599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,185600,375368130,11150,11150,11150,11150,108
|
|
20240801,185500,375368130,11150,11150,11150,11150,0
|
|
20240801,185400,375368130,11150,11150,11150,11150,0
|
|
20240801,185300,375368130,11150,11150,11150,11150,0
|
|
20240801,185200,375368130,11150,11150,11150,11150,0
|
|
20240801,185100,375368130,11150,11150,11150,11150,0
|
|
20240801,185000,375368130,11150,11150,11150,11150,0
|
|
20240801,184900,375368130,11150,11150,11150,11150,0
|
|
20240801,184800,375368130,11150,11150,11150,11150,0
|
|
20240801,184700,375368130,11150,11150,11150,11150,0
|
|
20240801,184600,375368130,11150,11150,11150,11150,0
|
|
20240801,184500,375368130,11150,11150,11150,11150,0
|
|
20240801,184400,375368130,11150,11150,11150,11150,0
|
|
20240801,184300,375368130,11150,11150,11150,11150,0
|
|
20240801,184200,375368130,11150,11150,11150,11150,0
|
|
20240801,184100,375368130,11150,11150,11150,11150,0
|
|
20240801,184000,375368130,11150,11150,11150,11150,0
|
|
20240801,183900,375368130,11150,11150,11150,11150,0
|
|
20240801,183800,375368130,11150,11150,11150,11150,0
|
|
20240801,183700,375368130,11150,11150,11150,11150,0
|
|
20240801,183600,375368130,11150,11150,11150,11150,0
|
|
20240801,183500,375368130,11150,11150,11150,11150,0
|
|
20240801,183400,375368130,11150,11150,11150,11150,0
|
|
20240801,183300,375368130,11150,11150,11150,11150,0
|
|
20240801,183200,375368130,11150,11150,11150,11150,0
|
|
20240801,183100,375368130,11150,11150,11150,11150,0
|
|
20240801,183000,375368130,11150,11150,11150,11150,0
|
|
20240801,182900,375368130,11150,11150,11150,11150,0
|
|
20240801,182800,375368130,11150,11150,11150,11150,0
|
|
20240801,182700,375368130,11150,11150,11150,11150,0
|
|
20240801,182600,375368130,11150,11150,11150,11150,108
|
|
20240801,182500,375368130,11150,11150,11150,11150,0
|
|
20240801,182400,375368130,11150,11150,11150,11150,0
|
|
20240801,182300,375368130,11150,11150,11150,11150,0
|
|
20240801,182200,375368130,11150,11150,11150,11150,0
|
|
20240801,182100,375368130,11150,11150,11150,11150,0
|
|
20240801,182000,375368130,11150,11150,11150,11150,0
|
|
20240801,181900,375368130,11150,11150,11150,11150,0
|
|
20240801,181800,375368130,11150,11150,11150,11150,0
|
|
20240801,181700,375368130,11150,11150,11150,11150,0
|
|
20240801,181600,375368130,11150,11150,11150,11150,0
|
|
20240801,181500,375368130,11150,11150,11150,11150,0
|
|
20240801,181400,375368130,11150,11150,11150,11150,0
|
|
20240801,181300,375368130,11150,11150,11150,11150,0
|
|
20240801,181200,375368130,11150,11150,11150,11150,0
|
|
20240801,181100,375368130,11150,11150,11150,11150,0
|
|
20240801,181000,375368130,11150,11150,11150,11150,0
|
|
20240801,180900,375368130,11150,11150,11150,11150,0
|
|
20240801,180800,375368130,11150,11150,11150,11150,0
|
|
20240801,180700,375368130,11150,11150,11150,11150,0
|
|
20240801,180600,375368130,11150,11150,11150,11150,0
|
|
20240801,180500,375368130,11150,11150,11150,11150,0
|
|
20240801,180400,375368130,11150,11150,11150,11150,0
|
|
20240801,180300,375368130,11150,11150,11150,11150,0
|
|
20240801,180200,375368130,11150,11150,11150,11150,0
|
|
20240801,180100,375368130,11150,11150,11150,11150,0
|
|
20240801,180000,375368130,11150,11150,11150,11150,0
|
|
20240801,175900,375368130,11150,11150,11150,11150,0
|
|
20240801,175800,375368130,11150,11150,11150,11150,0
|
|
20240801,175700,375368130,11150,11150,11150,11150,0
|
|
20240801,175600,375368130,11150,11150,11150,11150,108
|
|
20240801,175500,375368130,11150,11150,11150,11150,0
|
|
20240801,175400,375368130,11150,11150,11150,11150,0
|
|
20240801,175300,375368130,11150,11150,11150,11150,0
|
|
20240801,175200,375368130,11150,11150,11150,11150,0
|
|
20240801,175100,375368130,11150,11150,11150,11150,0
|
|
20240801,175000,375368130,11150,11150,11150,11150,0
|
|
20240801,174900,375368130,11150,11150,11150,11150,0
|
|
20240801,174800,375368130,11150,11150,11150,11150,0
|
|
20240801,174700,375368130,11150,11150,11150,11150,0
|
|
20240801,174600,375368130,11150,11150,11150,11150,0
|
|
20240801,174500,375368130,11150,11150,11150,11150,0
|
|
20240801,174400,375368130,11150,11150,11150,11150,0
|
|
20240801,174300,375368130,11150,11150,11150,11150,0
|
