581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,183800,119954590,12900,12900,12900,12900,516
|
|
20240807,183700,119954590,12900,12900,12900,12900,0
|
|
20240807,183600,119954590,12900,12900,12900,12900,0
|
|
20240807,183500,119954590,12900,12900,12900,12900,0
|
|
20240807,183400,119954590,12900,12900,12900,12900,0
|
|
20240807,183300,119954590,12900,12900,12900,12900,0
|
|
20240807,183200,119954590,12900,12900,12900,12900,0
|
|
20240807,183100,119954590,12900,12900,12900,12900,0
|
|
20240807,183000,119954590,12900,12900,12900,12900,0
|
|
20240807,182900,119954590,12900,12900,12900,12900,0
|
|
20240807,182800,119954590,12900,12900,12900,12900,0
|
|
20240807,182700,119954590,12900,12900,12900,12900,0
|
|
20240807,182600,119954590,12900,12900,12900,12900,0
|
|
20240807,182500,119954590,12900,12900,12900,12900,0
|
|
20240807,182400,119954590,12900,12900,12900,12900,0
|
|
20240807,182300,119954590,12900,12900,12900,12900,0
|
|
20240807,182200,119954590,12900,12900,12900,12900,0
|
|
20240807,182100,119954590,12900,12900,12900,12900,0
|
|
20240807,182000,119954590,12900,12900,12900,12900,0
|
|
20240807,181900,119954590,12900,12900,12900,12900,0
|
|
20240807,181800,119954590,12900,12900,12900,12900,0
|
|
20240807,181700,119954590,12900,12900,12900,12900,0
|
|
20240807,181600,119954590,12900,12900,12900,12900,0
|
|
20240807,181500,119954590,12900,12900,12900,12900,0
|
|
20240807,181400,119954590,12900,12900,12900,12900,0
|
|
20240807,181300,119954590,12900,12900,12900,12900,0
|
|
20240807,181200,119954590,12900,12900,12900,12900,0
|
|
20240807,181100,119954590,12900,12900,12900,12900,0
|
|
20240807,181000,119954590,12900,12900,12900,12900,0
|
|
20240807,180900,119954590,12900,12900,12900,12900,0
|
|
20240807,180800,119954590,12900,12900,12900,12900,516
|
|
20240807,180700,119954590,12900,12900,12900,12900,0
|
|
20240807,180600,119954590,12900,12900,12900,12900,0
|
|
20240807,180500,119954590,12900,12900,12900,12900,0
|
|
20240807,180400,119954590,12900,12900,12900,12900,0
|
|
20240807,180300,119954590,12900,12900,12900,12900,0
|
|
20240807,180200,119954590,12900,12900,12900,12900,0
|
|
20240807,180100,119954590,12900,12900,12900,12900,0
|
|
20240807,180000,119954590,12900,12900,12900,12900,0
|
|
20240807,175900,119954590,12900,12900,12900,12900,0
|
|
20240807,175800,119954590,12900,12900,12900,12900,0
|
|
20240807,175700,119954590,12900,12900,12900,12900,0
|
|
20240807,175600,119954590,12900,12900,12900,12900,0
|
|
20240807,175500,119954590,12900,12900,12900,12900,0
|
|
20240807,175400,119954590,12900,12900,12900,12900,0
|
|
20240807,175300,119954590,12900,12900,12900,12900,0
|
|
20240807,175200,119954590,12900,12900,12900,12900,0
|
|
20240807,175100,119954590,12900,12900,12900,12900,0
|
|
20240807,175000,119954590,12900,12900,12900,12900,0
|
|
20240807,174900,119954590,12900,12900,12900,12900,0
|
|
20240807,174800,119954590,12900,12900,12900,12900,0
|
|
20240807,174700,119954590,12900,12900,12900,12900,0
|
|
20240807,174600,119954590,12900,12900,12900,12900,0
|
|
20240807,174500,119954590,12900,12900,12900,12900,0
|
|
20240807,174400,119954590,12900,12900,12900,12900,0
|
|
20240807,174300,119954590,12900,12900,12900,12900,0
|
|
20240807,174200,119954590,12900,12900,12900,12900,0
|
|
20240807,174100,119954590,12900,12900,12900,12900,0
|
|
20240807,174000,119954590,12900,12900,12900,12900,0
|
|
20240807,173900,119954590,12900,12900,12900,12900,0
|
|
20240807,173800,119954590,12900,12900,12900,12900,516
|
|
20240807,173700,119954590,12900,12900,12900,12900,0
|
|
20240807,173600,119954590,12900,12900,12900,12900,0
|
|
20240807,173500,119954590,12900,12900,12900,12900,0
|
|
20240807,173400,119954590,12900,12900,12900,12900,0
|
|
20240807,173300,119954590,12900,12900,12900,12900,0
|
|
20240807,173200,119954590,12900,12900,12900,12900,0
|
|
20240807,173100,119954590,12900,12900,12900,12900,0
|
|
20240807,173000,119954590,12900,12900,12900,12900,0
|
|
20240807,172900,119954590,12900,12900,12900,12900,0
|
|
20240807,172800,119954590,12900,12900,12900,12900,0
|
