,201300,206178360,10220,10220,10220,10220,0
|
|
20240807,201200,206178360,10220,10220,10220,10220,0
|
|
20240807,201100,206178360,10220,10220,10220,10220,0
|
|
20240807,201000,206178360,10220,10220,10220,10220,0
|
|
20240807,200900,206178360,10220,10220,10220,10220,0
|
|
20240807,200800,206178360,10220,10220,10220,10220,0
|
|
20240807,200700,206178360,10220,10220,10220,10220,0
|
|
20240807,200600,206178360,10220,10220,10220,10220,0
|
|
20240807,200500,206178360,10220,10220,10220,10220,0
|
|
20240807,200400,206178360,10220,10220,10220,10220,0
|
|
20240807,200300,206178360,10220,10220,10220,10220,0
|
|
20240807,200200,206178360,10220,10220,10220,10220,0
|
|
20240807,200100,206178360,10220,10220,10220,10220,0
|
|
20240807,200000,206178360,10220,10220,10220,10220,0
|
|
20240807,195900,206178360,10220,10220,10220,10220,0
|
|
20240807,195800,206178360,10220,10220,10220,10220,0
|
|
20240807,195700,206178360,10220,10220,10220,10220,0
|
|
20240807,195600,206178360,10220,10220,10220,10220,0
|
|
20240807,195500,206178360,10220,10220,10220,10220,0
|
|
20240807,195400,206178360,10220,10220,10220,10220,0
|
|
20240807,195300,206178360,10220,10220,10220,10220,0
|
|
20240807,195200,206178360,10220,10220,10220,10220,0
|
|
20240807,195100,206178360,10220,10220,10220,10220,0
|
|
20240807,195000,206178360,10220,10220,10220,10220,390
|
|
20240807,194900,206178360,10220,10220,10220,10220,0
|
|
20240807,194800,206178360,10220,10220,10220,10220,0
|
|
20240807,194700,206178360,10220,10220,10220,10220,0
|
|
20240807,194600,206178360,10220,10220,10220,10220,0
|
|
20240807,194500,206178360,10220,10220,10220,10220,0
|
|
20240807,194400,206178360,10220,10220,10220,10220,0
|
|
20240807,194300,206178360,10220,10220,10220,10220,0
|
|
20240807,194200,206178360,10220,10220,10220,10220,0
|
|
20240807,194100,206178360,10220,10220,10220,10220,0
|
|
20240807,194000,206178360,10220,10220,10220,10220,0
|
|
20240807,193900,206178360,10220,10220,10220,10220,0
|
|
20240807,193800,206178360,10220,10220,10220,10220,0
|
|
20240807,193700,206178360,10220,10220,10220,10220,0
|
|
20240807,193600,206178360,10220,10220,10220,10220,0
|
|
20240807,193500,206178360,10220,10220,10220,10220,0
|
|
20240807,193400,206178360,10220,10220,10220,10220,0
|
|
20240807,193300,206178360,10220,10220,10220,10220,0
|
|
20240807,193200,206178360,10220,10220,10220,10220,0
|
|
20240807,193100,206178360,10220,10220,10220,10220,0
|
|
20240807,193000,206178360,10220,10220,10220,10220,0
|
|
20240807,192900,206178360,10220,10220,10220,10220,0
|
|
20240807,192800,206178360,10220,10220,10220,10220,0
|
|
20240807,192700,206178360,10220,10220,10220,10220,0
|
|
20240807,192600,206178360,10220,10220,10220,10220,0
|
|
20240807,192500,206178360,10220,10220,10220,10220,0
|
|
20240807,192400,206178360,10220,10220,10220,10220,0
|
|
20240807,192300,206178360,10220,10220,10220,10220,0
|
|
20240807,192200,206178360,10220,10220,10220,10220,0
|
|
20240807,192100,206178360,10220,10220,10220,10220,0
|
|
20240807,192000,206178360,10220,10220,10220,10220,390
|
|
20240807,191900,206178360,10220,10220,10220,10220,0
|
|
20240807,191800,206178360,10220,10220,10220,10220,0
|
|
20240807,191700,206178360,10220,10220,10220,10220,0
|
|
20240807,191600,206178360,10220,10220,10220,10220,0
|
|
20240807,191500,206178360,10220,10220,10220,10220,0
|
|
20240807,191400,206178360,10220,10220,10220,10220,0
|
|
20240807,191300,206178360,10220,10220,10220,10220,0
|
|
20240807,191200,206178360,10220,10220,10220,10220,0
|
|
20240807,191100,206178360,10220,10220,10220,10220,0
|
|
20240807,191000,206178360,10220,10220,10220,10220,0
|
|
20240807,190900,206178360,10220,10220,10220,10220,0
|
|
20240807,190800,206178360,10220,10220,10220,10220,0
|
|
20240807,190700,206178360,10220,10220,10220,10220,0
|
|
20240807,190600,206178360,10220,10220,10220,10220,0
|
|
20240807,190500,206178360,10220,10220,10220,10220,0
|
|
20240807,190400,206178360,10220,10220,10220,10220,0
|
|
20240807,190300,206178360,10220,10220,10220,10220,0
|
|
20240807,190200,206178360,10220,10220,10220,10220,0
|
|
20240807,190100,206178360,10220,10220,10220,10220,0
|
|
20240807,190000,206178360,10220,10220,10220,10220,0
|
|
20240807,185900,206178360,10220,10220,10220,10220,0
|
|
20240807,185800,206178360,10220,10220,10220,10220,0
|
|
20240807,185700,206178360,10220,10220,10220,10220,0
|
|
20240807,185600,206178360,10220,10220,10220,10220,0
|
|
20240807,185500,206178360,10220,10220,10220,10220,0
|
|
20240807,185400,206178360,10220,10220,10220,10220,0
|
|
20240807,185300,206178360,10220,10220,10220,10220,0
|
|
20240807,185200,206178360,10220,10220,10220,10220,0
|
|
20240807,185100,206178360,10220,10220,10220,10220,0
|
|
20240807,185000,206178360,10220,10220,10220,10220,390
|
|
