684 lines
34 KiB
CSV
684 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,202100,259277470,10350,10350,10350,10350,465
|
|
20240808,202000,259277470,10350,10350,10350,10350,0
|
|
20240808,201900,259277470,10350,10350,10350,10350,0
|
|
20240808,201800,259277470,10350,10350,10350,10350,0
|
|
20240808,201700,259277470,10350,10350,10350,10350,0
|
|
20240808,201600,259277470,10350,10350,10350,10350,0
|
|
20240808,201500,259277470,10350,10350,10350,10350,0
|
|
20240808,201400,259277470,10350,10350,10350,10350,0
|
|
20240808,201300,259277470,10350,10350,10350,10350,0
|
|
20240808,201200,259277470,10350,10350,10350,10350,0
|
|
20240808,201100,259277470,10350,10350,10350,10350,0
|
|
20240808,201000,259277470,10350,10350,10350,10350,0
|
|
20240808,200900,259277470,10350,10350,10350,10350,0
|
|
20240808,200800,259277470,10350,10350,10350,10350,0
|
|
20240808,200700,259277470,10350,10350,10350,10350,0
|
|
20240808,200600,259277470,10350,10350,10350,10350,0
|
|
20240808,200500,259277470,10350,10350,10350,10350,0
|
|
20240808,200400,259277470,10350,10350,10350,10350,0
|
|
20240808,200300,259277470,10350,10350,10350,10350,0
|
|
20240808,200200,259277470,10350,10350,10350,10350,0
|
|
20240808,200100,259277470,10350,10350,10350,10350,0
|
|
20240808,200000,259277470,10350,10350,10350,10350,0
|
|
20240808,195900,259277470,10350,10350,10350,10350,0
|
|
20240808,195800,259277470,10350,10350,10350,10350,0
|
|
20240808,195700,259277470,10350,10350,10350,10350,0
|
|
20240808,195600,259277470,10350,10350,10350,10350,0
|
|
20240808,195500,259277470,10350,10350,10350,10350,0
|
|
20240808,195400,259277470,10350,10350,10350,10350,0
|
|
20240808,195300,259277470,10350,10350,10350,10350,0
|
|
20240808,195200,259277470,10350,10350,10350,10350,0
|
|
20240808,195100,259277470,10350,10350,10350,10350,465
|
|
20240808,195000,259277470,10350,10350,10350,10350,0
|
|
20240808,194900,259277470,10350,10350,10350,10350,0
|
|
20240808,194800,259277470,10350,10350,10350,10350,0
|
|
20240808,194700,259277470,10350,10350,10350,10350,0
|
|
20240808,194600,259277470,10350,10350,10350,10350,0
|
|
20240808,194500,259277470,10350,10350,10350,10350,0
|
|
20240808,194400,259277470,10350,10350,10350,10350,0
|
|
20240808,194300,259277470,10350,10350,10350,10350,0
|
|
20240808,194200,259277470,10350,10350,10350,10350,0
|
|
20240808,194100,259277470,10350,10350,10350,10350,0
|
|
20240808,194000,259277470,10350,10350,10350,10350,0
|
|
20240808,193900,259277470,10350,10350,10350,10350,0
|
|
20240808,193800,259277470,10350,10350,10350,10350,0
|
|
20240808,193700,259277470,10350,10350,10350,10350,0
|
|
20240808,193600,259277470,10350,10350,10350,10350,0
|
|
20240808,193500,259277470,10350,10350,10350,10350,0
|
|
20240808,193400,259277470,10350,10350,10350,10350,0
|
|
20240808,193300,259277470,10350,10350,10350,10350,0
|
|
20240808,193200,259277470,10350,10350,10350,10350,0
|
|
20240808,193100,259277470,10350,10350,10350,10350,0
|
|
20240808,193000,259277470,10350,10350,10350,10350,0
|
|
20240808,192900,259277470,10350,10350,10350,10350,0
|
|
20240808,192800,259277470,10350,10350,10350,10350,0
|
|
20240808,192700,259277470,10350,10350,10350,10350,0
|
|
20240808,192600,259277470,10350,10350,10350,10350,0
|
|
20240808,192500,259277470,10350,10350,10350,10350,0
|
|
20240808,192400,259277470,10350,10350,10350,10350,0
|
|
20240808,192300,259277470,10350,10350,10350,10350,0
|
|
20240808,192200,259277470,10350,10350,10350,10350,0
|
|
20240808,192100,259277470,10350,10350,10350,10350,465
|
|
20240808,192000,259277470,10350,10350,10350,10350,0
|
|
20240808,191900,259277470,10350,10350,10350,10350,0
|
|
20240808,191800,259277470,10350,10350,10350,10350,0
|
|
20240808,191700,259277470,10350,10350,10350,10350,0
|
|
20240808,191600,259277470,10350,10350,10350,10350,0
|
|
20240808,191500,259277470,10350,10350,10350,10350,0
|
|
20240808,191400,259277470,10350,10350,10350,10350,0
|
|
20240808,191300,259277470,10350,10350,10350,10350,0
|
|
20240808,191200,259277470,10350,10350,10350,10350,0
|
|
20240808,191100,259277470,10350,10350,10350,10350,0
|
|
20240808,191000,259277470,10350,10350,10350,10350,0
|
|
20240808,190900,259277470,10350,10350,10350,10350,0
|
|
20240808,190800,259277470,10350,10350,10350,10350,0
|
|
20240808,190700,259277470,10350,10350,10350,10350,0
|
|
20240808,190600,259277470,10350,10350,10350,10350,0
|
|
20240808,190500,259277470,10350,10350,10350,10350,0
|
|
20240808,190400,259277470,10350,10350,10350,10350,0
|
|
20240808,190300,259277470,10350,10350,10350,10350,0
|
|
20240808,190200,259277470,10350,10350,10350,10350,0
|
|
20240808,190100,259277470,10350,10350,10350,10350,0
|
|
20240808,190000,259277470,10350,10350,10350,10350,0
|
|
