599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,185600,676314440,10900,10900,10900,10900,1349
|
|
20240809,185500,676314440,10900,10900,10900,10900,0
|
|
20240809,185400,676314440,10900,10900,10900,10900,0
|
|
20240809,185300,676314440,10900,10900,10900,10900,0
|
|
20240809,185200,676314440,10900,10900,10900,10900,0
|
|
20240809,185100,676314440,10900,10900,10900,10900,0
|
|
20240809,185000,676314440,10900,10900,10900,10900,0
|
|
20240809,184900,676314440,10900,10900,10900,10900,0
|
|
20240809,184800,676314440,10900,10900,10900,10900,0
|
|
20240809,184700,676314440,10900,10900,10900,10900,0
|
|
20240809,184600,676314440,10900,10900,10900,10900,0
|
|
20240809,184500,676314440,10900,10900,10900,10900,0
|
|
20240809,184400,676314440,10900,10900,10900,10900,0
|
|
20240809,184300,676314440,10900,10900,10900,10900,0
|
|
20240809,184200,676314440,10900,10900,10900,10900,0
|
|
20240809,184100,676314440,10900,10900,10900,10900,0
|
|
20240809,184000,676314440,10900,10900,10900,10900,0
|
|
20240809,183900,676314440,10900,10900,10900,10900,0
|
|
20240809,183800,676314440,10900,10900,10900,10900,0
|
|
20240809,183700,676314440,10900,10900,10900,10900,0
|
|
20240809,183600,676314440,10900,10900,10900,10900,0
|
|
20240809,183500,676314440,10900,10900,10900,10900,0
|
|
20240809,183400,676314440,10900,10900,10900,10900,0
|
|
20240809,183300,676314440,10900,10900,10900,10900,0
|
|
20240809,183200,676314440,10900,10900,10900,10900,0
|
|
20240809,183100,676314440,10900,10900,10900,10900,0
|
|
20240809,183000,676314440,10900,10900,10900,10900,0
|
|
20240809,182900,676314440,10900,10900,10900,10900,0
|
|
20240809,182800,676314440,10900,10900,10900,10900,0
|
|
20240809,182700,676314440,10900,10900,10900,10900,0
|
|
20240809,182600,676314440,10900,10900,10900,10900,1349
|
|
20240809,182500,676314440,10900,10900,10900,10900,0
|
|
20240809,182400,676314440,10900,10900,10900,10900,0
|
|
20240809,182300,676314440,10900,10900,10900,10900,0
|
|
20240809,182200,676314440,10900,10900,10900,10900,0
|
|
20240809,182100,676314440,10900,10900,10900,10900,0
|
|
20240809,182000,676314440,10900,10900,10900,10900,0
|
|
20240809,181900,676314440,10900,10900,10900,10900,0
|
|
20240809,181800,676314440,10900,10900,10900,10900,0
|
|
20240809,181700,676314440,10900,10900,10900,10900,0
|
|
20240809,181600,676314440,10900,10900,10900,10900,0
|
|
20240809,181500,676314440,10900,10900,10900,10900,0
|
|
20240809,181400,676314440,10900,10900,10900,10900,0
|
|
20240809,181300,676314440,10900,10900,10900,10900,0
|
|
20240809,181200,676314440,10900,10900,10900,10900,0
|
|
20240809,181100,676314440,10900,10900,10900,10900,0
|
|
20240809,181000,676314440,10900,10900,10900,10900,0
|
|
20240809,180900,676314440,10900,10900,10900,10900,0
|
|
20240809,180800,676314440,10900,10900,10900,10900,0
|
|
20240809,180700,676314440,10900,10900,10900,10900,0
|
|
20240809,180600,676314440,10900,10900,10900,10900,0
|
|
20240809,180500,676314440,10900,10900,10900,10900,0
|
|
20240809,180400,676314440,10900,10900,10900,10900,0
|
|
20240809,180300,676314440,10900,10900,10900,10900,0
|
|
20240809,180200,676314440,10900,10900,10900,10900,0
|
|
20240809,180100,676314440,10900,10900,10900,10900,0
|
|
20240809,180000,676314440,10900,10900,10900,10900,0
|
|
20240809,175900,676314440,10900,10900,10900,10900,0
|
|
20240809,175800,676314440,10900,10900,10900,10900,0
|
|
20240809,175700,676314440,10900,10900,10900,10900,0
|
|
20240809,175600,676314440,10900,10900,10900,10900,1349
|
|
20240809,175500,676314440,10900,10900,10900,10900,0
|
|
20240809,175400,676314440,10900,10900,10900,10900,0
|
|
20240809,175300,676314440,10900,10900,10900,10900,0
|
|
20240809,175200,676314440,10900,10900,10900,10900,0
|
|
20240809,175100,676314440,10900,10900,10900,10900,0
|
|
20240809,175000,676314440,10900,10900,10900,10900,0
|
|
20240809,174900,676314440,10900,10900,10900,10900,0
|
|
20240809,174800,676314440,10900,10900,10900,10900,0
|
|
20240809,174700,676314440,10900,10900,10900,10900,0
|
|
20240809,174600,676314440,10900,10900,10900,10900,0
|
|
20240809,174500,676314440,10900,10900,10900,10900,0
|
|
20240809,174400,676314440,10900,10900,10900,10900,0
|
|
20240809,174300,676314440,10900,10900,10900,10900,0
|
|
20240809,174200,676314440,10900,10900,10900,10900,0
