606 lines
31 KiB
CSV
606 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,190300,234240020,15500,15500,15500,15500,144
|
|
20240805,190200,234240020,15500,15500,15500,15500,0
|
|
20240805,190100,234240020,15500,15500,15500,15500,0
|
|
20240805,190000,234240020,15500,15500,15500,15500,0
|
|
20240805,185900,234240020,15500,15500,15500,15500,0
|
|
20240805,185800,234240020,15500,15500,15500,15500,0
|
|
20240805,185700,234240020,15500,15500,15500,15500,0
|
|
20240805,185600,234240020,15500,15500,15500,15500,0
|
|
20240805,185500,234240020,15500,15500,15500,15500,0
|
|
20240805,185400,234240020,15500,15500,15500,15500,0
|
|
20240805,185300,234240020,15500,15500,15500,15500,0
|
|
20240805,185200,234240020,15500,15500,15500,15500,0
|
|
20240805,185100,234240020,15500,15500,15500,15500,0
|
|
20240805,185000,234240020,15500,15500,15500,15500,0
|
|
20240805,184900,234240020,15500,15500,15500,15500,0
|
|
20240805,184800,234240020,15500,15500,15500,15500,0
|
|
20240805,184700,234240020,15500,15500,15500,15500,0
|
|
20240805,184600,234240020,15500,15500,15500,15500,0
|
|
20240805,184500,234240020,15500,15500,15500,15500,0
|
|
20240805,184400,234240020,15500,15500,15500,15500,0
|
|
20240805,184300,234240020,15500,15500,15500,15500,0
|
|
20240805,184200,234240020,15500,15500,15500,15500,0
|
|
20240805,184100,234240020,15500,15500,15500,15500,0
|
|
20240805,184000,234240020,15500,15500,15500,15500,0
|
|
20240805,183900,234240020,15500,15500,15500,15500,0
|
|
20240805,183800,234240020,15500,15500,15500,15500,0
|
|
20240805,183700,234240020,15500,15500,15500,15500,0
|
|
20240805,183600,234240020,15500,15500,15500,15500,0
|
|
20240805,183500,234240020,15500,15500,15500,15500,0
|
|
20240805,183400,234240020,15500,15500,15500,15500,0
|
|
20240805,183300,234240020,15500,15500,15500,15500,144
|
|
20240805,183200,234240020,15500,15500,15500,15500,0
|
|
20240805,183100,234240020,15500,15500,15500,15500,0
|
|
20240805,183000,234240020,15500,15500,15500,15500,0
|
|
20240805,182900,234240020,15500,15500,15500,15500,0
|
|
20240805,182800,234240020,15500,15500,15500,15500,0
|
|
20240805,182700,234240020,15500,15500,15500,15500,0
|
|
20240805,182600,234240020,15500,15500,15500,15500,0
|
|
20240805,182500,234240020,15500,15500,15500,15500,0
|
|
20240805,182400,234240020,15500,15500,15500,15500,0
|
|
20240805,182300,234240020,15500,15500,15500,15500,0
|
|
20240805,182200,234240020,15500,15500,15500,15500,0
|
|
20240805,182100,234240020,15500,15500,15500,15500,0
|
|
20240805,182000,234240020,15500,15500,15500,15500,0
|
|
20240805,181900,234240020,15500,15500,15500,15500,0
|
|
20240805,181800,234240020,15500,15500,15500,15500,0
|
|
20240805,181700,234240020,15500,15500,15500,15500,0
|
|
20240805,181600,234240020,15500,15500,15500,15500,0
|
|
20240805,181500,234240020,15500,15500,15500,15500,0
|
|
20240805,181400,234240020,15500,15500,15500,15500,0
|
|
20240805,181300,234240020,15500,15500,15500,15500,0
|
|
20240805,181200,234240020,15500,15500,15500,15500,0
|
|
20240805,181100,234240020,15500,15500,15500,15500,0
|
|
20240805,181000,234240020,15500,15500,15500,15500,0
|
|
20240805,180900,234240020,15500,15500,15500,15500,0
|
|
20240805,180800,234240020,15500,15500,15500,15500,0
|
|
20240805,180700,234240020,15500,15500,15500,15500,0
|
|
20240805,180600,234240020,15500,15500,15500,15500,0
|
|
20240805,180500,234240020,15500,15500,15500,15500,0
|
|
20240805,180400,234240020,15500,15500,15500,15500,0
|
|
20240805,180300,234240020,15500,15500,15500,15500,144
|
|
20240805,180200,234240020,15500,15500,15500,15500,0
|
|
20240805,180100,234240020,15500,15500,15500,15500,0
|
|
20240805,180000,234240020,15500,15500,15500,15500,0
|
|
20240805,175900,234240020,15500,15500,15500,15500,0
|
|
20240805,175800,234240020,15500,15500,15500,15500,0
|
|
20240805,175700,234240020,15500,15500,15500,15500,0
|
|
20240805,175600,234240020,15500,15500,15500,15500,0
|
|
20240805,175500,234240020,15500,15500,15500,15500,0
|
|
20240805,175400,234240020,15500,15500,15500,15500,0
|
|
20240805,175300,234240020,15500,15500,15500,15500,0
|
|
20240805,175200,234240020,15500,15500,15500,15500,0
|
|
20240805,175100,234240020,15500,15500,15500,15500,0
|
