619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,191600,490241660,10050,10050,10050,10050,2892
|
|
20240805,191500,490241660,10050,10050,10050,10050,0
|
|
20240805,191400,490241660,10050,10050,10050,10050,0
|
|
20240805,191300,490241660,10050,10050,10050,10050,0
|
|
20240805,191200,490241660,10050,10050,10050,10050,0
|
|
20240805,191100,490241660,10050,10050,10050,10050,0
|
|
20240805,191000,490241660,10050,10050,10050,10050,0
|
|
20240805,190900,490241660,10050,10050,10050,10050,0
|
|
20240805,190800,490241660,10050,10050,10050,10050,0
|
|
20240805,190700,490241660,10050,10050,10050,10050,0
|
|
20240805,190600,490241660,10050,10050,10050,10050,0
|
|
20240805,190500,490241660,10050,10050,10050,10050,0
|
|
20240805,190400,490241660,10050,10050,10050,10050,0
|
|
20240805,190300,490241660,10050,10050,10050,10050,0
|
|
20240805,190200,490241660,10050,10050,10050,10050,0
|
|
20240805,190100,490241660,10050,10050,10050,10050,0
|
|
20240805,190000,490241660,10050,10050,10050,10050,0
|
|
20240805,185900,490241660,10050,10050,10050,10050,0
|
|
20240805,185800,490241660,10050,10050,10050,10050,0
|
|
20240805,185700,490241660,10050,10050,10050,10050,0
|
|
20240805,185600,490241660,10050,10050,10050,10050,0
|
|
20240805,185500,490241660,10050,10050,10050,10050,0
|
|
20240805,185400,490241660,10050,10050,10050,10050,0
|
|
20240805,185300,490241660,10050,10050,10050,10050,0
|
|
20240805,185200,490241660,10050,10050,10050,10050,0
|
|
20240805,185100,490241660,10050,10050,10050,10050,0
|
|
20240805,185000,490241660,10050,10050,10050,10050,0
|
|
20240805,184900,490241660,10050,10050,10050,10050,0
|
|
20240805,184800,490241660,10050,10050,10050,10050,0
|
|
20240805,184700,490241660,10050,10050,10050,10050,0
|
|
20240805,184600,490241660,10050,10050,10050,10050,2892
|
|
20240805,184500,490241660,10050,10050,10050,10050,0
|
|
20240805,184400,490241660,10050,10050,10050,10050,0
|
|
20240805,184300,490241660,10050,10050,10050,10050,0
|
|
20240805,184200,490241660,10050,10050,10050,10050,0
|
|
20240805,184100,490241660,10050,10050,10050,10050,0
|
|
20240805,184000,490241660,10050,10050,10050,10050,0
|
|
20240805,183900,490241660,10050,10050,10050,10050,0
|
|
20240805,183800,490241660,10050,10050,10050,10050,0
|
|
20240805,183700,490241660,10050,10050,10050,10050,0
|
|
20240805,183600,490241660,10050,10050,10050,10050,0
|
|
20240805,183500,490241660,10050,10050,10050,10050,0
|
|
20240805,183400,490241660,10050,10050,10050,10050,0
|
|
20240805,183300,490241660,10050,10050,10050,10050,0
|
|
20240805,183200,490241660,10050,10050,10050,10050,0
|
|
20240805,183100,490241660,10050,10050,10050,10050,0
|
|
20240805,183000,490241660,10050,10050,10050,10050,0
|
|
20240805,182900,490241660,10050,10050,10050,10050,0
|
|
20240805,182800,490241660,10050,10050,10050,10050,0
|
|
20240805,182700,490241660,10050,10050,10050,10050,0
|
|
20240805,182600,490241660,10050,10050,10050,10050,0
|
|
20240805,182500,490241660,10050,10050,10050,10050,0
|
|
20240805,182400,490241660,10050,10050,10050,10050,0
|
|
20240805,182300,490241660,10050,10050,10050,10050,0
|
|
20240805,182200,490241660,10050,10050,10050,10050,0
|
|
20240805,182100,490241660,10050,10050,10050,10050,0
|
|
20240805,182000,490241660,10050,10050,10050,10050,0
|
|
20240805,181900,490241660,10050,10050,10050,10050,0
|
|
20240805,181800,490241660,10050,10050,10050,10050,0
|
|
20240805,181700,490241660,10050,10050,10050,10050,0
|
|
20240805,181600,490241660,10050,10050,10050,10050,2892
|
|
20240805,181500,490241660,10050,10050,10050,10050,0
|
|
20240805,181400,490241660,10050,10050,10050,10050,0
|
|
20240805,181300,490241660,10050,10050,10050,10050,0
|
|
20240805,181200,490241660,10050,10050,10050,10050,0
|
|
20240805,181100,490241660,10050,10050,10050,10050,0
|
|
20240805,181000,490241660,10050,10050,10050,10050,0
|
|
20240805,180900,490241660,10050,10050,10050,10050,0
|
|
20240805,180800,490241660,10050,10050,10050,10050,0
|
|
20240805,180700,490241660,10050,10050,10050,10050,0
|
|
20240805,180600,490241660,10050,10050,10050,10050,0
|
|
20240805,180500,490241660,10050,10050,10050,10050,0
|
|
20240805,180400,490241660,10050,10050,10050,10050,0
|
|
20240805,180300,490241660,10050,10050,10050,10050,0
|
|
20240805,180200,490241660,10050,10050,10050,10050,0
|
|
20240805,180100,490241660,10050,10050,10050,10050,0
|
|
20240805,180000,490241660,10050,10050,10050,10050,0