|
20240801,174200,375368130,11150,11150,11150,11150,0
|
|
20240801,174100,375368130,11150,11150,11150,11150,0
|
|
20240801,174000,375368130,11150,11150,11150,11150,0
|
|
20240801,173900,375368130,11150,11150,11150,11150,0
|
|
20240801,173800,375368130,11150,11150,11150,11150,0
|
|
20240801,173700,375368130,11150,11150,11150,11150,0
|
|
20240801,173600,375368130,11150,11150,11150,11150,0
|
|
20240801,173500,375368130,11150,11150,11150,11150,0
|
|
20240801,173400,375368130,11150,11150,11150,11150,0
|
|
20240801,173300,375368130,11150,11150,11150,11150,0
|
|
20240801,173200,375368130,11150,11150,11150,11150,0
|
|
20240801,173100,375368130,11150,11150,11150,11150,0
|
|
20240801,173000,375368130,11150,11150,11150,11150,0
|
|
20240801,172900,375368130,11150,11150,11150,11150,0
|
|
20240801,172800,375368130,11150,11150,11150,11150,0
|
|
20240801,172700,375368130,11150,11150,11150,11150,0
|
|
20240801,172600,375368130,11150,11150,11150,11150,108
|
|
20240801,172500,375368130,11150,11150,11150,11150,0
|
|
20240801,172400,375368130,11150,11150,11150,11150,0
|
|
20240801,172300,375368130,11150,11150,11150,11150,0
|
|
20240801,172200,375368130,11150,11150,11150,11150,0
|
|
20240801,172100,375368130,11150,11150,11150,11150,0
|
|
20240801,172000,375368130,11150,11150,11150,11150,0
|
|
20240801,171900,375368130,11150,11150,11150,11150,0
|
|
20240801,171800,375368130,11150,11150,11150,11150,0
|
|
20240801,171700,375368130,11150,11150,11150,11150,0
|
|
20240801,171600,375368130,11150,11150,11150,11150,0
|
|
20240801,171500,375368130,11150,11150,11150,11150,0
|
|
20240801,171400,375368130,11150,11150,11150,11150,0
|
|
20240801,171300,375368130,11150,11150,11150,11150,0
|
|
20240801,171200,375368130,11150,11150,11150,11150,0
|
|
20240801,171100,375368130,11150,11150,11150,11150,0
|
|
20240801,171000,375368130,11150,11150,11150,11150,0
|
|
20240801,170900,375368130,11150,11150,11150,11150,0
|
|
20240801,170800,375368130,11150,11150,11150,11150,0
|
|
20240801,170700,375368130,11150,11150,11150,11150,0
|
|
20240801,170600,375368130,11150,11150,11150,11150,0
|
|
20240801,170500,375368130,11150,11150,11150,11150,0
|
|
20240801,170400,375368130,11150,11150,11150,11150,0
|
|
20240801,170300,375368130,11150,11150,11150,11150,0
|
|
20240801,170200,375368130,11150,11150,11150,11150,0
|
|
20240801,170100,375368130,11150,11150,11150,11150,0
|
|
20240801,170000,375368130,11150,11150,11150,11150,0
|
|
20240801,165900,375368130,11150,11150,11150,11150,0
|
|
20240801,165800,375368130,11150,11150,11150,11150,0
|
|
20240801,165700,375368130,11150,11150,11150,11150,0
|
|
20240801,165600,375368130,11150,11150,11150,11150,108
|
|
20240801,165500,375368130,11150,11150,11150,11150,0
|
|
20240801,165400,375368130,11150,11150,11150,11150,0
|
|
20240801,165300,375368130,11150,11150,11150,11150,0
|
|
20240801,165200,375368130,11150,11150,11150,11150,0
|
|
20240801,165100,375368130,11150,11150,11150,11150,0
|
|
20240801,165000,375368130,11150,11150,11150,11150,0
|
|
20240801,164900,375368130,11150,11150,11150,11150,0
|
|
20240801,164800,375368130,11150,11150,11150,11150,0
|
|
20240801,164700,375368130,11150,11150,11150,11150,0
|
|
20240801,164600,375368130,11150,11150,11150,11150,0
|
|
20240801,164500,375368130,11150,11150,11150,11150,0
|
|
20240801,164400,375368130,11150,11150,11150,11150,0
|
|
20240801,164300,375368130,11150,11150,11150,11150,0
|
|
20240801,164200,375368130,11150,11150,11150,11150,0
|
|
20240801,164100,375368130,11150,11150,11150,11150,0
|
|
20240801,164000,375368130,11150,11150,11150,11150,0
|
|
20240801,163900,375368130,11150,11150,11150,11150,0
|
|
20240801,163800,375368130,11150,11150,11150,11150,0
|
|
20240801,163700,375368130,11150,11150,11150,11150,0
|
|
20240801,163600,375368130,11150,11150,11150,11150,0
|
|
20240801,163500,375368130,11150,11150,11150,11150,0
|
|
20240801,163400,375368130,11150,11150,11150,11150,0
|
|
20240801,163300,375368130,11150,11150,11150,11150,0
|
|
20240801,163200,375368130,11150,11150,11150,11150,0
|
|
20240801,163100,375368130,11150,11150,11150,11150,0
|
|
20240801,163000,375368130,11150,11150,11150,11150,0
|
|
20240801,162900,375368130,11150,11150,11150,11150,0
|
|
20240801,162800,375368130,11150,11150,11150,11150,0
