619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,191600,366843210,10400,10400,10400,10400,2144
|
|
20240809,191500,366843210,10400,10400,10400,10400,0
|
|
20240809,191400,366843210,10400,10400,10400,10400,0
|
|
20240809,191300,366843210,10400,10400,10400,10400,0
|
|
20240809,191200,366843210,10400,10400,10400,10400,0
|
|
20240809,191100,366843210,10400,10400,10400,10400,0
|
|
20240809,191000,366843210,10400,10400,10400,10400,0
|
|
20240809,190900,366843210,10400,10400,10400,10400,0
|
|
20240809,190800,366843210,10400,10400,10400,10400,0
|
|
20240809,190700,366843210,10400,10400,10400,10400,0
|
|
20240809,190600,366843210,10400,10400,10400,10400,0
|
|
20240809,190500,366843210,10400,10400,10400,10400,0
|
|
20240809,190400,366843210,10400,10400,10400,10400,0
|
|
20240809,190300,366843210,10400,10400,10400,10400,0
|
|
20240809,190200,366843210,10400,10400,10400,10400,0
|
|
20240809,190100,366843210,10400,10400,10400,10400,0
|
|
20240809,190000,366843210,10400,10400,10400,10400,0
|
|
20240809,185900,366843210,10400,10400,10400,10400,0
|
|
20240809,185800,366843210,10400,10400,10400,10400,0
|
|
20240809,185700,366843210,10400,10400,10400,10400,0
|
|
20240809,185600,366843210,10400,10400,10400,10400,0
|
|
20240809,185500,366843210,10400,10400,10400,10400,0
|
|
20240809,185400,366843210,10400,10400,10400,10400,0
|
|
20240809,185300,366843210,10400,10400,10400,10400,0
|
|
20240809,185200,366843210,10400,10400,10400,10400,0
|
|
20240809,185100,366843210,10400,10400,10400,10400,0
|
|
20240809,185000,366843210,10400,10400,10400,10400,0
|
|
20240809,184900,366843210,10400,10400,10400,10400,0
|
|
20240809,184800,366843210,10400,10400,10400,10400,0
|
|
20240809,184700,366843210,10400,10400,10400,10400,0
|
|
20240809,184600,366843210,10400,10400,10400,10400,2144
|
|
20240809,184500,366843210,10400,10400,10400,10400,0
|
|
20240809,184400,366843210,10400,10400,10400,10400,0
|
|
20240809,184300,366843210,10400,10400,10400,10400,0
|
|
20240809,184200,366843210,10400,10400,10400,10400,0
|
|
20240809,184100,366843210,10400,10400,10400,10400,0
|
|
20240809,184000,366843210,10400,10400,10400,10400,0
|
|
20240809,183900,366843210,10400,10400,10400,10400,0
|
|
20240809,183800,366843210,10400,10400,10400,10400,0
|
|
20240809,183700,366843210,10400,10400,10400,10400,0
|
|
20240809,183600,366843210,10400,10400,10400,10400,0
|
|
20240809,183500,366843210,10400,10400,10400,10400,0
|
|
20240809,183400,366843210,10400,10400,10400,10400,0
|
|
20240809,183300,366843210,10400,10400,10400,10400,0
|
|
20240809,183200,366843210,10400,10400,10400,10400,0
|
|
20240809,183100,366843210,10400,10400,10400,10400,0
|
|
20240809,183000,366843210,10400,10400,10400,10400,0
|
|
20240809,182900,366843210,10400,10400,10400,10400,0
|
|
20240809,182800,366843210,10400,10400,10400,10400,0
|
|
20240809,182700,366843210,10400,10400,10400,10400,0
|
|
20240809,182600,366843210,10400,10400,10400,10400,0
|
|
20240809,182500,366843210,10400,10400,10400,10400,0
|
|
20240809,182400,366843210,10400,10400,10400,10400,0
|
|
20240809,182300,366843210,10400,10400,10400,10400,0
|
|
20240809,182200,366843210,10400,10400,10400,10400,0
|
|
20240809,182100,366843210,10400,10400,10400,10400,0
|
|
20240809,182000,366843210,10400,10400,10400,10400,0
|
|
20240809,181900,366843210,10400,10400,10400,10400,0
|
|
20240809,181800,366843210,10400,10400,10400,10400,0
|
|
20240809,181700,366843210,10400,10400,10400,10400,0
|
|
20240809,181600,366843210,10400,10400,10400,10400,2144
|
|
20240809,181500,366843210,10400,10400,10400,10400,0
|
|
20240809,181400,366843210,10400,10400,10400,10400,0
|
|
20240809,181300,366843210,10400,10400,10400,10400,0
|
|
20240809,181200,366843210,10400,10400,10400,10400,0
|
|
20240809,181100,366843210,10400,10400,10400,10400,0
|
|
20240809,181000,366843210,10400,10400,10400,10400,0
|
|
20240809,180900,366843210,10400,10400,10400,10400,0
|
|
20240809,180800,366843210,10400,10400,10400,10400,0
|
|
20240809,180700,366843210,10400,10400,10400,10400,0
|
|
20240809,180600,366843210,10400,10400,10400,10400,0
|
|
20240809,180500,366843210,10400,10400,10400,10400,0
|
|
20240809,180400,366843210,10400,10400,10400,10400,0
|
|
20240809,180300,366843210,10400,10400,10400,10400,0
|
|
20240809,180200,366843210,10400,10400,10400,10400,0
|
|
20240809,180100,366843210,10400,10400,10400,10400,0
|
|