|
|
20240805,175900,490241660,10050,10050,10050,10050,0
|
|
20240805,175800,490241660,10050,10050,10050,10050,0
|
|
20240805,175700,490241660,10050,10050,10050,10050,0
|
|
20240805,175600,490241660,10050,10050,10050,10050,0
|
|
20240805,175500,490241660,10050,10050,10050,10050,0
|
|
20240805,175400,490241660,10050,10050,10050,10050,0
|
|
20240805,175300,490241660,10050,10050,10050,10050,0
|
|
20240805,175200,490241660,10050,10050,10050,10050,0
|
|
20240805,175100,490241660,10050,10050,10050,10050,0
|
|
20240805,175000,490241660,10050,10050,10050,10050,0
|
|
20240805,174900,490241660,10050,10050,10050,10050,0
|
|
20240805,174800,490241660,10050,10050,10050,10050,0
|
|
20240805,174700,490241660,10050,10050,10050,10050,0
|
|
20240805,174600,490241660,10050,10050,10050,10050,2892
|
|
20240805,174500,490241660,10050,10050,10050,10050,0
|
|
20240805,174400,490241660,10050,10050,10050,10050,0
|
|
20240805,174300,490241660,10050,10050,10050,10050,0
|
|
20240805,174200,490241660,10050,10050,10050,10050,0
|
|
20240805,174100,490241660,10050,10050,10050,10050,0
|
|
20240805,174000,490241660,10050,10050,10050,10050,0
|
|
20240805,173900,490241660,10050,10050,10050,10050,0
|
|
20240805,173800,490241660,10050,10050,10050,10050,0
|
|
20240805,173700,490241660,10050,10050,10050,10050,0
|
|
20240805,173600,490241660,10050,10050,10050,10050,0
|
|
20240805,173500,490241660,10050,10050,10050,10050,0
|
|
20240805,173400,490241660,10050,10050,10050,10050,0
|
|
20240805,173300,490241660,10050,10050,10050,10050,0
|
|
20240805,173200,490241660,10050,10050,10050,10050,0
|
|
20240805,173100,490241660,10050,10050,10050,10050,0
|
|
20240805,173000,490241660,10050,10050,10050,10050,0
|
|
20240805,172900,490241660,10050,10050,10050,10050,0
|
|
20240805,172800,490241660,10050,10050,10050,10050,0
|
|
20240805,172700,490241660,10050,10050,10050,10050,0
|
|
20240805,172600,490241660,10050,10050,10050,10050,0
|
|
20240805,172500,490241660,10050,10050,10050,10050,0
|
|
20240805,172400,490241660,10050,10050,10050,10050,0
|
|
20240805,172300,490241660,10050,10050,10050,10050,0
|
|
20240805,172200,490241660,10050,10050,10050,10050,0
|
|
20240805,172100,490241660,10050,10050,10050,10050,0
|
|
20240805,172000,490241660,10050,10050,10050,10050,0
|
|
20240805,171900,490241660,10050,10050,10050,10050,0
|
|
20240805,171800,490241660,10050,10050,10050,10050,0
|
|
20240805,171700,490241660,10050,10050,10050,10050,0
|
|
20240805,171600,490241660,10050,10050,10050,10050,2892
|
|
20240805,171500,490241660,10050,10050,10050,10050,0
|
|
20240805,171400,490241660,10050,10050,10050,10050,0
|
|
20240805,171300,490241660,10050,10050,10050,10050,0
|
|
20240805,171200,490241660,10050,10050,10050,10050,0
|
|
20240805,171100,490241660,10050,10050,10050,10050,0
|
|
20240805,171000,490241660,10050,10050,10050,10050,0
|
|
20240805,170900,490241660,10050,10050,10050,10050,0
|
|
20240805,170800,490241660,10050,10050,10050,10050,0
|
|
20240805,170700,490241660,10050,10050,10050,10050,0
|
|
20240805,170600,490241660,10050,10050,10050,10050,0
|
|
20240805,170500,490241660,10050,10050,10050,10050,0
|
|
20240805,170400,490241660,10050,10050,10050,10050,0
|
|
20240805,170300,490241660,10050,10050,10050,10050,0
|
|
20240805,170200,490241660,10050,10050,10050,10050,0
|
|
20240805,170100,490241660,10050,10050,10050,10050,0
|
|
20240805,170000,490241660,10050,10050,10050,10050,0
|
|
20240805,165900,490241660,10050,10050,10050,10050,0
|
|
20240805,165800,490241660,10050,10050,10050,10050,0
|
|
20240805,165700,490241660,10050,10050,10050,10050,0
|
|
20240805,165600,490241660,10050,10050,10050,10050,0
|
|
20240805,165500,490241660,10050,10050,10050,10050,0
|
|
20240805,165400,490241660,10050,10050,10050,10050,0
|
|
20240805,165300,490241660,10050,10050,10050,10050,0
|
|
20240805,165200,490241660,10050,10050,10050,10050,0
|
|
20240805,165100,490241660,10050,10050,10050,10050,0
|
|
20240805,165000,490241660,10050,10050,10050,10050,0
|
|
20240805,164900,490241660,10050,10050,10050,10050,0
|
|
20240805,164800,490241660,10050,10050,10050,10050,0
|
|
20240805,164700,490241660,10050,10050,10050,10050,0
|
|
20240805,164600,490241660,10050,10050,10050,10050,2892
|
|
20240805,164500,490241660,10050,10050,10050,10050,0
|
|
20240805,164400,490241660,10050,10050,10050,10050,0
|
|
20240805,164300,490241660,10050,10050,10050,10050,0
|
|