|
|
20240801,162700,375368130,11150,11150,11150,11150,0
|
|
20240801,162600,375368130,11150,11150,11150,11150,108
|
|
20240801,162500,375368130,11150,11150,11150,11150,0
|
|
20240801,162400,375368130,11150,11150,11150,11150,0
|
|
20240801,162300,375368130,11150,11150,11150,11150,0
|
|
20240801,162200,375368130,11150,11150,11150,11150,0
|
|
20240801,162100,375368130,11150,11150,11150,11150,0
|
|
20240801,162000,375368130,11150,11150,11150,11150,0
|
|
20240801,161900,375368130,11150,11150,11150,11150,0
|
|
20240801,161800,375368130,11150,11150,11150,11150,0
|
|
20240801,161700,375368130,11150,11150,11150,11150,0
|
|
20240801,161600,375368130,11150,11150,11150,11150,0
|
|
20240801,161500,375368130,11150,11150,11150,11150,0
|
|
20240801,161400,375368130,11150,11150,11150,11150,0
|
|
20240801,161300,375368130,11150,11150,11150,11150,0
|
|
20240801,161200,375368130,11150,11150,11150,11150,0
|
|
20240801,161100,375368130,11150,11150,11150,11150,0
|
|
20240801,161000,375368130,11150,11150,11150,11150,0
|
|
20240801,160900,375368130,11150,11150,11150,11150,0
|
|
20240801,160800,375368130,11150,11150,11150,11150,0
|
|
20240801,160700,375368130,11150,11150,11150,11150,0
|
|
20240801,160600,375368130,11150,11150,11150,11150,0
|
|
20240801,160500,375368130,11150,11150,11150,11150,0
|
|
20240801,160400,375368130,11150,11150,11150,11150,0
|
|
20240801,160300,375368130,11150,11150,11150,11150,0
|
|
20240801,160200,375368130,11150,11150,11150,11150,0
|
|
20240801,160100,375368130,11150,11150,11150,11150,0
|
|
20240801,160000,375368130,11150,11150,11150,11150,0
|
|
20240801,155900,375368130,11150,11150,11150,11150,0
|
|
20240801,155800,375368130,11150,11150,11150,11150,0
|
|
20240801,155700,375368130,11150,11150,11150,11150,0
|
|
20240801,155600,375368130,11150,11150,11150,11150,108
|
|
20240801,155500,375368130,11150,11150,11150,11150,0
|
|
20240801,155400,375368130,11150,11150,11150,11150,0
|
|
20240801,155300,375368130,11150,11150,11150,11150,0
|
|
20240801,155200,375368130,11150,11150,11150,11150,0
|
|
20240801,155100,375368130,11150,11150,11150,11150,0
|
|
20240801,155000,375368130,11150,11150,11150,11150,0
|
|
20240801,154900,375368130,11150,11150,11150,11150,0
|
|
20240801,154800,375368130,11150,11150,11150,11150,0
|
|
20240801,154700,375368130,11150,11150,11150,11150,0
|
|
20240801,154600,375368130,11150,11150,11150,11150,0
|
|
20240801,154500,375368130,11150,11150,11150,11150,0
|
|
20240801,154400,375368130,11150,11150,11150,11150,0
|
|
20240801,154300,375368130,11150,11150,11150,11150,0
|
|
20240801,154200,375368130,11150,11150,11150,11150,0
|
|
20240801,154100,375368130,11150,11150,11150,11150,0
|
|
20240801,154000,375368130,11150,11150,11150,11150,0
|
|
20240801,153900,375368130,11150,11150,11150,11150,0
|
|
20240801,153800,375368130,11150,11150,11150,11150,0
|
|
20240801,153700,375368130,11150,11150,11150,11150,0
|
|
20240801,153600,375368130,11150,11150,11150,11150,0
|
|
20240801,153500,375368130,11150,11150,11150,11150,0
|
|
20240801,153400,375368130,11150,11150,11150,11150,0
|
|
20240801,153300,375368130,11150,11150,11150,11150,0
|
|
20240801,153200,375368130,11150,11150,11150,11150,0
|
|
20240801,153100,375368130,11150,11150,11150,11150,0
|
|
20240801,153000,375368130,11150,11150,11150,11150,108
|
|
20240801,152900,374163930,11130,11130,11130,11130,0
|
|
20240801,152800,374163930,11130,11130,11130,11130,0
|
|
20240801,152700,374163930,11130,11130,11130,11130,0
|
|
20240801,152600,374163930,11130,11130,11130,11130,0
|
|
20240801,152500,374163930,11130,11130,11130,11130,0
|
|
20240801,152400,374163930,11130,11130,11130,11130,0
|
|
20240801,152300,374163930,11130,11130,11130,11130,0
|
|
20240801,152200,374163930,11130,11130,11130,11130,0
|
|
20240801,152100,374163930,11130,11130,11130,11130,0
|
|
20240801,152000,374163930,11130,11130,11130,11130,0
|
|
20240801,151900,374163930,11130,11130,11130,11130,32
|
|
20240801,151800,373807770,11110,11110,11110,11110,5
|
|
20240801,151700,373752220,11150,11140,11150,11140,12
|
|
20240801,151600,373618520,11140,11140,11140,11140,0
|
|
20240801,151500,373618520,11140,11140,11140,11140,10
|
|
20240801,151400,373507120,11110,11110,11110,11110,0
|
|
20240801,151300,373507120,11110,11110,11110,11110,0