20240809,180000,366843210,10400,10400,10400,10400,0
|
|
20240809,175900,366843210,10400,10400,10400,10400,0
|
|
20240809,175800,366843210,10400,10400,10400,10400,0
|
|
20240809,175700,366843210,10400,10400,10400,10400,0
|
|
20240809,175600,366843210,10400,10400,10400,10400,0
|
|
20240809,175500,366843210,10400,10400,10400,10400,0
|
|
20240809,175400,366843210,10400,10400,10400,10400,0
|
|
20240809,175300,366843210,10400,10400,10400,10400,0
|
|
20240809,175200,366843210,10400,10400,10400,10400,0
|
|
20240809,175100,366843210,10400,10400,10400,10400,0
|
|
20240809,175000,366843210,10400,10400,10400,10400,0
|
|
20240809,174900,366843210,10400,10400,10400,10400,0
|
|
20240809,174800,366843210,10400,10400,10400,10400,0
|
|
20240809,174700,366843210,10400,10400,10400,10400,0
|
|
20240809,174600,366843210,10400,10400,10400,10400,2144
|
|
20240809,174500,366843210,10400,10400,10400,10400,0
|
|
20240809,174400,366843210,10400,10400,10400,10400,0
|
|
20240809,174300,366843210,10400,10400,10400,10400,0
|
|
20240809,174200,366843210,10400,10400,10400,10400,0
|
|
20240809,174100,366843210,10400,10400,10400,10400,0
|
|
20240809,174000,366843210,10400,10400,10400,10400,0
|
|
20240809,173900,366843210,10400,10400,10400,10400,0
|
|
20240809,173800,366843210,10400,10400,10400,10400,0
|
|
20240809,173700,366843210,10400,10400,10400,10400,0
|
|
20240809,173600,366843210,10400,10400,10400,10400,0
|
|
20240809,173500,366843210,10400,10400,10400,10400,0
|
|
20240809,173400,366843210,10400,10400,10400,10400,0
|
|
20240809,173300,366843210,10400,10400,10400,10400,0
|
|
20240809,173200,366843210,10400,10400,10400,10400,0
|
|
20240809,173100,366843210,10400,10400,10400,10400,0
|
|
20240809,173000,366843210,10400,10400,10400,10400,0
|
|
20240809,172900,366843210,10400,10400,10400,10400,0
|
|
20240809,172800,366843210,10400,10400,10400,10400,0
|
|
20240809,172700,366843210,10400,10400,10400,10400,0
|
|
20240809,172600,366843210,10400,10400,10400,10400,0
|
|
20240809,172500,366843210,10400,10400,10400,10400,0
|
|
20240809,172400,366843210,10400,10400,10400,10400,0
|
|
20240809,172300,366843210,10400,10400,10400,10400,0
|
|
20240809,172200,366843210,10400,10400,10400,10400,0
|
|
20240809,172100,366843210,10400,10400,10400,10400,0
|
|
20240809,172000,366843210,10400,10400,10400,10400,0
|
|
20240809,171900,366843210,10400,10400,10400,10400,0
|
|
20240809,171800,366843210,10400,10400,10400,10400,0
|
|
20240809,171700,366843210,10400,10400,10400,10400,0
|
|
20240809,171600,366843210,10400,10400,10400,10400,2144
|
|
20240809,171500,366843210,10400,10400,10400,10400,0
|
|
20240809,171400,366843210,10400,10400,10400,10400,0
|
|
20240809,171300,366843210,10400,10400,10400,10400,0
|
|
20240809,171200,366843210,10400,10400,10400,10400,0
|
|
20240809,171100,366843210,10400,10400,10400,10400,0
|
|
20240809,171000,366843210,10400,10400,10400,10400,0
|
|
20240809,170900,366843210,10400,10400,10400,10400,0
|
|
20240809,170800,366843210,10400,10400,10400,10400,0
|
|
20240809,170700,366843210,10400,10400,10400,10400,0
|
|
20240809,170600,366843210,10400,10400,10400,10400,0
|
|
20240809,170500,366843210,10400,10400,10400,10400,0
|
|
20240809,170400,366843210,10400,10400,10400,10400,0
|
|
20240809,170300,366843210,10400,10400,10400,10400,0
|
|
20240809,170200,366843210,10400,10400,10400,10400,0
|
|
20240809,170100,366843210,10400,10400,10400,10400,0
|
|
20240809,170000,366843210,10400,10400,10400,10400,0
|
|
20240809,165900,366843210,10400,10400,10400,10400,0
|
|
20240809,165800,366843210,10400,10400,10400,10400,0
|
|
20240809,165700,366843210,10400,10400,10400,10400,0
|
|
20240809,165600,366843210,10400,10400,10400,10400,0
|
|
20240809,165500,366843210,10400,10400,10400,10400,0
|
|
20240809,165400,366843210,10400,10400,10400,10400,0
|
|
20240809,165300,366843210,10400,10400,10400,10400,0
|
|
20240809,165200,366843210,10400,10400,10400,10400,0
|
|
20240809,165100,366843210,10400,10400,10400,10400,0
|
|
20240809,165000,366843210,10400,10400,10400,10400,0
|
|
20240809,164900,366843210,10400,10400,10400,10400,0
|
|
20240809,164800,366843210,10400,10400,10400,10400,0
|
|
20240809,164700,366843210,10400,10400,10400,10400,0
|
|
20240809,164600,366843210,10400,10400,10400,10400,2144
|
|
20240809,164500,366843210,10400,10400,10400,10400,0
|
|
20240809,164400,366843210,10400,10400,10400,10400,0
|
|