20240805,164200,490241660,10050,10050,10050,10050,0
|
|
20240805,164100,490241660,10050,10050,10050,10050,0
|
|
20240805,164000,490241660,10050,10050,10050,10050,0
|
|
20240805,163900,490241660,10050,10050,10050,10050,0
|
|
20240805,163800,490241660,10050,10050,10050,10050,0
|
|
20240805,163700,490241660,10050,10050,10050,10050,0
|
|
20240805,163600,490241660,10050,10050,10050,10050,0
|
|
20240805,163500,490241660,10050,10050,10050,10050,0
|
|
20240805,163400,490241660,10050,10050,10050,10050,0
|
|
20240805,163300,490241660,10050,10050,10050,10050,0
|
|
20240805,163200,490241660,10050,10050,10050,10050,0
|
|
20240805,163100,490241660,10050,10050,10050,10050,0
|
|
20240805,163000,490241660,10050,10050,10050,10050,0
|
|
20240805,162900,490241660,10050,10050,10050,10050,0
|
|
20240805,162800,490241660,10050,10050,10050,10050,0
|
|
20240805,162700,490241660,10050,10050,10050,10050,0
|
|
20240805,162600,490241660,10050,10050,10050,10050,0
|
|
20240805,162500,490241660,10050,10050,10050,10050,0
|
|
20240805,162400,490241660,10050,10050,10050,10050,0
|
|
20240805,162300,490241660,10050,10050,10050,10050,0
|
|
20240805,162200,490241660,10050,10050,10050,10050,0
|
|
20240805,162100,490241660,10050,10050,10050,10050,0
|
|
20240805,162000,490241660,10050,10050,10050,10050,0
|
|
20240805,161900,490241660,10050,10050,10050,10050,0
|
|
20240805,161800,490241660,10050,10050,10050,10050,0
|
|
20240805,161700,490241660,10050,10050,10050,10050,0
|
|
20240805,161600,490241660,10050,10050,10050,10050,2892
|
|
20240805,161500,490241660,10050,10050,10050,10050,0
|
|
20240805,161400,490241660,10050,10050,10050,10050,0
|
|
20240805,161300,490241660,10050,10050,10050,10050,0
|
|
20240805,161200,490241660,10050,10050,10050,10050,0
|
|
20240805,161100,490241660,10050,10050,10050,10050,0
|
|
20240805,161000,490241660,10050,10050,10050,10050,0
|
|
20240805,160900,490241660,10050,10050,10050,10050,0
|
|
20240805,160800,490241660,10050,10050,10050,10050,0
|
|
20240805,160700,490241660,10050,10050,10050,10050,0
|
|
20240805,160600,490241660,10050,10050,10050,10050,0
|
|
20240805,160500,490241660,10050,10050,10050,10050,0
|
|
20240805,160400,490241660,10050,10050,10050,10050,0
|
|
20240805,160300,490241660,10050,10050,10050,10050,0
|
|
20240805,160200,490241660,10050,10050,10050,10050,0
|
|
20240805,160100,490241660,10050,10050,10050,10050,0
|
|
20240805,160000,490241660,10050,10050,10050,10050,0
|
|
20240805,155900,490241660,10050,10050,10050,10050,0
|
|
20240805,155800,490241660,10050,10050,10050,10050,0
|
|
20240805,155700,490241660,10050,10050,10050,10050,0
|
|
20240805,155600,490241660,10050,10050,10050,10050,0
|
|
20240805,155500,490241660,10050,10050,10050,10050,0
|
|
20240805,155400,490241660,10050,10050,10050,10050,0
|
|
20240805,155300,490241660,10050,10050,10050,10050,0
|
|
20240805,155200,490241660,10050,10050,10050,10050,0
|
|
20240805,155100,490241660,10050,10050,10050,10050,0
|
|
20240805,155000,490241660,10050,10050,10050,10050,0
|
|
20240805,154900,490241660,10050,10050,10050,10050,0
|
|
20240805,154800,490241660,10050,10050,10050,10050,0
|
|
20240805,154700,490241660,10050,10050,10050,10050,0
|
|
20240805,154600,490241660,10050,10050,10050,10050,2892
|
|
20240805,154500,490241660,10050,10050,10050,10050,0
|
|
20240805,154400,490241660,10050,10050,10050,10050,0
|
|
20240805,154300,490241660,10050,10050,10050,10050,0
|
|
20240805,154200,490241660,10050,10050,10050,10050,0
|
|
20240805,154100,490241660,10050,10050,10050,10050,0
|
|
20240805,154000,490241660,10050,10050,10050,10050,0
|
|
20240805,153900,490241660,10050,10050,10050,10050,0
|
|
20240805,153800,490241660,10050,10050,10050,10050,0
|
|
20240805,153700,490241660,10050,10050,10050,10050,0
|
|
20240805,153600,490241660,10050,10050,10050,10050,0
|
|
20240805,153500,490241660,10050,10050,10050,10050,0
|
|
20240805,153400,490241660,10050,10050,10050,10050,0
|
|
20240805,153300,490241660,10050,10050,10050,10050,0
|
|
20240805,153200,490241660,10050,10050,10050,10050,0
|
|
20240805,153100,490241660,10050,10050,10050,10050,0
|
|
20240805,153000,490241660,10050,10050,10050,10050,2892
|
|
20240805,152900,461177060,10040,10040,10040,10040,0
|
|
20240805,152800,461177060,10040,10040,10040,10040,0
|
|
20240805,152700,461177060,10040,10040,10040,10040,0
|
|
20240805,152600,461177060,10040,10040,10040,10040,0
|
|
20240805,152500,461177060,10040,10040,10040,10040,0