|
|
20240801,151200,373507120,11110,11110,11110,11110,0
|
|
20240801,151100,373507120,11110,11110,11110,11110,1
|
|
20240801,151000,373496010,11110,11150,11150,11110,3
|
|
20240801,150900,373462640,11100,11100,11100,11100,0
|
|
20240801,150800,373462640,11100,11100,11100,11100,0
|
|
20240801,150700,373462640,11100,11100,11100,11100,0
|
|
20240801,150600,373462640,11100,11100,11100,11100,327
|
|
20240801,150500,369832940,11110,11110,11110,11110,0
|
|
20240801,150400,369832940,11110,11110,11110,11110,10
|
|
20240801,150300,369721840,11110,11110,11110,11110,0
|
|
20240801,150200,369721840,11110,11110,11110,11110,0
|
|
20240801,150100,369721840,11110,11110,11110,11110,10
|
|
20240801,150000,369610740,11170,11100,11170,11100,2
|
|
20240801,145900,369588470,11100,11100,11100,11100,91
|
|
20240801,145800,368578370,11100,11100,11100,11100,0
|
|
20240801,145700,368578370,11100,11100,11100,11100,0
|
|
20240801,145600,368578370,11100,11100,11100,11100,0
|
|
20240801,145500,368578370,11100,11100,11100,11100,0
|
|
20240801,145400,368578370,11100,11100,11100,11100,0
|
|
20240801,145300,368578370,11100,11100,11100,11100,0
|
|
20240801,145200,368578370,11100,11100,11100,11100,100
|
|
20240801,145100,367468370,11100,11110,11110,11100,102
|
|
20240801,145000,366336060,11180,11180,11180,11180,0
|
|
20240801,144900,366336060,11180,11180,11180,11180,0
|
|
20240801,144800,366336060,11180,11180,11180,11180,0
|
|
20240801,144700,366336060,11180,11180,11180,11180,0
|
|
20240801,144600,366336060,11180,11180,11180,11180,0
|
|
20240801,144500,366336060,11180,11180,11180,11180,1
|
|
20240801,144400,366324880,11100,11100,11100,11100,0
|
|
20240801,144300,366324880,11100,11100,11100,11100,0
|
|
20240801,144200,366324880,11100,11100,11100,11100,0
|
|
20240801,144100,366324880,11100,11100,11100,11100,0
|
|
20240801,144000,366324880,11100,11130,11130,11100,500
|
|
20240801,143900,360766060,11140,11140,11140,11140,0
|
|
20240801,143800,360766060,11140,11140,11140,11140,5
|
|
20240801,143700,360710360,11130,11130,11130,11130,19
|
|
20240801,143600,360498890,11140,11140,11140,11140,0
|
|
20240801,143500,360498890,11140,11140,11140,11140,0
|
|
20240801,143400,360498890,11140,11140,11140,11140,0
|
|
20240801,143300,360498890,11140,11140,11140,11140,0
|
|
20240801,143200,360498890,11140,11170,11170,11140,381
|
|
20240801,143100,356249940,11230,11230,11230,11230,0
|
|
20240801,143000,356249940,11230,11230,11230,11230,0
|
|
20240801,142900,356249940,11230,11230,11230,11230,1
|
|
20240801,142800,356238710,11220,11220,11220,11220,0
|
|
20240801,142700,356238710,11220,11220,11220,11220,0
|
|
20240801,142600,356238710,11220,11200,11220,11200,50
|
|
20240801,142500,355678590,11200,11200,11200,11200,1
|
|
20240801,142400,355667390,11180,11180,11180,11180,0
|
|
20240801,142300,355667390,11180,11180,11180,11180,0
|
|
20240801,142200,355667390,11180,11180,11180,11180,18
|
|
20240801,142100,355466150,11180,11240,11240,11180,433
|
|
20240801,142000,350619210,11240,11240,11240,11240,0
|
|
20240801,141900,350619210,11240,11240,11240,11240,0
|
|
20240801,141800,350619210,11240,11240,11240,11240,0
|
|
20240801,141700,350619210,11240,11240,11240,11240,0
|
|
20240801,141600,350619210,11240,11240,11240,11240,0
|
|
20240801,141500,350619210,11240,11200,11240,11200,7
|
|
20240801,141400,350540570,11200,11200,11200,11200,1
|
|
20240801,141300,350529370,11200,11200,11240,11200,48
|
|
20240801,141200,349990210,11190,11190,11190,11190,60
|
|
20240801,141100,349318810,11200,11210,11210,11200,262
|
|
20240801,141000,346382160,11230,11230,11230,11230,0
|
|
20240801,140900,346382160,11230,11220,11230,11220,47
|
|
20240801,140800,345854630,11220,11220,11220,11220,0
|
|
20240801,140700,345854630,11220,11220,11220,11220,0
|
|
20240801,140600,345854630,11220,11220,11220,11220,0
|
|
20240801,140500,345854630,11220,11220,11220,11220,29
|
|
20240801,140400,345529250,11210,11210,11210,11210,75
|
|
20240801,140300,344688500,11210,11200,11210,11200,20
|
|
20240801,140200,344464450,11190,11190,11190,11190,0
|
|
20240801,140100,344464450,11190,11190,11190,11190,0
|
|
20240801,140000,344464450,11190,11190,11190,11190,0
|
|
20240801,135900,344464450,11190,11190,11190,11190,0
|
|