|
20240807,172700,119954590,12900,12900,12900,12900,0
|
|
20240807,172600,119954590,12900,12900,12900,12900,0
|
|
20240807,172500,119954590,12900,12900,12900,12900,0
|
|
20240807,172400,119954590,12900,12900,12900,12900,0
|
|
20240807,172300,119954590,12900,12900,12900,12900,0
|
|
20240807,172200,119954590,12900,12900,12900,12900,0
|
|
20240807,172100,119954590,12900,12900,12900,12900,0
|
|
20240807,172000,119954590,12900,12900,12900,12900,0
|
|
20240807,171900,119954590,12900,12900,12900,12900,0
|
|
20240807,171800,119954590,12900,12900,12900,12900,0
|
|
20240807,171700,119954590,12900,12900,12900,12900,0
|
|
20240807,171600,119954590,12900,12900,12900,12900,0
|
|
20240807,171500,119954590,12900,12900,12900,12900,0
|
|
20240807,171400,119954590,12900,12900,12900,12900,0
|
|
20240807,171300,119954590,12900,12900,12900,12900,0
|
|
20240807,171200,119954590,12900,12900,12900,12900,0
|
|
20240807,171100,119954590,12900,12900,12900,12900,0
|
|
20240807,171000,119954590,12900,12900,12900,12900,0
|
|
20240807,170900,119954590,12900,12900,12900,12900,0
|
|
20240807,170800,119954590,12900,12900,12900,12900,516
|
|
20240807,170700,119954590,12900,12900,12900,12900,0
|
|
20240807,170600,119954590,12900,12900,12900,12900,0
|
|
20240807,170500,119954590,12900,12900,12900,12900,0
|
|
20240807,170400,119954590,12900,12900,12900,12900,0
|
|
20240807,170300,119954590,12900,12900,12900,12900,0
|
|
20240807,170200,119954590,12900,12900,12900,12900,0
|
|
20240807,170100,119954590,12900,12900,12900,12900,0
|
|
20240807,170000,119954590,12900,12900,12900,12900,0
|
|
20240807,165900,119954590,12900,12900,12900,12900,0
|
|
20240807,165800,119954590,12900,12900,12900,12900,0
|
|
20240807,165700,119954590,12900,12900,12900,12900,0
|
|
20240807,165600,119954590,12900,12900,12900,12900,0
|
|
20240807,165500,119954590,12900,12900,12900,12900,0
|
|
20240807,165400,119954590,12900,12900,12900,12900,0
|
|
20240807,165300,119954590,12900,12900,12900,12900,0
|
|
20240807,165200,119954590,12900,12900,12900,12900,0
|
|
20240807,165100,119954590,12900,12900,12900,12900,0
|
|
20240807,165000,119954590,12900,12900,12900,12900,0
|
|
20240807,164900,119954590,12900,12900,12900,12900,0
|
|
20240807,164800,119954590,12900,12900,12900,12900,0
|
|
20240807,164700,119954590,12900,12900,12900,12900,0
|
|
20240807,164600,119954590,12900,12900,12900,12900,0
|
|
20240807,164500,119954590,12900,12900,12900,12900,0
|
|
20240807,164400,119954590,12900,12900,12900,12900,0
|
|
20240807,164300,119954590,12900,12900,12900,12900,0
|
|
20240807,164200,119954590,12900,12900,12900,12900,0
|
|
20240807,164100,119954590,12900,12900,12900,12900,0
|
|
20240807,164000,119954590,12900,12900,12900,12900,0
|
|
20240807,163900,119954590,12900,12900,12900,12900,0
|
|
20240807,163800,119954590,12900,12900,12900,12900,516
|
|
20240807,163700,119954590,12900,12900,12900,12900,0
|
|
20240807,163600,119954590,12900,12900,12900,12900,0
|
|
20240807,163500,119954590,12900,12900,12900,12900,0
|
|
20240807,163400,119954590,12900,12900,12900,12900,0
|
|
20240807,163300,119954590,12900,12900,12900,12900,0
|
|
20240807,163200,119954590,12900,12900,12900,12900,0
|
|
20240807,163100,119954590,12900,12900,12900,12900,0
|
|
20240807,163000,119954590,12900,12900,12900,12900,0
|
|
20240807,162900,119954590,12900,12900,12900,12900,0
|
|
20240807,162800,119954590,12900,12900,12900,12900,0
|
|
20240807,162700,119954590,12900,12900,12900,12900,0
|
|
20240807,162600,119954590,12900,12900,12900,12900,0
|
|
20240807,162500,119954590,12900,12900,12900,12900,0
|
|
20240807,162400,119954590,12900,12900,12900,12900,0
|
|
20240807,162300,119954590,12900,12900,12900,12900,0
|
|
20240807,162200,119954590,12900,12900,12900,12900,0
|
|
20240807,162100,119954590,12900,12900,12900,12900,0
|
|
20240807,162000,119954590,12900,12900,12900,12900,0
|
|
20240807,161900,119954590,12900,12900,12900,12900,0
|
|
20240807,161800,119954590,12900,12900,12900,12900,0
|
|
20240807,161700,119954590,12900,12900,12900,12900,0
|
|
20240807,161600,119954590,12900,12900,12900,12900,0