|
|
20240809,174100,676314440,10900,10900,10900,10900,0
|
|
20240809,174000,676314440,10900,10900,10900,10900,0
|
|
20240809,173900,676314440,10900,10900,10900,10900,0
|
|
20240809,173800,676314440,10900,10900,10900,10900,0
|
|
20240809,173700,676314440,10900,10900,10900,10900,0
|
|
20240809,173600,676314440,10900,10900,10900,10900,0
|
|
20240809,173500,676314440,10900,10900,10900,10900,0
|
|
20240809,173400,676314440,10900,10900,10900,10900,0
|
|
20240809,173300,676314440,10900,10900,10900,10900,0
|
|
20240809,173200,676314440,10900,10900,10900,10900,0
|
|
20240809,173100,676314440,10900,10900,10900,10900,0
|
|
20240809,173000,676314440,10900,10900,10900,10900,0
|
|
20240809,172900,676314440,10900,10900,10900,10900,0
|
|
20240809,172800,676314440,10900,10900,10900,10900,0
|
|
20240809,172700,676314440,10900,10900,10900,10900,0
|
|
20240809,172600,676314440,10900,10900,10900,10900,1349
|
|
20240809,172500,676314440,10900,10900,10900,10900,0
|
|
20240809,172400,676314440,10900,10900,10900,10900,0
|
|
20240809,172300,676314440,10900,10900,10900,10900,0
|
|
20240809,172200,676314440,10900,10900,10900,10900,0
|
|
20240809,172100,676314440,10900,10900,10900,10900,0
|
|
20240809,172000,676314440,10900,10900,10900,10900,0
|
|
20240809,171900,676314440,10900,10900,10900,10900,0
|
|
20240809,171800,676314440,10900,10900,10900,10900,0
|
|
20240809,171700,676314440,10900,10900,10900,10900,0
|
|
20240809,171600,676314440,10900,10900,10900,10900,0
|
|
20240809,171500,676314440,10900,10900,10900,10900,0
|
|
20240809,171400,676314440,10900,10900,10900,10900,0
|
|
20240809,171300,676314440,10900,10900,10900,10900,0
|
|
20240809,171200,676314440,10900,10900,10900,10900,0
|
|
20240809,171100,676314440,10900,10900,10900,10900,0
|
|
20240809,171000,676314440,10900,10900,10900,10900,0
|
|
20240809,170900,676314440,10900,10900,10900,10900,0
|
|
20240809,170800,676314440,10900,10900,10900,10900,0
|
|
20240809,170700,676314440,10900,10900,10900,10900,0
|
|
20240809,170600,676314440,10900,10900,10900,10900,0
|
|
20240809,170500,676314440,10900,10900,10900,10900,0
|
|
20240809,170400,676314440,10900,10900,10900,10900,0
|
|
20240809,170300,676314440,10900,10900,10900,10900,0
|
|
20240809,170200,676314440,10900,10900,10900,10900,0
|
|
20240809,170100,676314440,10900,10900,10900,10900,0
|
|
20240809,170000,676314440,10900,10900,10900,10900,0
|
|
20240809,165900,676314440,10900,10900,10900,10900,0
|
|
20240809,165800,676314440,10900,10900,10900,10900,0
|
|
20240809,165700,676314440,10900,10900,10900,10900,0
|
|
20240809,165600,676314440,10900,10900,10900,10900,1349
|
|
20240809,165500,676314440,10900,10900,10900,10900,0
|
|
20240809,165400,676314440,10900,10900,10900,10900,0
|
|
20240809,165300,676314440,10900,10900,10900,10900,0
|
|
20240809,165200,676314440,10900,10900,10900,10900,0
|
|
20240809,165100,676314440,10900,10900,10900,10900,0
|
|
20240809,165000,676314440,10900,10900,10900,10900,0
|
|
20240809,164900,676314440,10900,10900,10900,10900,0
|
|
20240809,164800,676314440,10900,10900,10900,10900,0
|
|
20240809,164700,676314440,10900,10900,10900,10900,0
|
|
20240809,164600,676314440,10900,10900,10900,10900,0
|
|
20240809,164500,676314440,10900,10900,10900,10900,0
|
|
20240809,164400,676314440,10900,10900,10900,10900,0
|
|
20240809,164300,676314440,10900,10900,10900,10900,0
|
|
20240809,164200,676314440,10900,10900,10900,10900,0
|
|
20240809,164100,676314440,10900,10900,10900,10900,0
|
|
20240809,164000,676314440,10900,10900,10900,10900,0
|
|
20240809,163900,676314440,10900,10900,10900,10900,0
|
|
20240809,163800,676314440,10900,10900,10900,10900,0
|
|
20240809,163700,676314440,10900,10900,10900,10900,0
|
|
20240809,163600,676314440,10900,10900,10900,10900,0
|
|
20240809,163500,676314440,10900,10900,10900,10900,0
|
|
20240809,163400,676314440,10900,10900,10900,10900,0
|
|
20240809,163300,676314440,10900,10900,10900,10900,0
|
|
20240809,163200,676314440,10900,10900,10900,10900,0
|
|
20240809,163100,676314440,10900,10900,10900,10900,0
|
|
20240809,163000,676314440,10900,10900,10900,10900,0
|
|
20240809,162900,676314440,10900,10900,10900,10900,0
|
|
20240809,162800,676314440,10900,10900,10900,10900,0
|
|
20240809,162700,676314440,10900,10900,10900,10900,0
|
|
20240809,162600,676314440,10900,10900,10900,10900,1349