20240807,184900,206178360,10220,10220,10220,10220,0
|
|
20240807,184800,206178360,10220,10220,10220,10220,0
|
|
20240807,184700,206178360,10220,10220,10220,10220,0
|
|
20240807,184600,206178360,10220,10220,10220,10220,0
|
|
20240807,184500,206178360,10220,10220,10220,10220,0
|
|
20240807,184400,206178360,10220,10220,10220,10220,0
|
|
20240807,184300,206178360,10220,10220,10220,10220,0
|
|
20240807,184200,206178360,10220,10220,10220,10220,0
|
|
20240807,184100,206178360,10220,10220,10220,10220,0
|
|
20240807,184000,206178360,10220,10220,10220,10220,0
|
|
20240807,183900,206178360,10220,10220,10220,10220,0
|
|
20240807,183800,206178360,10220,10220,10220,10220,0
|
|
20240807,183700,206178360,10220,10220,10220,10220,0
|
|
20240807,183600,206178360,10220,10220,10220,10220,0
|
|
20240807,183500,206178360,10220,10220,10220,10220,0
|
|
20240807,183400,206178360,10220,10220,10220,10220,0
|
|
20240807,183300,206178360,10220,10220,10220,10220,0
|
|
20240807,183200,206178360,10220,10220,10220,10220,0
|
|
20240807,183100,206178360,10220,10220,10220,10220,0
|
|
20240807,183000,206178360,10220,10220,10220,10220,0
|
|
20240807,182900,206178360,10220,10220,10220,10220,0
|
|
20240807,182800,206178360,10220,10220,10220,10220,0
|
|
20240807,182700,206178360,10220,10220,10220,10220,0
|
|
20240807,182600,206178360,10220,10220,10220,10220,0
|
|
20240807,182500,206178360,10220,10220,10220,10220,0
|
|
20240807,182400,206178360,10220,10220,10220,10220,0
|
|
20240807,182300,206178360,10220,10220,10220,10220,0
|
|
20240807,182200,206178360,10220,10220,10220,10220,0
|
|
20240807,182100,206178360,10220,10220,10220,10220,0
|
|
20240807,182000,206178360,10220,10220,10220,10220,390
|
|
20240807,181900,206178360,10220,10220,10220,10220,0
|
|
20240807,181800,206178360,10220,10220,10220,10220,0
|
|
20240807,181700,206178360,10220,10220,10220,10220,0
|
|
20240807,181600,206178360,10220,10220,10220,10220,0
|
|
20240807,181500,206178360,10220,10220,10220,10220,0
|
|
20240807,181400,206178360,10220,10220,10220,10220,0
|
|
20240807,181300,206178360,10220,10220,10220,10220,0
|
|
20240807,181200,206178360,10220,10220,10220,10220,0
|
|
20240807,181100,206178360,10220,10220,10220,10220,0
|
|
20240807,181000,206178360,10220,10220,10220,10220,0
|
|
20240807,180900,206178360,10220,10220,10220,10220,0
|
|
20240807,180800,206178360,10220,10220,10220,10220,0
|
|
20240807,180700,206178360,10220,10220,10220,10220,0
|
|
20240807,180600,206178360,10220,10220,10220,10220,0
|
|
20240807,180500,206178360,10220,10220,10220,10220,0
|
|
20240807,180400,206178360,10220,10220,10220,10220,0
|
|
20240807,180300,206178360,10220,10220,10220,10220,0
|
|
20240807,180200,206178360,10220,10220,10220,10220,0
|
|
20240807,180100,206178360,10220,10220,10220,10220,0
|
|
20240807,180000,206178360,10220,10220,10220,10220,0
|
|
20240807,175900,206178360,10220,10220,10220,10220,0
|
|
20240807,175800,206178360,10220,10220,10220,10220,0
|
|
20240807,175700,206178360,10220,10220,10220,10220,0
|
|
20240807,175600,206178360,10220,10220,10220,10220,0
|
|
20240807,175500,206178360,10220,10220,10220,10220,0
|
|
20240807,175400,206178360,10220,10220,10220,10220,0
|
|
20240807,175300,206178360,10220,10220,10220,10220,0
|
|
20240807,175200,206178360,10220,10220,10220,10220,0
|
|
20240807,175100,206178360,10220,10220,10220,10220,0
|
|
20240807,175000,206178360,10220,10220,10220,10220,390
|
|
20240807,174900,206178360,10220,10220,10220,10220,0
|
|
20240807,174800,206178360,10220,10220,10220,10220,0
|
|
20240807,174700,206178360,10220,10220,10220,10220,0
|
|
20240807,174600,206178360,10220,10220,10220,10220,0
|
|
20240807,174500,206178360,10220,10220,10220,10220,0
|
|
20240807,174400,206178360,10220,10220,10220,10220,0
|
|
20240807,174300,206178360,10220,10220,10220,10220,0
|
|
20240807,174200,206178360,10220,10220,10220,10220,0
|
|
20240807,174100,206178360,10220,10220,10220,10220,0
|
|
20240807,174000,206178360,10220,10220,10220,10220,0
|
|
20240807,173900,206178360,10220,10220,10220,10220,0
|
|
20240807,173800,206178360,10220,10220,10220,10220,0
|
|
20240807,173700,206178360,10220,10220,10220,10220,0
|
|
20240807,173600,206178360,10220,10220,10220,10220,0
|
|
20240807,173500,206178360,10220,10220,10220,10220,0
|
|
20240807,173400,206178360,10220,10220,10220,10220,0
|
|
20240807,173300,206178360,10220,10220,10220,10220,0
|
|
20240807,173200,206178360,10220,10220,10220,10220,0
|
|
20240807,173100,206178360,10220,10220,10220,10220,0
|
|
20240807,173000,206178360,10220,10220,10220,10220,0
|
|
20240807,172900,206178360,10220,10220,10220,10220,0
|
|
20240807,172800,206178360,10220,10220,10220,10220,0
|
|
20240807,172700,206178360,10220,10220,10220,10220,0
|
|
20240807,172600,206178360,10220,10220,10220,10220,0
|
|