|
|
20240805,152400,461177060,10040,10040,10040,10040,0
|
|
20240805,152300,461177060,10040,10040,10040,10040,0
|
|
20240805,152200,461177060,10040,10040,10040,10040,0
|
|
20240805,152100,461177060,10040,10040,10040,10040,0
|
|
20240805,152000,461177060,10040,10040,10040,10040,0
|
|
20240805,151900,461177060,10040,10040,10040,10040,0
|
|
20240805,151800,461177060,10040,10040,10040,10040,0
|
|
20240805,151700,461177060,10040,10040,10040,10040,2
|
|
20240805,151600,461156980,10060,10060,10060,10060,0
|
|
20240805,151500,461156980,10060,9990,10060,9990,145
|
|
20240805,151400,459706330,10000,9980,10000,9980,23
|
|
20240805,151300,459476490,9980,10000,10000,9980,50
|
|
20240805,151200,458976680,10000,9970,10010,9960,38
|
|
20240805,151100,458597160,9970,10020,10020,9970,26
|
|
20240805,151000,458337480,10020,10020,10070,10020,35
|
|
20240805,150900,457986440,10030,10060,10100,10020,30
|
|
20240805,150800,457684930,10050,10100,10110,10030,108
|
|
20240805,150700,456601190,10040,10030,10060,10030,43
|
|
20240805,150600,456169350,10040,10050,10050,10020,23
|
|
20240805,150500,455938570,10040,10050,10050,10040,6
|
|
20240805,150400,455878320,10050,10050,10050,10050,0
|
|
20240805,150300,455878320,10050,10060,10100,10050,27
|
|
20240805,150200,455606320,10050,10040,10050,10040,450
|
|
20240805,150100,451084150,10040,10030,10040,10030,13
|
|
20240805,150000,450953740,10030,10010,10030,10010,640
|
|
20240805,145900,444545490,10010,10010,10010,10010,2
|
|
20240805,145800,444525470,10010,10030,10030,9980,104
|
|
20240805,145700,443487060,9980,10030,10030,9980,7
|
|
20240805,145600,443417100,9990,9980,9990,9950,410
|
|
20240805,145500,439331790,10000,10030,10050,9990,660
|
|
20240805,145400,432728080,9970,10040,10060,9970,1158
|
|
20240805,145300,421175070,10010,10000,10010,9970,650
|
|
20240805,145200,414677960,10000,10010,10010,10000,69
|
|
20240805,145100,413987830,10020,10040,10040,10020,68
|
|
20240805,145000,413305740,10020,10020,10020,10020,20
|
|
20240805,144900,413105340,10020,10020,10020,10020,0
|
|
20240805,144800,413105340,10020,10000,10020,9990,1335
|
|
20240805,144700,399756720,10000,10000,10000,10000,759
|
|
20240805,144600,392166720,10010,10050,10050,10010,230
|
|
20240805,144500,389861920,10060,10150,10150,10060,454
|
|
20240805,144400,385276090,10140,10150,10150,10140,22
|
|
20240805,144300,385052910,10020,10020,10020,10020,0
|
|
20240805,144200,385052910,10020,10020,10020,10020,0
|
|
20240805,144100,385052910,10020,10020,10020,10020,0
|
|
20240805,144000,385052910,10020,10020,10020,10020,0
|
|
20240805,143900,385052910,10020,10020,10020,10020,0
|
|
20240805,143800,385052910,10020,10020,10020,10020,0
|
|
20240805,143700,385052910,10020,10020,10020,10020,0
|
|
20240805,143600,385052910,10020,10020,10020,10020,0
|
|
20240805,143500,385052910,10020,10020,10020,10020,0
|
|
20240805,143400,385052910,10020,10020,10020,10020,0
|
|
20240805,143300,385052910,10020,10020,10020,10020,0
|
|
20240805,143200,385052910,10020,10020,10020,10020,0
|
|
20240805,143100,385052910,10020,10020,10020,10020,0
|
|
20240805,143000,385052910,10020,10020,10020,10020,0
|
|
20240805,142900,385052910,10020,10020,10020,10020,0
|
|
20240805,142800,385052910,10020,10020,10020,10020,0
|
|
20240805,142700,385052910,10020,10020,10020,10020,0
|
|
20240805,142600,385052910,10020,10020,10020,10020,0
|
|
20240805,142500,385052910,10020,10020,10020,10020,0
|
|
20240805,142400,385052910,10020,10020,10020,10020,0
|
|
20240805,142300,385052910,10020,10020,10020,10020,0
|
|
20240805,142200,385052910,10020,10020,10020,10020,0
|
|
20240805,142100,385052910,10020,10020,10020,10020,0
|
|
20240805,142000,385052910,10020,10020,10020,10020,0
|
|
20240805,141900,385052910,10020,10020,10020,10020,0
|
|
20240805,141800,385052910,10020,10020,10020,10020,0
|
|
20240805,141700,385052910,10020,10020,10020,10020,0
|
|
20240805,141600,385052910,10020,10020,10020,10020,0
|
|
20240805,141500,385052910,10020,10020,10020,10020,0
|
|
20240805,141400,385052910,10020,10020,10020,10020,0
|
|
20240805,141300,385052910,10020,10020,10020,10020,0
|
|
20240805,141200,385052910,10020,10030,10030,10020,296
|
|
20240805,141100,382084190,10060,10060,10060,10060,0
|
|
20240805,141000,382084190,10060,10050,10060,10040,986
|
|
20240805,140900,372167530,10150,10150,10150,10150,20
|
|
20240805,140800,371964530,10140,10050,10140,10050,150