20240809,164300,366843210,10400,10400,10400,10400,0
|
|
20240809,164200,366843210,10400,10400,10400,10400,0
|
|
20240809,164100,366843210,10400,10400,10400,10400,0
|
|
20240809,164000,366843210,10400,10400,10400,10400,0
|
|
20240809,163900,366843210,10400,10400,10400,10400,0
|
|
20240809,163800,366843210,10400,10400,10400,10400,0
|
|
20240809,163700,366843210,10400,10400,10400,10400,0
|
|
20240809,163600,366843210,10400,10400,10400,10400,0
|
|
20240809,163500,366843210,10400,10400,10400,10400,0
|
|
20240809,163400,366843210,10400,10400,10400,10400,0
|
|
20240809,163300,366843210,10400,10400,10400,10400,0
|
|
20240809,163200,366843210,10400,10400,10400,10400,0
|
|
20240809,163100,366843210,10400,10400,10400,10400,0
|
|
20240809,163000,366843210,10400,10400,10400,10400,0
|
|
20240809,162900,366843210,10400,10400,10400,10400,0
|
|
20240809,162800,366843210,10400,10400,10400,10400,0
|
|
20240809,162700,366843210,10400,10400,10400,10400,0
|
|
20240809,162600,366843210,10400,10400,10400,10400,0
|
|
20240809,162500,366843210,10400,10400,10400,10400,0
|
|
20240809,162400,366843210,10400,10400,10400,10400,0
|
|
20240809,162300,366843210,10400,10400,10400,10400,0
|
|
20240809,162200,366843210,10400,10400,10400,10400,0
|
|
20240809,162100,366843210,10400,10400,10400,10400,0
|
|
20240809,162000,366843210,10400,10400,10400,10400,0
|
|
20240809,161900,366843210,10400,10400,10400,10400,0
|
|
20240809,161800,366843210,10400,10400,10400,10400,0
|
|
20240809,161700,366843210,10400,10400,10400,10400,0
|
|
20240809,161600,366843210,10400,10400,10400,10400,2144
|
|
20240809,161500,366843210,10400,10400,10400,10400,0
|
|
20240809,161400,366843210,10400,10400,10400,10400,0
|
|
20240809,161300,366843210,10400,10400,10400,10400,0
|
|
20240809,161200,366843210,10400,10400,10400,10400,0
|
|
20240809,161100,366843210,10400,10400,10400,10400,0
|
|
20240809,161000,366843210,10400,10400,10400,10400,0
|
|
20240809,160900,366843210,10400,10400,10400,10400,0
|
|
20240809,160800,366843210,10400,10400,10400,10400,0
|
|
20240809,160700,366843210,10400,10400,10400,10400,0
|
|
20240809,160600,366843210,10400,10400,10400,10400,0
|
|
20240809,160500,366843210,10400,10400,10400,10400,0
|
|
20240809,160400,366843210,10400,10400,10400,10400,0
|
|
20240809,160300,366843210,10400,10400,10400,10400,0
|
|
20240809,160200,366843210,10400,10400,10400,10400,0
|
|
20240809,160100,366843210,10400,10400,10400,10400,0
|
|
20240809,160000,366843210,10400,10400,10400,10400,0
|
|
20240809,155900,366843210,10400,10400,10400,10400,0
|
|
20240809,155800,366843210,10400,10400,10400,10400,0
|
|
20240809,155700,366843210,10400,10400,10400,10400,0
|
|
20240809,155600,366843210,10400,10400,10400,10400,0
|
|
20240809,155500,366843210,10400,10400,10400,10400,0
|
|
20240809,155400,366843210,10400,10400,10400,10400,0
|
|
20240809,155300,366843210,10400,10400,10400,10400,0
|
|
20240809,155200,366843210,10400,10400,10400,10400,0
|
|
20240809,155100,366843210,10400,10400,10400,10400,0
|
|
20240809,155000,366843210,10400,10400,10400,10400,0
|
|
20240809,154900,366843210,10400,10400,10400,10400,0
|
|
20240809,154800,366843210,10400,10400,10400,10400,0
|
|
20240809,154700,366843210,10400,10400,10400,10400,0
|
|
20240809,154600,366843210,10400,10400,10400,10400,2144
|
|
20240809,154500,366843210,10400,10400,10400,10400,0
|
|
20240809,154400,366843210,10400,10400,10400,10400,0
|
|
20240809,154300,366843210,10400,10400,10400,10400,0
|
|
20240809,154200,366843210,10400,10400,10400,10400,0
|
|
20240809,154100,366843210,10400,10400,10400,10400,0
|
|
20240809,154000,366843210,10400,10400,10400,10400,0
|
|
20240809,153900,366843210,10400,10400,10400,10400,0
|
|
20240809,153800,366843210,10400,10400,10400,10400,0
|
|
20240809,153700,366843210,10400,10400,10400,10400,0
|
|
20240809,153600,366843210,10400,10400,10400,10400,0
|
|
20240809,153500,366843210,10400,10400,10400,10400,0
|
|
20240809,153400,366843210,10400,10400,10400,10400,0
|
|
20240809,153300,366843210,10400,10400,10400,10400,0
|
|
20240809,153200,366843210,10400,10400,10400,10400,0
|
|
20240809,153100,366843210,10400,10400,10400,10400,0
|
|
20240809,153000,366843210,10400,10400,10400,10400,2144
|
|
20240809,152900,344545610,10330,10330,10330,10330,0
|
|
20240809,152800,344545610,10330,10330,10330,10330,0
|
|
20240809,152700,344545610,10330,10330,10330,10330,0
|
|