20240801,135800,344464450,11190,11190,11190,11190,0
|
|
20240801,135700,344464450,11190,11190,11190,11190,4
|
|
20240801,135600,344419690,11190,11190,11190,11190,29
|
|
20240801,135500,344095180,11180,11180,11180,11180,10
|
|
20240801,135400,343983380,11210,11210,11210,11210,0
|
|
20240801,135300,343983380,11210,11210,11210,11210,0
|
|
20240801,135200,343983380,11210,11210,11210,11210,0
|
|
20240801,135100,343983380,11210,11210,11210,11210,0
|
|
20240801,135000,343983380,11210,11210,11210,11210,0
|
|
20240801,134900,343983380,11210,11210,11210,11210,0
|
|
20240801,134800,343983380,11210,11210,11210,11210,0
|
|
20240801,134700,343983380,11210,11210,11210,11210,0
|
|
20240801,134600,343983380,11210,11210,11210,11210,0
|
|
20240801,134500,343983380,11210,11210,11210,11210,0
|
|
20240801,134400,343983380,11210,11210,11210,11210,0
|
|
20240801,134300,343983380,11210,11210,11210,11210,0
|
|
20240801,134200,343983380,11210,11210,11210,11210,0
|
|
20240801,134100,343983380,11210,11210,11210,11210,0
|
|
20240801,134000,343983380,11210,11190,11210,11190,20
|
|
20240801,133900,343759540,11190,11190,11190,11190,94
|
|
20240801,133800,342707680,11160,11160,11160,11160,0
|
|
20240801,133700,342707680,11160,11180,11180,11160,300
|
|
20240801,133600,339354180,11180,11180,11180,11180,0
|
|
20240801,133500,339354180,11180,11180,11180,11180,0
|
|
20240801,133400,339354180,11180,11180,11180,11180,0
|
|
20240801,133300,339354180,11180,11180,11180,11180,0
|
|
20240801,133200,339354180,11180,11180,11180,11180,0
|
|
20240801,133100,339354180,11180,11180,11180,11180,0
|
|
20240801,133000,339354180,11180,11180,11180,11180,0
|
|
20240801,132900,339354180,11180,11200,11200,11180,300
|
|
20240801,132800,335998600,11200,11210,11210,11200,100
|
|
20240801,132700,334878590,11220,11230,11230,11210,101
|
|
20240801,132600,333745630,11250,11250,11250,11250,0
|
|
20240801,132500,333745630,11250,11230,11250,11230,211
|
|
20240801,132400,331372380,11230,11230,11230,11230,0
|
|
20240801,132300,331372380,11230,11230,11230,11230,0
|
|
20240801,132200,331372380,11230,11230,11230,11230,166
|
|
20240801,132100,329508200,11210,11210,11210,11210,0
|
|
20240801,132000,329508200,11210,11210,11210,11210,0
|
|
20240801,131900,329508200,11210,11210,11210,11210,0
|
|
20240801,131800,329508200,11210,11210,11210,11210,0
|
|
20240801,131700,329508200,11210,11210,11210,11210,0
|
|
20240801,131600,329508200,11210,11210,11210,11210,0
|
|
20240801,131500,329508200,11210,11210,11210,11210,50
|
|
20240801,131400,328947700,11190,11190,11190,11190,0
|
|
20240801,131300,328947700,11190,11190,11190,11190,0
|
|
20240801,131200,328947700,11190,11190,11190,11190,0
|
|
20240801,131100,328947700,11190,11190,11190,11190,0
|
|
20240801,131000,328947700,11190,11190,11190,11190,23
|
|
20240801,130900,328690330,11190,11190,11190,11190,0
|
|
20240801,130800,328690330,11190,11190,11190,11190,0
|
|
20240801,130700,328690330,11190,11190,11190,11190,0
|
|
20240801,130600,328690330,11190,11190,11190,11190,0
|
|
20240801,130500,328690330,11190,11190,11190,11190,36
|
|
20240801,130400,328287490,11190,11190,11190,11190,0
|
|
20240801,130300,328287490,11190,11190,11190,11190,0
|
|
20240801,130200,328287490,11190,11190,11190,11190,0
|
|
20240801,130100,328287490,11190,11190,11190,11190,32
|
|
20240801,130000,327929410,11190,11190,11190,11190,0
|
|
20240801,125900,327929410,11190,11190,11190,11190,26
|
|
20240801,125800,327638470,11200,11200,11200,11200,4
|
|
20240801,125700,327593670,11200,11200,11200,11200,0
|
|
20240801,125600,327593670,11200,11200,11200,11200,21
|
|
20240801,125500,327358470,11200,11200,11200,11200,0
|
|
20240801,125400,327358470,11200,11180,11200,11180,101
|
|
20240801,125300,326229270,11200,11200,11200,11200,0
|
|
20240801,125200,326229270,11200,11200,11200,11200,1
|
|
20240801,125100,326218070,11200,11200,11200,11200,1
|
|
20240801,125000,326206870,11200,11200,11200,11200,0
|
|
20240801,124900,326206870,11200,11200,11200,11200,1
|
|
20240801,124800,326195670,11200,11200,11200,11200,1
|
|
20240801,124700,326184470,11250,11250,11250,11250,0
|
|
20240801,124600,326184470,11250,11190,11250,11190,21
|
|
20240801,124500,325948450,11170,11170,11170,11170,0
|
|
20240801,124400,325948450,11170,11170,11170,11170,0