|
|
20240809,162500,676314440,10900,10900,10900,10900,0
|
|
20240809,162400,676314440,10900,10900,10900,10900,0
|
|
20240809,162300,676314440,10900,10900,10900,10900,0
|
|
20240809,162200,676314440,10900,10900,10900,10900,0
|
|
20240809,162100,676314440,10900,10900,10900,10900,0
|
|
20240809,162000,676314440,10900,10900,10900,10900,0
|
|
20240809,161900,676314440,10900,10900,10900,10900,0
|
|
20240809,161800,676314440,10900,10900,10900,10900,0
|
|
20240809,161700,676314440,10900,10900,10900,10900,0
|
|
20240809,161600,676314440,10900,10900,10900,10900,0
|
|
20240809,161500,676314440,10900,10900,10900,10900,0
|
|
20240809,161400,676314440,10900,10900,10900,10900,0
|
|
20240809,161300,676314440,10900,10900,10900,10900,0
|
|
20240809,161200,676314440,10900,10900,10900,10900,0
|
|
20240809,161100,676314440,10900,10900,10900,10900,0
|
|
20240809,161000,676314440,10900,10900,10900,10900,0
|
|
20240809,160900,676314440,10900,10900,10900,10900,0
|
|
20240809,160800,676314440,10900,10900,10900,10900,0
|
|
20240809,160700,676314440,10900,10900,10900,10900,0
|
|
20240809,160600,676314440,10900,10900,10900,10900,0
|
|
20240809,160500,676314440,10900,10900,10900,10900,0
|
|
20240809,160400,676314440,10900,10900,10900,10900,0
|
|
20240809,160300,676314440,10900,10900,10900,10900,0
|
|
20240809,160200,676314440,10900,10900,10900,10900,0
|
|
20240809,160100,676314440,10900,10900,10900,10900,0
|
|
20240809,160000,676314440,10900,10900,10900,10900,0
|
|
20240809,155900,676314440,10900,10900,10900,10900,0
|
|
20240809,155800,676314440,10900,10900,10900,10900,0
|
|
20240809,155700,676314440,10900,10900,10900,10900,0
|
|
20240809,155600,676314440,10900,10900,10900,10900,1349
|
|
20240809,155500,676314440,10900,10900,10900,10900,0
|
|
20240809,155400,676314440,10900,10900,10900,10900,0
|
|
20240809,155300,676314440,10900,10900,10900,10900,0
|
|
20240809,155200,676314440,10900,10900,10900,10900,0
|
|
20240809,155100,676314440,10900,10900,10900,10900,0
|
|
20240809,155000,676314440,10900,10900,10900,10900,0
|
|
20240809,154900,676314440,10900,10900,10900,10900,0
|
|
20240809,154800,676314440,10900,10900,10900,10900,0
|
|
20240809,154700,676314440,10900,10900,10900,10900,0
|
|
20240809,154600,676314440,10900,10900,10900,10900,0
|
|
20240809,154500,676314440,10900,10900,10900,10900,0
|
|
20240809,154400,676314440,10900,10900,10900,10900,0
|
|
20240809,154300,676314440,10900,10900,10900,10900,0
|
|
20240809,154200,676314440,10900,10900,10900,10900,0
|
|
20240809,154100,676314440,10900,10900,10900,10900,0
|
|
20240809,154000,676314440,10900,10900,10900,10900,0
|
|
20240809,153900,676314440,10900,10900,10900,10900,0
|
|
20240809,153800,676314440,10900,10900,10900,10900,0
|
|
20240809,153700,676314440,10900,10900,10900,10900,0
|
|
20240809,153600,676314440,10900,10900,10900,10900,0
|
|
20240809,153500,676314440,10900,10900,10900,10900,0
|
|
20240809,153400,676314440,10900,10900,10900,10900,0
|
|
20240809,153300,676314440,10900,10900,10900,10900,0
|
|
20240809,153200,676314440,10900,10900,10900,10900,0
|
|
20240809,153100,676314440,10900,10900,10900,10900,0
|
|
20240809,153000,676314440,10900,10900,10900,10900,1349
|
|
20240809,152900,661610340,10930,10930,10930,10930,0
|
|
20240809,152800,661610340,10930,10930,10930,10930,0
|
|
20240809,152700,661610340,10930,10930,10930,10930,0
|
|
20240809,152600,661610340,10930,10930,10930,10930,0
|
|
20240809,152500,661610340,10930,10930,10930,10930,0
|
|
20240809,152400,661610340,10930,10930,10930,10930,0
|
|
20240809,152300,661610340,10930,10930,10930,10930,0
|
|
20240809,152200,661610340,10930,10930,10930,10930,0
|
|
20240809,152100,661610340,10930,10930,10930,10930,0
|
|
20240809,152000,661610340,10930,10930,10930,10930,0
|
|
20240809,151900,661610340,10930,10930,10930,10900,570
|
|
20240809,151800,655384020,10940,10940,10940,10940,57
|
|
20240809,151700,654760440,10920,10930,10940,10920,1384
|
|
20240809,151600,639645620,10920,10900,10920,10900,2505
|
|
20240809,151500,612308820,10850,10880,10900,10850,63
|
|
20240809,151400,611623860,10900,10900,10900,10900,91
|
|
20240809,151300,610631960,10880,10870,10900,10870,121
|
|
20240809,151200,609315640,10900,10900,10900,10900,28
|
|
20240809,151100,609010440,10910,10910,10910,10910,51