|
20240805,175000,234240020,15500,15500,15500,15500,0
|
|
20240805,174900,234240020,15500,15500,15500,15500,0
|
|
20240805,174800,234240020,15500,15500,15500,15500,0
|
|
20240805,174700,234240020,15500,15500,15500,15500,0
|
|
20240805,174600,234240020,15500,15500,15500,15500,0
|
|
20240805,174500,234240020,15500,15500,15500,15500,0
|
|
20240805,174400,234240020,15500,15500,15500,15500,0
|
|
20240805,174300,234240020,15500,15500,15500,15500,0
|
|
20240805,174200,234240020,15500,15500,15500,15500,0
|
|
20240805,174100,234240020,15500,15500,15500,15500,0
|
|
20240805,174000,234240020,15500,15500,15500,15500,0
|
|
20240805,173900,234240020,15500,15500,15500,15500,0
|
|
20240805,173800,234240020,15500,15500,15500,15500,0
|
|
20240805,173700,234240020,15500,15500,15500,15500,0
|
|
20240805,173600,234240020,15500,15500,15500,15500,0
|
|
20240805,173500,234240020,15500,15500,15500,15500,0
|
|
20240805,173400,234240020,15500,15500,15500,15500,0
|
|
20240805,173300,234240020,15500,15500,15500,15500,144
|
|
20240805,173200,234240020,15500,15500,15500,15500,0
|
|
20240805,173100,234240020,15500,15500,15500,15500,0
|
|
20240805,173000,234240020,15500,15500,15500,15500,0
|
|
20240805,172900,234240020,15500,15500,15500,15500,0
|
|
20240805,172800,234240020,15500,15500,15500,15500,0
|
|
20240805,172700,234240020,15500,15500,15500,15500,0
|
|
20240805,172600,234240020,15500,15500,15500,15500,0
|
|
20240805,172500,234240020,15500,15500,15500,15500,0
|
|
20240805,172400,234240020,15500,15500,15500,15500,0
|
|
20240805,172300,234240020,15500,15500,15500,15500,0
|
|
20240805,172200,234240020,15500,15500,15500,15500,0
|
|
20240805,172100,234240020,15500,15500,15500,15500,0
|
|
20240805,172000,234240020,15500,15500,15500,15500,0
|
|
20240805,171900,234240020,15500,15500,15500,15500,0
|
|
20240805,171800,234240020,15500,15500,15500,15500,0
|
|
20240805,171700,234240020,15500,15500,15500,15500,0
|
|
20240805,171600,234240020,15500,15500,15500,15500,0
|
|
20240805,171500,234240020,15500,15500,15500,15500,0
|
|
20240805,171400,234240020,15500,15500,15500,15500,0
|
|
20240805,171300,234240020,15500,15500,15500,15500,0
|
|
20240805,171200,234240020,15500,15500,15500,15500,0
|
|
20240805,171100,234240020,15500,15500,15500,15500,0
|
|
20240805,171000,234240020,15500,15500,15500,15500,0
|
|
20240805,170900,234240020,15500,15500,15500,15500,0
|
|
20240805,170800,234240020,15500,15500,15500,15500,0
|
|
20240805,170700,234240020,15500,15500,15500,15500,0
|
|
20240805,170600,234240020,15500,15500,15500,15500,0
|
|
20240805,170500,234240020,15500,15500,15500,15500,0
|
|
20240805,170400,234240020,15500,15500,15500,15500,0
|
|
20240805,170300,234240020,15500,15500,15500,15500,144
|
|
20240805,170200,234240020,15500,15500,15500,15500,0
|
|
20240805,170100,234240020,15500,15500,15500,15500,0
|
|
20240805,170000,234240020,15500,15500,15500,15500,0
|
|
20240805,165900,234240020,15500,15500,15500,15500,0
|
|
20240805,165800,234240020,15500,15500,15500,15500,0
|
|
20240805,165700,234240020,15500,15500,15500,15500,0
|
|
20240805,165600,234240020,15500,15500,15500,15500,0
|
|
20240805,165500,234240020,15500,15500,15500,15500,0
|
|
20240805,165400,234240020,15500,15500,15500,15500,0
|
|
20240805,165300,234240020,15500,15500,15500,15500,0
|
|
20240805,165200,234240020,15500,15500,15500,15500,0
|
|
20240805,165100,234240020,15500,15500,15500,15500,0
|
|
20240805,165000,234240020,15500,15500,15500,15500,0
|
|
20240805,164900,234240020,15500,15500,15500,15500,0
|
|
20240805,164800,234240020,15500,15500,15500,15500,0
|
|
20240805,164700,234240020,15500,15500,15500,15500,0
|
|
20240805,164600,234240020,15500,15500,15500,15500,0
|
|
20240805,164500,234240020,15500,15500,15500,15500,0
|
|
20240805,164400,234240020,15500,15500,15500,15500,0
|
|
20240805,164300,234240020,15500,15500,15500,15500,0
|
|
20240805,164200,234240020,15500,15500,15500,15500,0
|
|
20240805,164100,234240020,15500,15500,15500,15500,0
|
|
20240805,164000,234240020,15500,15500,15500,15500,0
|
|
20240805,163900,234240020,15500,15500,15500,15500,0
|
|
20240805,163800,234240020,15500,15500,15500,15500,0
|
|
20240805,163700,234240020,15500,15500,15500,15500,0
|
|