20240807,172500,206178360,10220,10220,10220,10220,0
|
|
20240807,172400,206178360,10220,10220,10220,10220,0
|
|
20240807,172300,206178360,10220,10220,10220,10220,0
|
|
20240807,172200,206178360,10220,10220,10220,10220,0
|
|
20240807,172100,206178360,10220,10220,10220,10220,0
|
|
20240807,172000,206178360,10220,10220,10220,10220,390
|
|
20240807,171900,206178360,10220,10220,10220,10220,0
|
|
20240807,171800,206178360,10220,10220,10220,10220,0
|
|
20240807,171700,206178360,10220,10220,10220,10220,0
|
|
20240807,171600,206178360,10220,10220,10220,10220,0
|
|
20240807,171500,206178360,10220,10220,10220,10220,0
|
|
20240807,171400,206178360,10220,10220,10220,10220,0
|
|
20240807,171300,206178360,10220,10220,10220,10220,0
|
|
20240807,171200,206178360,10220,10220,10220,10220,0
|
|
20240807,171100,206178360,10220,10220,10220,10220,0
|
|
20240807,171000,206178360,10220,10220,10220,10220,0
|
|
20240807,170900,206178360,10220,10220,10220,10220,0
|
|
20240807,170800,206178360,10220,10220,10220,10220,0
|
|
20240807,170700,206178360,10220,10220,10220,10220,0
|
|
20240807,170600,206178360,10220,10220,10220,10220,0
|
|
20240807,170500,206178360,10220,10220,10220,10220,0
|
|
20240807,170400,206178360,10220,10220,10220,10220,0
|
|
20240807,170300,206178360,10220,10220,10220,10220,0
|
|
20240807,170200,206178360,10220,10220,10220,10220,0
|
|
20240807,170100,206178360,10220,10220,10220,10220,0
|
|
20240807,170000,206178360,10220,10220,10220,10220,0
|
|
20240807,165900,206178360,10220,10220,10220,10220,0
|
|
20240807,165800,206178360,10220,10220,10220,10220,0
|
|
20240807,165700,206178360,10220,10220,10220,10220,0
|
|
20240807,165600,206178360,10220,10220,10220,10220,0
|
|
20240807,165500,206178360,10220,10220,10220,10220,0
|
|
20240807,165400,206178360,10220,10220,10220,10220,0
|
|
20240807,165300,206178360,10220,10220,10220,10220,0
|
|
20240807,165200,206178360,10220,10220,10220,10220,0
|
|
20240807,165100,206178360,10220,10220,10220,10220,0
|
|
20240807,165000,206178360,10220,10220,10220,10220,390
|
|
20240807,164900,206178360,10220,10220,10220,10220,0
|
|
20240807,164800,206178360,10220,10220,10220,10220,0
|
|
20240807,164700,206178360,10220,10220,10220,10220,0
|
|
20240807,164600,206178360,10220,10220,10220,10220,0
|
|
20240807,164500,206178360,10220,10220,10220,10220,0
|
|
20240807,164400,206178360,10220,10220,10220,10220,0
|
|
20240807,164300,206178360,10220,10220,10220,10220,0
|
|
20240807,164200,206178360,10220,10220,10220,10220,0
|
|
20240807,164100,206178360,10220,10220,10220,10220,0
|
|
20240807,164000,206178360,10220,10220,10220,10220,0
|
|
20240807,163900,206178360,10220,10220,10220,10220,0
|
|
20240807,163800,206178360,10220,10220,10220,10220,0
|
|
20240807,163700,206178360,10220,10220,10220,10220,0
|
|
20240807,163600,206178360,10220,10220,10220,10220,0
|
|
20240807,163500,206178360,10220,10220,10220,10220,0
|
|
20240807,163400,206178360,10220,10220,10220,10220,0
|
|
20240807,163300,206178360,10220,10220,10220,10220,0
|
|
20240807,163200,206178360,10220,10220,10220,10220,0
|
|
20240807,163100,206178360,10220,10220,10220,10220,0
|
|
20240807,163000,206178360,10220,10220,10220,10220,0
|
|
20240807,162900,206178360,10220,10220,10220,10220,0
|
|
20240807,162800,206178360,10220,10220,10220,10220,0
|
|
20240807,162700,206178360,10220,10220,10220,10220,0
|
|
20240807,162600,206178360,10220,10220,10220,10220,0
|
|
20240807,162500,206178360,10220,10220,10220,10220,0
|
|
20240807,162400,206178360,10220,10220,10220,10220,0
|
|
20240807,162300,206178360,10220,10220,10220,10220,0
|
|
20240807,162200,206178360,10220,10220,10220,10220,0
|
|
20240807,162100,206178360,10220,10220,10220,10220,0
|
|
20240807,162000,206178360,10220,10220,10220,10220,390
|
|
20240807,161900,206178360,10220,10220,10220,10220,0
|
|
20240807,161800,206178360,10220,10220,10220,10220,0
|
|
20240807,161700,206178360,10220,10220,10220,10220,0
|
|
20240807,161600,206178360,10220,10220,10220,10220,0
|
|
20240807,161500,206178360,10220,10220,10220,10220,0
|
|
20240807,161400,206178360,10220,10220,10220,10220,0
|
|
20240807,161300,206178360,10220,10220,10220,10220,0
|
|
20240807,161200,206178360,10220,10220,10220,10220,0
|
|
20240807,161100,206178360,10220,10220,10220,10220,0
|
|
20240807,161000,206178360,10220,10220,10220,10220,0
|
|
20240807,160900,206178360,10220,10220,10220,10220,0
|
|
20240807,160800,206178360,10220,10220,10220,10220,0
|
|
20240807,160700,206178360,10220,10220,10220,10220,0
|
|
20240807,160600,206178360,10220,10220,10220,10220,0
|
|
20240807,160500,206178360,10220,10220,10220,10220,0
|
|
20240807,160400,206178360,10220,10220,10220,10220,0
|
|
20240807,160300,206178360,10220,10220,10220,10220,0
|
|
20240807,160200,206178360,10220,10220,10220,10220,0
|
|
20240807,160100,206178360,10220,10220,10220,10220,0