20240808,185900,259277470,10350,10350,10350,10350,0
|
|
20240808,185800,259277470,10350,10350,10350,10350,0
|
|
20240808,185700,259277470,10350,10350,10350,10350,0
|
|
20240808,185600,259277470,10350,10350,10350,10350,0
|
|
20240808,185500,259277470,10350,10350,10350,10350,0
|
|
20240808,185400,259277470,10350,10350,10350,10350,0
|
|
20240808,185300,259277470,10350,10350,10350,10350,0
|
|
20240808,185200,259277470,10350,10350,10350,10350,0
|
|
20240808,185100,259277470,10350,10350,10350,10350,465
|
|
20240808,185000,259277470,10350,10350,10350,10350,0
|
|
20240808,184900,259277470,10350,10350,10350,10350,0
|
|
20240808,184800,259277470,10350,10350,10350,10350,0
|
|
20240808,184700,259277470,10350,10350,10350,10350,0
|
|
20240808,184600,259277470,10350,10350,10350,10350,0
|
|
20240808,184500,259277470,10350,10350,10350,10350,0
|
|
20240808,184400,259277470,10350,10350,10350,10350,0
|
|
20240808,184300,259277470,10350,10350,10350,10350,0
|
|
20240808,184200,259277470,10350,10350,10350,10350,0
|
|
20240808,184100,259277470,10350,10350,10350,10350,0
|
|
20240808,184000,259277470,10350,10350,10350,10350,0
|
|
20240808,183900,259277470,10350,10350,10350,10350,0
|
|
20240808,183800,259277470,10350,10350,10350,10350,0
|
|
20240808,183700,259277470,10350,10350,10350,10350,0
|
|
20240808,183600,259277470,10350,10350,10350,10350,0
|
|
20240808,183500,259277470,10350,10350,10350,10350,0
|
|
20240808,183400,259277470,10350,10350,10350,10350,0
|
|
20240808,183300,259277470,10350,10350,10350,10350,0
|
|
20240808,183200,259277470,10350,10350,10350,10350,0
|
|
20240808,183100,259277470,10350,10350,10350,10350,0
|
|
20240808,183000,259277470,10350,10350,10350,10350,0
|
|
20240808,182900,259277470,10350,10350,10350,10350,0
|
|
20240808,182800,259277470,10350,10350,10350,10350,0
|
|
20240808,182700,259277470,10350,10350,10350,10350,0
|
|
20240808,182600,259277470,10350,10350,10350,10350,0
|
|
20240808,182500,259277470,10350,10350,10350,10350,0
|
|
20240808,182400,259277470,10350,10350,10350,10350,0
|
|
20240808,182300,259277470,10350,10350,10350,10350,0
|
|
20240808,182200,259277470,10350,10350,10350,10350,0
|
|
20240808,182100,259277470,10350,10350,10350,10350,465
|
|
20240808,182000,259277470,10350,10350,10350,10350,0
|
|
20240808,181900,259277470,10350,10350,10350,10350,0
|
|
20240808,181800,259277470,10350,10350,10350,10350,0
|
|
20240808,181700,259277470,10350,10350,10350,10350,0
|
|
20240808,181600,259277470,10350,10350,10350,10350,0
|
|
20240808,181500,259277470,10350,10350,10350,10350,0
|
|
20240808,181400,259277470,10350,10350,10350,10350,0
|
|
20240808,181300,259277470,10350,10350,10350,10350,0
|
|
20240808,181200,259277470,10350,10350,10350,10350,0
|
|
20240808,181100,259277470,10350,10350,10350,10350,0
|
|
20240808,181000,259277470,10350,10350,10350,10350,0
|
|
20240808,180900,259277470,10350,10350,10350,10350,0
|
|
20240808,180800,259277470,10350,10350,10350,10350,0
|
|
20240808,180700,259277470,10350,10350,10350,10350,0
|
|
20240808,180600,259277470,10350,10350,10350,10350,0
|
|
20240808,180500,259277470,10350,10350,10350,10350,0
|
|
20240808,180400,259277470,10350,10350,10350,10350,0
|
|
20240808,180300,259277470,10350,10350,10350,10350,0
|
|
20240808,180200,259277470,10350,10350,10350,10350,0
|
|
20240808,180100,259277470,10350,10350,10350,10350,0
|
|
20240808,180000,259277470,10350,10350,10350,10350,0
|
|
20240808,175900,259277470,10350,10350,10350,10350,0
|
|
20240808,175800,259277470,10350,10350,10350,10350,0
|
|
20240808,175700,259277470,10350,10350,10350,10350,0
|
|
20240808,175600,259277470,10350,10350,10350,10350,0
|
|
20240808,175500,259277470,10350,10350,10350,10350,0
|
|
20240808,175400,259277470,10350,10350,10350,10350,0
|
|
20240808,175300,259277470,10350,10350,10350,10350,0
|
|
20240808,175200,259277470,10350,10350,10350,10350,0
|
|
20240808,175100,259277470,10350,10350,10350,10350,465
|
|
20240808,175000,259277470,10350,10350,10350,10350,0
|
|
20240808,174900,259277470,10350,10350,10350,10350,0
|
|
20240808,174800,259277470,10350,10350,10350,10350,0
|
|
20240808,174700,259277470,10350,10350,10350,10350,0
|
|
20240808,174600,259277470,10350,10350,10350,10350,0
|
|
20240808,174500,259277470,10350,10350,10350,10350,0
|
|
20240808,174400,259277470,10350,10350,10350,10350,0
|
|
20240808,174300,259277470,10350,10350,10350,10350,0
|
|
20240808,174200,259277470,10350,10350,10350,10350,0
|
|
20240808,174100,259277470,10350,10350,10350,10350,0
|
|
20240808,174000,259277470,10350,10350,10350,10350,0
|
|
20240808,173900,259277470,10350,10350,10350,10350,0
|
|
20240808,173800,259277470,10350,10350,10350,10350,0
|
|
20240808,173700,259277470,10350,10350,10350,10350,0
|
|
20240808,173600,259277470,10350,10350,10350,10350,0