|
|
20240809,151000,608454030,10860,10910,10910,10860,109
|
|
20240809,150900,607267760,10910,10910,10910,10890,70
|
|
20240809,150800,606504560,10890,10910,10910,10880,3100
|
|
20240809,150700,572714750,10900,10900,10900,10890,89
|
|
20240809,150600,571745060,10890,10890,10900,10890,109
|
|
20240809,150500,570557830,10900,10900,10900,10900,40
|
|
20240809,150400,570121830,10890,10900,10900,10880,71
|
|
20240809,150300,569348250,10890,10890,10890,10890,79
|
|
20240809,150200,568487940,10890,10900,10900,10890,83
|
|
20240809,150100,567583500,10890,10910,10910,10890,60
|
|
20240809,150000,566929620,10910,10900,10910,10900,60
|
|
20240809,145900,566275220,10910,10910,10920,10900,172
|
|
20240809,145800,564398710,10900,10900,10900,10900,20
|
|
20240809,145700,564180710,10900,10910,10910,10900,63
|
|
20240809,145600,563493560,10900,10900,10910,10900,110
|
|
20240809,145500,562294080,10900,10910,10910,10900,47
|
|
20240809,145400,561781770,10910,10910,10910,10900,49
|
|
20240809,145300,561247320,10910,10900,10910,10900,86
|
|
20240809,145200,560309270,10900,10900,10910,10900,156
|
|
20240809,145100,558608580,10920,10910,10920,10910,14
|
|
20240809,145000,558455830,10900,10910,10920,10900,89
|
|
20240809,144900,557484680,10910,10910,10920,10910,101
|
|
20240809,144800,556382530,10910,10910,10910,10910,45
|
|
20240809,144700,555891580,10920,10900,10920,10900,602
|
|
20240809,144600,549328340,10900,10900,10900,10890,67
|
|
20240809,144500,548598100,10900,10900,10900,10900,56
|
|
20240809,144400,547987700,10900,10890,10900,10880,137
|
|
20240809,144300,546496360,10890,10900,10900,10890,92
|
|
20240809,144200,545494070,10890,10880,10890,10880,28
|
|
20240809,144100,545189340,10880,10880,10880,10880,53
|
|
20240809,144000,544612700,10880,10890,10900,10880,681
|
|
20240809,143900,537202670,10890,10890,10900,10890,114
|
|
20240809,143800,535960970,10880,10890,10890,10880,66
|
|
20240809,143700,535242630,10890,10890,10890,10890,29
|
|
20240809,143600,534926820,10880,10880,10880,10880,46
|
|
20240809,143500,534426340,10880,10870,10880,10870,99
|
|
20240809,143400,533349940,10870,10870,10870,10870,44
|
|
20240809,143300,532871660,10870,10870,10870,10870,25
|
|
20240809,143200,532599910,10870,10860,10870,10860,153
|
|
20240809,143100,530937190,10860,10860,10860,10860,38
|
|
20240809,143000,530524510,10860,10870,10870,10860,75
|
|
20240809,142900,529709490,10870,10860,10870,10860,70
|
|
20240809,142800,528948690,10860,10860,10860,10850,109
|
|
20240809,142700,527765150,10860,10860,10860,10860,64
|
|
20240809,142600,527070110,10850,10860,10860,10850,121
|
|
20240809,142500,525756900,10860,10850,10860,10850,126
|
|
20240809,142400,524389070,10850,10850,10850,10850,39
|
|
20240809,142300,523965920,10840,10840,10840,10840,0
|
|
20240809,142200,523965920,10840,10860,10860,10840,95
|
|
20240809,142100,522934300,10860,10860,10860,10860,85
|
|
20240809,142000,522011200,10860,10860,10860,10860,90
|
|
20240809,141900,521033800,10860,10860,10860,10860,9
|
|
20240809,141800,520936060,10860,10860,10860,10850,176
|
|
20240809,141700,519025110,10850,10850,10850,10850,39
|
|
20240809,141600,518601960,10850,10850,10850,10850,20
|
|
20240809,141500,518384960,10840,10860,10860,10840,97
|
|
20240809,141400,517332550,10860,10850,10860,10850,59
|
|
20240809,141300,516692310,10850,10840,10850,10840,80
|
|
20240809,141200,515824710,10850,10860,10860,10850,109
|
|
20240809,141100,514641060,10850,10850,10850,10850,51
|
|
20240809,141000,514087710,10850,10860,10860,10850,68
|
|
20240809,140900,513349520,10850,10850,10850,10850,40
|
|
20240809,140800,512915520,10830,10830,10830,10830,36
|
|
20240809,140700,512525640,10830,10820,10830,10820,74
|
|
20240809,140600,511724760,10820,10850,10850,10820,107
|
|
20240809,140500,510565580,10860,10830,10860,10830,59
|
|
20240809,140400,509925660,10830,10840,10840,10830,94
|
|
20240809,140300,508907030,10850,10840,10850,10840,68
|
|
20240809,140200,508169330,10830,10830,10830,10830,40
|
|
20240809,140100,507736130,10850,10830,10850,10830,98
|
|
20240809,140000,506674030,10820,10820,10820,10820,50
|
|
20240809,135900,506133030,10820,10790,10820,10790,64
|
|
20240809,135800,505441220,10800,10810,10810,10800,74
|
|
20240809,135700,504641610,10810,10830,10830,10810,141
|
|