|
|
20240807,160000,206178360,10220,10220,10220,10220,0
|
|
20240807,155900,206178360,10220,10220,10220,10220,0
|
|
20240807,155800,206178360,10220,10220,10220,10220,0
|
|
20240807,155700,206178360,10220,10220,10220,10220,0
|
|
20240807,155600,206178360,10220,10220,10220,10220,0
|
|
20240807,155500,206178360,10220,10220,10220,10220,0
|
|
20240807,155400,206178360,10220,10220,10220,10220,0
|
|
20240807,155300,206178360,10220,10220,10220,10220,0
|
|
20240807,155200,206178360,10220,10220,10220,10220,0
|
|
20240807,155100,206178360,10220,10220,10220,10220,0
|
|
20240807,155000,206178360,10220,10220,10220,10220,390
|
|
20240807,154900,206178360,10220,10220,10220,10220,0
|
|
20240807,154800,206178360,10220,10220,10220,10220,0
|
|
20240807,154700,206178360,10220,10220,10220,10220,0
|
|
20240807,154600,206178360,10220,10220,10220,10220,0
|
|
20240807,154500,206178360,10220,10220,10220,10220,0
|
|
20240807,154400,206178360,10220,10220,10220,10220,0
|
|
20240807,154300,206178360,10220,10220,10220,10220,0
|
|
20240807,154200,206178360,10220,10220,10220,10220,0
|
|
20240807,154100,206178360,10220,10220,10220,10220,0
|
|
20240807,154000,206178360,10220,10220,10220,10220,0
|
|
20240807,153900,206178360,10220,10220,10220,10220,0
|
|
20240807,153800,206178360,10220,10220,10220,10220,0
|
|
20240807,153700,206178360,10220,10220,10220,10220,0
|
|
20240807,153600,206178360,10220,10220,10220,10220,0
|
|
20240807,153500,206178360,10220,10220,10220,10220,0
|
|
20240807,153400,206178360,10220,10220,10220,10220,0
|
|
20240807,153300,206178360,10220,10220,10220,10220,0
|
|
20240807,153200,206178360,10220,10220,10220,10220,0
|
|
20240807,153100,206178360,10220,10220,10220,10220,0
|
|
20240807,153000,206178360,10220,10220,10220,10220,390
|
|
20240807,152900,202192560,10050,10050,10050,10050,0
|
|
20240807,152800,202192560,10050,10050,10050,10050,0
|
|
20240807,152700,202192560,10050,10050,10050,10050,0
|
|
20240807,152600,202192560,10050,10050,10050,10050,0
|
|
20240807,152500,202192560,10050,10050,10050,10050,0
|
|
20240807,152400,202192560,10050,10050,10050,10050,0
|
|
20240807,152300,202192560,10050,10050,10050,10050,0
|
|
20240807,152200,202192560,10050,10050,10050,10050,0
|
|
20240807,152100,202192560,10050,10050,10050,10050,0
|
|
20240807,152000,202192560,10050,10050,10050,10050,0
|
|
20240807,151900,202192560,10050,10060,10070,10050,122
|
|
20240807,151800,200965240,10060,10100,10100,10040,599
|
|
20240807,151700,194922300,10100,10130,10130,10100,275
|
|
20240807,151600,192137520,10130,10160,10160,10130,632
|
|
20240807,151500,185721600,10170,10170,10170,10170,0
|
|
20240807,151400,185721600,10170,10170,10170,10170,21
|
|
20240807,151300,185508030,10170,10170,10170,10170,30
|
|
20240807,151200,185202930,10170,10170,10170,10170,6
|
|
20240807,151100,185141910,10150,10150,10150,10150,0
|
|
20240807,151000,185141910,10150,10150,10150,10150,2
|
|
20240807,150900,185121610,10150,10160,10160,10150,197
|
|
20240807,150800,183121060,10160,10160,10160,10160,20
|
|
20240807,150700,182917860,10160,10160,10160,10160,0
|
|
20240807,150600,182917860,10160,10160,10160,10160,0
|
|
20240807,150500,182917860,10160,10160,10160,10160,11
|
|
20240807,150400,182806100,10160,10160,10160,10160,19
|
|
20240807,150300,182613060,10180,10180,10180,10180,0
|
|
20240807,150200,182613060,10180,10180,10180,10180,0
|
|
20240807,150100,182613060,10180,10180,10180,10180,0
|
|
20240807,150000,182613060,10180,10180,10180,10180,51
|
|
20240807,145900,182093880,10150,10150,10150,10150,0
|
|
20240807,145800,182093880,10150,10150,10150,10150,0
|
|
20240807,145700,182093880,10150,10150,10150,10150,0
|
|
20240807,145600,182093880,10150,10150,10150,10150,0
|
|
20240807,145500,182093880,10150,10150,10150,10150,226
|
|
20240807,145400,179799980,10150,10150,10150,10150,338
|
|
20240807,145300,176369280,10150,10150,10150,10150,100
|
|
20240807,145200,175354280,10150,10160,10160,10150,51
|
|
20240807,145100,174836400,10160,10160,10160,10160,0
|
|
20240807,145000,174836400,10160,10160,10160,10160,0
|
|
20240807,144900,174836400,10160,10160,10160,10160,7
|
|
20240807,144800,174765280,10160,10170,10170,10160,299
|
|
20240807,144700,171725170,10180,10180,10180,10180,10
|
|
20240807,144600,171623370,10170,10170,10170,10170,125
|
|
20240807,144500,170352120,10170,10170,10170,10170,1
|
|
20240807,144400,170341950,10180,10180,10180,10180,0
|
|
20240807,144300,170341950,10180,10180,10180,10180,95
|
|
20240807,144200,169374850,10180,10180,10180,10180,0
|
|
20240807,144100,169374850,10180,10180,10180,10180,0
|
|
20240807,144000,169374850,10180,10190,10190,10180,571
|
|
20240807,143900,163557000,10200,10200,10200,10200,0
|
|
20240807,143800,163557000,10200,10240,10240,10200,99
|
|