|
|
20240808,173500,259277470,10350,10350,10350,10350,0
|
|
20240808,173400,259277470,10350,10350,10350,10350,0
|
|
20240808,173300,259277470,10350,10350,10350,10350,0
|
|
20240808,173200,259277470,10350,10350,10350,10350,0
|
|
20240808,173100,259277470,10350,10350,10350,10350,0
|
|
20240808,173000,259277470,10350,10350,10350,10350,0
|
|
20240808,172900,259277470,10350,10350,10350,10350,0
|
|
20240808,172800,259277470,10350,10350,10350,10350,0
|
|
20240808,172700,259277470,10350,10350,10350,10350,0
|
|
20240808,172600,259277470,10350,10350,10350,10350,0
|
|
20240808,172500,259277470,10350,10350,10350,10350,0
|
|
20240808,172400,259277470,10350,10350,10350,10350,0
|
|
20240808,172300,259277470,10350,10350,10350,10350,0
|
|
20240808,172200,259277470,10350,10350,10350,10350,0
|
|
20240808,172100,259277470,10350,10350,10350,10350,465
|
|
20240808,172000,259277470,10350,10350,10350,10350,0
|
|
20240808,171900,259277470,10350,10350,10350,10350,0
|
|
20240808,171800,259277470,10350,10350,10350,10350,0
|
|
20240808,171700,259277470,10350,10350,10350,10350,0
|
|
20240808,171600,259277470,10350,10350,10350,10350,0
|
|
20240808,171500,259277470,10350,10350,10350,10350,0
|
|
20240808,171400,259277470,10350,10350,10350,10350,0
|
|
20240808,171300,259277470,10350,10350,10350,10350,0
|
|
20240808,171200,259277470,10350,10350,10350,10350,0
|
|
20240808,171100,259277470,10350,10350,10350,10350,0
|
|
20240808,171000,259277470,10350,10350,10350,10350,0
|
|
20240808,170900,259277470,10350,10350,10350,10350,0
|
|
20240808,170800,259277470,10350,10350,10350,10350,0
|
|
20240808,170700,259277470,10350,10350,10350,10350,0
|
|
20240808,170600,259277470,10350,10350,10350,10350,0
|
|
20240808,170500,259277470,10350,10350,10350,10350,0
|
|
20240808,170400,259277470,10350,10350,10350,10350,0
|
|
20240808,170300,259277470,10350,10350,10350,10350,0
|
|
20240808,170200,259277470,10350,10350,10350,10350,0
|
|
20240808,170100,259277470,10350,10350,10350,10350,0
|
|
20240808,170000,259277470,10350,10350,10350,10350,0
|
|
20240808,165900,259277470,10350,10350,10350,10350,0
|
|
20240808,165800,259277470,10350,10350,10350,10350,0
|
|
20240808,165700,259277470,10350,10350,10350,10350,0
|
|
20240808,165600,259277470,10350,10350,10350,10350,0
|
|
20240808,165500,259277470,10350,10350,10350,10350,0
|
|
20240808,165400,259277470,10350,10350,10350,10350,0
|
|
20240808,165300,259277470,10350,10350,10350,10350,0
|
|
20240808,165200,259277470,10350,10350,10350,10350,0
|
|
20240808,165100,259277470,10350,10350,10350,10350,465
|
|
20240808,165000,259277470,10350,10350,10350,10350,0
|
|
20240808,164900,259277470,10350,10350,10350,10350,0
|
|
20240808,164800,259277470,10350,10350,10350,10350,0
|
|
20240808,164700,259277470,10350,10350,10350,10350,0
|
|
20240808,164600,259277470,10350,10350,10350,10350,0
|
|
20240808,164500,259277470,10350,10350,10350,10350,0
|
|
20240808,164400,259277470,10350,10350,10350,10350,0
|
|
20240808,164300,259277470,10350,10350,10350,10350,0
|
|
20240808,164200,259277470,10350,10350,10350,10350,0
|
|
20240808,164100,259277470,10350,10350,10350,10350,0
|
|
20240808,164000,259277470,10350,10350,10350,10350,0
|
|
20240808,163900,259277470,10350,10350,10350,10350,0
|
|
20240808,163800,259277470,10350,10350,10350,10350,0
|
|
20240808,163700,259277470,10350,10350,10350,10350,0
|
|
20240808,163600,259277470,10350,10350,10350,10350,0
|
|
20240808,163500,259277470,10350,10350,10350,10350,0
|
|
20240808,163400,259277470,10350,10350,10350,10350,0
|
|
20240808,163300,259277470,10350,10350,10350,10350,0
|
|
20240808,163200,259277470,10350,10350,10350,10350,0
|
|
20240808,163100,259277470,10350,10350,10350,10350,0
|
|
20240808,163000,259277470,10350,10350,10350,10350,0
|
|
20240808,162900,259277470,10350,10350,10350,10350,0
|
|
20240808,162800,259277470,10350,10350,10350,10350,0
|
|
20240808,162700,259277470,10350,10350,10350,10350,0
|
|
20240808,162600,259277470,10350,10350,10350,10350,0
|
|
20240808,162500,259277470,10350,10350,10350,10350,0
|
|
20240808,162400,259277470,10350,10350,10350,10350,0
|
|
20240808,162300,259277470,10350,10350,10350,10350,0
|
|
20240808,162200,259277470,10350,10350,10350,10350,0
|
|
20240808,162100,259277470,10350,10350,10350,10350,465
|
|
20240808,162000,259277470,10350,10350,10350,10350,0
|
|
20240808,161900,259277470,10350,10350,10350,10350,0
|
|
20240808,161800,259277470,10350,10350,10350,10350,0
|
|
20240808,161700,259277470,10350,10350,10350,10350,0
|
|
20240808,161600,259277470,10350,10350,10350,10350,0
|
|
20240808,161500,259277470,10350,10350,10350,10350,0
|
|
20240808,161400,259277470,10350,10350,10350,10350,0
|
|
20240808,161300,259277470,10350,10350,10350,10350,0