|
|
20240807,161500,119954590,12900,12900,12900,12900,0
|
|
20240807,161400,119954590,12900,12900,12900,12900,0
|
|
20240807,161300,119954590,12900,12900,12900,12900,0
|
|
20240807,161200,119954590,12900,12900,12900,12900,0
|
|
20240807,161100,119954590,12900,12900,12900,12900,0
|
|
20240807,161000,119954590,12900,12900,12900,12900,0
|
|
20240807,160900,119954590,12900,12900,12900,12900,0
|
|
20240807,160800,119954590,12900,12900,12900,12900,516
|
|
20240807,160700,119954590,12900,12900,12900,12900,0
|
|
20240807,160600,119954590,12900,12900,12900,12900,0
|
|
20240807,160500,119954590,12900,12900,12900,12900,0
|
|
20240807,160400,119954590,12900,12900,12900,12900,0
|
|
20240807,160300,119954590,12900,12900,12900,12900,0
|
|
20240807,160200,119954590,12900,12900,12900,12900,0
|
|
20240807,160100,119954590,12900,12900,12900,12900,0
|
|
20240807,160000,119954590,12900,12900,12900,12900,0
|
|
20240807,155900,119954590,12900,12900,12900,12900,0
|
|
20240807,155800,119954590,12900,12900,12900,12900,0
|
|
20240807,155700,119954590,12900,12900,12900,12900,0
|
|
20240807,155600,119954590,12900,12900,12900,12900,0
|
|
20240807,155500,119954590,12900,12900,12900,12900,0
|
|
20240807,155400,119954590,12900,12900,12900,12900,0
|
|
20240807,155300,119954590,12900,12900,12900,12900,0
|
|
20240807,155200,119954590,12900,12900,12900,12900,0
|
|
20240807,155100,119954590,12900,12900,12900,12900,0
|
|
20240807,155000,119954590,12900,12900,12900,12900,0
|
|
20240807,154900,119954590,12900,12900,12900,12900,0
|
|
20240807,154800,119954590,12900,12900,12900,12900,0
|
|
20240807,154700,119954590,12900,12900,12900,12900,0
|
|
20240807,154600,119954590,12900,12900,12900,12900,0
|
|
20240807,154500,119954590,12900,12900,12900,12900,0
|
|
20240807,154400,119954590,12900,12900,12900,12900,0
|
|
20240807,154300,119954590,12900,12900,12900,12900,0
|
|
20240807,154200,119954590,12900,12900,12900,12900,0
|
|
20240807,154100,119954590,12900,12900,12900,12900,0
|
|
20240807,154000,119954590,12900,12900,12900,12900,0
|
|
20240807,153900,119954590,12900,12900,12900,12900,0
|
|
20240807,153800,119954590,12900,12900,12900,12900,516
|
|
20240807,153700,119954590,12900,12900,12900,12900,0
|
|
20240807,153600,119954590,12900,12900,12900,12900,0
|
|
20240807,153500,119954590,12900,12900,12900,12900,0
|
|
20240807,153400,119954590,12900,12900,12900,12900,0
|
|
20240807,153300,119954590,12900,12900,12900,12900,0
|
|
20240807,153200,119954590,12900,12900,12900,12900,0
|
|
20240807,153100,119954590,12900,12900,12900,12900,0
|
|
20240807,153000,119954590,12900,12900,12900,12900,516
|
|
20240807,152900,113298190,12740,12740,12740,12740,0
|
|
20240807,152800,113298190,12740,12740,12740,12740,0
|
|
20240807,152700,113298190,12740,12740,12740,12740,0
|
|
20240807,152600,113298190,12740,12740,12740,12740,0
|
|
20240807,152500,113298190,12740,12740,12740,12740,0
|
|
20240807,152400,113298190,12740,12740,12740,12740,0
|
|
20240807,152300,113298190,12740,12740,12740,12740,0
|
|
20240807,152200,113298190,12740,12740,12740,12740,0
|
|
20240807,152100,113298190,12740,12740,12740,12740,0
|
|
20240807,152000,113298190,12740,12740,12740,12740,0
|
|
20240807,151900,113298190,12740,12750,12750,12740,20
|
|
20240807,151800,113043270,12740,12740,12740,12740,0
|
|
20240807,151700,113043270,12740,12740,12740,12740,0
|
|
20240807,151600,113043270,12740,12850,12920,12740,539
|
|
20240807,151500,106091060,12740,12740,12740,12740,0
|
|
20240807,151400,106091060,12740,12740,12740,12740,0
|
|
20240807,151300,106091060,12740,12740,12740,12740,23
|
|
20240807,151200,105798040,12740,12740,12740,12740,0
|
|
20240807,151100,105798040,12740,12740,12740,12740,0
|
|
20240807,151000,105798040,12740,12740,12740,12740,1
|
|
20240807,150900,105785300,12720,12720,12720,12720,0
|
|
20240807,150800,105785300,12720,12720,12720,12720,0
|
|
20240807,150700,105785300,12720,12720,12720,12720,0
|
|
20240807,150600,105785300,12720,12720,12720,12720,0
|
|
20240807,150500,105785300,12720,12840,12850,12720,217
|
|
20240807,150400,102999180,12840,12840,12840,12840,0