20240809,135600,503115340,10840,10840,10840,10840,92
|
|
20240809,135500,502118060,10840,10840,10840,10840,50
|
|
20240809,135400,501576060,10840,10840,10840,10840,80
|
|
20240809,135300,500708860,10840,10840,10840,10840,79
|
|
20240809,135200,499852500,10840,10830,10840,10830,57
|
|
20240809,135100,499235020,10840,10840,10840,10830,82
|
|
20240809,135000,498346540,10840,10820,10840,10820,69
|
|
20240809,134900,497599680,10830,10830,10840,10830,40
|
|
20240809,134800,497166260,10830,10830,10840,10830,101
|
|
20240809,134700,496072080,10830,10830,10840,10830,101
|
|
20240809,134600,494978050,10840,10840,10840,10840,24
|
|
20240809,134500,494717890,10830,10820,10840,10820,139
|
|
20240809,134400,493212630,10830,10810,10830,10810,61
|
|
20240809,134300,492552400,10810,10840,10840,10810,83
|
|
20240809,134200,491653960,10830,10820,10830,10820,51
|
|
20240809,134100,491101930,10820,10820,10820,10820,25
|
|
20240809,134000,490831430,10840,10810,10840,10800,158
|
|
20240809,133900,489121940,10810,10810,10810,10810,43
|
|
20240809,133800,488657110,10820,10820,10840,10820,85
|
|
20240809,133700,487737290,10840,10810,10840,10810,65
|
|
20240809,133600,487032970,10810,10810,10810,10810,48
|
|
20240809,133500,486514090,10830,10830,10830,10790,283
|
|
20240809,133400,483455500,10830,10830,10830,10830,38
|
|
20240809,133300,483043960,10840,10840,10840,10840,150
|
|
20240809,133200,481417960,10840,10840,10840,10840,0
|
|
20240809,133100,481417960,10840,10830,10840,10830,96
|
|
20240809,133000,480377570,10830,10840,10840,10830,61
|
|
20240809,132900,479716530,10820,10820,10830,10820,186
|
|
20240809,132800,477703600,10830,10830,10830,10830,76
|
|
20240809,132700,476880520,10830,10830,10830,10830,26
|
|
20240809,132600,476598940,10830,10840,10840,10830,123
|
|
20240809,132500,475266540,10830,10840,10850,10830,631
|
|
20240809,132400,468430190,10840,10840,10840,10840,59
|
|
20240809,132300,467790630,10840,10850,10850,10830,507
|
|
20240809,132200,462298260,10860,10850,10860,10850,33
|
|
20240809,132100,461940080,10850,10850,10850,10850,76
|
|
20240809,132000,461115480,10850,10850,10850,10850,36
|
|
20240809,131900,460724880,10850,10840,10850,10840,120
|
|
20240809,131800,459423540,10840,10850,10850,10840,71
|
|
20240809,131700,458653700,10850,10850,10850,10850,9
|
|
20240809,131600,458556050,10850,10850,10850,10850,118
|
|
20240809,131500,457275750,10850,10850,10850,10850,56
|
|
20240809,131400,456668150,10840,10860,10860,10840,432
|
|
20240809,131300,451984750,10870,10860,10870,10850,166
|
|
20240809,131200,450181820,10860,10860,10860,10860,73
|
|
20240809,131100,449389040,10860,10860,10860,10860,78
|
|
20240809,131000,448541960,10860,10860,10860,10860,19
|
|
20240809,130900,448335620,10860,10840,10860,10840,58
|
|
20240809,130800,447706250,10840,10840,10860,10830,280
|
|
20240809,130700,444669640,10840,10840,10840,10840,57
|
|
20240809,130600,444051760,10840,10830,10840,10830,102
|
|
20240809,130500,442946350,10830,10830,10830,10830,53
|
|
20240809,130400,442372360,10830,10830,10840,10830,71
|
|
20240809,130300,441603050,10830,10840,10840,10830,21
|
|
20240809,130200,441375480,10840,10840,10840,10840,107
|
|
20240809,130100,440215600,10840,10840,10840,10830,95
|
|
20240809,130000,439185930,10840,10820,10840,10820,4
|
|
20240809,125900,439142590,10830,10840,10840,10830,108
|
|
20240809,125800,437972330,10840,10830,10840,10830,121
|
|
20240809,125700,436661620,10840,10850,10850,10820,484
|
|
20240809,125600,431420240,10870,10850,10870,10850,61
|
|
20240809,125500,430757490,10860,10860,10870,10860,147
|
|
20240809,125400,429160390,10850,10850,10870,10850,69
|
|
20240809,125300,428411280,10860,10860,10860,10860,24
|
|
20240809,125200,428150640,10840,10830,10840,10830,107
|
|
20240809,125100,426991160,10840,10840,10840,10840,74
|
|
20240809,125000,426189000,10840,10840,10840,10840,51
|
|
20240809,124900,425636160,10840,10830,10840,10830,30
|
|
20240809,124800,425311150,10830,10830,10840,10830,128
|
|
20240809,124700,423924500,10830,10830,10830,10830,59
|
|
20240809,124600,423285530,10830,10830,10830,10820,31
|
|
20240809,124500,422949810,10830,10830,10830,10830,101
|
|
20240809,124400,421855980,10830,10820,10830,10820,92
|
|
20240809,124300,420859720,10830,10830,10830,10830,47
|
|