|
|
20240808,161200,259277470,10350,10350,10350,10350,0
|
|
20240808,161100,259277470,10350,10350,10350,10350,0
|
|
20240808,161000,259277470,10350,10350,10350,10350,0
|
|
20240808,160900,259277470,10350,10350,10350,10350,0
|
|
20240808,160800,259277470,10350,10350,10350,10350,0
|
|
20240808,160700,259277470,10350,10350,10350,10350,0
|
|
20240808,160600,259277470,10350,10350,10350,10350,0
|
|
20240808,160500,259277470,10350,10350,10350,10350,0
|
|
20240808,160400,259277470,10350,10350,10350,10350,0
|
|
20240808,160300,259277470,10350,10350,10350,10350,0
|
|
20240808,160200,259277470,10350,10350,10350,10350,0
|
|
20240808,160100,259277470,10350,10350,10350,10350,0
|
|
20240808,160000,259277470,10350,10350,10350,10350,0
|
|
20240808,155900,259277470,10350,10350,10350,10350,0
|
|
20240808,155800,259277470,10350,10350,10350,10350,0
|
|
20240808,155700,259277470,10350,10350,10350,10350,0
|
|
20240808,155600,259277470,10350,10350,10350,10350,0
|
|
20240808,155500,259277470,10350,10350,10350,10350,0
|
|
20240808,155400,259277470,10350,10350,10350,10350,0
|
|
20240808,155300,259277470,10350,10350,10350,10350,0
|
|
20240808,155200,259277470,10350,10350,10350,10350,0
|
|
20240808,155100,259277470,10350,10350,10350,10350,465
|
|
20240808,155000,259277470,10350,10350,10350,10350,0
|
|
20240808,154900,259277470,10350,10350,10350,10350,0
|
|
20240808,154800,259277470,10350,10350,10350,10350,0
|
|
20240808,154700,259277470,10350,10350,10350,10350,0
|
|
20240808,154600,259277470,10350,10350,10350,10350,0
|
|
20240808,154500,259277470,10350,10350,10350,10350,0
|
|
20240808,154400,259277470,10350,10350,10350,10350,0
|
|
20240808,154300,259277470,10350,10350,10350,10350,0
|
|
20240808,154200,259277470,10350,10350,10350,10350,0
|
|
20240808,154100,259277470,10350,10350,10350,10350,0
|
|
20240808,154000,259277470,10350,10350,10350,10350,0
|
|
20240808,153900,259277470,10350,10350,10350,10350,0
|
|
20240808,153800,259277470,10350,10350,10350,10350,0
|
|
20240808,153700,259277470,10350,10350,10350,10350,0
|
|
20240808,153600,259277470,10350,10350,10350,10350,0
|
|
20240808,153500,259277470,10350,10350,10350,10350,0
|
|
20240808,153400,259277470,10350,10350,10350,10350,0
|
|
20240808,153300,259277470,10350,10350,10350,10350,0
|
|
20240808,153200,259277470,10350,10350,10350,10350,0
|
|
20240808,153100,259277470,10350,10350,10350,10350,0
|
|
20240808,153000,259277470,10350,10350,10350,10350,465
|
|
20240808,152900,254464720,10360,10360,10360,10360,0
|
|
20240808,152800,254464720,10360,10360,10360,10360,0
|
|
20240808,152700,254464720,10360,10360,10360,10360,0
|
|
20240808,152600,254464720,10360,10360,10360,10360,0
|
|
20240808,152500,254464720,10360,10360,10360,10360,0
|
|
20240808,152400,254464720,10360,10360,10360,10360,0
|
|
20240808,152300,254464720,10360,10360,10360,10360,0
|
|
20240808,152200,254464720,10360,10360,10360,10360,0
|
|
20240808,152100,254464720,10360,10360,10360,10360,0
|
|
20240808,152000,254464720,10360,10360,10360,10360,0
|
|
20240808,151900,254464720,10360,10050,10360,10050,215
|
|
20240808,151800,252265210,10050,10050,10050,10050,15
|
|
20240808,151700,252114460,10050,10070,10070,10050,3
|
|
20240808,151600,252084280,10040,10160,10160,10040,17
|
|
20240808,151500,251913370,10150,10150,10150,10150,0
|
|
20240808,151400,251913370,10150,10130,10150,10130,14
|
|
20240808,151300,251771530,10030,10030,10030,10030,3
|
|
20240808,151200,251741440,10020,10050,10050,10020,52
|
|
20240808,151100,251219620,10040,10040,10040,10040,7
|
|
20240808,151000,251149340,10020,10020,10020,10020,1
|
|
20240808,150900,251139320,10000,10000,10000,10000,7
|
|
20240808,150800,251069320,10100,10090,10100,10090,51
|
|
20240808,150700,250554570,9990,9990,9990,9990,0
|
|
20240808,150600,250554570,9990,9990,9990,9990,29
|
|
20240808,150500,250264860,10100,10100,10100,10100,0
|
|
20240808,150400,250264860,10100,10040,10100,9960,764
|
|
20240808,150300,242630680,10090,10090,10090,10090,0
|
|
20240808,150200,242630680,10090,10090,10090,10070,231
|
|
20240808,150100,240300910,10100,10100,10100,10100,0
|
|
20240808,150000,240300910,10100,10100,10100,10100,47
|
|
20240808,145900,239826210,10100,10150,10150,10100,250
|
|
20240808,145800,237294010,10150,10150,10150,10150,150
|
|
20240808,145700,235771510,10150,10170,10170,10150,54
|
|
20240808,145600,235222730,10170,10170,10170,10170,0
|
|
20240808,145500,235222730,10170,10170,10170,10170,29
|
|
20240808,145400,234927800,10170,10170,10170,10170,1
|
|
20240808,145300,234917630,10170,10190,10190,10170,214
|
|
20240808,145200,232740790,10190,10190,10190,10190,0
|
|
20240808,145100,232740790,10190,10190,10190,10190,0
|
|
20240808,145000,232740790,10190,10190,10190,10190,1
|
|