|
|
20240807,150300,102999180,12840,12840,12840,12840,0
|
|
20240807,150200,102999180,12840,12840,12840,12840,15
|
|
20240807,150100,102806580,12740,12740,12740,12740,2
|
|
20240807,150000,102781100,12740,12710,12850,12690,384
|
|
20240807,145900,97860520,12710,12730,12840,12690,566
|
|
20240807,145800,90615450,12800,12750,12820,12750,73
|
|
20240807,145700,89680610,12730,12730,12730,12730,1
|
|
20240807,145600,89667880,12770,12800,12820,12770,85
|
|
20240807,145500,88578250,12780,12780,12780,12780,1
|
|
20240807,145400,88565470,12760,12760,12760,12760,1
|
|
20240807,145300,88552710,12810,12810,12810,12810,9
|
|
20240807,145200,88437420,12830,12830,12830,12830,39
|
|
20240807,145100,87937050,12820,12820,12820,12820,4
|
|
20240807,145000,87885770,12830,12820,12830,12820,54
|
|
20240807,144900,87193170,12810,12830,12830,12810,44
|
|
20240807,144800,86628880,12820,12820,12820,12820,29
|
|
20240807,144700,86257100,12800,12800,12800,12800,37
|
|
20240807,144600,85783500,12780,12780,12780,12780,1
|
|
20240807,144500,85770720,12770,12760,12770,12760,23
|
|
20240807,144400,85477230,12750,12750,12750,12750,27
|
|
20240807,144300,85132980,12740,12730,12740,12730,14
|
|
20240807,144200,84954750,12720,12720,12720,12720,15
|
|
20240807,144100,84763950,12710,12710,12710,12710,41
|
|
20240807,144000,84242840,12750,12780,12790,12750,108
|
|
20240807,143900,82863930,12760,12760,12760,12760,2
|
|
20240807,143800,82838410,12730,12730,12730,12730,1
|
|
20240807,143700,82825680,12760,12840,12840,12760,58
|
|
20240807,143600,82081040,12840,12840,12840,12840,9
|
|
20240807,143500,81965480,12820,12830,12830,12820,54
|
|
20240807,143400,81272790,12810,12800,12830,12800,17
|
|
20240807,143300,81055080,12800,12790,12800,12790,32
|
|
20240807,143200,80645590,12790,12770,12790,12770,231
|
|
20240807,143100,77693120,12770,12760,12770,12760,101
|
|
20240807,143000,76403360,12770,12730,12770,12720,87
|
|
20240807,142900,75295210,12710,12710,12710,12710,9
|
|
20240807,142800,75180820,12700,12700,12700,12700,8
|
|
20240807,142700,75079220,12680,12690,12690,12680,11
|
|
20240807,142600,74939680,12670,12670,12670,12670,15
|
|
20240807,142500,74749630,12670,12670,12670,12670,22
|
|
20240807,142400,74470890,12670,12670,12670,12670,21
|
|
20240807,142300,74204820,12670,12670,12670,12670,22
|
|
20240807,142200,73926080,12670,12670,12670,12670,43
|
|
20240807,142100,73381270,12650,12650,12650,12650,46
|
|
20240807,142000,72799370,12660,12680,12680,12660,70
|
|
20240807,141900,71912110,12690,12690,12690,12690,0
|
|
20240807,141800,71912110,12690,12690,12690,12690,43
|
|
20240807,141700,71366440,12690,12730,12730,12690,128
|
|
20240807,141600,69741730,12730,12730,12730,12730,13
|
|
20240807,141500,69576240,12730,12730,12730,12730,21
|
|
20240807,141400,69308910,12730,12730,12730,12730,22
|
|
20240807,141300,69028850,12730,12730,12730,12730,21
|
|
20240807,141200,68761520,12750,12730,12750,12730,33
|
|
20240807,141100,68341190,12730,12740,12740,12730,38
|
|
20240807,141000,67857170,12720,12700,12720,12700,22
|
|
20240807,140900,67577570,12680,12680,12680,12680,12
|
|
20240807,140800,67425410,12670,12680,12680,12670,37
|
|
20240807,140700,66956400,12660,12660,12660,12660,0
|
|
20240807,140600,66956400,12660,12660,12660,12660,43
|
|
20240807,140500,66412020,12650,12660,12660,12650,32
|
|
20240807,140400,66007010,12660,12660,12660,12660,22
|
|
20240807,140300,65728490,12650,12670,12670,12650,416
|
|
20240807,140200,60464690,12660,12710,12710,12660,427
|
|
20240807,140100,55048450,12720,12720,12720,12720,43
|
|
20240807,140000,54501490,12720,12720,12720,12720,42
|
|
20240807,135900,53967250,12700,12700,12700,12700,1
|
|
20240807,135800,53954550,12750,12750,12750,12750,0
|
|
20240807,135700,53954550,12750,12750,12750,12750,28
|
|
20240807,135600,53597550,12740,12750,12750,12740,39
|
|
20240807,135500,53100450,12730,12720,12730,12720,32
|
|
20240807,135400,52693100,12720,12720,12720,12720,9
|
|
20240807,135300,52578620,12710,12710,12710,12710,38
|
|
20240807,135200,52095640,12690,12690,12690,12690,1