20240809,152600,344545610,10330,10330,10330,10330,0
|
|
20240809,152500,344545610,10330,10330,10330,10330,0
|
|
20240809,152400,344545610,10330,10330,10330,10330,0
|
|
20240809,152300,344545610,10330,10330,10330,10330,0
|
|
20240809,152200,344545610,10330,10330,10330,10330,0
|
|
20240809,152100,344545610,10330,10330,10330,10330,0
|
|
20240809,152000,344545610,10330,10330,10330,10330,0
|
|
20240809,151900,344545610,10330,10370,10370,10330,294
|
|
20240809,151800,341504230,10350,10350,10350,10330,777
|
|
20240809,151700,333463780,10380,10340,10380,10340,541
|
|
20240809,151600,327860330,10340,10330,10340,10320,1231
|
|
20240809,151500,315152940,10340,10340,10340,10330,445
|
|
20240809,151400,310554960,10350,10350,10350,10350,1
|
|
20240809,151300,310544610,10360,10360,10360,10360,2
|
|
20240809,151200,310523890,10360,10360,10360,10360,121
|
|
20240809,151100,309270330,10400,10380,10410,10360,1110
|
|
20240809,151000,297765670,10380,10360,10380,10360,80
|
|
20240809,150900,296936830,10380,10380,10380,10380,0
|
|
20240809,150800,296936830,10380,10370,10380,10360,460
|
|
20240809,150700,292170190,10390,10390,10390,10390,0
|
|
20240809,150600,292170190,10390,10380,10390,10380,365
|
|
20240809,150500,288381480,10380,10370,10400,10370,388
|
|
20240809,150400,284357880,10410,10360,10410,10350,430
|
|
20240809,150300,279904570,10420,10370,10420,10360,872
|
|
20240809,150200,270868830,10390,10350,10390,10350,331
|
|
20240809,150100,267434790,10360,10350,10360,10350,30
|
|
20240809,150000,267124000,10360,10360,10370,10360,202
|
|
20240809,145900,265030830,10370,10370,10370,10370,1
|
|
20240809,145800,265020460,10370,10340,10370,10340,57
|
|
20240809,145700,264430930,10350,10350,10350,10350,90
|
|
20240809,145600,263499430,10350,10350,10350,10350,3
|
|
20240809,145500,263468380,10340,10340,10340,10340,75
|
|
20240809,145400,262692880,10350,10350,10350,10350,0
|
|
20240809,145300,262692880,10350,10360,10360,10350,179
|
|
20240809,145200,260840210,10360,10360,10360,10360,2
|
|
20240809,145100,260819490,10350,10370,10370,10350,202
|
|
20240809,145000,258728770,10370,10370,10370,10370,0
|
|
20240809,144900,258728770,10370,10370,10370,10370,105
|
|
20240809,144800,257639920,10380,10380,10380,10350,5
|
|
20240809,144700,257588050,10350,10350,10350,10350,201
|
|
20240809,144600,255507700,10380,10360,10380,10360,167
|
|
20240809,144500,253777540,10360,10350,10360,10350,202
|
|
20240809,144400,251686830,10360,10360,10360,10360,0
|
|
20240809,144300,251686830,10360,10360,10380,10360,71
|
|
20240809,144200,250951230,10360,10360,10360,10360,0
|
|
20240809,144100,250951230,10360,10340,10360,10340,236
|
|
20240809,144000,248510620,10360,10340,10360,10340,255
|
|
20240809,143900,245873880,10340,10330,10340,10320,280
|
|
20240809,143800,242981440,10330,10330,10330,10330,0
|
|
20240809,143700,242981440,10330,10320,10330,10320,200
|
|
20240809,143600,240917420,10330,10330,10330,10330,1
|
|
20240809,143500,240907090,10330,10330,10330,10330,119
|
|
20240809,143400,239677820,10340,10340,10340,10340,0
|
|
20240809,143300,239677820,10340,10310,10340,10310,294
|
|
20240809,143200,236645710,10320,10320,10320,10320,1
|
|
20240809,143100,236635390,10320,10320,10320,10320,103
|
|
20240809,143000,235572430,10340,10310,10340,10310,81
|
|
20240809,142900,234737270,10310,10310,10310,10310,158
|
|
20240809,142800,233108290,10330,10330,10330,10330,0
|
|
20240809,142700,233108290,10330,10320,10330,10310,376
|
|
20240809,142600,229229930,10320,10320,10320,10320,2
|
|
20240809,142500,229209290,10320,10320,10320,10310,209
|
|
20240809,142400,227054390,10320,10320,10320,10320,9
|
|
20240809,142300,226961510,10320,10320,10320,10320,2
|
|
20240809,142200,226940870,10330,10310,10330,10310,101
|
|
20240809,142100,225899540,10340,10320,10340,10320,201
|
|
20240809,142000,223825180,10340,10340,10340,10340,0
|
|
20240809,141900,223825180,10340,10320,10340,10320,199
|
|
20240809,141800,221771480,10340,10310,10340,10310,523
|
|
20240809,141700,216378080,10310,10310,10310,10310,18
|
|
20240809,141600,216192500,10310,10310,10320,10310,82
|
|
20240809,141500,215346960,10320,10320,10320,10320,11
|
|
20240809,141400,215233440,10310,10310,10310,10310,198
|
|
20240809,141300,213192060,10320,10320,10320,10320,1
|
|
20240809,141200,213181740,10320,10320,10320,10320,52
|
|
20240809,141100,212645100,10340,10340,10340,10340,0