|
|
20240805,140700,370451520,10050,10050,10050,10050,0
|
|
20240805,140600,370451520,10050,10050,10050,10050,11
|
|
20240805,140500,370340970,10070,10070,10070,10070,0
|
|
20240805,140400,370340970,10070,10070,10070,10070,17
|
|
20240805,140300,370169780,10080,10080,10080,10080,11
|
|
20240805,140200,370058900,10170,10170,10170,10170,0
|
|
20240805,140100,370058900,10170,10110,10170,10110,112
|
|
20240805,140000,368926180,10110,10070,10160,10070,661
|
|
20240805,135900,362256700,10060,10060,10060,10060,0
|
|
20240805,135800,362256700,10060,10060,10060,10060,0
|
|
20240805,135700,362256700,10060,10060,10060,10060,0
|
|
20240805,135600,362256700,10060,10060,10060,10060,0
|
|
20240805,135500,362256700,10060,10040,10060,10040,35
|
|
20240805,135400,361904800,10060,10060,10060,10060,0
|
|
20240805,135300,361904800,10060,10050,10060,10050,13
|
|
20240805,135200,361774130,10060,10060,10060,10060,49
|
|
20240805,135100,361281190,10080,10080,10080,10080,3
|
|
20240805,135000,361250950,10070,10090,10090,10070,17
|
|
20240805,134900,361079720,10080,10080,10080,10080,0
|
|
20240805,134800,361079720,10080,10080,10080,10080,0
|
|
20240805,134700,361079720,10080,10080,10080,10080,14
|
|
20240805,134600,360938600,10110,10110,10110,10110,0
|
|
20240805,134500,360938600,10110,10110,10110,10110,10
|
|
20240805,134400,360837500,10090,10090,10090,10090,0
|
|
20240805,134300,360837500,10090,10090,10090,10090,0
|
|
20240805,134200,360837500,10090,10090,10090,10090,11
|
|
20240805,134100,360726510,10100,10100,10100,10100,0
|
|
20240805,134000,360726510,10100,10100,10100,10100,52
|
|
20240805,133900,360201310,10070,10070,10070,10070,0
|
|
20240805,133800,360201310,10070,10070,10070,10070,0
|
|
20240805,133700,360201310,10070,10070,10070,10070,0
|
|
20240805,133600,360201310,10070,10070,10070,10070,0
|
|
20240805,133500,360201310,10070,10070,10070,10070,0
|
|
20240805,133400,360201310,10070,10070,10120,10050,2184
|
|
20240805,133300,338216610,10050,10050,10050,10050,0
|
|
20240805,133200,338216610,10050,10060,10060,10050,530
|
|
20240805,133100,332889350,10050,10110,10110,10050,649
|
|
20240805,133000,326344290,10100,10080,10120,10080,801
|
|
20240805,132900,318249220,10090,10090,10090,10080,31
|
|
20240805,132800,317936530,10090,10090,10090,10090,0
|
|
20240805,132700,317936530,10090,10090,10090,10090,40
|
|
20240805,132600,317532930,10090,10090,10090,10090,0
|
|
20240805,132500,317532930,10090,10090,10090,10090,38
|
|
20240805,132400,317149510,10090,10090,10090,10090,0
|
|
20240805,132300,317149510,10090,10090,10090,10090,0
|
|
20240805,132200,317149510,10090,10090,10090,10090,13
|
|
20240805,132100,317018340,10100,10100,10100,10100,0
|
|
20240805,132000,317018340,10100,10100,10100,10100,0
|
|
20240805,131900,317018340,10100,10100,10100,10100,0
|
|
20240805,131800,317018340,10100,10090,10100,10090,100
|
|
20240805,131700,316009060,10100,10090,10100,10090,10
|
|
20240805,131600,315908080,10100,10100,10100,10100,10
|
|
20240805,131500,315807080,10120,10110,10160,10110,191
|
|
20240805,131400,313875630,10100,10100,10100,10100,0
|
|
20240805,131300,313875630,10100,10110,10110,10100,12
|
|
20240805,131200,313754330,10130,10150,10150,10130,37
|
|
20240805,131100,313378980,10170,10170,10170,10170,0
|
|
20240805,131000,313378980,10170,10260,10260,10170,390
|
|
20240805,130900,309412240,10190,10150,10220,10150,82
|
|
20240805,130800,308576430,10270,10100,10270,10100,212
|
|
20240805,130700,306432340,10110,10070,10110,10070,750
|
|
20240805,130600,298861590,10070,10070,10070,10070,0
|
|
20240805,130500,298861590,10070,10070,10070,10070,50
|
|
20240805,130400,298358090,10070,10090,10090,10070,501
|
|
20240805,130300,293309500,10090,10090,10090,10090,0
|
|
20240805,130200,293309500,10090,10090,10090,10090,33
|
|
20240805,130100,292976530,10090,10090,10090,10090,24
|
|
20240805,130000,292734370,10100,10100,10100,10100,21
|
|
20240805,125900,292522270,10110,10110,10110,10110,69
|
|
20240805,125800,291824680,10120,10120,10120,10120,0
|
|
20240805,125700,291824680,10120,10120,10120,10120,30
|
|
20240805,125600,291521080,10120,10120,10120,10120,0
|
|
20240805,125500,291521080,10120,10120,10120,10120,0
|
|
20240805,125400,291521080,10120,10120,10120,10120,0
|
|
20240805,125300,291521080,10120,10120,10120,10120,0
|
|
20240805,125200,291521080,10120,10120,10120,10120,2
|
|
20240805,125100,291500840,10120,10120,10120,10120,0