|
|
20240807,135100,52082950,12670,12630,12670,12630,20
|
|
20240807,135000,51830120,12630,12630,12630,12630,25
|
|
20240807,134900,51514370,12630,12630,12630,12630,0
|
|
20240807,134800,51514370,12630,12630,12630,12630,170
|
|
20240807,134700,49367270,12620,12620,12620,12620,0
|
|
20240807,134600,49367270,12620,12620,12620,12620,0
|
|
20240807,134500,49367270,12620,12620,12620,12620,35
|
|
20240807,134400,48925570,12620,12620,12620,12620,10
|
|
20240807,134300,48799370,12610,12610,12610,12610,6
|
|
20240807,134200,48723710,12620,12620,12620,12620,2
|
|
20240807,134100,48698470,12620,12620,12620,12620,1
|
|
20240807,134000,48685850,12620,12620,12620,12620,55
|
|
20240807,133900,47991750,12630,12630,12630,12630,0
|
|
20240807,133800,47991750,12630,12630,12630,12630,0
|
|
20240807,133700,47991750,12630,12630,12630,12630,0
|
|
20240807,133600,47991750,12630,12630,12630,12630,0
|
|
20240807,133500,47991750,12630,12630,12630,12630,0
|
|
20240807,133400,47991750,12630,12630,12630,12630,0
|
|
20240807,133300,47991750,12630,12630,12630,12630,0
|
|
20240807,133200,47991750,12630,12630,12630,12630,0
|
|
20240807,133100,47991750,12630,12630,12630,12630,0
|
|
20240807,133000,47991750,12630,12630,12630,12630,25
|
|
20240807,132900,47676000,12610,12610,12610,12610,0
|
|
20240807,132800,47676000,12610,12610,12610,12610,0
|
|
20240807,132700,47676000,12610,12610,12610,12610,0
|
|
20240807,132600,47676000,12610,12620,12620,12610,319
|
|
20240807,132500,43651220,12610,12610,12610,12610,6
|
|
20240807,132400,43575560,12620,12620,12620,12620,0
|
|
20240807,132300,43575560,12620,12620,12620,12620,0
|
|
20240807,132200,43575560,12620,12620,12620,12620,0
|
|
20240807,132100,43575560,12620,12620,12620,12620,0
|
|
20240807,132000,43575560,12620,12620,12630,12620,68
|
|
20240807,131900,42717280,12630,12630,12630,12630,0
|
|
20240807,131800,42717280,12630,12630,12630,12630,0
|
|
20240807,131700,42717280,12630,12630,12630,12630,0
|
|
20240807,131600,42717280,12630,12630,12630,12630,0
|
|
20240807,131500,42717280,12630,12630,12630,12630,0
|
|
20240807,131400,42717280,12630,12630,12630,12630,0
|
|
20240807,131300,42717280,12630,12630,12630,12630,0
|
|
20240807,131200,42717280,12630,12630,12630,12630,0
|
|
20240807,131100,42717280,12630,12630,12630,12630,0
|
|
20240807,131000,42717280,12630,12630,12630,12630,45
|
|
20240807,130900,42148930,12620,12620,12620,12620,6
|
|
20240807,130800,42073210,12620,12620,12620,12620,0
|
|
20240807,130700,42073210,12620,12620,12620,12620,0
|
|
20240807,130600,42073210,12620,12620,12620,12620,0
|
|
20240807,130500,42073210,12620,12620,12620,12620,0
|
|
20240807,130400,42073210,12620,12620,12620,12620,16
|
|
20240807,130300,41871290,12620,12620,12620,12620,0
|
|
20240807,130200,41871290,12620,12620,12620,12620,0
|
|
20240807,130100,41871290,12620,12620,12620,12620,22
|
|
20240807,130000,41593650,12620,12620,12620,12620,65
|
|
20240807,125900,40773350,12630,12630,12630,12630,11
|
|
20240807,125800,40634420,12620,12620,12620,12620,0
|
|
20240807,125700,40634420,12620,12620,12620,12620,0
|
|
20240807,125600,40634420,12620,12620,12620,12620,0
|
|
20240807,125500,40634420,12620,12620,12620,12620,13
|
|
20240807,125400,40470360,12630,12630,12630,12630,0
|
|
20240807,125300,40470360,12630,12630,12630,12630,0
|
|
20240807,125200,40470360,12630,12630,12630,12630,0
|
|
20240807,125100,40470360,12630,12630,12630,12630,1
|
|
20240807,125000,40457730,12630,12620,12630,12620,21
|
|
20240807,124900,40192560,12630,12630,12630,12630,0
|
|
20240807,124800,40192560,12630,12630,12630,12630,0
|
|
20240807,124700,40192560,12630,12630,12630,12630,0
|
|
20240807,124600,40192560,12630,12630,12630,12630,1
|
|
20240807,124500,40179930,12620,12620,12620,12620,6
|
|
20240807,124400,40104210,12630,12630,12630,12630,0
|
|
20240807,124300,40104210,12630,12630,12630,12630,0
|
|
20240807,124200,40104210,12630,12630,12630,12630,1
|
|
20240807,124100,40091580,12620,12620,12620,12620,35
|
|
20240807,124000,39649880,12620,12620,12620,12620,72
|
|