20240808,144900,232730600,10190,10190,10190,10190,0
|
|
20240808,144800,232730600,10190,10190,10190,10190,0
|
|
20240808,144700,232730600,10190,10190,10190,10190,0
|
|
20240808,144600,232730600,10190,10190,10190,10190,0
|
|
20240808,144500,232730600,10190,10190,10190,10190,0
|
|
20240808,144400,232730600,10190,10200,10200,10190,12
|
|
20240808,144300,232608310,10220,10220,10220,10220,72
|
|
20240808,144200,231872470,10320,10320,10320,10320,0
|
|
20240808,144100,231872470,10320,10320,10320,10320,0
|
|
20240808,144000,231872470,10320,10320,10320,10320,0
|
|
20240808,143900,231872470,10320,10320,10320,10320,6
|
|
20240808,143800,231810550,10320,10320,10320,10320,1
|
|
20240808,143700,231800230,10320,10320,10320,10320,6
|
|
20240808,143600,231738310,10320,10320,10320,10320,0
|
|
20240808,143500,231738310,10320,10320,10320,10320,0
|
|
20240808,143400,231738310,10320,10220,10320,10220,5
|
|
20240808,143300,231687110,10220,10220,10220,10220,7
|
|
20240808,143200,231615570,10220,10210,10280,10210,9
|
|
20240808,143100,231523420,10390,10390,10390,10390,0
|
|
20240808,143000,231523420,10390,10300,10400,10160,307
|
|
20240808,142900,228359360,10250,10360,10360,10250,61
|
|
20240808,142800,227733220,10430,10460,10460,10430,94
|
|
20240808,142700,226750250,10510,10640,10640,10510,40
|
|
20240808,142600,226327590,10650,10710,10900,10650,3524
|
|
20240808,142500,188697120,10890,10570,10890,10510,1782
|
|
20240808,142400,169704040,10540,10380,10540,10380,2327
|
|
20240808,142300,145279050,10380,10090,10380,10090,1800
|
|
20240808,142200,126932630,10080,10020,10080,10020,400
|
|
20240808,142100,122912510,9980,9980,9980,9980,0
|
|
20240808,142000,122912510,9980,9980,9980,9980,0
|
|
20240808,141900,122912510,9980,9980,9980,9980,26
|
|
20240808,141800,122653030,9970,9970,9970,9970,0
|
|
20240808,141700,122653030,9970,9970,9970,9970,0
|
|
20240808,141600,122653030,9970,9970,9970,9970,0
|
|
20240808,141500,122653030,9970,9970,9970,9970,27
|
|
20240808,141400,122383840,9970,9970,9970,9970,0
|
|
20240808,141300,122383840,9970,9970,9970,9970,0
|
|
20240808,141200,122383840,9970,9970,9970,9970,0
|
|
20240808,141100,122383840,9970,9970,9970,9970,0
|
|
20240808,141000,122383840,9970,9970,9970,9970,0
|
|
20240808,140900,122383840,9970,9970,9970,9970,0
|
|
20240808,140800,122383840,9970,9970,9970,9970,0
|
|
20240808,140700,122383840,9970,9970,9970,9970,0
|
|
20240808,140600,122383840,9970,9970,9970,9970,0
|
|
20240808,140500,122383840,9970,9970,9970,9970,0
|
|
20240808,140400,122383840,9970,9970,9970,9970,0
|
|
20240808,140300,122383840,9970,9980,9980,9970,29
|
|
20240808,140200,122094560,9980,9980,9980,9980,0
|
|
20240808,140100,122094560,9980,9980,9980,9980,0
|
|
20240808,140000,122094560,9980,9980,9980,9980,0
|
|
20240808,135900,122094560,9980,9980,9980,9980,0
|
|
20240808,135800,122094560,9980,9980,9980,9980,27
|
|
20240808,135700,121825100,10000,10000,10000,10000,0
|
|
20240808,135600,121825100,10000,10000,10000,10000,0
|
|
20240808,135500,121825100,10000,10000,10000,10000,42
|
|
20240808,135400,121405100,9970,9970,9970,9970,0
|
|
20240808,135300,121405100,9970,9970,9970,9970,0
|
|
20240808,135200,121405100,9970,9970,9970,9970,47
|
|
20240808,135100,120936510,9970,9970,9970,9970,0
|
|
20240808,135000,120936510,9970,9980,9980,9970,150
|
|
20240808,134900,119440480,9990,9990,9990,9990,53
|
|
20240808,134800,118911010,9990,9990,9990,9990,47
|
|
20240808,134700,118441480,9990,9990,9990,9990,2
|
|
20240808,134600,118421500,10000,10000,10000,10000,0
|
|
20240808,134500,118421500,10000,10000,10000,10000,100
|
|
20240808,134400,117421500,9980,9980,9980,9980,28
|
|
20240808,134300,117142060,9980,9980,9980,9980,0
|
|
20240808,134200,117142060,9980,9980,9980,9980,0
|
|
20240808,134100,117142060,9980,9980,9980,9980,0
|
|
20240808,134000,117142060,9980,9980,9980,9980,0
|
|
20240808,133900,117142060,9980,9980,9980,9980,0
|
|
20240808,133800,117142060,9980,9980,9980,9980,63
|
|
20240808,133700,116513320,10000,10000,10000,10000,0
|
|
20240808,133600,116513320,10000,10000,10000,10000,1
|
|
20240808,133500,116503320,10000,10000,10000,10000,0
|
|
20240808,133400,116503320,10000,10000,10000,10000,0
|
|
20240808,133300,116503320,10000,10000,10000,10000,0
|
|
20240808,133200,116503320,10000,10020,10020,10000,106
|
|
20240808,133100,115442220,10000,10000,10000,10000,10
|
|
20240808,133000,115342220,10020,10020,10020,10020,0
|
|
20240808,132900,115342220,10020,10020,10020,10020,0
|
|
20240808,132800,115342220,10020,10020,10020,10020,0
|
|
20240808,132700,115342220,10020,10020,10020,10020,0
|
|
20240808,132600,115342220,10020,10020,10020,10020,3
|
|
20240808,132500,115312160,10020,10020,10020,10020,0
|
|
20240808,132400,115312160,10020,10020,10020,10020,0