20240805,163600,234240020,15500,15500,15500,15500,0
|
|
20240805,163500,234240020,15500,15500,15500,15500,0
|
|
20240805,163400,234240020,15500,15500,15500,15500,0
|
|
20240805,163300,234240020,15500,15500,15500,15500,144
|
|
20240805,163200,234240020,15500,15500,15500,15500,0
|
|
20240805,163100,234240020,15500,15500,15500,15500,0
|
|
20240805,163000,234240020,15500,15500,15500,15500,0
|
|
20240805,162900,234240020,15500,15500,15500,15500,0
|
|
20240805,162800,234240020,15500,15500,15500,15500,0
|
|
20240805,162700,234240020,15500,15500,15500,15500,0
|
|
20240805,162600,234240020,15500,15500,15500,15500,0
|
|
20240805,162500,234240020,15500,15500,15500,15500,0
|
|
20240805,162400,234240020,15500,15500,15500,15500,0
|
|
20240805,162300,234240020,15500,15500,15500,15500,0
|
|
20240805,162200,234240020,15500,15500,15500,15500,0
|
|
20240805,162100,234240020,15500,15500,15500,15500,0
|
|
20240805,162000,234240020,15500,15500,15500,15500,0
|
|
20240805,161900,234240020,15500,15500,15500,15500,0
|
|
20240805,161800,234240020,15500,15500,15500,15500,0
|
|
20240805,161700,234240020,15500,15500,15500,15500,0
|
|
20240805,161600,234240020,15500,15500,15500,15500,0
|
|
20240805,161500,234240020,15500,15500,15500,15500,0
|
|
20240805,161400,234240020,15500,15500,15500,15500,0
|
|
20240805,161300,234240020,15500,15500,15500,15500,0
|
|
20240805,161200,234240020,15500,15500,15500,15500,0
|
|
20240805,161100,234240020,15500,15500,15500,15500,0
|
|
20240805,161000,234240020,15500,15500,15500,15500,0
|
|
20240805,160900,234240020,15500,15500,15500,15500,0
|
|
20240805,160800,234240020,15500,15500,15500,15500,0
|
|
20240805,160700,234240020,15500,15500,15500,15500,0
|
|
20240805,160600,234240020,15500,15500,15500,15500,0
|
|
20240805,160500,234240020,15500,15500,15500,15500,0
|
|
20240805,160400,234240020,15500,15500,15500,15500,0
|
|
20240805,160300,234240020,15500,15500,15500,15500,144
|
|
20240805,160200,234240020,15500,15500,15500,15500,0
|
|
20240805,160100,234240020,15500,15500,15500,15500,0
|
|
20240805,160000,234240020,15500,15500,15500,15500,0
|
|
20240805,155900,234240020,15500,15500,15500,15500,0
|
|
20240805,155800,234240020,15500,15500,15500,15500,0
|
|
20240805,155700,234240020,15500,15500,15500,15500,0
|
|
20240805,155600,234240020,15500,15500,15500,15500,0
|
|
20240805,155500,234240020,15500,15500,15500,15500,0
|
|
20240805,155400,234240020,15500,15500,15500,15500,0
|
|
20240805,155300,234240020,15500,15500,15500,15500,0
|
|
20240805,155200,234240020,15500,15500,15500,15500,0
|
|
20240805,155100,234240020,15500,15500,15500,15500,0
|
|
20240805,155000,234240020,15500,15500,15500,15500,0
|
|
20240805,154900,234240020,15500,15500,15500,15500,0
|
|
20240805,154800,234240020,15500,15500,15500,15500,0
|
|
20240805,154700,234240020,15500,15500,15500,15500,0
|
|
20240805,154600,234240020,15500,15500,15500,15500,0
|
|
20240805,154500,234240020,15500,15500,15500,15500,0
|
|
20240805,154400,234240020,15500,15500,15500,15500,0
|
|
20240805,154300,234240020,15500,15500,15500,15500,0
|
|
20240805,154200,234240020,15500,15500,15500,15500,0
|
|
20240805,154100,234240020,15500,15500,15500,15500,0
|
|
20240805,154000,234240020,15500,15500,15500,15500,0
|
|
20240805,153900,234240020,15500,15500,15500,15500,0
|
|
20240805,153800,234240020,15500,15500,15500,15500,0
|
|
20240805,153700,234240020,15500,15500,15500,15500,0
|
|
20240805,153600,234240020,15500,15500,15500,15500,0
|
|
20240805,153500,234240020,15500,15500,15500,15500,0
|
|
20240805,153400,234240020,15500,15500,15500,15500,0
|
|
20240805,153300,234240020,15500,15500,15500,15500,144
|
|
20240805,153200,234240020,15500,15500,15500,15500,0
|
|
20240805,153100,234240020,15500,15500,15500,15500,0
|
|
20240805,153000,234240020,15500,15500,15500,15500,144
|
|
20240805,152900,232008020,15500,15500,15500,15500,0
|
|
20240805,152800,232008020,15500,15500,15500,15500,0
|
|
20240805,152700,232008020,15500,15500,15500,15500,0
|
|
20240805,152600,232008020,15500,15500,15500,15500,0
|
|
20240805,152500,232008020,15500,15500,15500,15500,0
|
|
20240805,152400,232008020,15500,15500,15500,15500,0
|
|
20240805,152300,232008020,15500,15500,15500,15500,0
|
|