20240807,123900,38741240,12620,12620,12620,12620,6
|
|
20240807,123800,38665520,12620,12620,12620,12620,0
|
|
20240807,123700,38665520,12620,12620,12620,12620,0
|
|
20240807,123600,38665520,12620,12620,12620,12620,0
|
|
20240807,123500,38665520,12620,12620,12620,12620,6
|
|
20240807,123400,38589800,12630,12630,12630,12630,1
|
|
20240807,123300,38577170,12630,12630,12630,12630,0
|
|
20240807,123200,38577170,12630,12630,12630,12630,0
|
|
20240807,123100,38577170,12630,12630,12630,12630,0
|
|
20240807,123000,38577170,12630,12620,12630,12620,30
|
|
20240807,122900,38198410,12630,12630,12630,12630,0
|
|
20240807,122800,38198410,12630,12630,12630,12630,0
|
|
20240807,122700,38198410,12630,12630,12630,12630,0
|
|
20240807,122600,38198410,12630,12630,12630,12630,2
|
|
20240807,122500,38173150,12620,12620,12620,12620,0
|
|
20240807,122400,38173150,12620,12620,12620,12620,6
|
|
20240807,122300,38097430,12620,12620,12620,12620,0
|
|
20240807,122200,38097430,12620,12620,12620,12620,0
|
|
20240807,122100,38097430,12620,12620,12620,12620,0
|
|
20240807,122000,38097430,12620,12690,12690,12620,411
|
|
20240807,121900,32891810,12720,12720,12720,12720,0
|
|
20240807,121800,32891810,12720,12660,12720,12660,18
|
|
20240807,121700,32662990,12640,12640,12640,12640,0
|
|
20240807,121600,32662990,12640,12640,12640,12640,0
|
|
20240807,121500,32662990,12640,12640,12640,12640,0
|
|
20240807,121400,32662990,12640,12640,12640,12640,0
|
|
20240807,121300,32662990,12640,12640,12640,12640,0
|
|
20240807,121200,32662990,12640,12640,12640,12640,0
|
|
20240807,121100,32662990,12640,12640,12640,12640,1
|
|
20240807,121000,32650350,12640,12640,12660,12640,19
|
|
20240807,120900,32409930,12640,12640,12640,12640,1
|
|
20240807,120800,32397290,12630,12630,12630,12630,0
|
|
20240807,120700,32397290,12630,12630,12630,12630,0
|
|
20240807,120600,32397290,12630,12630,12630,12630,0
|
|
20240807,120500,32397290,12630,12630,12630,12630,0
|
|
20240807,120400,32397290,12630,12630,12630,12630,0
|
|
20240807,120300,32397290,12630,12630,12630,12630,0
|
|
20240807,120200,32397290,12630,12630,12630,12630,78
|
|
20240807,120100,31412150,12630,12630,12630,12630,1
|
|
20240807,120000,31399520,12630,12630,12630,12630,47
|
|
20240807,115900,30805910,12650,12650,12650,12650,0
|
|
20240807,115800,30805910,12650,12650,12650,12650,0
|
|
20240807,115700,30805910,12650,12650,12650,12650,0
|
|
20240807,115600,30805910,12650,12650,12650,12650,0
|
|
20240807,115500,30805910,12650,12650,12650,12650,0
|
|
20240807,115400,30805910,12650,12650,12650,12650,0
|
|
20240807,115300,30805910,12650,12650,12650,12650,1
|
|
20240807,115200,30793260,12650,12650,12650,12650,0
|
|
20240807,115100,30793260,12650,12650,12650,12650,0
|
|
20240807,115000,30793260,12650,12650,12650,12650,21
|
|
20240807,114900,30527610,12650,12650,12650,12650,0
|
|
20240807,114800,30527610,12650,12650,12650,12650,0
|
|
20240807,114700,30527610,12650,12650,12650,12650,0
|
|
20240807,114600,30527610,12650,12650,12650,12650,0
|
|
20240807,114500,30527610,12650,12650,12650,12650,0
|
|
20240807,114400,30527610,12650,12650,12650,12650,1
|
|
20240807,114300,30514960,12630,12630,12630,12630,0
|
|
20240807,114200,30514960,12630,12630,12630,12630,0
|
|
20240807,114100,30514960,12630,12630,12630,12630,21
|
|
20240807,114000,30249730,12630,12630,12630,12630,53
|
|
20240807,113900,29580340,12650,12650,12650,12650,0
|
|
20240807,113800,29580340,12650,12650,12650,12650,0
|
|
20240807,113700,29580340,12650,12650,12650,12650,0
|
|
20240807,113600,29580340,12650,12650,12650,12650,1
|
|
20240807,113500,29567690,12650,12650,12650,12650,0
|
|
20240807,113400,29567690,12650,12650,12650,12650,0
|
|
20240807,113300,29567690,12650,12650,12650,12650,0
|
|
20240807,113200,29567690,12650,12650,12650,12650,0
|
|
20240807,113100,29567690,12650,12650,12650,12650,0
|
|
20240807,113000,29567690,12650,12650,12650,12650,17
|
|
20240807,112900,29352640,12650,12650,12650,12650,0
|
|
20240807,112800,29352640,12650,12650,12650,12650,1
|
|
20240807,112700,29339990,12650,12650,12650,12650,1
|
|