|
|
20240801,124300,325948450,11170,11170,11170,11170,0
|
|
20240801,124200,325948450,11170,11170,11170,11170,0
|
|
20240801,124100,325948450,11170,11170,11170,11170,3
|
|
20240801,124000,325914940,11160,11160,11160,11160,1
|
|
20240801,123900,325903780,11160,11160,11160,11160,0
|
|
20240801,123800,325903780,11160,11160,11160,11160,1
|
|
20240801,123700,325892620,11150,11150,11150,11150,0
|
|
20240801,123600,325892620,11150,11150,11150,11150,0
|
|
20240801,123500,325892620,11150,11150,11150,11150,3
|
|
20240801,123400,325859170,11150,11150,11150,11150,3
|
|
20240801,123300,325825720,11130,11130,11130,11130,0
|
|
20240801,123200,325825720,11130,11130,11130,11130,0
|
|
20240801,123100,325825720,11130,11130,11130,11130,0
|
|
20240801,123000,325825720,11130,11130,11130,11130,0
|
|
20240801,122900,325825720,11130,11130,11130,11130,0
|
|
20240801,122800,325825720,11130,11130,11130,11130,0
|
|
20240801,122700,325825720,11130,11130,11130,11130,2
|
|
20240801,122600,325803460,11140,11140,11140,11140,2
|
|
20240801,122500,325781180,11130,11130,11130,11130,0
|
|
20240801,122400,325781180,11130,11130,11130,11130,0
|
|
20240801,122300,325781180,11130,11130,11130,11130,0
|
|
20240801,122200,325781180,11130,11130,11130,11130,15
|
|
20240801,122100,325614230,11130,11130,11130,11130,0
|
|
20240801,122000,325614230,11130,11130,11130,11130,0
|
|
20240801,121900,325614230,11130,11130,11130,11130,0
|
|
20240801,121800,325614230,11130,11130,11130,11130,0
|
|
20240801,121700,325614230,11130,11130,11130,11130,0
|
|
20240801,121600,325614230,11130,11140,11140,11130,401
|
|
20240801,121500,321147100,11130,11130,11130,11130,0
|
|
20240801,121400,321147100,11130,11140,11140,11130,146
|
|
20240801,121300,319520870,11140,11140,11140,11140,0
|
|
20240801,121200,319520870,11140,11140,11140,11140,0
|
|
20240801,121100,319520870,11140,11140,11140,11140,0
|
|
20240801,121000,319520870,11140,11140,11140,11140,1
|
|
20240801,120900,319509730,11150,11150,11150,11150,237
|
|
20240801,120800,316867180,11150,11150,11150,11150,0
|
|
20240801,120700,316867180,11150,11150,11150,11150,0
|
|
20240801,120600,316867180,11150,11150,11150,11150,140
|
|
20240801,120500,315306180,11170,11170,11170,11170,0
|
|
20240801,120400,315306180,11170,11170,11170,11170,0
|
|
20240801,120300,315306180,11170,11170,11170,11170,0
|
|
20240801,120200,315306180,11170,11170,11170,11170,0
|
|
20240801,120100,315306180,11170,11170,11170,11170,0
|
|
20240801,120000,315306180,11170,11170,11170,11170,0
|
|
20240801,115900,315306180,11170,11170,11170,11170,30
|
|
20240801,115800,314971080,11150,11150,11150,11150,252
|
|
20240801,115700,312161280,11150,11150,11150,11150,164
|
|
20240801,115600,310332680,11150,11150,11150,11150,35
|
|
20240801,115500,309942430,11170,11180,11180,11170,410
|
|
20240801,115400,305359770,11180,11180,11180,11180,100
|
|
20240801,115300,304241770,11200,11200,11200,11200,53
|
|
20240801,115200,303648170,11200,11200,11200,11200,787
|
|
20240801,115100,294833770,11200,11200,11200,11200,889
|
|
20240801,115000,284876970,11210,11210,11210,11210,38
|
|
20240801,114900,284450990,11220,11200,11220,11200,181
|
|
20240801,114800,282421830,11200,11200,11200,11200,1
|
|
20240801,114700,282410630,11170,11170,11170,11170,0
|
|
20240801,114600,282410630,11170,11170,11170,11170,0
|
|
20240801,114500,282410630,11170,11170,11170,11170,0
|
|
20240801,114400,282410630,11170,11170,11170,11170,53
|
|
20240801,114300,281818620,11170,11170,11170,11170,0
|
|
20240801,114200,281818620,11170,11170,11170,11170,0
|
|
20240801,114100,281818620,11170,11170,11170,11170,0
|
|
20240801,114000,281818620,11170,11170,11170,11170,0
|
|
20240801,113900,281818620,11170,11170,11170,11170,1
|
|
20240801,113800,281807450,11150,11150,11150,11150,0
|
|
20240801,113700,281807450,11150,11150,11150,11130,8
|
|
20240801,113600,281718290,11150,11150,11150,11150,50
|
|
20240801,113500,281160790,11140,11140,11140,11140,1
|
|
20240801,113400,281149650,11140,11140,11140,11140,5
|
|
20240801,113300,281093950,11140,11140,11140,11140,8
|
|
20240801,113200,281004830,11140,11140,11140,11140,7
|
|
20240801,113100,280926850,11140,11140,11140,11140,6
|
|
20240801,113000,280860010,11140,11140,11140,11140,6
|
|