20240805,152200,232008020,15500,15500,15500,15500,0
|
|
20240805,152100,232008020,15500,15500,15500,15500,0
|
|
20240805,152000,232008020,15500,15500,15500,15500,0
|
|
20240805,151900,232008020,15500,15510,15510,15500,1735
|
|
20240805,151800,205098180,15510,15510,15510,15510,1030
|
|
20240805,151700,189122880,15510,15520,15520,15510,2001
|
|
20240805,151600,158087360,15520,15520,15520,15520,0
|
|
20240805,151500,158087360,15520,15520,15520,15520,27
|
|
20240805,151400,157668320,15520,15520,15520,15520,3
|
|
20240805,151300,157621760,15520,15520,15520,15520,0
|
|
20240805,151200,157621760,15520,15520,15520,15520,0
|
|
20240805,151100,157621760,15520,15510,15520,15510,153
|
|
20240805,151000,155248670,15510,15510,15510,15510,2
|
|
20240805,150900,155217650,15520,15520,15520,15520,0
|
|
20240805,150800,155217650,15520,15520,15520,15520,0
|
|
20240805,150700,155217650,15520,15520,15520,15520,10
|
|
20240805,150600,155062450,15520,15520,15520,15520,1
|
|
20240805,150500,155046930,15510,15510,15510,15510,0
|
|
20240805,150400,155046930,15510,15510,15510,15510,0
|
|
20240805,150300,155046930,15510,15510,15510,15510,0
|
|
20240805,150200,155046930,15510,15520,15520,15510,1542
|
|
20240805,150100,131130490,15510,15510,15510,15510,20
|
|
20240805,150000,130820290,15520,15520,15520,15520,11
|
|
20240805,145900,130649570,15520,15520,15520,15520,21
|
|
20240805,145800,130323650,15520,15520,15520,15520,1
|
|
20240805,145700,130308130,15510,15510,15510,15510,5
|
|
20240805,145600,130230580,15500,15510,15510,15500,1000
|
|
20240805,145500,114724740,15510,15510,15510,15510,0
|
|
20240805,145400,114724740,15510,15510,15510,15510,0
|
|
20240805,145300,114724740,15510,15510,15510,15510,0
|
|
20240805,145200,114724740,15510,15510,15510,15510,178
|
|
20240805,145100,111963960,15500,15500,15500,15500,0
|
|
20240805,145000,111963960,15500,15500,15500,15500,0
|
|
20240805,144900,111963960,15500,15500,15500,15500,0
|
|
20240805,144800,111963960,15500,15510,15510,15500,509
|
|
20240805,144700,104072320,15510,15510,15510,15510,218
|
|
20240805,144600,100691140,15510,15510,15510,15510,0
|
|
20240805,144500,100691140,15510,15510,15510,15510,23
|
|
20240805,144400,100334410,15520,15520,15520,15520,0
|
|
20240805,144300,100334410,15520,15520,15520,15520,0
|
|
20240805,144200,100334410,15520,15520,15520,15520,10
|
|
20240805,144100,100179210,15500,15510,15510,15500,1000
|
|
20240805,144000,84673210,15520,15520,15520,15520,70
|
|
20240805,143900,83586810,15520,15520,15520,15520,1
|
|
20240805,143800,83571290,15520,15520,15520,15520,0
|
|
20240805,143700,83571290,15520,15520,15520,15520,0
|
|
20240805,143600,83571290,15520,15520,15520,15520,0
|
|
20240805,143500,83571290,15520,15520,15520,15520,0
|
|
20240805,143400,83571290,15520,15520,15520,15520,0
|
|
20240805,143300,83571290,15520,15520,15520,15520,0
|
|
20240805,143200,83571290,15520,15520,15520,15520,0
|
|
20240805,143100,83571290,15520,15520,15520,15520,20
|
|
20240805,143000,83260890,15510,15510,15510,15510,0
|
|
20240805,142900,83260890,15510,15510,15510,15510,40
|
|
20240805,142800,82640490,15510,15510,15510,15510,47
|
|
20240805,142700,81911520,15510,15510,15510,15510,0
|
|
20240805,142600,81911520,15510,15510,15510,15510,100
|
|
20240805,142500,80360520,15550,15550,15550,15550,0
|
|
20240805,142400,80360520,15550,15550,15550,15550,0
|
|
20240805,142300,80360520,15550,15550,15550,15550,0
|
|
20240805,142200,80360520,15550,15550,15550,15550,0
|
|
20240805,142100,80360520,15550,15550,15550,15550,0
|
|
20240805,142000,80360520,15550,15550,15550,15550,0
|
|
20240805,141900,80360520,15550,15550,15550,15550,0
|
|
20240805,141800,80360520,15550,15550,15550,15550,0
|
|
20240805,141700,80360520,15550,15550,15550,15550,0
|
|
20240805,141600,80360520,15550,15550,15550,15550,0
|
|
20240805,141500,80360520,15550,15550,15550,15550,0
|
|
20240805,141400,80360520,15550,15550,15550,15550,0
|
|
20240805,141300,80360520,15550,15550,15550,15550,0
|
|
20240805,141200,80360520,15550,15550,15550,15550,0
|
|
20240805,141100,80360520,15550,15550,15550,15550,0
|
|
20240805,141000,80360520,15550,15550,15550,15550,0
|
|
20240805,140900,80360520,15550,15550,15550,15550,0
|
|
20240805,140800,80360520,15550,15550,15550,15550,0