20240809,124200,420350710,10830,10840,10840,10830,36
|
|
20240809,124100,419960630,10840,10840,10840,10830,170
|
|
20240809,124000,418118230,10830,10850,10850,10830,417
|
|
20240809,123900,413601240,10860,10860,10860,10860,29
|
|
20240809,123800,413286300,10850,10850,10860,10850,127
|
|
20240809,123700,411907740,10850,10850,10850,10850,56
|
|
20240809,123600,411300140,10850,10840,10850,10840,89
|
|
20240809,123500,410335180,10840,10840,10840,10840,24
|
|
20240809,123400,410075020,10840,10820,10840,10820,167
|
|
20240809,123300,408265970,10820,10840,10840,10820,71
|
|
20240809,123200,407497250,10840,10840,10840,10840,21
|
|
20240809,123100,407269610,10840,10830,10840,10830,99
|
|
20240809,123000,406196860,10840,10840,10840,10840,79
|
|
20240809,122900,405340500,10840,10840,10840,10840,67
|
|
20240809,122800,404614220,10840,10850,10850,10830,483
|
|
20240809,122700,399382380,10850,10850,10860,10850,108
|
|
20240809,122600,398210320,10850,10850,10850,10850,51
|
|
20240809,122500,397656970,10850,10850,10850,10850,0
|
|
20240809,122400,397656970,10850,10850,10850,10850,109
|
|
20240809,122300,396474320,10850,10850,10850,10850,125
|
|
20240809,122200,395118070,10850,10850,10850,10850,0
|
|
20240809,122100,395118070,10850,10840,10850,10840,58
|
|
20240809,122000,394489090,10850,10860,10870,10840,529
|
|
20240809,121900,388752210,10870,10850,10870,10850,58
|
|
20240809,121800,388122250,10850,10850,10850,10850,176
|
|
20240809,121700,386212650,10850,10850,10850,10850,103
|
|
20240809,121600,385095100,10850,10850,10850,10850,101
|
|
20240809,121500,383999250,10850,10850,10850,10850,70
|
|
20240809,121400,383239750,10840,10870,10870,10840,510
|
|
20240809,121300,377708120,10870,10870,10870,10870,106
|
|
20240809,121200,376555900,10860,10860,10870,10860,104
|
|
20240809,121100,375425930,10860,10860,10860,10860,40
|
|
20240809,121000,374991530,10850,10850,10850,10850,81
|
|
20240809,120900,374112680,10840,10850,10850,10840,103
|
|
20240809,120800,372995140,10850,10850,10850,10850,0
|
|
20240809,120700,372995140,10850,10850,10850,10850,301
|
|
20240809,120600,369729290,10850,10850,10850,10850,108
|
|
20240809,120500,368557490,10850,10840,10850,10840,75
|
|
20240809,120400,367744070,10840,10840,10840,10840,213
|
|
20240809,120300,365435150,10840,10840,10840,10840,100
|
|
20240809,120200,364351150,10840,10830,10840,10830,76
|
|
20240809,120100,363527320,10830,10830,10830,10830,39
|
|
20240809,120000,363104950,10840,10840,10840,10840,84
|
|
20240809,115900,362194390,10830,10830,10830,10830,94
|
|
20240809,115800,361176370,10830,10830,10840,10830,52
|
|
20240809,115700,360613110,10840,10830,10840,10830,52
|
|
20240809,115600,360049500,10830,10830,10830,10830,102
|
|
20240809,115500,358944840,10830,10830,10830,10830,46
|
|
20240809,115400,358446660,10830,10830,10830,10830,29
|
|
20240809,115300,358132590,10830,10820,10830,10810,477
|
|
20240809,115200,352974680,10830,10820,10830,10820,159
|
|
20240809,115100,351253110,10820,10820,10820,10810,58
|
|
20240809,115000,350625780,10830,10830,10830,10830,22
|
|
20240809,114900,350387520,10830,10830,10830,10830,121
|
|
20240809,114800,349077090,10830,10820,10830,10820,54
|
|
20240809,114700,348492450,10810,10820,10830,10810,61
|
|
20240809,114600,347832160,10830,10830,10840,10830,96
|
|
20240809,114500,346792080,10840,10840,10840,10840,305
|
|
20240809,114400,343485880,10840,10830,10840,10830,143
|
|
20240809,114300,341936670,10830,10830,10830,10830,67
|
|
20240809,114200,341211060,10830,10820,10830,10820,125
|
|
20240809,114100,339857320,10830,10830,10830,10830,46
|
|
20240809,114000,339359140,10830,10830,10830,10830,49
|
|
20240809,113900,338828470,10830,10820,10830,10820,80
|
|
20240809,113800,337962250,10820,10820,10820,10810,107
|
|
20240809,113700,336804710,10830,10820,10830,10820,43
|
|
20240809,113600,336339400,10810,10810,10820,10810,84
|
|
20240809,113500,335431150,10820,10820,10820,10820,167
|
|
20240809,113400,333624210,10820,10820,10820,10820,45
|
|
20240809,113300,333137310,10820,10820,10820,10820,22
|
|
20240809,113200,332899270,10820,10810,10820,10790,115
|
|
20240809,113100,331656040,10780,10820,10820,10780,308
|
|
20240809,113000,328329280,10800,10810,10820,10800,399
|
|
20240809,112900,324019300,10830,10810,10830,10800,1085
|
|