20240807,143700,162543280,10200,10220,10220,10200,507
|
|
20240807,143600,157368240,10220,10220,10220,10220,0
|
|
20240807,143500,157368240,10220,10220,10220,10220,1
|
|
20240807,143400,157358020,10250,10250,10250,10250,0
|
|
20240807,143300,157358020,10250,10250,10250,10250,0
|
|
20240807,143200,157358020,10250,10250,10250,10250,0
|
|
20240807,143100,157358020,10250,10250,10250,10250,3
|
|
20240807,143000,157327270,10250,10250,10250,10250,0
|
|
20240807,142900,157327270,10250,10250,10250,10250,1
|
|
20240807,142800,157317020,10210,10210,10210,10210,0
|
|
20240807,142700,157317020,10210,10210,10210,10210,0
|
|
20240807,142600,157317020,10210,10210,10210,10210,0
|
|
20240807,142500,157317020,10210,10210,10210,10210,7
|
|
20240807,142400,157245550,10220,10220,10220,10220,0
|
|
20240807,142300,157245550,10220,10220,10220,10220,0
|
|
20240807,142200,157245550,10220,10220,10220,10220,192
|
|
20240807,142100,155283310,10210,10210,10210,10210,0
|
|
20240807,142000,155283310,10210,10210,10210,10210,0
|
|
20240807,141900,155283310,10210,10210,10210,10210,0
|
|
20240807,141800,155283310,10210,10210,10210,10210,0
|
|
20240807,141700,155283310,10210,10210,10210,10210,81
|
|
20240807,141600,154456300,10210,10230,10230,10210,809
|
|
20240807,141500,146189170,10220,10220,10220,10220,0
|
|
20240807,141400,146189170,10220,10220,10220,10220,0
|
|
20240807,141300,146189170,10220,10220,10220,10220,0
|
|
20240807,141200,146189170,10220,10220,10220,10220,10
|
|
20240807,141100,146086970,10220,10250,10250,10220,167
|
|
20240807,141000,144379530,10250,10250,10250,10250,0
|
|
20240807,140900,144379530,10250,10250,10250,10250,0
|
|
20240807,140800,144379530,10250,10250,10250,10250,0
|
|
20240807,140700,144379530,10250,10250,10250,10250,0
|
|
20240807,140600,144379530,10250,10250,10250,10250,0
|
|
20240807,140500,144379530,10250,10250,10250,10250,0
|
|
20240807,140400,144379530,10250,10250,10250,10250,0
|
|
20240807,140300,144379530,10250,10250,10250,10250,0
|
|
20240807,140200,144379530,10250,10250,10250,10250,7
|
|
20240807,140100,144307780,10250,10250,10250,10250,30
|
|
20240807,140000,144000280,10260,10270,10270,10260,112
|
|
20240807,135900,142850980,10270,10270,10270,10270,0
|
|
20240807,135800,142850980,10270,10260,10270,10260,46
|
|
20240807,135700,142378620,10260,10260,10260,10260,1
|
|
20240807,135600,142368360,10250,10250,10250,10250,0
|
|
20240807,135500,142368360,10250,10250,10250,10250,0
|
|
20240807,135400,142368360,10250,10250,10250,10250,0
|
|
20240807,135300,142368360,10250,10250,10250,10250,1
|
|
20240807,135200,142358110,10250,10250,10250,10250,0
|
|
20240807,135100,142358110,10250,10250,10250,10250,0
|
|
20240807,135000,142358110,10250,10250,10250,10250,0
|
|
20240807,134900,142358110,10250,10250,10250,10250,0
|
|
20240807,134800,142358110,10250,10250,10250,10250,52
|
|
20240807,134700,141825110,10250,10250,10250,10250,0
|
|
20240807,134600,141825110,10250,10250,10250,10250,0
|
|
20240807,134500,141825110,10250,10250,10250,10250,10
|
|
20240807,134400,141722610,10230,10230,10230,10230,0
|
|
20240807,134300,141722610,10230,10230,10230,10230,0
|
|
20240807,134200,141722610,10230,10230,10230,10230,82
|
|
20240807,134100,140883750,10230,10230,10230,10230,0
|
|
20240807,134000,140883750,10230,10230,10230,10230,0
|
|
20240807,133900,140883750,10230,10230,10230,10230,121
|
|
20240807,133800,139645920,10240,10240,10240,10240,0
|
|
20240807,133700,139645920,10240,10240,10240,10240,0
|
|
20240807,133600,139645920,10240,10240,10240,10240,0
|
|
20240807,133500,139645920,10240,10240,10240,10240,0
|
|
20240807,133400,139645920,10240,10240,10240,10240,0
|
|
20240807,133300,139645920,10240,10240,10240,10240,0
|
|
20240807,133200,139645920,10240,10240,10240,10240,0
|
|
20240807,133100,139645920,10240,10240,10240,10240,0
|
|
20240807,133000,139645920,10240,10240,10240,10240,0
|
|
20240807,132900,139645920,10240,10240,10240,10240,0
|
|
20240807,132800,139645920,10240,10240,10240,10240,0
|
|
20240807,132700,139645920,10240,10240,10240,10240,0
|
|
20240807,132600,139645920,10240,10240,10240,10240,1
|
|
20240807,132500,139635680,10240,10240,10240,10240,0
|
|
20240807,132400,139635680,10240,10240,10240,10240,0
|
|
20240807,132300,139635680,10240,10240,10240,10240,0
|
|
20240807,132200,139635680,10240,10240,10240,10240,0
|
|
20240807,132100,139635680,10240,10240,10240,10240,0
|
|
20240807,132000,139635680,10240,10240,10240,10240,0
|
|
20240807,131900,139635680,10240,10240,10240,10240,0
|
|
20240807,131800,139635680,10240,10240,10240,10240,0
|
|
20240807,131700,139635680,10240,10240,10240,10240,0
|
|
20240807,131600,139635680,10240,10240,10240,10240,53
|
|
20240807,131500,139092960,10230,10230,10230,10230,0
|
|
20240807,131400,139092960,10230,10230,10230,10230,0