|
|
20240805,140700,80360520,15550,15550,15550,15550,0
|
|
20240805,140600,80360520,15550,15550,15550,15550,0
|
|
20240805,140500,80360520,15550,15550,15550,15550,0
|
|
20240805,140400,80360520,15550,15550,15550,15550,0
|
|
20240805,140300,80360520,15550,15550,15550,15550,0
|
|
20240805,140200,80360520,15550,15550,15550,15550,0
|
|
20240805,140100,80360520,15550,15550,15550,15550,0
|
|
20240805,140000,80360520,15550,15550,15550,15550,0
|
|
20240805,135900,80360520,15550,15550,15550,15550,0
|
|
20240805,135800,80360520,15550,15550,15550,15550,0
|
|
20240805,135700,80360520,15550,15550,15550,15550,0
|
|
20240805,135600,80360520,15550,15550,15550,15550,0
|
|
20240805,135500,80360520,15550,15550,15550,15550,0
|
|
20240805,135400,80360520,15550,15550,15550,15550,0
|
|
20240805,135300,80360520,15550,15550,15550,15550,1
|
|
20240805,135200,80344970,15520,15520,15520,15520,0
|
|
20240805,135100,80344970,15520,15520,15520,15520,0
|
|
20240805,135000,80344970,15520,15520,15520,15520,0
|
|
20240805,134900,80344970,15520,15520,15520,15520,0
|
|
20240805,134800,80344970,15520,15520,15520,15520,0
|
|
20240805,134700,80344970,15520,15520,15520,15520,50
|
|
20240805,134600,79568970,15520,15520,15520,15520,0
|
|
20240805,134500,79568970,15520,15520,15520,15520,0
|
|
20240805,134400,79568970,15520,15520,15520,15520,0
|
|
20240805,134300,79568970,15520,15520,15520,15520,0
|
|
20240805,134200,79568970,15520,15550,15550,15520,25
|
|
20240805,134100,79180910,15570,15570,15570,15570,0
|
|
20240805,134000,79180910,15570,15570,15570,15570,1
|
|
20240805,133900,79165340,15560,15560,15560,15560,0
|
|
20240805,133800,79165340,15560,15560,15560,15560,0
|
|
20240805,133700,79165340,15560,15560,15560,15560,0
|
|
20240805,133600,79165340,15560,15560,15560,15560,1
|
|
20240805,133500,79149780,15570,15570,15570,15570,1
|
|
20240805,133400,79134210,15510,15510,15510,15510,0
|
|
20240805,133300,79134210,15510,15520,15520,15510,36
|
|
20240805,133200,78575820,15510,15510,15510,15510,0
|
|
20240805,133100,78575820,15510,15510,15510,15510,0
|
|
20240805,133000,78575820,15510,15510,15510,15510,0
|
|
20240805,132900,78575820,15510,15510,15510,15510,4
|
|
20240805,132800,78513780,15500,15510,15510,15500,100
|
|
20240805,132700,76963740,15510,15580,15580,15510,806
|
|
20240805,132600,64462400,15520,15500,15660,15500,123
|
|
20240805,132500,62552360,15510,15510,15510,15510,292
|
|
20240805,132400,58023440,15670,15250,15670,15250,105
|
|
20240805,132300,56403550,15430,15430,15430,15430,23
|
|
20240805,132200,56048660,15430,15360,15430,15210,246
|
|
20240805,132100,52291340,15670,15660,15670,15210,695
|
|
20240805,132000,41578750,15690,15690,15690,15690,1
|
|
20240805,131900,41563060,15670,15670,15670,15670,0
|
|
20240805,131800,41563060,15670,15670,15670,15670,2
|
|
20240805,131700,41531720,15670,15670,15670,15670,0
|
|
20240805,131600,41531720,15670,15670,15670,15670,0
|
|
20240805,131500,41531720,15670,15670,15670,15670,10
|
|
20240805,131400,41375020,15670,15670,15670,15670,0
|
|
20240805,131300,41375020,15670,15700,15700,15670,16
|
|
20240805,131200,41123850,15700,15700,15700,15700,5
|
|
20240805,131100,41045350,15710,15710,15710,15710,0
|
|
20240805,131000,41045350,15710,15710,15710,15710,0
|
|
20240805,130900,41045350,15710,15710,15710,15710,0
|
|
20240805,130800,41045350,15710,15710,15710,15710,0
|
|
20240805,130700,41045350,15710,15710,15710,15710,0
|
|
20240805,130600,41045350,15710,15710,15710,15710,0
|
|
20240805,130500,41045350,15710,15710,15710,15710,4
|
|
20240805,130400,40982510,15710,15710,15710,15710,0
|
|
20240805,130300,40982510,15710,15710,15710,15710,0
|
|
20240805,130200,40982510,15710,15710,15710,15710,0
|
|
20240805,130100,40982510,15710,15710,15710,15710,0
|
|
20240805,130000,40982510,15710,15710,15710,15710,1
|
|
20240805,125900,40966800,15680,15680,15680,15680,0
|
|
20240805,125800,40966800,15680,15680,15680,15680,0
|
|
20240805,125700,40966800,15680,15680,15680,15680,6
|
|
20240805,125600,40872720,15700,15700,15700,15700,0
|
|
20240805,125500,40872720,15700,15700,15700,15700,0
|
|
20240805,125400,40872720,15700,15700,15700,15700,0
|
|
20240805,125300,40872720,15700,15700,15700,15700,0