|
|
20240809,141000,212645100,10340,10350,10350,10340,12
|
|
20240809,140900,212520910,10350,10370,10370,10350,74
|
|
20240809,140800,211754610,10370,10320,10370,10320,1091
|
|
20240809,140700,200479790,10330,10320,10330,10320,75
|
|
20240809,140600,199705780,10320,10340,10340,10320,428
|
|
20240809,140500,195283780,10340,10360,10360,10340,952
|
|
20240809,140400,185433680,10370,10370,10370,10360,16
|
|
20240809,140300,185267890,10380,10380,10380,10380,0
|
|
20240809,140200,185267890,10380,10380,10380,10360,213
|
|
20240809,140100,183059190,10380,10370,10380,10370,15
|
|
20240809,140000,182903620,10380,10360,10380,10360,234
|
|
20240809,135900,180479360,10380,10380,10380,10380,0
|
|
20240809,135800,180479360,10380,10370,10380,10350,257
|
|
20240809,135700,177818210,10380,10360,10380,10360,306
|
|
20240809,135600,174647230,10380,10370,10380,10370,369
|
|
20240809,135500,170820690,10380,10380,10380,10380,2
|
|
20240809,135400,170799930,10380,10390,10390,10380,80
|
|
20240809,135300,169968860,10390,10390,10390,10390,1
|
|
20240809,135200,169958470,10390,10390,10390,10390,12
|
|
20240809,135100,169833790,10400,10400,10400,10400,0
|
|
20240809,135000,169833790,10400,10380,10400,10380,345
|
|
20240809,134900,166252650,10400,10400,10400,10400,0
|
|
20240809,134800,166252650,10400,10400,10400,10370,1084
|
|
20240809,134700,154997890,10400,10400,10400,10400,0
|
|
20240809,134600,154997890,10400,10410,10410,10400,8
|
|
20240809,134500,154914680,10430,10430,10430,10430,7
|
|
20240809,134400,154841670,10400,10400,10400,10400,198
|
|
20240809,134300,152782470,10410,10420,10430,10410,2066
|
|
20240809,134200,131265560,10420,10420,10420,10420,198
|
|
20240809,134100,129202400,10430,10430,10430,10430,66
|
|
20240809,134000,128514020,10430,10430,10430,10430,103
|
|
20240809,133900,127439730,10440,10450,10450,10440,2
|
|
20240809,133800,127418840,10450,10450,10450,10450,1
|
|
20240809,133700,127408390,10450,10450,10450,10450,111
|
|
20240809,133600,126248440,10460,10460,10460,10460,0
|
|
20240809,133500,126248440,10460,10460,10460,10460,0
|
|
20240809,133400,126248440,10460,10460,10460,10460,0
|
|
20240809,133300,126248440,10460,10460,10460,10460,1
|
|
20240809,133200,126237980,10460,10460,10460,10460,0
|
|
20240809,133100,126237980,10460,10460,10460,10460,0
|
|
20240809,133000,126237980,10460,10440,10460,10440,601
|
|
20240809,132900,119961790,10440,10440,10440,10440,0
|
|
20240809,132800,119961790,10440,10440,10440,10440,1
|
|
20240809,132700,119951350,10440,10440,10440,10440,0
|
|
20240809,132600,119951350,10440,10440,10440,10440,1
|
|
20240809,132500,119940910,10430,10430,10430,10430,2
|
|
20240809,132400,119920050,10440,10450,10450,10440,103
|
|
20240809,132300,118844720,10450,10450,10450,10450,79
|
|
20240809,132200,118019170,10450,10450,10450,10450,28
|
|
20240809,132100,117726570,10450,10450,10450,10450,0
|
|
20240809,132000,117726570,10450,10450,10450,10450,2
|
|
20240809,131900,117705670,10450,10450,10450,10450,0
|
|
20240809,131800,117705670,10450,10450,10450,10450,0
|
|
20240809,131700,117705670,10450,10450,10450,10450,0
|
|
20240809,131600,117705670,10450,10450,10450,10450,1
|
|
20240809,131500,117695220,10450,10450,10450,10450,0
|
|
20240809,131400,117695220,10450,10450,10450,10450,0
|
|
20240809,131300,117695220,10450,10450,10450,10450,1
|
|
20240809,131200,117684770,10450,10450,10450,10450,1
|
|
20240809,131100,117674320,10450,10450,10450,10450,0
|
|
20240809,131000,117674320,10450,10450,10450,10450,1
|
|
20240809,130900,117663870,10450,10450,10450,10450,0
|
|
20240809,130800,117663870,10450,10450,10450,10450,0
|
|
20240809,130700,117663870,10450,10450,10450,10450,56
|
|
20240809,130600,117078670,10460,10460,10460,10460,24
|
|
20240809,130500,116827630,10470,10470,10470,10470,0
|
|
20240809,130400,116827630,10470,10470,10470,10470,0
|
|
20240809,130300,116827630,10470,10470,10470,10470,1
|
|
20240809,130200,116817160,10460,10460,10460,10460,27
|
|
20240809,130100,116534740,10460,10460,10460,10460,857
|
|
20240809,130000,107570520,10500,10460,10500,10450,668
|
|
20240809,125900,100571860,10460,10460,10460,10460,0
|
|
20240809,125800,100571860,10460,10460,10460,10460,0
|
|
20240809,125700,100571860,10460,10460,10460,10460,49
|
|
20240809,125600,100059320,10460,10460,10460,10460,0
|
|
20240809,125500,100059320,10460,10460,10460,10460,0
|
|