20240801,112900,280793170,11140,11140,11140,11120,35
|
|
20240801,112800,280403850,11140,11130,11150,11130,155
|
|
20240801,112700,278676260,11130,11130,11130,11130,7
|
|
20240801,112600,278598350,11130,11130,11130,11130,5
|
|
20240801,112500,278542700,11130,11130,11130,11130,4
|
|
20240801,112400,278498180,11130,11130,11130,11130,6
|
|
20240801,112300,278431400,11130,11130,11130,11130,150
|
|
20240801,112200,276761900,11120,11120,11120,11120,30
|
|
20240801,112100,276428300,11130,11130,11130,11130,0
|
|
20240801,112000,276428300,11130,11130,11130,11130,0
|
|
20240801,111900,276428300,11130,11130,11130,11130,0
|
|
20240801,111800,276428300,11130,11130,11130,11130,0
|
|
20240801,111700,276428300,11130,11130,11130,11130,23
|
|
20240801,111600,276172310,11130,11130,11130,11130,1
|
|
20240801,111500,276161180,11120,11120,11120,11120,0
|
|
20240801,111400,276161180,11120,11170,11170,11120,9
|
|
20240801,111300,276060700,11170,11170,11170,11170,0
|
|
20240801,111200,276060700,11170,11170,11170,11170,0
|
|
20240801,111100,276060700,11170,11170,11170,11170,0
|
|
20240801,111000,276060700,11170,11170,11170,11170,0
|
|
20240801,110900,276060700,11170,11170,11170,11170,1
|
|
20240801,110800,276049530,11200,11200,11200,11200,0
|
|
20240801,110700,276049530,11200,11200,11200,11200,1
|
|
20240801,110600,276038330,11230,11230,11230,11230,0
|
|
20240801,110500,276038330,11230,11060,11230,11060,110
|
|
20240801,110400,274815760,11060,11060,11060,11060,6
|
|
20240801,110300,274749400,11060,11060,11060,11060,24
|
|
20240801,110200,274483960,11060,11040,11060,11040,23
|
|
20240801,110100,274229610,11040,11040,11040,11040,3
|
|
20240801,110000,274196490,11040,11000,11040,11000,10
|
|
20240801,105900,274086140,11080,11080,11080,11080,3
|
|
20240801,105800,274052900,11090,11090,11090,11090,0
|
|
20240801,105700,274052900,11090,11090,11090,11090,0
|
|
20240801,105600,274052900,11090,11090,11090,11090,20
|
|
20240801,105500,273831100,11090,11090,11090,11090,0
|
|
20240801,105400,273831100,11090,11090,11090,11090,0
|
|
20240801,105300,273831100,11090,11090,11090,11090,1
|
|
20240801,105200,273820010,11080,11080,11080,11080,51
|
|
20240801,105100,273254930,11090,11090,11090,11090,1
|
|
20240801,105000,273243840,11040,11040,11040,11040,0
|
|
20240801,104900,273243840,11040,11040,11040,11040,0
|
|
20240801,104800,273243840,11040,11040,11040,11040,65
|
|
20240801,104700,272526240,11040,10950,11040,10950,49
|
|
20240801,104600,271988790,10950,10950,10950,10950,0
|
|
20240801,104500,271988790,10950,10950,10950,10950,0
|
|
20240801,104400,271988790,10950,10950,10950,10950,23
|
|
20240801,104300,271736940,10950,10950,10950,10950,0
|
|
20240801,104200,271736940,10950,10950,10950,10950,0
|
|
20240801,104100,271736940,10950,10950,10950,10950,39
|
|
20240801,104000,271309890,11040,11040,11040,11040,0
|
|
20240801,103900,271309890,11040,11040,11040,11040,0
|
|
20240801,103800,271309890,11040,11040,11040,11040,0
|
|
20240801,103700,271309890,11040,10950,11040,10950,37
|
|
20240801,103600,270904650,10950,10950,10950,10950,37
|
|
20240801,103500,270499500,10950,10950,10950,10950,50
|
|
20240801,103400,269952000,10990,10980,10990,10940,58
|
|
20240801,103300,269316200,10980,10980,10980,10980,0
|
|
20240801,103200,269316200,10980,10980,10980,10980,0
|
|
20240801,103100,269316200,10980,10960,10990,10950,313
|
|
20240801,103000,265878560,10960,10960,10960,10960,41
|
|
20240801,102900,265429200,10960,10960,10960,10960,1
|
|
20240801,102800,265418240,10920,10920,10920,10920,0
|
|
20240801,102700,265418240,10920,11020,11020,10920,89
|
|
20240801,102600,264438160,11030,11030,11030,11030,0
|
|
20240801,102500,264438160,11030,11070,11070,11030,215
|
|
20240801,102400,262061880,11070,11090,11440,10700,16255
|
|
20240801,102300,82088340,11070,11070,11070,11070,0
|
|
20240801,102200,82088340,11070,11070,11070,11070,9
|
|
20240801,102100,81988710,11070,11070,11070,11070,5
|
|
20240801,102000,81933360,11070,11070,11070,11070,5
|
|
20240801,101900,81878010,11070,11070,11070,11070,409
|
|
20240801,101800,77350380,11100,11100,11100,11100,0
|
|
20240801,101700,77350380,11100,11100,11100,11100,0
|
|
20240801,101600,77350380,11100,11100,11100,11100,0
|
|
20240801,101500,77350380,11100,11100,11100,11100,0