|
|
20240805,125000,291500840,10120,10120,10120,10120,0
|
|
20240805,124900,291500840,10120,10120,10120,10120,41
|
|
20240805,124800,291085920,10130,10130,10130,10130,0
|
|
20240805,124700,291085920,10130,10130,10130,10130,1
|
|
20240805,124600,291075790,10130,10130,10130,10130,0
|
|
20240805,124500,291075790,10130,10130,10130,10130,0
|
|
20240805,124400,291075790,10130,10130,10130,10130,10
|
|
20240805,124300,290974490,10140,10140,10140,10140,5
|
|
20240805,124200,290923790,10120,10120,10120,10120,0
|
|
20240805,124100,290923790,10120,10120,10120,10120,0
|
|
20240805,124000,290923790,10120,10120,10120,10120,10
|
|
20240805,123900,290822590,10100,10100,10100,10100,138
|
|
20240805,123800,289428790,10110,10110,10110,10110,1
|
|
20240805,123700,289418680,10110,10110,10110,10080,1012
|
|
20240805,123600,279202960,10110,10120,10120,10110,343
|
|
20240805,123500,275731950,10130,10130,10130,10130,0
|
|
20240805,123400,275731950,10130,10130,10130,10130,0
|
|
20240805,123300,275731950,10130,10130,10130,10130,0
|
|
20240805,123200,275731950,10130,10140,10140,10130,88
|
|
20240805,123100,274840140,10150,10150,10150,10150,1
|
|
20240805,123000,274829990,10150,10150,10150,10150,0
|
|
20240805,122900,274829990,10150,10150,10150,10150,0
|
|
20240805,122800,274829990,10150,10150,10150,10150,0
|
|
20240805,122700,274829990,10150,10150,10150,10150,0
|
|
20240805,122600,274829990,10150,10130,10200,10130,1454
|
|
20240805,122500,260086690,10130,10130,10130,10130,0
|
|
20240805,122400,260086690,10130,10130,10130,10130,6
|
|
20240805,122300,260025910,10130,10140,10140,10130,51
|
|
20240805,122200,259509050,10160,10150,10160,10150,14
|
|
20240805,122100,259366930,10150,10150,10150,10150,24
|
|
20240805,122000,259123330,10150,10200,10220,10150,823
|
|
20240805,121900,250768170,10180,10180,10180,10180,21
|
|
20240805,121800,250554390,10290,10170,10290,10170,463
|
|
20240805,121700,245844120,10170,10170,10170,10170,37
|
|
20240805,121600,245467830,10170,10170,10170,10170,63
|
|
20240805,121500,244827120,10170,10170,10170,10170,100
|
|
20240805,121400,243810120,10150,10150,10150,10150,0
|
|
20240805,121300,243810120,10150,10150,10150,10150,87
|
|
20240805,121200,242927070,10170,10170,10170,10170,0
|
|
20240805,121100,242927070,10170,10170,10170,10170,0
|
|
20240805,121000,242927070,10170,10170,10170,10170,0
|
|
20240805,120900,242927070,10170,10170,10170,10170,0
|
|
20240805,120800,242927070,10170,10170,10170,10170,0
|
|
20240805,120700,242927070,10170,10170,10170,10170,0
|
|
20240805,120600,242927070,10170,10170,10170,10170,0
|
|
20240805,120500,242927070,10170,10170,10170,10170,0
|
|
20240805,120400,242927070,10170,10170,10170,10170,0
|
|
20240805,120300,242927070,10170,10170,10170,10170,0
|
|
20240805,120200,242927070,10170,10130,10180,10130,1010
|
|
20240805,120100,232674710,10140,10140,10140,10140,396
|
|
20240805,120000,228659270,10150,10150,10150,10150,0
|
|
20240805,115900,228659270,10150,10150,10150,10150,0
|
|
20240805,115800,228659270,10150,10150,10150,10150,0
|
|
20240805,115700,228659270,10150,10150,10150,10150,0
|
|
20240805,115600,228659270,10150,10150,10150,10150,0
|
|
20240805,115500,228659270,10150,10150,10150,10150,0
|
|
20240805,115400,228659270,10150,10150,10150,10150,0
|
|
20240805,115300,228659270,10150,10150,10150,10150,0
|
|
20240805,115200,228659270,10150,10150,10150,10150,0
|
|
20240805,115100,228659270,10150,10150,10150,10150,0
|
|
20240805,115000,228659270,10150,10150,10150,10150,0
|
|
20240805,114900,228659270,10150,10150,10150,10150,13
|
|
20240805,114800,228527320,10150,10150,10150,10150,0
|
|
20240805,114700,228527320,10150,10150,10150,10150,0
|
|
20240805,114600,228527320,10150,10150,10150,10150,0
|
|
20240805,114500,228527320,10150,10150,10150,10150,40
|
|
20240805,114400,228121320,10150,10150,10150,10150,0
|
|
20240805,114300,228121320,10150,10150,10150,10150,1
|
|
20240805,114200,228111170,10160,10150,10160,10150,4
|
|
20240805,114100,228070550,10150,10150,10150,10150,2
|
|
20240805,114000,228050250,10150,10150,10150,10150,0
|
|
20240805,113900,228050250,10150,10150,10150,10150,659
|
|
20240805,113800,221361400,10150,10150,10150,10150,164
|
|
20240805,113700,219696800,10160,10160,10160,10160,0
|
|
20240805,113600,219696800,10160,10160,10160,10160,0
|
|
20240805,113500,219696800,10160,10160,10160,10160,0
|
|
20240805,113400,219696800,10160,10160,10160,10160,11