|
|
20240807,131300,139092960,10230,10230,10230,10230,329
|
|
20240807,131200,135727290,10230,10230,10230,10230,0
|
|
20240807,131100,135727290,10230,10230,10230,10230,0
|
|
20240807,131000,135727290,10230,10230,10230,10230,100
|
|
20240807,130900,134704290,10230,10230,10230,10230,0
|
|
20240807,130800,134704290,10230,10230,10230,10230,0
|
|
20240807,130700,134704290,10230,10230,10230,10230,0
|
|
20240807,130600,134704290,10230,10230,10230,10230,0
|
|
20240807,130500,134704290,10230,10230,10230,10230,0
|
|
20240807,130400,134704290,10230,10230,10230,10230,0
|
|
20240807,130300,134704290,10230,10230,10230,10230,0
|
|
20240807,130200,134704290,10230,10230,10230,10230,0
|
|
20240807,130100,134704290,10230,10230,10230,10230,0
|
|
20240807,130000,134704290,10230,10230,10230,10230,0
|
|
20240807,125900,134704290,10230,10230,10230,10230,0
|
|
20240807,125800,134704290,10230,10230,10230,10230,0
|
|
20240807,125700,134704290,10230,10230,10230,10230,2
|
|
20240807,125600,134683830,10240,10240,10240,10240,0
|
|
20240807,125500,134683830,10240,10240,10240,10240,0
|
|
20240807,125400,134683830,10240,10240,10240,10240,100
|
|
20240807,125300,133659830,10240,10240,10240,10240,0
|
|
20240807,125200,133659830,10240,10240,10240,10240,0
|
|
20240807,125100,133659830,10240,10240,10240,10240,0
|
|
20240807,125000,133659830,10240,10240,10240,10240,0
|
|
20240807,124900,133659830,10240,10240,10240,10240,2
|
|
20240807,124800,133639350,10270,10270,10270,10270,0
|
|
20240807,124700,133639350,10270,10270,10270,10270,0
|
|
20240807,124600,133639350,10270,10270,10270,10270,0
|
|
20240807,124500,133639350,10270,10270,10270,10270,10
|
|
20240807,124400,133536650,10220,10220,10220,10220,0
|
|
20240807,124300,133536650,10220,10220,10220,10220,0
|
|
20240807,124200,133536650,10220,10220,10220,10220,1
|
|
20240807,124100,133526430,10220,10220,10220,10220,0
|
|
20240807,124000,133526430,10220,10220,10220,10220,0
|
|
20240807,123900,133526430,10220,10220,10220,10220,0
|
|
20240807,123800,133526430,10220,10220,10220,10220,20
|
|
20240807,123700,133322030,10220,10220,10220,10220,10
|
|
20240807,123600,133219830,10220,10220,10220,10220,0
|
|
20240807,123500,133219830,10220,10220,10220,10220,0
|
|
20240807,123400,133219830,10220,10240,10240,10220,46
|
|
20240807,123300,132749310,10250,10250,10250,10250,2
|
|
20240807,123200,132728810,10250,10250,10250,10250,0
|
|
20240807,123100,132728810,10250,10250,10250,10250,0
|
|
20240807,123000,132728810,10250,10250,10250,10250,0
|
|
20240807,122900,132728810,10250,10250,10250,10250,0
|
|
20240807,122800,132728810,10250,10250,10250,10250,10
|
|
20240807,122700,132626310,10240,10240,10240,10240,0
|
|
20240807,122600,132626310,10240,10240,10240,10240,0
|
|
20240807,122500,132626310,10240,10240,10240,10240,0
|
|
20240807,122400,132626310,10240,10240,10240,10240,0
|
|
20240807,122300,132626310,10240,10240,10240,10240,0
|
|
20240807,122200,132626310,10240,10240,10240,10240,0
|
|
20240807,122100,132626310,10240,10240,10240,10240,0
|
|
20240807,122000,132626310,10240,10240,10240,10240,0
|
|
20240807,121900,132626310,10240,10240,10240,10240,118
|
|
20240807,121800,131417990,10240,10240,10240,10240,70
|
|
20240807,121700,130701190,10240,10240,10240,10240,0
|
|
20240807,121600,130701190,10240,10240,10240,10220,835
|
|
20240807,121500,122163990,10240,10240,10240,10240,0
|
|
20240807,121400,122163990,10240,10290,10290,10240,639
|
|
20240807,121300,115607680,10290,10290,10290,10290,0
|
|
20240807,121200,115607680,10290,10290,10290,10290,0
|
|
20240807,121100,115607680,10290,10320,10320,10290,529
|
|
20240807,121000,110149270,10320,10320,10320,10320,0
|
|
20240807,120900,110149270,10320,10320,10320,10320,0
|
|
20240807,120800,110149270,10320,10320,10320,10320,0
|
|
20240807,120700,110149270,10320,10320,10320,10320,1
|
|
20240807,120600,110138950,10330,10330,10330,10330,0
|
|
20240807,120500,110138950,10330,10330,10330,10330,0
|
|
20240807,120400,110138950,10330,10330,10330,10330,0
|
|
20240807,120300,110138950,10330,10330,10330,10330,0
|
|
20240807,120200,110138950,10330,10330,10330,10330,0
|
|
20240807,120100,110138950,10330,10330,10330,10330,0
|
|
20240807,120000,110138950,10330,10330,10330,10330,0
|
|
20240807,115900,110138950,10330,10330,10330,10330,0
|
|
20240807,115800,110138950,10330,10330,10330,10330,0
|
|
20240807,115700,110138950,10330,10330,10330,10330,0
|
|
20240807,115600,110138950,10330,10330,10330,10330,0
|
|
20240807,115500,110138950,10330,10330,10330,10330,0
|
|
20240807,115400,110138950,10330,10330,10330,10330,0
|
|
20240807,115300,110138950,10330,10330,10330,10330,0
|
|
20240807,115200,110138950,10330,10330,10330,10330,0
|
|
20240807,115100,110138950,10330,10330,10330,10330,1
|
|
20240807,115000,110128620,10340,10340,10340,10340,0