|
|
20240808,132300,115312160,10020,10020,10020,10020,0
|
|
20240808,132200,115312160,10020,10020,10020,10020,0
|
|
20240808,132100,115312160,10020,10020,10020,10020,33
|
|
20240808,132000,114981500,10000,10000,10000,10000,0
|
|
20240808,131900,114981500,10000,10000,10000,10000,0
|
|
20240808,131800,114981500,10000,10000,10000,10000,0
|
|
20240808,131700,114981500,10000,10000,10000,10000,0
|
|
20240808,131600,114981500,10000,10000,10000,10000,0
|
|
20240808,131500,114981500,10000,10000,10000,10000,30
|
|
20240808,131400,114681500,10010,10010,10010,10010,36
|
|
20240808,131300,114321140,10010,10010,10010,10010,3
|
|
20240808,131200,114291110,10050,10050,10050,10050,0
|
|
20240808,131100,114291110,10050,10050,10050,10050,0
|
|
20240808,131000,114291110,10050,10050,10050,10050,19
|
|
20240808,130900,114100160,10050,10050,10050,10050,78
|
|
20240808,130800,113316260,10050,10050,10050,10050,0
|
|
20240808,130700,113316260,10050,10050,10050,10050,5
|
|
20240808,130600,113266010,10090,10090,10090,10090,0
|
|
20240808,130500,113266010,10090,10090,10090,10090,0
|
|
20240808,130400,113266010,10090,10090,10090,10090,0
|
|
20240808,130300,113266010,10090,10090,10090,10090,0
|
|
20240808,130200,113266010,10090,10090,10090,10090,0
|
|
20240808,130100,113266010,10090,10090,10090,10090,0
|
|
20240808,130000,113266010,10090,10090,10090,10090,0
|
|
20240808,125900,113266010,10090,10050,10090,10050,25
|
|
20240808,125800,113014640,10050,10050,10050,10050,0
|
|
20240808,125700,113014640,10050,10050,10050,10050,0
|
|
20240808,125600,113014640,10050,10050,10050,10050,0
|
|
20240808,125500,113014640,10050,10050,10050,10050,0
|
|
20240808,125400,113014640,10050,10050,10050,10050,1
|
|
20240808,125300,113004590,10050,10050,10050,10050,0
|
|
20240808,125200,113004590,10050,10050,10050,10050,0
|
|
20240808,125100,113004590,10050,10050,10050,10050,0
|
|
20240808,125000,113004590,10050,10050,10050,10050,0
|
|
20240808,124900,113004590,10050,10050,10050,10050,0
|
|
20240808,124800,113004590,10050,10050,10050,10050,100
|
|
20240808,124700,111999590,10050,10050,10050,10050,800
|
|
20240808,124600,103959590,10050,10050,10050,10050,900
|
|
20240808,124500,94914590,9960,9960,9960,9960,0
|
|
20240808,124400,94914590,9960,9970,9970,9960,56
|
|
20240808,124300,94356510,9960,9960,9960,9960,0
|
|
20240808,124200,94356510,9960,9960,9960,9960,0
|
|
20240808,124100,94356510,9960,9960,9960,9960,0
|
|
20240808,124000,94356510,9960,9960,9960,9960,0
|
|
20240808,123900,94356510,9960,9960,9960,9960,0
|
|
20240808,123800,94356510,9960,9960,9960,9960,0
|
|
20240808,123700,94356510,9960,9960,9960,9960,0
|
|
20240808,123600,94356510,9960,9960,9960,9960,0
|
|
20240808,123500,94356510,9960,9960,9960,9960,28
|
|
20240808,123400,94077630,10050,10050,10050,10050,0
|
|
20240808,123300,94077630,10050,10050,10050,10050,4
|
|
20240808,123200,94037430,9950,9950,9950,9950,0
|
|
20240808,123100,94037430,9950,9950,9950,9950,0
|
|
20240808,123000,94037430,9950,9950,9950,9950,0
|
|
20240808,122900,94037430,9950,9950,9950,9950,0
|
|
20240808,122800,94037430,9950,9950,9950,9950,0
|
|
20240808,122700,94037430,9950,9950,9950,9950,0
|
|
20240808,122600,94037430,9950,9950,9950,9950,0
|
|
20240808,122500,94037430,9950,9950,9950,9950,0
|
|
20240808,122400,94037430,9950,9950,9950,9950,25
|
|
20240808,122300,93788680,9950,9960,9960,9950,40
|
|
20240808,122200,93390670,9940,9940,9940,9940,0
|
|
20240808,122100,93390670,9940,9940,9940,9940,0
|
|
20240808,122000,93390670,9940,9940,9940,9940,0
|
|
20240808,121900,93390670,9940,9950,9950,9940,25
|
|
20240808,121800,93142040,10030,10030,10030,10030,0
|
|
20240808,121700,93142040,10030,10030,10030,10030,0
|
|
20240808,121600,93142040,10030,10030,10030,10030,20
|
|
20240808,121500,92941440,10030,10030,10030,10030,0
|
|
20240808,121400,92941440,10030,10030,10030,10030,11
|
|
20240808,121300,92831110,10050,10050,10050,10050,0
|
|
20240808,121200,92831110,10050,10050,10050,10050,0
|
|
20240808,121100,92831110,10050,10050,10050,10050,0
|
|
20240808,121000,92831110,10050,10050,10050,10050,0
|
|
20240808,120900,92831110,10050,10050,10050,10050,0
|
|
20240808,120800,92831110,10050,10050,10050,10050,0
|
|
20240808,120700,92831110,10050,10050,10050,10050,0
|
|
20240808,120600,92831110,10050,10030,10050,10030,95
|
|
20240808,120500,91876920,10030,10030,10030,10030,5
|
|
20240808,120400,91826770,9950,9950,9950,9950,107
|
|
20240808,120300,90762120,9950,9950,9950,9950,0
|
|
20240808,120200,90762120,9950,9950,9950,9950,0
|
|
20240808,120100,90762120,9950,9950,9950,9950,28
|
|
20240808,120000,90483520,9990,9990,9990,9990,102
|
|
20240808,115900,89464540,10040,10040,10040,10040,0
|
|
20240808,115800,89464540,10040,10040,10040,10040,0