|
|
20240801,101400,77350380,11100,11100,11100,11100,0
|
|
20240801,101300,77350380,11100,11100,11100,11100,0
|
|
20240801,101200,77350380,11100,11100,11100,11100,1
|
|
20240801,101100,77339280,11110,11110,11110,11110,0
|
|
20240801,101000,77339280,11110,11110,11110,11110,2
|
|
20240801,100900,77317060,11060,11060,11060,11060,452
|
|
20240801,100800,72317940,11070,11050,11070,11050,331
|
|
20240801,100700,68660310,11070,11070,11070,11070,5
|
|
20240801,100600,68604960,11070,11080,11080,11050,190
|
|
20240801,100500,66500310,11080,11080,11080,11080,2
|
|
20240801,100400,66478150,11100,11100,11100,11100,0
|
|
20240801,100300,66478150,11100,11100,11110,11030,1380
|
|
20240801,100200,51225890,11140,11100,11140,11060,402
|
|
20240801,100100,46771780,11100,11100,11100,11100,0
|
|
20240801,100000,46771780,11100,11100,11100,11100,1
|
|
20240801,095900,46760680,11110,11110,11110,11100,118
|
|
20240801,095800,45449710,11130,11130,11130,11130,10
|
|
20240801,095700,45338410,11180,11130,11180,11130,187
|
|
20240801,095600,43247830,11180,11180,11180,11180,0
|
|
20240801,095500,43247830,11180,11180,11180,11180,0
|
|
20240801,095400,43247830,11180,11150,11180,11130,223
|
|
20240801,095300,40759570,11160,11160,11160,11160,0
|
|
20240801,095200,40759570,11160,11160,11160,11160,4
|
|
20240801,095100,40714930,11160,11160,11160,11160,0
|
|
20240801,095000,40714930,11160,11160,11160,11160,0
|
|
20240801,094900,40714930,11160,11160,11160,11160,0
|
|
20240801,094800,40714930,11160,11160,11160,11160,0
|
|
20240801,094700,40714930,11160,11150,11160,11150,40
|
|
20240801,094600,40268540,11180,11180,11180,11180,0
|
|
20240801,094500,40268540,11180,11180,11180,11180,0
|
|
20240801,094400,40268540,11180,11180,11180,11180,0
|
|
20240801,094300,40268540,11180,11180,11180,11180,0
|
|
20240801,094200,40268540,11180,11130,11180,11130,28
|
|
20240801,094100,39956830,11130,11130,11130,11130,10
|
|
20240801,094000,39845530,11130,11130,11130,11110,209
|
|
20240801,093900,37523440,11130,11130,11130,11130,2
|
|
20240801,093800,37501180,11130,11130,11180,11130,43
|
|
20240801,093700,37022120,11180,11180,11180,11180,0
|
|
20240801,093600,37022120,11180,11180,11180,11180,0
|
|
20240801,093500,37022120,11180,11180,11180,11180,0
|
|
20240801,093400,37022120,11180,11130,11180,11130,11
|
|
20240801,093300,36899550,11110,11110,11110,11110,43
|
|
20240801,093200,36421820,11080,11180,11180,11080,145
|
|
20240801,093100,34805590,11200,11190,11200,11190,12
|
|
20240801,093000,34671200,11200,11190,11200,11190,7
|
|
20240801,092900,34592810,11180,11180,11180,11180,0
|
|
20240801,092800,34592810,11180,11190,11190,11180,124
|
|
20240801,092700,33205710,11190,11190,11190,11190,0
|
|
20240801,092600,33205710,11190,11190,11190,11190,0
|
|
20240801,092500,33205710,11190,11190,11190,11190,0
|
|
20240801,092400,33205710,11190,11190,11190,11190,50
|
|
20240801,092300,32646210,11200,11200,11200,11200,20
|
|
20240801,092200,32422210,11170,11170,11170,11170,26
|
|
20240801,092100,32131790,11210,11210,11210,11210,0
|
|
20240801,092000,32131790,11210,11210,11210,11210,0
|
|
20240801,091900,32131790,11210,11160,11210,11150,12
|
|
20240801,091800,31997900,11150,11200,11200,11150,51
|
|
20240801,091700,31426750,11200,11170,11200,11170,1018
|
|
20240801,091600,20028290,11170,11170,11170,11170,0
|
|
20240801,091500,20028290,11170,11170,11170,11170,0
|
|
20240801,091400,20028290,11170,11150,11170,11150,189
|
|
20240801,091300,17918320,11140,11130,11140,11130,163
|
|
20240801,091200,16103910,11080,11080,11080,11080,0
|
|
20240801,091100,16103910,11080,11080,11080,11080,14
|
|
20240801,091000,15948790,11080,11080,11080,11080,500
|
|
20240801,090900,10408790,11080,11090,11090,11080,320
|
|
20240801,090800,6861990,11090,11090,11090,11090,10
|
|
20240801,090700,6751090,11100,11120,11130,11100,251
|
|
20240801,090600,3959210,11120,11120,11120,11120,27
|
|
20240801,090500,3658970,11130,11130,11130,11130,0
|
|
20240801,090400,3658970,11130,11110,11130,11110,81
|
|
20240801,090300,2758970,11110,11090,11110,11020,121
|
|
20240801,090200,1416540,11080,11010,11080,11010,28
|
|
20240801,090100,1107560,11080,11080,11080,11080,0
|
|
20240801,090000,1107560,11080,11080,11080,11060,99
|