|
|
20240805,113300,219585040,10170,10190,10190,10170,807
|
|
20240805,113200,211362020,10200,10210,10210,10200,673
|
|
20240805,113100,204493420,10300,10300,10300,10300,0
|
|
20240805,113000,204493420,10300,10180,10300,10170,253
|
|
20240805,112900,201917800,10180,10180,10180,10180,0
|
|
20240805,112800,201917800,10180,10180,10180,10180,2
|
|
20240805,112700,201897440,10180,10180,10180,10180,0
|
|
20240805,112600,201897440,10180,10180,10180,10180,10
|
|
20240805,112500,201795640,10160,10160,10160,10160,0
|
|
20240805,112400,201795640,10160,10160,10160,10160,0
|
|
20240805,112300,201795640,10160,10160,10160,10160,0
|
|
20240805,112200,201795640,10160,10160,10180,10160,512
|
|
20240805,112100,196593480,10150,10150,10150,10150,0
|
|
20240805,112000,196593480,10150,10150,10150,10150,0
|
|
20240805,111900,196593480,10150,10150,10150,10150,0
|
|
20240805,111800,196593480,10150,10150,10150,10150,1
|
|
20240805,111700,196583330,10140,10140,10140,10140,0
|
|
20240805,111600,196583330,10140,10140,10140,10140,0
|
|
20240805,111500,196583330,10140,10140,10140,10140,72
|
|
20240805,111400,195853250,10160,10160,10160,10160,0
|
|
20240805,111300,195853250,10160,10160,10160,10160,0
|
|
20240805,111200,195853250,10160,10160,10160,10160,0
|
|
20240805,111100,195853250,10160,10160,10160,10160,0
|
|
20240805,111000,195853250,10160,10160,10160,10160,31
|
|
20240805,110900,195538290,10160,10160,10160,10160,0
|
|
20240805,110800,195538290,10160,10160,10160,10160,0
|
|
20240805,110700,195538290,10160,10160,10160,10160,53
|
|
20240805,110600,194999810,10170,10250,10250,10170,632
|
|
20240805,110500,188552890,10220,10240,10240,10220,16
|
|
20240805,110400,188389220,10250,10250,10250,10250,0
|
|
20240805,110300,188389220,10250,10290,10290,10250,8
|
|
20240805,110200,188307080,10310,10310,10310,10310,2
|
|
20240805,110100,188286460,10190,10150,10190,10150,750
|
|
20240805,110000,180656590,10150,10150,10150,10150,0
|
|
20240805,105900,180656590,10150,10150,10150,10150,0
|
|
20240805,105800,180656590,10150,10150,10150,10150,13
|
|
20240805,105700,180524640,10160,10160,10160,10160,52
|
|
20240805,105600,179996320,10180,10200,10200,10180,10
|
|
20240805,105500,179894420,10180,10180,10180,10170,5
|
|
20240805,105400,179843550,10180,10180,10180,10180,0
|
|
20240805,105300,179843550,10180,10190,10190,10180,14
|
|
20240805,105200,179700920,10190,10190,10190,10190,12
|
|
20240805,105100,179578640,10200,10220,10220,10200,524
|
|
20240805,105000,174229790,10250,10230,10250,10230,31
|
|
20240805,104900,173912510,10300,10300,10300,10300,2
|
|
20240805,104800,173891910,10310,10230,10310,10230,11
|
|
20240805,104700,173778950,10230,10230,10230,10230,4
|
|
20240805,104600,173738030,10240,10210,10250,10210,25
|
|
20240805,104500,173482540,10170,10170,10170,10170,0
|
|
20240805,104400,173482540,10170,10170,10170,10170,38
|
|
20240805,104300,173096080,10170,10170,10170,10170,0
|
|
20240805,104200,173096080,10170,10170,10170,10170,0
|
|
20240805,104100,173096080,10170,10170,10170,10170,0
|
|
20240805,104000,173096080,10170,10170,10170,10170,0
|
|
20240805,103900,173096080,10170,10170,10170,10170,4
|
|
20240805,103800,173055400,10180,10180,10180,10180,0
|
|
20240805,103700,173055400,10180,10180,10180,10180,0
|
|
20240805,103600,173055400,10180,10180,10180,10180,0
|
|
20240805,103500,173055400,10180,10180,10180,10180,10
|
|
20240805,103400,172953600,10310,10310,10310,10310,0
|
|
20240805,103300,172953600,10310,10310,10310,10310,0
|
|
20240805,103200,172953600,10310,10310,10310,10310,0
|
|
20240805,103100,172953600,10310,10310,10310,10310,0
|
|
20240805,103000,172953600,10310,10140,10310,10140,813
|
|
20240805,102900,164690260,10140,10150,10150,10140,47
|
|
20240805,102800,164213470,10160,10160,10160,10160,0
|
|
20240805,102700,164213470,10160,10170,10170,10160,170
|
|
20240805,102600,162484680,10180,10180,10180,10180,0
|
|
20240805,102500,162484680,10180,10180,10180,10180,0
|
|
20240805,102400,162484680,10180,10180,10180,10180,0
|
|
20240805,102300,162484680,10180,10180,10180,10180,0
|
|
20240805,102200,162484680,10180,10180,10180,10180,6
|
|
20240805,102100,162423600,10200,10200,10200,10200,1
|
|
20240805,102000,162413400,10200,10200,10200,10200,2
|
|
20240805,101900,162393000,10190,10190,10190,10190,0
|
|
20240805,101800,162393000,10190,10190,10190,10190,0
|
|
20240805,101700,162393000,10190,10190,10190,10190,12