|
|
20240808,115700,89464540,10040,10040,10040,10040,0
|
|
20240808,115600,89464540,10040,10040,10040,10040,0
|
|
20240808,115500,89464540,10040,10040,10040,10040,0
|
|
20240808,115400,89464540,10040,10040,10040,10040,0
|
|
20240808,115300,89464540,10040,10040,10040,10040,0
|
|
20240808,115200,89464540,10040,10040,10040,10040,0
|
|
20240808,115100,89464540,10040,10040,10040,10040,0
|
|
20240808,115000,89464540,10040,10030,10040,10030,52
|
|
20240808,114900,88942960,10020,10020,10020,10020,3
|
|
20240808,114800,88912900,10020,10020,10020,10020,0
|
|
20240808,114700,88912900,10020,10000,10020,10000,52
|
|
20240808,114600,88392590,10000,10000,10000,10000,10
|
|
20240808,114500,88292590,9940,10000,10000,9940,5
|
|
20240808,114400,88242830,9940,9940,9940,9940,28
|
|
20240808,114300,87964510,10000,10000,10000,10000,0
|
|
20240808,114200,87964510,10000,10000,10000,10000,0
|
|
20240808,114100,87964510,10000,10000,10000,10000,0
|
|
20240808,114000,87964510,10000,10000,10000,10000,0
|
|
20240808,113900,87964510,10000,10000,10000,10000,0
|
|
20240808,113800,87964510,10000,10000,10000,10000,0
|
|
20240808,113700,87964510,10000,10000,10000,10000,0
|
|
20240808,113600,87964510,10000,10000,10000,10000,2
|
|
20240808,113500,87944510,9930,9940,9940,9930,27
|
|
20240808,113400,87676300,9980,9980,9980,9980,7
|
|
20240808,113300,87606440,10000,10000,10000,10000,0
|
|
20240808,113200,87606440,10000,10000,10000,10000,0
|
|
20240808,113100,87606440,10000,10000,10000,10000,0
|
|
20240808,113000,87606440,10000,10000,10000,10000,0
|
|
20240808,112900,87606440,10000,10000,10000,10000,5
|
|
20240808,112800,87556440,9930,9930,9930,9930,0
|
|
20240808,112700,87556440,9930,9930,9930,9930,26
|
|
20240808,112600,87298260,9920,9920,9920,9920,0
|
|
20240808,112500,87298260,9920,9920,9920,9920,0
|
|
20240808,112400,87298260,9920,9920,9920,9920,0
|
|
20240808,112300,87298260,9920,9920,9920,9920,0
|
|
20240808,112200,87298260,9920,9920,9920,9920,0
|
|
20240808,112100,87298260,9920,9920,9920,9920,0
|
|
20240808,112000,87298260,9920,9920,9920,9920,0
|
|
20240808,111900,87298260,9920,9920,9920,9920,0
|
|
20240808,111800,87298260,9920,9920,9920,9920,0
|
|
20240808,111700,87298260,9920,9930,9930,9920,41
|
|
20240808,111600,86891510,9920,9930,9930,9920,39
|
|
20240808,111500,86504250,9930,9930,9930,9930,195
|
|
20240808,111400,84567900,10000,10000,10000,10000,0
|
|
20240808,111300,84567900,10000,10000,10000,10000,1
|
|
20240808,111200,84557900,9930,9930,9930,9930,0
|
|
20240808,111100,84557900,9930,9930,9930,9930,0
|
|
20240808,111000,84557900,9930,9940,9940,9930,25
|
|
20240808,110900,84309640,10020,10020,10020,10020,0
|
|
20240808,110800,84309640,10020,10020,10020,10020,0
|
|
20240808,110700,84309640,10020,10020,10020,10020,1
|
|
20240808,110600,84299620,9950,9950,9950,9950,351
|
|
20240808,110500,80807170,9950,9960,9960,9950,25
|
|
20240808,110400,80558230,9970,9970,9970,9970,0
|
|
20240808,110300,80558230,9970,9970,9970,9970,0
|
|
20240808,110200,80558230,9970,9980,9980,9970,15
|
|
20240808,110100,80408570,9980,9980,9980,9980,0
|
|
20240808,110000,80408570,9980,9980,9980,9980,0
|
|
20240808,105900,80408570,9980,9980,9980,9980,0
|
|
20240808,105800,80408570,9980,9980,9980,9980,0
|
|
20240808,105700,80408570,9980,9980,9980,9980,0
|
|
20240808,105600,80408570,9980,9980,9980,9980,0
|
|
20240808,105500,80408570,9980,9980,9980,9980,0
|
|
20240808,105400,80408570,9980,9980,9980,9980,0
|
|
20240808,105300,80408570,9980,9980,9980,9980,0
|
|
20240808,105200,80408570,9980,9980,9980,9980,49
|
|
20240808,105100,79919550,9970,9970,9970,9970,0
|
|
20240808,105000,79919550,9970,9950,9970,9950,40
|
|
20240808,104900,79520790,9920,9920,9920,9920,0
|
|
20240808,104800,79520790,9920,9920,9920,9920,100
|
|
20240808,104700,78528790,9940,9940,9940,9940,12
|
|
20240808,104600,78409510,9940,9940,9940,9940,0
|
|
20240808,104500,78409510,9940,9940,9940,9940,0
|
|
20240808,104400,78409510,9940,9940,9940,9940,0
|
|
20240808,104300,78409510,9940,9940,9940,9940,0
|
|
20240808,104200,78409510,9940,9940,9940,9940,26
|
|
20240808,104100,78151070,9900,9940,9940,9900,3000
|
|
20240808,104000,48439450,9940,9940,9940,9940,0
|
|
20240808,103900,48439450,9940,9940,9940,9940,0
|
|
20240808,103800,48439450,9940,9940,9940,9940,0
|
|
20240808,103700,48439450,9940,9950,9950,9940,552
|
|
20240808,103600,42952050,9950,9950,9950,9950,0
|
|
20240808,103500,42952050,9950,9950,9950,9950,0
|
|
20240808,103400,42952050,9950,9950,9950,9950,0
|
|
20240808,103300,42952050,9950,9950,9950,9950,25
|
|
20240808,103200,42703300,9970,9970,9970,9970,5
|
|
20240808,103100,42653450,9950,9950,9950,9950,0
|
|
20240808,103000,42653450,9950,9950,9950,9950,0
|
|