20240809,125400,100059320,10460,10460,10460,10460,1
|
|
20240809,125300,100048860,10460,10460,10460,10460,0
|
|
20240809,125200,100048860,10460,10460,10460,10460,49
|
|
20240809,125100,99536320,10460,10460,10460,10460,0
|
|
20240809,125000,99536320,10460,10460,10460,10460,0
|
|
20240809,124900,99536320,10460,10460,10460,10460,0
|
|
20240809,124800,99536320,10460,10460,10460,10460,0
|
|
20240809,124700,99536320,10460,10460,10460,10460,0
|
|
20240809,124600,99536320,10460,10460,10460,10460,0
|
|
20240809,124500,99536320,10460,10460,10460,10460,0
|
|
20240809,124400,99536320,10460,10450,10460,10450,314
|
|
20240809,124300,96252970,10440,10440,10440,10440,72
|
|
20240809,124200,95501290,10420,10420,10420,10420,521
|
|
20240809,124100,90072470,10410,10440,10440,10410,734
|
|
20240809,124000,82420470,10450,10450,10450,10450,0
|
|
20240809,123900,82420470,10450,10450,10450,10450,0
|
|
20240809,123800,82420470,10450,10450,10450,10450,0
|
|
20240809,123700,82420470,10450,10450,10450,10450,0
|
|
20240809,123600,82420470,10450,10450,10450,10450,0
|
|
20240809,123500,82420470,10450,10450,10450,10450,0
|
|
20240809,123400,82420470,10450,10450,10450,10450,0
|
|
20240809,123300,82420470,10450,10450,10450,10450,0
|
|
20240809,123200,82420470,10450,10450,10450,10450,0
|
|
20240809,123100,82420470,10450,10450,10450,10450,0
|
|
20240809,123000,82420470,10450,10450,10450,10450,0
|
|
20240809,122900,82420470,10450,10450,10450,10450,0
|
|
20240809,122800,82420470,10450,10450,10450,10450,0
|
|
20240809,122700,82420470,10450,10450,10450,10450,0
|
|
20240809,122600,82420470,10450,10450,10450,10450,0
|
|
20240809,122500,82420470,10450,10450,10450,10450,0
|
|
20240809,122400,82420470,10450,10450,10450,10450,0
|
|
20240809,122300,82420470,10450,10450,10450,10450,0
|
|
20240809,122200,82420470,10450,10450,10450,10450,0
|
|
20240809,122100,82420470,10450,10450,10450,10450,0
|
|
20240809,122000,82420470,10450,10450,10450,10450,0
|
|
20240809,121900,82420470,10450,10450,10450,10450,0
|
|
20240809,121800,82420470,10450,10450,10450,10450,0
|
|
20240809,121700,82420470,10450,10450,10450,10450,0
|
|
20240809,121600,82420470,10450,10450,10450,10450,0
|
|
20240809,121500,82420470,10450,10450,10450,10450,0
|
|
20240809,121400,82420470,10450,10450,10450,10450,0
|
|
20240809,121300,82420470,10450,10450,10450,10450,0
|
|
20240809,121200,82420470,10450,10450,10450,10450,0
|
|
20240809,121100,82420470,10450,10450,10450,10450,0
|
|
20240809,121000,82420470,10450,10450,10450,10450,0
|
|
20240809,120900,82420470,10450,10450,10450,10450,0
|
|
20240809,120800,82420470,10450,10450,10450,10450,1
|
|
20240809,120700,82410020,10450,10450,10450,10450,0
|
|
20240809,120600,82410020,10450,10450,10450,10450,0
|
|
20240809,120500,82410020,10450,10450,10450,10450,0
|
|
20240809,120400,82410020,10450,10450,10450,10450,0
|
|
20240809,120300,82410020,10450,10450,10450,10450,0
|
|
20240809,120200,82410020,10450,10450,10450,10450,0
|
|
20240809,120100,82410020,10450,10450,10450,10450,0
|
|
20240809,120000,82410020,10450,10450,10450,10450,0
|
|
20240809,115900,82410020,10450,10450,10450,10450,3
|
|
20240809,115800,82378670,10450,10450,10450,10450,0
|
|
20240809,115700,82378670,10450,10450,10450,10450,1
|
|
20240809,115600,82368220,10450,10450,10450,10450,0
|
|
20240809,115500,82368220,10450,10450,10450,10450,0
|
|
20240809,115400,82368220,10450,10450,10450,10450,1
|
|
20240809,115300,82357770,10450,10450,10450,10450,0
|
|
20240809,115200,82357770,10450,10450,10450,10450,2
|
|
20240809,115100,82336870,10450,10450,10450,10450,1
|
|
20240809,115000,82326420,10450,10450,10450,10450,1
|
|
20240809,114900,82315970,10440,10450,10450,10440,2
|
|
20240809,114800,82295080,10450,10450,10450,10450,0
|
|
20240809,114700,82295080,10450,10450,10450,10450,0
|
|
20240809,114600,82295080,10450,10450,10450,10450,1
|
|
20240809,114500,82284630,10450,10450,10450,10450,2
|
|
20240809,114400,82263730,10450,10450,10450,10450,0
|
|
20240809,114300,82263730,10450,10450,10450,10450,1
|
|
20240809,114200,82253280,10450,10450,10450,10450,0
|
|
20240809,114100,82253280,10450,10450,10450,10450,1
|
|
20240809,114000,82242830,10450,10450,10450,10450,0
|
|
20240809,113900,82242830,10450,10450,10450,10450,0
|
|
20240809,113800,82242830,10450,10450,10450,10450,1
|
|
20240809,113700,82232380,10450,10450,10450,10450,2
|
|
20240809,113600,82211480,10450,10450,10450,10450,0