|
|
20240805,125200,40872720,15700,15700,15700,15700,1
|
|
20240805,125100,40857020,15690,15690,15690,15690,0
|
|
20240805,125000,40857020,15690,15690,15690,15690,11
|
|
20240805,124900,40684430,15680,15680,15680,15680,0
|
|
20240805,124800,40684430,15680,15680,15680,15680,0
|
|
20240805,124700,40684430,15680,15680,15680,15680,1
|
|
20240805,124600,40668750,15690,15690,15690,15690,0
|
|
20240805,124500,40668750,15690,15690,15690,15690,0
|
|
20240805,124400,40668750,15690,15690,15690,15690,0
|
|
20240805,124300,40668750,15690,15690,15690,15690,1
|
|
20240805,124200,40653060,15690,15690,15690,15690,0
|
|
20240805,124100,40653060,15690,15690,15690,15690,2
|
|
20240805,124000,40621680,15700,15700,15700,15700,0
|
|
20240805,123900,40621680,15700,15700,15700,15700,0
|
|
20240805,123800,40621680,15700,15700,15700,15700,0
|
|
20240805,123700,40621680,15700,15700,15700,15700,8
|
|
20240805,123600,40496080,15710,15710,15710,15710,0
|
|
20240805,123500,40496080,15710,15710,15710,15710,0
|
|
20240805,123400,40496080,15710,15710,15710,15710,0
|
|
20240805,123300,40496080,15710,15720,15720,15710,15
|
|
20240805,123200,40260330,15720,15720,15720,15720,0
|
|
20240805,123100,40260330,15720,15750,15750,15720,19
|
|
20240805,123000,39961290,15760,15760,15760,15760,0
|
|
20240805,122900,39961290,15760,15760,15760,15760,0
|
|
20240805,122800,39961290,15760,15760,15760,15760,1
|
|
20240805,122700,39945530,15770,15770,15770,15770,0
|
|
20240805,122600,39945530,15770,15770,15770,15770,0
|
|
20240805,122500,39945530,15770,15770,15770,15770,0
|
|
20240805,122400,39945530,15770,15770,15770,15770,0
|
|
20240805,122300,39945530,15770,15770,15770,15770,1
|
|
20240805,122200,39929760,15770,15770,15770,15770,0
|
|
20240805,122100,39929760,15770,15770,15770,15770,1
|
|
20240805,122000,39913990,15760,15760,15760,15760,3
|
|
20240805,121900,39866710,15620,15620,15620,15620,0
|
|
20240805,121800,39866710,15620,15620,15620,15620,0
|
|
20240805,121700,39866710,15620,15620,15620,15620,0
|
|
20240805,121600,39866710,15620,15620,15620,15620,0
|
|
20240805,121500,39866710,15620,15620,15620,15620,0
|
|
20240805,121400,39866710,15620,15620,15620,15620,0
|
|
20240805,121300,39866710,15620,15620,15620,15620,0
|
|
20240805,121200,39866710,15620,15620,15620,15620,0
|
|
20240805,121100,39866710,15620,15620,15620,15620,0
|
|
20240805,121000,39866710,15620,15620,15620,15620,0
|
|
20240805,120900,39866710,15620,15620,15620,15620,0
|
|
20240805,120800,39866710,15620,15620,15620,15620,0
|
|
20240805,120700,39866710,15620,15630,15630,15620,66
|
|
20240805,120600,38835760,15650,15710,15710,15650,381
|
|
20240805,120500,32864410,15720,15720,15720,15720,0
|
|
20240805,120400,32864410,15720,15720,15720,15720,0
|
|
20240805,120300,32864410,15720,15720,15720,15720,0
|
|
20240805,120200,32864410,15720,15730,15730,15720,158
|
|
20240805,120100,30380080,15740,15740,15740,15740,0
|
|
20240805,120000,30380080,15740,15740,15740,15740,0
|
|
20240805,115900,30380080,15740,15740,15740,15740,0
|
|
20240805,115800,30380080,15740,15740,15740,15740,0
|
|
20240805,115700,30380080,15740,15740,15740,15740,0
|
|
20240805,115600,30380080,15740,15750,15750,15740,192
|
|
20240805,115500,27356120,15750,15780,15780,15750,50
|
|
20240805,115400,26568110,15790,15790,15790,15790,0
|
|
20240805,115300,26568110,15790,15790,15790,15790,0
|
|
20240805,115200,26568110,15790,15790,15790,15790,0
|
|
20240805,115100,26568110,15790,15790,15790,15790,0
|
|
20240805,115000,26568110,15790,15790,15790,15790,0
|
|
20240805,114900,26568110,15790,15790,15790,15790,0
|
|
20240805,114800,26568110,15790,15790,15790,15790,17
|
|
20240805,114700,26299680,15790,15800,15800,15790,11
|
|
20240805,114600,26125950,15800,15800,15800,15800,10
|
|
20240805,114500,25967950,15810,15810,15810,15810,0
|
|
20240805,114400,25967950,15810,15810,15810,15810,0
|
|
20240805,114300,25967950,15810,15810,15810,15810,0
|
|
20240805,114200,25967950,15810,15810,15810,15810,6
|
|
20240805,114100,25873090,15810,15810,15810,15810,1
|
|
20240805,114000,25857280,15820,15820,15820,15820,0
|
|
20240805,113900,25857280,15820,15820,15820,15820,0
|
|
20240805,113800,25857280,15820,15820,15820,15820,12
|
|