|
|
20240805,101600,162270720,10200,10200,10200,10200,0
|
|
20240805,101500,162270720,10200,10230,10230,10200,626
|
|
20240805,101400,155878870,10240,10310,10310,10240,19
|
|
20240805,101300,155683560,10240,10240,10240,10240,0
|
|
20240805,101200,155683560,10240,10240,10240,10240,0
|
|
20240805,101100,155683560,10240,10240,10240,10240,0
|
|
20240805,101000,155683560,10240,10240,10240,10240,0
|
|
20240805,100900,155683560,10240,10240,10240,10240,0
|
|
20240805,100800,155683560,10240,10240,10240,10240,1
|
|
20240805,100700,155673320,10310,10310,10310,10310,0
|
|
20240805,100600,155673320,10310,10310,10310,10310,0
|
|
20240805,100500,155673320,10310,10260,10310,10260,26
|
|
20240805,100400,155406510,10220,10250,10320,10220,318
|
|
20240805,100300,152147250,10340,10210,10340,10190,121
|
|
20240805,100200,150909080,10200,10200,10200,10200,0
|
|
20240805,100100,150909080,10200,10200,10230,10180,48
|
|
20240805,100000,150419440,10240,10140,10240,10140,1210
|
|
20240805,095900,138126630,10140,10140,10140,10140,0
|
|
20240805,095800,138126630,10140,10140,10140,10140,0
|
|
20240805,095700,138126630,10140,10140,10140,10140,0
|
|
20240805,095600,138126630,10140,10140,10140,10140,102
|
|
20240805,095500,137092350,10140,10140,10140,10140,0
|
|
20240805,095400,137092350,10140,10140,10140,10140,0
|
|
20240805,095300,137092350,10140,10140,10140,10140,10
|
|
20240805,095200,136990950,10140,10160,10160,10140,990
|
|
20240805,095100,126947150,10170,10170,10170,10170,221
|
|
20240805,095000,124699580,10180,10180,10180,10180,0
|
|
20240805,094900,124699580,10180,10180,10180,10180,1
|
|
20240805,094800,124689400,10170,10170,10170,10170,1
|
|
20240805,094700,124679230,10180,10200,10200,10180,461
|
|
20240805,094600,119981670,10210,10210,10210,10210,0
|
|
20240805,094500,119981670,10210,10210,10210,10210,8
|
|
20240805,094400,119899990,10200,10200,10200,10200,0
|
|
20240805,094300,119899990,10200,10200,10200,10200,1
|
|
20240805,094200,119889790,10200,10200,10200,10200,0
|
|
20240805,094100,119889790,10200,10200,10200,10200,10
|
|
20240805,094000,119787790,10210,10210,10210,10210,243
|
|
20240805,093900,117306760,10220,10260,10260,10220,411
|
|
20240805,093800,113094370,10290,10240,10290,10240,575
|
|
20240805,093700,107201990,10230,10250,10280,10230,414
|
|
20240805,093600,102962270,10300,10240,10300,10230,97
|
|
20240805,093500,101969440,10210,10200,10210,10200,409
|
|
20240805,093400,97793640,10200,10200,10200,10200,52
|
|
20240805,093300,97263240,10200,10200,10200,10200,0
|
|
20240805,093200,97263240,10200,10200,10200,10200,1
|
|
20240805,093100,97253040,10210,10210,10210,10210,1
|
|
20240805,093000,97242830,10200,10210,10250,10200,882
|
|
20240805,092900,88231490,10200,10200,10200,10200,0
|
|
20240805,092800,88231490,10200,10200,10200,10200,4
|
|
20240805,092700,88190690,10210,10210,10210,10210,10
|
|
20240805,092600,88088590,10210,10210,10210,10210,1
|
|
20240805,092500,88078380,10210,10210,10210,10210,3
|
|
20240805,092400,88047750,10190,10190,10190,10190,0
|
|
20240805,092300,88047750,10190,10190,10190,10190,10
|
|
20240805,092200,87945850,10190,10200,10200,10190,165
|
|
20240805,092100,86264290,10210,10210,10210,10210,0
|
|
20240805,092000,86264290,10210,10210,10210,10210,2
|
|
20240805,091900,86243870,10210,10210,10210,10210,1
|
|
20240805,091800,86233660,10200,10200,10200,10200,0
|
|
20240805,091700,86233660,10200,10210,10210,10200,44
|
|
20240805,091600,85784840,10220,10210,10220,10210,6
|
|
20240805,091500,85723560,10200,10230,10240,10200,1455
|
|
20240805,091400,70863050,10240,10240,10240,10240,31
|
|
20240805,091300,70545610,10230,10280,10280,10230,1086
|
|
20240805,091200,59416030,10300,10300,10300,10300,0
|
|
20240805,091100,59416030,10300,10300,10300,10300,2
|
|
20240805,091000,59395430,10280,10280,10280,10280,502
|
|
20240805,090900,54234870,10310,10380,10380,10280,1860
|
|
20240805,090800,35025300,10390,10390,10390,10390,4
|
|
20240805,090700,34983740,10410,10410,10410,10410,2
|
|
20240805,090600,34962920,10390,10390,10390,10390,1
|
|
20240805,090500,34952530,10410,10380,10410,10370,877
|
|
20240805,090400,25850500,10420,10390,10420,10390,102
|
|
20240805,090300,24790660,10430,10390,10430,10390,164
|
|
20240805,090200,23086580,10440,10440,10450,10400,739
|
|
20240805,090100,15388270,10450,10470,10510,10450,1119
|
|
20240805,090000,3651480,10480,10520,10520,10480,347
|