|
|
20240809,113500,82211480,10450,10450,10450,10450,1
|
|
20240809,113400,82201030,10450,10450,10450,10450,0
|
|
20240809,113300,82201030,10450,10450,10450,10450,1
|
|
20240809,113200,82190580,10450,10450,10450,10450,15
|
|
20240809,113100,82033830,10450,10450,10450,10450,0
|
|
20240809,113000,82033830,10450,10450,10450,10450,2
|
|
20240809,112900,82012930,10450,10450,10450,10450,0
|
|
20240809,112800,82012930,10450,10450,10450,10450,1
|
|
20240809,112700,82002480,10450,10450,10450,10450,1
|
|
20240809,112600,81992030,10450,10450,10450,10450,0
|
|
20240809,112500,81992030,10450,10450,10450,10450,1
|
|
20240809,112400,81981580,10450,10450,10450,10450,0
|
|
20240809,112300,81981580,10450,10450,10450,10450,1
|
|
20240809,112200,81971130,10450,10450,10450,10450,1
|
|
20240809,112100,81960680,10440,10440,10440,10440,0
|
|
20240809,112000,81960680,10440,10450,10450,10440,36
|
|
20240809,111900,81584830,10450,10450,10450,10450,1
|
|
20240809,111800,81574380,10450,10450,10450,10450,0
|
|
20240809,111700,81574380,10450,10450,10450,10440,4
|
|
20240809,111600,81532600,10450,10450,10450,10450,0
|
|
20240809,111500,81532600,10450,10450,10450,10450,1
|
|
20240809,111400,81522150,10450,10450,10450,10450,1
|
|
20240809,111300,81511700,10450,10450,10450,10450,1
|
|
20240809,111200,81501250,10450,10450,10450,10450,0
|
|
20240809,111100,81501250,10450,10450,10450,10450,1
|
|
20240809,111000,81490800,10450,10450,10450,10450,0
|
|
20240809,110900,81490800,10450,10450,10450,10450,1
|
|
20240809,110800,81480350,10450,10450,10450,10450,1
|
|
20240809,110700,81469900,10450,10450,10450,10450,0
|
|
20240809,110600,81469900,10450,10450,10450,10450,2
|
|
20240809,110500,81449000,10450,10450,10450,10450,0
|
|
20240809,110400,81449000,10450,10450,10450,10450,0
|
|
20240809,110300,81449000,10450,10450,10450,10450,1
|
|
20240809,110200,81438550,10450,10450,10450,10450,0
|
|
20240809,110100,81438550,10450,10450,10450,10450,2
|
|
20240809,110000,81417650,10450,10450,10450,10450,600
|
|
20240809,105900,75147650,10450,10450,10450,10450,51
|
|
20240809,105800,74614700,10460,10460,10460,10460,1
|
|
20240809,105700,74604240,10460,10460,10460,10460,4
|
|
20240809,105600,74562400,10450,10450,10460,10450,3
|
|
20240809,105500,74531040,10460,10460,10460,10460,1
|
|
20240809,105400,74520580,10450,10450,10450,10450,1
|
|
20240809,105300,74510130,10460,10450,10460,10450,3
|
|
20240809,105200,74478760,10460,10460,10460,10460,0
|
|
20240809,105100,74478760,10460,10460,10460,10460,0
|
|
20240809,105000,74478760,10460,10460,10460,10460,1
|
|
20240809,104900,74468300,10460,10460,10460,10460,0
|
|
20240809,104800,74468300,10460,10460,10460,10460,1
|
|
20240809,104700,74457840,10460,10460,10460,10460,1
|
|
20240809,104600,74447380,10460,10460,10460,10460,1
|
|
20240809,104500,74436920,10460,10460,10460,10450,3
|
|
20240809,104400,74405550,10450,10450,10450,10450,1
|
|
20240809,104300,74395100,10450,10450,10450,10450,0
|
|
20240809,104200,74395100,10450,10450,10450,10450,1
|
|
20240809,104100,74384650,10450,10450,10450,10450,1
|
|
20240809,104000,74374200,10460,10460,10460,10460,0
|
|
20240809,103900,74374200,10460,10460,10460,10460,2
|
|
20240809,103800,74353280,10460,10460,10460,10460,0
|
|
20240809,103700,74353280,10460,10460,10460,10460,1
|
|
20240809,103600,74342820,10460,10460,10460,10460,0
|
|
20240809,103500,74342820,10460,10460,10460,10460,0
|
|
20240809,103400,74342820,10460,10460,10460,10460,2
|
|
20240809,103300,74321900,10460,10460,10460,10460,0
|
|
20240809,103200,74321900,10460,10460,10460,10460,0
|
|
20240809,103100,74321900,10460,10460,10460,10460,2
|
|
20240809,103000,74300980,10460,10480,10480,10450,1806
|
|
20240809,102900,55410110,10490,10490,10490,10490,1
|
|
20240809,102800,55399620,10490,10490,10490,10490,0
|
|
20240809,102700,55399620,10490,10490,10490,10490,0
|
|
20240809,102600,55399620,10490,10490,10490,10490,1
|
|
20240809,102500,55389130,10490,10490,10490,10490,0
|
|
20240809,102400,55389130,10490,10490,10490,10490,2
|
|
20240809,102300,55368150,10490,10490,10490,10490,1
|
|
20240809,102200,55357660,10490,10490,10490,10490,0
|
|
20240809,102100,55357660,10490,10490,10490,10490,1
|
|
20240809,102000,55347170,10490,10490,10490,10490,0
|
|
20240809,101900,55347170,10490,10490,10490,10490,0
|
|
20240809,101800,55347170,10490,10490,10490,10490,1