|
|
20240807,114900,110128620,10340,10340,10340,10340,0
|
|
20240807,114800,110128620,10340,10340,10340,10340,0
|
|
20240807,114700,110128620,10340,10340,10340,10340,9
|
|
20240807,114600,110035560,10290,10290,10290,10290,0
|
|
20240807,114500,110035560,10290,10300,10300,10290,100
|
|
20240807,114400,109006490,10340,10340,10340,10340,15
|
|
20240807,114300,108851390,10340,10340,10340,10340,30
|
|
20240807,114200,108541190,10300,10300,10300,10300,3
|
|
20240807,114100,108510290,10300,10300,10300,10300,1
|
|
20240807,114000,108499990,10340,10340,10340,10340,5
|
|
20240807,113900,108448290,10310,10300,10310,10300,6
|
|
20240807,113800,108386440,10290,10290,10290,10290,0
|
|
20240807,113700,108386440,10290,10290,10290,10290,0
|
|
20240807,113600,108386440,10290,10280,10290,10280,402
|
|
20240807,113500,104249870,10290,10290,10290,10290,0
|
|
20240807,113400,104249870,10290,10290,10290,10290,0
|
|
20240807,113300,104249870,10290,10290,10290,10290,0
|
|
20240807,113200,104249870,10290,10290,10290,10290,10
|
|
20240807,113100,104146970,10290,10290,10290,10290,0
|
|
20240807,113000,104146970,10290,10290,10290,10290,0
|
|
20240807,112900,104146970,10290,10290,10290,10290,0
|
|
20240807,112800,104146970,10290,10290,10290,10290,10
|
|
20240807,112700,104044070,10290,10290,10290,10290,0
|
|
20240807,112600,104044070,10290,10290,10290,10290,0
|
|
20240807,112500,104044070,10290,10230,10290,10230,641
|
|
20240807,112400,97473240,10220,10220,10220,10220,0
|
|
20240807,112300,97473240,10220,10220,10220,10220,0
|
|
20240807,112200,97473240,10220,10220,10220,10220,4
|
|
20240807,112100,97432360,10210,10210,10210,10210,0
|
|
20240807,112000,97432360,10210,10210,10210,10210,37
|
|
20240807,111900,97054590,10200,10200,10200,10200,0
|
|
20240807,111800,97054590,10200,10200,10200,10200,0
|
|
20240807,111700,97054590,10200,10200,10200,10200,0
|
|
20240807,111600,97054590,10200,10200,10200,10200,0
|
|
20240807,111500,97054590,10200,10200,10200,10200,0
|
|
20240807,111400,97054590,10200,10200,10200,10200,0
|
|
20240807,111300,97054590,10200,10200,10200,10200,0
|
|
20240807,111200,97054590,10200,10200,10200,10190,310
|
|
20240807,111100,93892990,10150,10150,10150,10150,0
|
|
20240807,111000,93892990,10150,10150,10150,10150,0
|
|
20240807,110900,93892990,10150,10180,10180,10150,1170
|
|
20240807,110800,81996290,10170,10170,10170,10170,0
|
|
20240807,110700,81996290,10170,10170,10170,10170,0
|
|
20240807,110600,81996290,10170,10170,10170,10170,0
|
|
20240807,110500,81996290,10170,10170,10170,10170,0
|
|
20240807,110400,81996290,10170,10170,10170,10170,0
|
|
20240807,110300,81996290,10170,10170,10170,10170,0
|
|
20240807,110200,81996290,10170,10170,10170,10170,269
|
|
20240807,110100,79260560,10250,10250,10250,10250,0
|
|
20240807,110000,79260560,10250,10250,10250,10250,0
|
|
20240807,105900,79260560,10250,10250,10250,10250,1
|
|
20240807,105800,79250310,10270,10270,10270,10270,0
|
|
20240807,105700,79250310,10270,10270,10270,10270,0
|
|
20240807,105600,79250310,10270,10270,10270,10270,0
|
|
20240807,105500,79250310,10270,10250,10270,10250,5
|
|
20240807,105400,79199020,10250,10250,10250,10250,0
|
|
20240807,105300,79199020,10250,10250,10250,10250,0
|
|
20240807,105200,79199020,10250,10250,10250,10250,0
|
|
20240807,105100,79199020,10250,10250,10250,10250,0
|
|
20240807,105000,79199020,10250,10250,10250,10250,0
|
|
20240807,104900,79199020,10250,10250,10250,10250,0
|
|
20240807,104800,79199020,10250,10210,10250,10210,501
|
|
20240807,104700,74066150,10250,10250,10250,10250,0
|
|
20240807,104600,74066150,10250,10250,10250,10250,0
|
|
20240807,104500,74066150,10250,10250,10250,10250,0
|
|
20240807,104400,74066150,10250,10180,10250,10160,556
|
|
20240807,104300,68412410,10170,10170,10170,10170,0
|
|
20240807,104200,68412410,10170,10170,10170,10170,0
|
|
20240807,104100,68412410,10170,10170,10170,10170,0
|
|
20240807,104000,68412410,10170,10200,10200,10170,481
|
|
20240807,103900,63516080,10180,10240,10270,10170,3310
|
|
20240807,103800,29629150,10240,10240,10240,10240,0
|
|
20240807,103700,29629150,10240,10240,10240,10240,2
|
|
20240807,103600,29608670,10230,10230,10230,10230,10
|
|
20240807,103500,29506370,10230,10230,10230,10230,0
|
|
20240807,103400,29506370,10230,10230,10230,10230,0
|
|
20240807,103300,29506370,10230,10220,10230,10220,176
|
|
20240807,103200,27707020,10220,10220,10220,10220,0
|
|
20240807,103100,27707020,10220,10220,10220,10220,0
|
|
20240807,103000,27707020,10220,10220,10220,10220,1
|
|
20240807,102900,27696800,10220,10220,10220,10220,1
|
|
20240807,102800,27686580,10200,10200,10200,10200,0
|
|
20240807,102700,27686580,10200,10200,10200,10200,0
|
|
20240807,102600,27686580,10200,10200,10200,10200,0
|
|