20240809,112800,312298570,10820,10820,10820,10800,163
|
|
20240809,112700,310535400,10810,10820,10820,10810,1045
|
|
20240809,112600,299238770,10810,10810,10810,10810,47
|
|
20240809,112500,298730700,10810,10800,10810,10800,132
|
|
20240809,112400,297304190,10800,10800,10800,10800,20
|
|
20240809,112300,297088190,10800,10800,10800,10800,26
|
|
20240809,112200,296807390,10790,10820,10820,10790,429
|
|
20240809,112100,292177240,10810,10810,10820,10810,191
|
|
20240809,112000,290111720,10810,10810,10810,10810,59
|
|
20240809,111900,289473930,10810,10810,10810,10810,26
|
|
20240809,111800,289192870,10810,10810,10810,10810,122
|
|
20240809,111700,287874050,10820,10810,10820,10810,61
|
|
20240809,111600,287214340,10810,10820,10820,10810,78
|
|
20240809,111500,286370840,10820,10820,10820,10820,48
|
|
20240809,111400,285851480,10810,10810,10820,10810,118
|
|
20240809,111300,284575320,10820,10810,10820,10810,181
|
|
20240809,111200,282617410,10800,10810,10810,10800,26
|
|
20240809,111100,282336550,10800,10800,10800,10800,416
|
|
20240809,111000,277843750,10800,10790,10800,10790,31
|
|
20240809,110900,277509130,10790,10800,10800,10790,102
|
|
20240809,110800,276408350,10800,10800,10800,10780,142
|
|
20240809,110700,274874830,10800,10780,10800,10780,438
|
|
20240809,110600,270148990,10790,10790,10790,10790,25
|
|
20240809,110500,269879240,10790,10790,10790,10790,59
|
|
20240809,110400,269242630,10790,10790,10790,10780,114
|
|
20240809,110300,268012670,10790,10790,10790,10790,29
|
|
20240809,110200,267699760,10770,10770,10770,10770,57
|
|
20240809,110100,267085870,10790,10760,10790,10760,43
|
|
20240809,110000,266623130,10760,10760,10760,10760,94
|
|
20240809,105900,265611690,10750,10770,10770,10750,186
|
|
20240809,105800,263611470,10770,10750,10780,10750,75
|
|
20240809,105700,262803850,10760,10770,10780,10760,101
|
|
20240809,105600,261715880,10770,10760,10770,10760,41
|
|
20240809,105500,261274520,10780,10770,10780,10770,82
|
|
20240809,105400,260391020,10760,10780,10780,10760,66
|
|
20240809,105300,259680040,10770,10780,10780,10760,77
|
|
20240809,105200,258850600,10780,10750,10780,10750,71
|
|
20240809,105100,258086200,10750,10750,10750,10750,72
|
|
20240809,105000,257312200,10740,10750,10750,10740,107
|
|
20240809,104900,256161990,10750,10750,10750,10750,40
|
|
20240809,104800,255731990,10750,10750,10750,10750,54
|
|
20240809,104700,255151490,10740,10750,10780,10740,270
|
|
20240809,104600,252249090,10750,10750,10750,10750,89
|
|
20240809,104500,251292340,10750,10750,10750,10750,26
|
|
20240809,104400,251012840,10750,10740,10750,10740,68
|
|
20240809,104300,250281970,10750,10750,10750,10740,164
|
|
20240809,104200,248520070,10750,10750,10750,10750,18
|
|
20240809,104100,248326570,10750,10750,10750,10750,54
|
|
20240809,104000,247746070,10750,10740,10750,10740,134
|
|
20240809,103900,246306570,10730,10730,10730,10730,40
|
|
20240809,103800,245877370,10740,10750,10770,10740,391
|
|
20240809,103700,241677720,10740,10740,10740,10740,67
|
|
20240809,103600,240958140,10730,10720,10730,10720,130
|
|
20240809,103500,239563730,10720,10720,10720,10720,21
|
|
20240809,103400,239338610,10720,10710,10720,10710,197
|
|
20240809,103300,237228070,10720,10720,10720,10720,110
|
|
20240809,103200,236048870,10720,10720,10720,10720,22
|
|
20240809,103100,235813030,10720,10720,10720,10710,210
|
|
20240809,103000,233563450,10720,10720,10720,10720,74
|
|
20240809,102900,232770170,10720,10740,10740,10710,251
|
|
20240809,102800,230080930,10730,10720,10730,10720,54
|
|
20240809,102700,229501580,10730,10760,10760,10730,412
|
|
20240809,102600,225079820,10760,10770,10780,10760,110
|
|
20240809,102500,223894850,10770,10780,10780,10770,107
|
|
20240809,102400,222741590,10790,10790,10790,10790,402
|
|
20240809,102300,218404010,10780,10790,10790,10780,82
|
|
20240809,102200,217519560,10780,10780,10780,10780,102
|
|
20240809,102100,216420000,10780,10780,10780,10780,30
|
|
20240809,102000,216096600,10770,10770,10780,10770,102
|
|
20240809,101900,214997850,10780,10780,10780,10770,87
|
|
20240809,101800,214060260,10780,10770,10780,10770,69
|
|
20240809,101700,213316630,10770,10770,10780,10770,41
|
|
20240809,101600,212874900,10760,10770,10770,10760,123
|
|
20240809,101500,211551010,10760,10750,10760,10750,73
|
|