|
|
20240809,101700,55336680,10490,10490,10490,10490,2
|
|
20240809,101600,55315700,10490,10490,10490,10490,0
|
|
20240809,101500,55315700,10490,10490,10490,10490,1
|
|
20240809,101400,55305210,10470,10470,10470,10470,0
|
|
20240809,101300,55305210,10470,10490,10490,10470,105
|
|
20240809,101200,54205840,10490,10490,10490,10490,2
|
|
20240809,101100,54184860,10470,10480,10480,10470,111
|
|
20240809,101000,53021640,10490,10490,10490,10490,1
|
|
20240809,100900,53011150,10490,10490,10490,10490,2
|
|
20240809,100800,52990170,10490,10490,10490,10490,0
|
|
20240809,100700,52990170,10490,10490,10490,10490,1
|
|
20240809,100600,52979680,10490,10490,10490,10490,0
|
|
20240809,100500,52979680,10490,10490,10490,10490,1
|
|
20240809,100400,52969190,10490,10490,10490,10490,0
|
|
20240809,100300,52969190,10490,10490,10490,10490,0
|
|
20240809,100200,52969190,10490,10490,10490,10490,1
|
|
20240809,100100,52958700,10470,10460,10490,10460,613
|
|
20240809,100000,46539630,10460,10460,10480,10460,62
|
|
20240809,095900,45891090,10450,10470,10480,10450,324
|
|
20240809,095800,42498770,10480,10480,10480,10470,659
|
|
20240809,095700,35597280,10510,10510,10510,10510,0
|
|
20240809,095600,35597280,10510,10510,10510,10510,0
|
|
20240809,095500,35597280,10510,10510,10510,10510,0
|
|
20240809,095400,35597280,10510,10510,10510,10510,2
|
|
20240809,095300,35576260,10490,10490,10490,10490,4
|
|
20240809,095200,35534300,10490,10490,10490,10490,17
|
|
20240809,095100,35355970,10480,10480,10480,10480,0
|
|
20240809,095000,35355970,10480,10480,10480,10480,0
|
|
20240809,094900,35355970,10480,10480,10480,10480,0
|
|
20240809,094800,35355970,10480,10480,10480,10480,0
|
|
20240809,094700,35355970,10480,10490,10490,10480,2
|
|
20240809,094600,35335000,10480,10480,10480,10480,0
|
|
20240809,094500,35335000,10480,10480,10480,10480,1
|
|
20240809,094400,35324520,10490,10490,10490,10490,0
|
|
20240809,094300,35324520,10490,10490,10490,10490,0
|
|
20240809,094200,35324520,10490,10490,10490,10490,1
|
|
20240809,094100,35314030,10490,10490,10490,10490,11
|
|
20240809,094000,35198640,10500,10490,10500,10490,90
|
|
20240809,093900,34254040,10500,10500,10500,10500,14
|
|
20240809,093800,34107040,10500,10500,10500,10500,3
|
|
20240809,093700,34075540,10500,10500,10500,10500,0
|
|
20240809,093600,34075540,10500,10500,10500,10500,1
|
|
20240809,093500,34065040,10500,10500,10500,10500,0
|
|
20240809,093400,34065040,10500,10500,10500,10500,0
|
|
20240809,093300,34065040,10500,10500,10500,10500,1
|
|
20240809,093200,34054540,10500,10500,10500,10500,1
|
|
20240809,093100,34044040,10510,10510,10510,10510,19
|
|
20240809,093000,33844350,10510,10490,10530,10490,815
|
|
20240809,092900,25270170,10480,10480,10480,10480,0
|
|
20240809,092800,25270170,10480,10480,10480,10480,1
|
|
20240809,092700,25259690,10490,10490,10490,10490,0
|
|
20240809,092600,25259690,10490,10490,10490,10490,122
|
|
20240809,092500,23979910,10490,10490,10490,10490,1
|
|
20240809,092400,23969420,10490,10490,10490,10490,3
|
|
20240809,092300,23937950,10490,10500,10500,10490,5
|
|
20240809,092200,23885460,10500,10490,10500,10490,2
|
|
20240809,092100,23864470,10500,10500,10500,10500,0
|
|
20240809,092000,23864470,10500,10470,10500,10470,754
|
|
20240809,091900,15955430,10440,10440,10440,10440,0
|
|
20240809,091800,15955430,10440,10440,10440,10440,0
|
|
20240809,091700,15955430,10440,10440,10440,10440,0
|
|
20240809,091600,15955430,10440,10440,10440,10440,0
|
|
20240809,091500,15955430,10440,10430,10440,10430,43
|
|
20240809,091400,15506530,10420,10400,10420,10400,6
|
|
20240809,091300,15444030,10390,10390,10390,10390,357
|
|
20240809,091200,11734800,10390,10390,10390,10390,47
|
|
20240809,091100,11246470,10390,10390,10390,10390,0
|
|
20240809,091000,11246470,10390,10390,10390,10390,5
|
|
20240809,090900,11194520,10390,10390,10390,10390,0
|
|
20240809,090800,11194520,10390,10390,10390,10390,45
|
|
20240809,090700,10726970,10400,10400,10400,10400,0
|
|
20240809,090600,10726970,10400,10400,10400,10400,0
|
|
20240809,090500,10726970,10400,10400,10400,10400,0
|
|
20240809,090400,10726970,10400,10400,10400,10400,1
|
|
20240809,090300,10716570,10410,10410,10410,10410,0
|
|
20240809,090200,10716570,10410,10410,10410,10410,0
|
|
20240809,090100,10716570,10410,10410,10410,10410,64
|
|
20240809,090000,10050330,10390,10450,10450,10390,964
|