20240805,113700,25667440,15820,15820,15820,15820,0
|
|
20240805,113600,25667440,15820,15820,15820,15820,0
|
|
20240805,113500,25667440,15820,15820,15820,15820,0
|
|
20240805,113400,25667440,15820,15820,15820,15820,0
|
|
20240805,113300,25667440,15820,15820,15820,15820,3
|
|
20240805,113200,25619980,15830,15830,15830,15830,0
|
|
20240805,113100,25619980,15830,15830,15830,15830,2
|
|
20240805,113000,25588320,15830,15830,15830,15830,0
|
|
20240805,112900,25588320,15830,15830,15830,15830,10
|
|
20240805,112800,25430020,15830,15830,15830,15830,0
|
|
20240805,112700,25430020,15830,15830,15830,15830,25
|
|
20240805,112600,25034270,15830,15830,15830,15830,0
|
|
20240805,112500,25034270,15830,15830,15830,15830,0
|
|
20240805,112400,25034270,15830,15830,15830,15830,0
|
|
20240805,112300,25034270,15830,15830,15830,15830,0
|
|
20240805,112200,25034270,15830,15830,15830,15830,0
|
|
20240805,112100,25034270,15830,15830,15830,15830,0
|
|
20240805,112000,25034270,15830,15830,15830,15830,0
|
|
20240805,111900,25034270,15830,15830,15830,15830,0
|
|
20240805,111800,25034270,15830,15830,15830,15830,0
|
|
20240805,111700,25034270,15830,15830,15830,15830,0
|
|
20240805,111600,25034270,15830,15830,15830,15830,0
|
|
20240805,111500,25034270,15830,15830,15830,15830,0
|
|
20240805,111400,25034270,15830,15830,15830,15830,0
|
|
20240805,111300,25034270,15830,15830,15830,15830,0
|
|
20240805,111200,25034270,15830,15830,15830,15830,0
|
|
20240805,111100,25034270,15830,15830,15830,15830,0
|
|
20240805,111000,25034270,15830,15830,15830,15830,10
|
|
20240805,110900,24875970,15830,15830,15830,15830,0
|
|
20240805,110800,24875970,15830,15830,15830,15830,4
|
|
20240805,110700,24812650,15830,15830,15830,15830,3
|
|
20240805,110600,24765160,15830,15830,15830,15830,0
|
|
20240805,110500,24765160,15830,15830,15830,15830,0
|
|
20240805,110400,24765160,15830,15830,15830,15830,0
|
|
20240805,110300,24765160,15830,15830,15830,15830,1
|
|
20240805,110200,24749330,15840,15840,15840,15840,0
|
|
20240805,110100,24749330,15840,15840,15840,15840,0
|
|
20240805,110000,24749330,15840,15840,15840,15840,0
|
|
20240805,105900,24749330,15840,15840,15840,15840,0
|
|
20240805,105800,24749330,15840,15840,15840,15840,0
|
|
20240805,105700,24749330,15840,15840,15840,15840,0
|
|
20240805,105600,24749330,15840,15840,15840,15840,0
|
|
20240805,105500,24749330,15840,15800,15840,15800,2
|
|
20240805,105400,24717690,15790,15790,15790,15790,0
|
|
20240805,105300,24717690,15790,15790,15790,15790,0
|
|
20240805,105200,24717690,15790,15790,15790,15790,0
|
|
20240805,105100,24717690,15790,15790,15790,15790,0
|
|
20240805,105000,24717690,15790,15800,15800,15790,8
|
|
20240805,104900,24591360,15800,15800,15800,15800,0
|
|
20240805,104800,24591360,15800,15800,15800,15800,0
|
|
20240805,104700,24591360,15800,15800,15800,15800,0
|
|
20240805,104600,24591360,15800,15800,15800,15800,0
|
|
20240805,104500,24591360,15800,15800,15800,15800,0
|
|
20240805,104400,24591360,15800,15800,15800,15800,0
|
|
20240805,104300,24591360,15800,15830,15830,15800,3
|
|
20240805,104200,24543910,15840,15840,15840,15840,1
|
|
20240805,104100,24528070,15800,15800,15800,15800,0
|
|
20240805,104000,24528070,15800,15800,15800,15800,0
|
|
20240805,103900,24528070,15800,15800,15800,15800,0
|
|
20240805,103800,24528070,15800,15800,15800,15800,0
|
|
20240805,103700,24528070,15800,15820,15820,15800,314
|
|
20240805,103600,19566290,15820,15820,15820,15820,0
|
|
20240805,103500,19566290,15820,15820,15820,15820,30
|
|
20240805,103400,19091690,15830,15830,15830,15830,0
|
|
20240805,103300,19091690,15830,15830,15830,15830,0
|
|
20240805,103200,19091690,15830,15830,15830,15830,0
|
|
20240805,103100,19091690,15830,15830,15830,15830,0
|
|
20240805,103000,19091690,15830,15840,15840,15830,16
|
|
20240805,102900,18838400,15840,15840,15840,15840,0
|
|
20240805,102800,18838400,15840,15840,15840,15840,0
|
|
20240805,102700,18838400,15840,15840,15840,15840,7
|
|
20240805,102600,18727520,15850,15850,15850,15850,0
|
|
20240805,102500,18727520,15850,15850,15850,15850,0
|
|
20240805,102400,18727520,15850,15850,15850,15850,0
|
|
20240805,102300,18727520,15850,15850,15850,15850,25
|
|
20240805,102200,18331270,15910,15910,15910,15910,0