20240809,101400,210765670,10730,10730,10730,10730,1
|
|
20240809,101300,210754940,10740,10770,10770,10720,98
|
|
20240809,101200,209701570,10760,10760,10780,10760,105
|
|
20240809,101100,208570520,10770,10780,10790,10770,109
|
|
20240809,101000,207395350,10790,10790,10790,10790,33
|
|
20240809,100900,207039280,10790,10790,10790,10780,79
|
|
20240809,100800,206186880,10790,10780,10790,10780,77
|
|
20240809,100700,205356410,10780,10780,10780,10780,532
|
|
20240809,100600,199621450,10780,10770,10780,10760,107
|
|
20240809,100500,198468550,10770,10750,10770,10750,169
|
|
20240809,100400,196649120,10750,10750,10750,10750,10
|
|
20240809,100300,196541620,10760,10760,10760,10750,146
|
|
20240809,100200,194971530,10760,10720,10760,10720,2371
|
|
20240809,100100,169541050,10720,10720,10720,10710,237
|
|
20240809,100000,167000420,10720,10710,10720,10700,232
|
|
20240809,095900,164517780,10720,10710,10720,10710,590
|
|
20240809,095800,158193160,10710,10690,10710,10690,89
|
|
20240809,095700,157239990,10700,10720,10720,10700,74
|
|
20240809,095600,156447490,10710,10720,10720,10680,31
|
|
20240809,095500,156115590,10710,10720,10730,10710,156
|
|
20240809,095400,154443590,10710,10710,10710,10710,1
|
|
20240809,095300,154432880,10700,10650,10700,10650,576
|
|
20240809,095200,148271580,10650,10650,10650,10650,0
|
|
20240809,095100,148271580,10650,10650,10670,10650,986
|
|
20240809,095000,137769800,10650,10640,10650,10640,78
|
|
20240809,094900,136939230,10650,10650,10660,10650,30
|
|
20240809,094800,136619450,10650,10640,10700,10640,1188
|
|
20240809,094700,123968100,10640,10640,10640,10640,4
|
|
20240809,094600,123925540,10640,10620,10650,10620,152
|
|
20240809,094500,122309820,10630,10660,10660,10620,1154
|
|
20240809,094400,110050170,10660,10660,10670,10650,209
|
|
20240809,094300,107822310,10640,10660,10660,10640,59
|
|
20240809,094200,107194210,10650,10650,10650,10650,0
|
|
20240809,094100,107194210,10650,10650,10650,10620,749
|
|
20240809,094000,99223960,10620,10610,10620,10610,529
|
|
20240809,093900,93606270,10610,10610,10610,10610,11
|
|
20240809,093800,93489560,10600,10660,10660,10600,671
|
|
20240809,093700,86363450,10660,10640,10660,10640,358
|
|
20240809,093600,82554210,10610,10590,10610,10590,1214
|
|
20240809,093500,69685700,10590,10590,10590,10590,0
|
|
20240809,093400,69685700,10590,10580,10590,10580,431
|
|
20240809,093300,65125430,10510,10580,10580,10510,49
|
|
20240809,093200,64608070,10560,10600,10600,10560,111
|
|
20240809,093100,63435310,10570,10600,10600,10570,497
|
|
20240809,093000,58170490,10610,10620,10640,10610,54
|
|
20240809,092900,57596570,10630,10630,10630,10630,0
|
|
20240809,092800,57596570,10630,10630,10660,10630,404
|
|
20240809,092700,53301720,10630,10590,10630,10590,64
|
|
20240809,092600,52622650,10580,10580,10580,10580,5
|
|
20240809,092500,52569750,10580,10580,10590,10580,480
|
|
20240809,092400,47489370,10560,10580,10580,10560,115
|
|
20240809,092300,46272950,10580,10620,10620,10580,752
|
|
20240809,092200,38299190,10630,10630,10630,10630,0
|
|
20240809,092100,38299190,10630,10630,10630,10630,73
|
|
20240809,092000,37523200,10670,10650,10670,10630,22
|
|
20240809,091900,37288620,10670,10670,10670,10670,0
|
|
20240809,091800,37288620,10670,10640,10670,10640,150
|
|
20240809,091700,35688710,10640,10620,10640,10620,2
|
|
20240809,091600,35667450,10620,10620,10620,10620,0
|
|
20240809,091500,35667450,10620,10620,10620,10620,0
|
|
20240809,091400,35667450,10620,10620,10620,10620,9
|
|
20240809,091300,35571870,10620,10620,10620,10620,1
|
|
20240809,091200,35561250,10630,10630,10630,10630,0
|
|
20240809,091100,35561250,10630,10630,10630,10630,400
|
|
20240809,091000,31309250,10630,10640,10640,10630,262
|
|
20240809,090900,28522570,10680,10670,10680,10670,100
|
|
20240809,090800,27455180,10620,10620,10620,10620,60
|
|
20240809,090700,26817980,10620,10620,10620,10620,0
|
|
20240809,090600,26817980,10620,10620,10620,10620,5
|
|
20240809,090500,26764880,10610,10630,10630,10610,289
|
|
20240809,090400,23693050,10670,10610,10670,10610,90
|
|
20240809,090300,22737550,10610,10610,10610,10610,15
|
|
20240809,090200,22578400,10600,10600,10600,10600,10
|
|
20240809,090100,22472400,10680,10600,10680,10600,116
|
|
20240809,090000,21234250,10590,10500,10590,10500,2018
|