20240807,112600,29327340,12650,12650,12650,12650,19
|
|
20240807,112500,29086990,12630,12630,12630,12630,0
|
|
20240807,112400,29086990,12630,12630,12630,12630,0
|
|
20240807,112300,29086990,12630,12630,12630,12630,0
|
|
20240807,112200,29086990,12630,12630,12630,12630,1
|
|
20240807,112100,29074360,12630,12630,12630,12630,161
|
|
20240807,112000,27040930,12630,12630,12630,12630,54
|
|
20240807,111900,26358910,12650,12650,12650,12650,1
|
|
20240807,111800,26346260,12650,12650,12650,12650,0
|
|
20240807,111700,26346260,12650,12650,12650,12650,0
|
|
20240807,111600,26346260,12650,12650,12650,12650,0
|
|
20240807,111500,26346260,12650,12650,12650,12650,0
|
|
20240807,111400,26346260,12650,12650,12650,12650,0
|
|
20240807,111300,26346260,12650,12650,12650,12650,0
|
|
20240807,111200,26346260,12650,12650,12650,12650,0
|
|
20240807,111100,26346260,12650,12650,12650,12650,1
|
|
20240807,111000,26333610,12650,12650,12660,12650,17
|
|
20240807,110900,26118420,12630,12630,12630,12630,24
|
|
20240807,110800,25815300,12630,12630,12630,12630,0
|
|
20240807,110700,25815300,12630,12630,12630,12630,0
|
|
20240807,110600,25815300,12630,12630,12630,12630,0
|
|
20240807,110500,25815300,12630,12630,12630,12630,0
|
|
20240807,110400,25815300,12630,12630,12630,12630,0
|
|
20240807,110300,25815300,12630,12630,12630,12630,1
|
|
20240807,110200,25802670,12630,12630,12630,12630,0
|
|
20240807,110100,25802670,12630,12630,12630,12630,0
|
|
20240807,110000,25802670,12630,12630,12630,12630,71
|
|
20240807,105900,24905940,12640,12640,12640,12640,0
|
|
20240807,105800,24905940,12640,12640,12640,12640,0
|
|
20240807,105700,24905940,12640,12640,12640,12640,0
|
|
20240807,105600,24905940,12640,12640,12640,12640,1
|
|
20240807,105500,24893300,12640,12640,12640,12640,0
|
|
20240807,105400,24893300,12640,12640,12640,12640,1
|
|
20240807,105300,24880660,12650,12650,12650,12650,0
|
|
20240807,105200,24880660,12650,12650,12650,12650,0
|
|
20240807,105100,24880660,12650,12650,12650,12650,1
|
|
20240807,105000,24868010,12650,12650,12650,12650,10
|
|
20240807,104900,24741510,12650,12650,12650,12650,0
|
|
20240807,104800,24741510,12650,12650,12650,12650,0
|
|
20240807,104700,24741510,12650,12650,12650,12650,0
|
|
20240807,104600,24741510,12650,12650,12650,12650,1
|
|
20240807,104500,24728860,12650,12650,12650,12650,0
|
|
20240807,104400,24728860,12650,12650,12650,12650,0
|
|
20240807,104300,24728860,12650,12650,12650,12650,0
|
|
20240807,104200,24728860,12650,12650,12650,12650,7
|
|
20240807,104100,24640310,12630,12630,12630,12630,33
|
|
20240807,104000,24223520,12630,12630,12630,12630,58
|
|
20240807,103900,23490980,12650,12650,12650,12650,0
|
|
20240807,103800,23490980,12650,12650,12650,12650,1
|
|
20240807,103700,23478330,12650,12650,12650,12650,0
|
|
20240807,103600,23478330,12650,12620,12650,12620,16
|
|
20240807,103500,23275960,12620,12620,12620,12620,2
|
|
20240807,103400,23250720,12620,12630,12630,12620,43
|
|
20240807,103300,22707910,12650,12650,12650,12650,0
|
|
20240807,103200,22707910,12650,12650,12650,12650,0
|
|
20240807,103100,22707910,12650,12650,12650,12650,0
|
|
20240807,103000,22707910,12650,12650,12650,12650,13
|
|
20240807,102900,22543460,12600,12600,12600,12600,0
|
|
20240807,102800,22543460,12600,12600,12600,12600,0
|
|
20240807,102700,22543460,12600,12600,12600,12600,0
|
|
20240807,102600,22543460,12600,12600,12600,12600,0
|
|
20240807,102500,22543460,12600,12600,12600,12600,0
|
|
20240807,102400,22543460,12600,12600,12600,12600,0
|
|
20240807,102300,22543460,12600,12600,12600,12600,0
|
|
20240807,102200,22543460,12600,12600,12600,12600,0
|
|
20240807,102100,22543460,12600,12590,12600,12590,113
|
|
20240807,102000,21120280,12590,12600,12600,12590,38
|
|
20240807,101900,20641850,12590,12590,12590,12590,58
|
|
20240807,101800,19911630,12590,12590,12590,12590,72
|
|
20240807,101700,19005150,12610,12610,12610,12610,0
|
|
20240807,101600,19005150,12610,12610,12610,12610,0
|
|
20240807,101500,19005150,12610,12610,12610,12610,0
|
|
20240807,101400,19005150,12610,12610,12610,12610,0
|
|