20240808,102900,42653450,9950,9950,9950,9950,0
|
|
20240808,102800,42653450,9950,9950,9950,9950,0
|
|
20240808,102700,42653450,9950,9950,9950,9950,0
|
|
20240808,102600,42653450,9950,9950,9950,9950,39
|
|
20240808,102500,42265400,9940,9940,9940,9940,0
|
|
20240808,102400,42265400,9940,9940,9940,9940,0
|
|
20240808,102300,42265400,9940,9940,9940,9940,95
|
|
20240808,102200,41321100,9950,9950,9950,9950,1
|
|
20240808,102100,41311150,9950,9950,9950,9950,46
|
|
20240808,102000,40853450,9910,9910,9910,9910,0
|
|
20240808,101900,40853450,9910,9910,9910,9910,0
|
|
20240808,101800,40853450,9910,9910,9910,9910,0
|
|
20240808,101700,40853450,9910,9910,9910,9910,0
|
|
20240808,101600,40853450,9910,9910,9910,9910,48
|
|
20240808,101500,40377770,9900,9900,9900,9900,0
|
|
20240808,101400,40377770,9900,9900,9900,9900,0
|
|
20240808,101300,40377770,9900,9900,9900,9900,0
|
|
20240808,101200,40377770,9900,9900,9900,9900,0
|
|
20240808,101100,40377770,9900,9910,9910,9900,25
|
|
20240808,101000,40130120,9970,9970,9970,9930,9
|
|
20240808,100900,40040670,9970,9970,9970,9970,1
|
|
20240808,100800,40030700,9980,9980,9980,9980,0
|
|
20240808,100700,40030700,9980,9980,9980,9980,0
|
|
20240808,100600,40030700,9980,9980,9980,9980,0
|
|
20240808,100500,40030700,9980,9980,9980,9980,1
|
|
20240808,100400,40020720,9940,9940,9940,9940,119
|
|
20240808,100300,38837860,9940,9940,9940,9940,0
|
|
20240808,100200,38837860,9940,9940,9940,9940,0
|
|
20240808,100100,38837860,9940,9940,9940,9940,0
|
|
20240808,100000,38837860,9940,9940,9940,9940,1
|
|
20240808,095900,38827920,9890,9900,9900,9890,2
|
|
20240808,095800,38808130,9930,9890,9930,9890,203
|
|
20240808,095700,36792740,9930,9930,9930,9930,0
|
|
20240808,095600,36792740,9930,9900,9930,9900,583
|
|
20240808,095500,31011030,9900,9900,9900,9900,0
|
|
20240808,095400,31011030,9900,9900,9900,9900,24
|
|
20240808,095300,30773430,9900,9900,9900,9900,94
|
|
20240808,095200,29842830,9900,9900,9900,9900,116
|
|
20240808,095100,28694430,9900,9900,9900,9900,93
|
|
20240808,095000,27773730,9900,9900,9900,9900,53
|
|
20240808,094900,27249030,9900,9900,9900,9900,0
|
|
20240808,094800,27249030,9900,9910,9910,9900,275
|
|
20240808,094700,24526280,9910,9920,9920,9910,227
|
|
20240808,094600,22274590,9930,9930,9930,9930,0
|
|
20240808,094500,22274590,9930,9930,9930,9930,96
|
|
20240808,094400,21321310,9930,9930,9930,9930,0
|
|
20240808,094300,21321310,9930,9960,9960,9930,814
|
|
20240808,094200,13222400,9960,9960,9960,9960,0
|
|
20240808,094100,13222400,9960,9960,9960,9960,0
|
|
20240808,094000,13222400,9960,9960,9960,9960,0
|
|
20240808,093900,13222400,9960,9960,9960,9960,0
|
|
20240808,093800,13222400,9960,9970,9970,9960,216
|
|
20240808,093700,11070540,9960,9970,9970,9960,46
|
|
20240808,093600,10612190,9980,9980,9980,9980,0
|
|
20240808,093500,10612190,9980,9980,9980,9980,1
|
|
20240808,093400,10602210,10040,10040,10040,10040,0
|
|
20240808,093300,10602210,10040,10040,10040,10040,0
|
|
20240808,093200,10602210,10040,10040,10040,10040,0
|
|
20240808,093100,10602210,10040,10040,10040,10040,0
|
|
20240808,093000,10602210,10040,10040,10040,10040,0
|
|
20240808,092900,10602210,10040,9960,10040,9960,17
|
|
20240808,092800,10432810,9950,9950,9950,9950,0
|
|
20240808,092700,10432810,9950,9950,9950,9950,0
|
|
20240808,092600,10432810,9950,9950,9950,9950,0
|
|
20240808,092500,10432810,9950,9950,9950,9950,170
|
|
20240808,092400,8741310,9950,9970,9970,9950,340
|
|
20240808,092300,5356040,9960,9970,9970,9960,10
|
|
20240808,092200,5256370,10050,10050,10050,10050,0
|
|
20240808,092100,5256370,10050,10050,10050,10050,0
|
|
20240808,092000,5256370,10050,10050,10050,10050,0
|
|
20240808,091900,5256370,10050,10050,10050,10050,0
|
|
20240808,091800,5256370,10050,10050,10050,10050,0
|
|
20240808,091700,5256370,10050,10050,10050,10050,1
|
|
20240808,091600,5246320,9950,9950,9950,9950,27
|
|
20240808,091500,4977670,10050,10050,10050,10050,0
|
|
20240808,091400,4977670,10050,10050,10050,10050,0
|
|
20240808,091300,4977670,10050,9950,10050,9950,4
|
|
20240808,091200,4937770,9950,9950,9950,9950,0
|
|
20240808,091100,4937770,9950,9950,9950,9950,5
|
|
20240808,091000,4888020,10050,10050,10050,10050,0
|
|
20240808,090900,4888020,10050,10050,10050,10050,0
|
|
20240808,090800,4888020,10050,10050,10050,10050,2
|
|
20240808,090700,4867920,10050,10050,10050,10050,0
|
|
20240808,090600,4867920,10050,10050,10050,10050,0
|
|
20240808,090500,4867920,10050,10050,10050,10050,0
|
|
20240808,090400,4867920,10050,10050,10050,10050,0
|
|
20240808,090300,4867920,10050,10050,10050,10050,262
|
|
20240808,090200,2234820,9860,10060,10070,9860,79
|
|
20240808,090100,1445770,9820,10080,10080,9820,99
|
|
20240808,090000,454330,10080,10230,10230,10080,45
|