20240807,102500,27686580,10200,10200,10200,10200,0
|
|
20240807,102400,27686580,10200,10200,10200,10200,90
|
|
20240807,102300,26768580,10200,10200,10200,10200,0
|
|
20240807,102200,26768580,10200,10200,10200,10200,3
|
|
20240807,102100,26737980,10200,10200,10200,10200,0
|
|
20240807,102000,26737980,10200,10200,10200,10200,2
|
|
20240807,101900,26717580,10160,10160,10160,10160,14
|
|
20240807,101800,26575340,10160,10160,10160,10160,132
|
|
20240807,101700,25234220,10160,10160,10160,10160,0
|
|
20240807,101600,25234220,10160,10160,10160,10160,0
|
|
20240807,101500,25234220,10160,10160,10160,10160,0
|
|
20240807,101400,25234220,10160,10160,10160,10160,0
|
|
20240807,101300,25234220,10160,10160,10160,10160,0
|
|
20240807,101200,25234220,10160,10160,10160,10160,0
|
|
20240807,101100,25234220,10160,10160,10160,10160,0
|
|
20240807,101000,25234220,10160,10160,10160,10160,0
|
|
20240807,100900,25234220,10160,10160,10160,10160,139
|
|
20240807,100800,23821980,10160,10160,10160,10160,0
|
|
20240807,100700,23821980,10160,10160,10160,10160,0
|
|
20240807,100600,23821980,10160,10160,10160,10160,0
|
|
20240807,100500,23821980,10160,10160,10160,10160,0
|
|
20240807,100400,23821980,10160,10160,10160,10160,100
|
|
20240807,100300,22805980,10220,10220,10220,10220,0
|
|
20240807,100200,22805980,10220,10220,10220,10220,0
|
|
20240807,100100,22805980,10220,10220,10220,10220,0
|
|
20240807,100000,22805980,10220,10220,10220,10220,1
|
|
20240807,095900,22795760,10220,10220,10220,10220,2
|
|
20240807,095800,22775320,10220,10220,10220,10220,0
|
|
20240807,095700,22775320,10220,10220,10220,10220,0
|
|
20240807,095600,22775320,10220,10220,10220,10220,12
|
|
20240807,095500,22652680,10220,10220,10220,10220,89
|
|
20240807,095400,21743100,10220,10220,10220,10220,0
|
|
20240807,095300,21743100,10220,10220,10220,10220,0
|
|
20240807,095200,21743100,10220,10220,10220,10220,110
|
|
20240807,095100,20618900,10220,10220,10220,10220,0
|
|
20240807,095000,20618900,10220,10220,10220,10220,0
|
|
20240807,094900,20618900,10220,10220,10220,10220,0
|
|
20240807,094800,20618900,10220,10220,10220,10220,0
|
|
20240807,094700,20618900,10220,10220,10220,10220,0
|
|
20240807,094600,20618900,10220,10220,10220,10220,0
|
|
20240807,094500,20618900,10220,10220,10220,10220,0
|
|
20240807,094400,20618900,10220,10220,10220,10220,0
|
|
20240807,094300,20618900,10220,10220,10220,10220,0
|
|
20240807,094200,20618900,10220,10170,10220,10170,51
|
|
20240807,094100,20099380,10180,10180,10180,10180,0
|
|
20240807,094000,20099380,10180,10180,10180,10180,0
|
|
20240807,093900,20099380,10180,10180,10180,10180,0
|
|
20240807,093800,20099380,10180,10190,10190,10180,278
|
|
20240807,093700,17267460,10190,10190,10190,10190,10
|
|
20240807,093600,17165560,10230,10230,10230,10230,33
|
|
20240807,093500,16827970,10210,10210,10210,10210,0
|
|
20240807,093400,16827970,10210,10210,10210,10210,0
|
|
20240807,093300,16827970,10210,10210,10210,10210,174
|
|
20240807,093200,15051430,10210,10210,10210,10210,2
|
|
20240807,093100,15031010,10210,10210,10210,10210,0
|
|
20240807,093000,15031010,10210,10210,10210,10210,0
|
|
20240807,092900,15031010,10210,10210,10210,10210,51
|
|
20240807,092800,14510300,10150,10150,10150,10150,10
|
|
20240807,092700,14408800,10140,10150,10150,10140,127
|
|
20240807,092600,13121010,10140,10140,10140,10140,0
|
|
20240807,092500,13121010,10140,10140,10140,10140,200
|
|
20240807,092400,11093010,10140,10180,10180,10140,129
|
|
20240807,092300,9783680,10180,10180,10180,10180,21
|
|
20240807,092200,9569900,10200,10200,10200,10200,8
|
|
20240807,092100,9488300,10200,10200,10200,10200,0
|
|
20240807,092000,9488300,10200,10200,10200,10200,0
|
|
20240807,091900,9488300,10200,10200,10200,10200,0
|
|
20240807,091800,9488300,10200,10200,10200,10200,0
|
|
20240807,091700,9488300,10200,10200,10200,10200,8
|
|
20240807,091600,9406700,10200,10200,10200,10200,0
|
|
20240807,091500,9406700,10200,10200,10200,10200,10
|
|
20240807,091400,9304700,10240,10240,10240,10240,0
|
|
20240807,091300,9304700,10240,10240,10240,10240,0
|
|
20240807,091200,9304700,10240,10240,10240,10240,0
|
|
20240807,091100,9304700,10240,10240,10240,10240,65
|
|
20240807,091000,8639100,10120,10120,10120,10120,0
|
|
20240807,090900,8639100,10120,10120,10120,10120,90
|
|
20240807,090800,7728300,10120,10120,10120,10120,0
|
|
20240807,090700,7728300,10120,10120,10120,10120,0
|
|
20240807,090600,7728300,10120,10120,10120,10120,34
|
|
20240807,090500,7384220,10110,10110,10110,10110,0
|
|
20240807,090400,7384220,10110,10110,10110,10110,31
|
|
20240807,090300,7070810,10230,10210,10230,10210,147
|
|
20240807,090200,5569680,10090,10090,10090,10090,0
|
|
20240807,090100,5569680,10090,10090,10090,10090,0
|
|
20240807,090000,5569680,10090,10090,10090,10090,552
|