20240807,101300,19005150,12610,12610,12610,12610,1
|
|
20240807,101200,18992540,12610,12610,12610,12610,0
|
|
20240807,101100,18992540,12610,12610,12610,12610,1
|
|
20240807,101000,18979930,12610,12610,12610,12610,12
|
|
20240807,100900,18828610,12610,12610,12610,12610,0
|
|
20240807,100800,18828610,12610,12610,12610,12610,0
|
|
20240807,100700,18828610,12610,12610,12610,12610,0
|
|
20240807,100600,18828610,12610,12610,12610,12610,0
|
|
20240807,100500,18828610,12610,12610,12610,12610,1
|
|
20240807,100400,18816000,12590,12610,12610,12590,92
|
|
20240807,100300,17656140,12610,12610,12610,12610,0
|
|
20240807,100200,17656140,12610,12610,12610,12610,0
|
|
20240807,100100,17656140,12610,12650,12650,12600,134
|
|
20240807,100000,15961740,12650,12660,12660,12650,51
|
|
20240807,095900,15316580,12660,12660,12660,12660,0
|
|
20240807,095800,15316580,12660,12660,12660,12660,0
|
|
20240807,095700,15316580,12660,12660,12660,12660,0
|
|
20240807,095600,15316580,12660,12660,12660,12660,1
|
|
20240807,095500,15303920,12660,12660,12660,12660,0
|
|
20240807,095400,15303920,12660,12660,12660,12660,5
|
|
20240807,095300,15240620,12660,12660,12660,12660,27
|
|
20240807,095200,14898800,12670,12670,12670,12670,0
|
|
20240807,095100,14898800,12670,12670,12670,12670,2
|
|
20240807,095000,14873460,12670,12670,12670,12670,15
|
|
20240807,094900,14683410,12670,12670,12670,12670,0
|
|
20240807,094800,14683410,12670,12670,12670,12670,1
|
|
20240807,094700,14670740,12650,12650,12650,12650,0
|
|
20240807,094600,14670740,12650,12650,12650,12650,0
|
|
20240807,094500,14670740,12650,12650,12650,12650,0
|
|
20240807,094400,14670740,12650,12650,12650,12650,0
|
|
20240807,094300,14670740,12650,12650,12650,12650,0
|
|
20240807,094200,14670740,12650,12650,12650,12650,0
|
|
20240807,094100,14670740,12650,12650,12650,12650,80
|
|
20240807,094000,13658740,12650,12670,12670,12650,39
|
|
20240807,093900,13165370,12670,12670,12670,12670,0
|
|
20240807,093800,13165370,12670,12670,12670,12670,0
|
|
20240807,093700,13165370,12670,12670,12670,12670,0
|
|
20240807,093600,13165370,12670,12670,12670,12670,0
|
|
20240807,093500,13165370,12670,12670,12670,12670,0
|
|
20240807,093400,13165370,12670,12670,12670,12670,0
|
|
20240807,093300,13165370,12670,12670,12670,12670,39
|
|
20240807,093200,12671240,12670,12670,12670,12670,0
|
|
20240807,093100,12671240,12670,12670,12670,12670,0
|
|
20240807,093000,12671240,12670,12670,12670,12670,4
|
|
20240807,092900,12620560,12650,12650,12650,12650,18
|
|
20240807,092800,12392860,12570,12570,12570,12570,0
|
|
20240807,092700,12392860,12570,12570,12570,12570,0
|
|
20240807,092600,12392860,12570,12570,12570,12570,10
|
|
20240807,092500,12267160,12560,12560,12560,12560,0
|
|
20240807,092400,12267160,12560,12560,12560,12560,0
|
|
20240807,092300,12267160,12560,12560,12560,12560,0
|
|
20240807,092200,12267160,12560,12560,12560,12560,100
|
|
20240807,092100,11011160,12560,12570,12580,12560,358
|
|
20240807,092000,6510360,12560,12560,12650,12560,128
|
|
20240807,091900,4893590,12560,12560,12560,12560,0
|
|
20240807,091800,4893590,12560,12560,12560,12560,10
|
|
20240807,091700,4767990,12550,12550,12550,12550,0
|
|
20240807,091600,4767990,12550,12550,12550,12550,10
|
|
20240807,091500,4642490,12530,12530,12530,12530,0
|
|
20240807,091400,4642490,12530,12530,12530,12530,0
|
|
20240807,091300,4642490,12530,12730,12730,12530,358
|
|
20240807,091200,101810,12740,12740,12740,12740,0
|
|
20240807,091100,101810,12740,12740,12740,12740,0
|
|
20240807,091000,101810,12740,12740,12740,12740,0
|
|
20240807,090900,101810,12740,12740,12740,12740,1
|
|
20240807,090800,89070,12740,12720,12740,12720,6
|
|
20240807,090700,12730,12730,12730,12730,12730,0
|
|
20240807,090600,12730,12730,12730,12730,12730,0
|
|
20240807,090500,12730,12730,12730,12730,12730,0
|
|
20240807,090400,12730,12730,12730,12730,12730,0
|
|
20240807,090300,12730,12730,12730,12730,12730,0
|
|
20240807,090200,12730,12730,12730,12730,12730,0
|
|
20240807,090100,12730,12730,12730,12730,12730,0
|
|
20240807,090000,12730,12730,12730,12730,12730,1
|