|
|
20240805,102100,18331270,15910,15910,15910,15910,0
|
|
20240805,102000,18331270,15910,15910,15910,15910,0
|
|
20240805,101900,18331270,15910,15910,15910,15910,0
|
|
20240805,101800,18331270,15910,15910,15910,15910,0
|
|
20240805,101700,18331270,15910,15910,15910,15910,0
|
|
20240805,101600,18331270,15910,15920,15920,15910,52
|
|
20240805,101500,17503940,15910,15910,15910,15910,0
|
|
20240805,101400,17503940,15910,15910,15910,15910,12
|
|
20240805,101300,17313020,15910,15910,15910,15910,0
|
|
20240805,101200,17313020,15910,15910,15910,15910,0
|
|
20240805,101100,17313020,15910,15910,15910,15910,0
|
|
20240805,101000,17313020,15910,15910,15910,15910,5
|
|
20240805,100900,17233470,15920,15920,15920,15920,0
|
|
20240805,100800,17233470,15920,15920,15920,15920,0
|
|
20240805,100700,17233470,15920,15920,15920,15920,0
|
|
20240805,100600,17233470,15920,15920,15920,15920,2
|
|
20240805,100500,17201630,15820,15820,15820,15820,0
|
|
20240805,100400,17201630,15820,15820,15820,15820,0
|
|
20240805,100300,17201630,15820,15820,15820,15820,0
|
|
20240805,100200,17201630,15820,15820,15820,15820,30
|
|
20240805,100100,16727030,15880,15880,15880,15880,0
|
|
20240805,100000,16727030,15880,15880,15880,15880,4
|
|
20240805,095900,16663510,15940,15940,15940,15940,1
|
|
20240805,095800,16647570,15930,15930,15930,15930,2
|
|
20240805,095700,16615710,15940,15940,15940,15940,1
|
|
20240805,095600,16599770,15810,15810,15810,15810,0
|
|
20240805,095500,16599770,15810,15810,15810,15810,0
|
|
20240805,095400,16599770,15810,15810,15810,15810,0
|
|
20240805,095300,16599770,15810,15930,15930,15810,208
|
|
20240805,095200,13307120,15930,15930,15930,15930,1
|
|
20240805,095100,13291190,15940,15940,15940,15940,0
|
|
20240805,095000,13291190,15940,15940,15940,15940,0
|
|
20240805,094900,13291190,15940,15940,15940,15940,1
|
|
20240805,094800,13275250,15930,15830,15930,15830,79
|
|
20240805,094700,12021680,15930,15930,15930,15930,1
|
|
20240805,094600,12005750,15930,15930,15930,15930,0
|
|
20240805,094500,12005750,15930,15930,15930,15930,0
|
|
20240805,094400,12005750,15930,15930,15930,15930,0
|
|
20240805,094300,12005750,15930,15930,15930,15930,0
|
|
20240805,094200,12005750,15930,15930,15930,15930,1
|
|
20240805,094100,11989820,15820,15820,15820,15820,0
|
|
20240805,094000,11989820,15820,15820,15820,15820,0
|
|
20240805,093900,11989820,15820,15820,15820,15820,0
|
|
20240805,093800,11989820,15820,15820,15820,15820,0
|
|
20240805,093700,11989820,15820,15820,15820,15820,0
|
|
20240805,093600,11989820,15820,15820,15820,15820,0
|
|
20240805,093500,11989820,15820,15820,15820,15820,0
|
|
20240805,093400,11989820,15820,15820,15820,15820,0
|
|
20240805,093300,11989820,15820,15820,15820,15820,0
|
|
20240805,093200,11989820,15820,15820,15820,15820,0
|
|
20240805,093100,11989820,15820,15820,15820,15820,0
|
|
20240805,093000,11989820,15820,15820,15820,15820,0
|
|
20240805,092900,11989820,15820,15860,15860,15820,16
|
|
20240805,092800,11736430,15950,15950,15950,15950,1
|
|
20240805,092700,11720480,15940,15940,15940,15940,1
|
|
20240805,092600,11704540,15950,15950,15950,15950,0
|
|
20240805,092500,11704540,15950,15930,15950,15930,10
|
|
20240805,092400,11545110,15990,15990,15990,15990,0
|
|
20240805,092300,11545110,15990,15990,15990,15990,1
|
|
20240805,092200,11529120,15800,15800,15800,15800,0
|
|
20240805,092100,11529120,15800,15800,15800,15800,50
|
|
20240805,092000,10739120,15800,15800,15800,15800,0
|
|
20240805,091900,10739120,15800,15800,15800,15800,0
|
|
20240805,091800,10739120,15800,15870,15870,15800,330
|
|
20240805,091700,5513010,15860,15860,15860,15860,0
|
|
20240805,091600,5513010,15860,16040,16040,15850,127
|
|
20240805,091500,3495840,16050,16050,16050,16050,1
|
|
20240805,091400,3479790,15920,15920,15920,15920,0
|
|
20240805,091300,3479790,15920,16010,16010,15920,53
|
|
20240805,091200,2632270,16000,16000,16000,16000,0
|
|
20240805,091100,2632270,16000,16000,16000,16000,23
|
|
20240805,091000,2264270,16000,16000,16000,16000,4
|
|
20240805,090900,2200270,16000,16000,16000,16000,11
|
|
20240805,090800,2024270,16000,16000,16000,16000,0
|
|
20240805,090700,2024270,16000,16000,16000,16000,0
|
|
20240805,090600,2024270,16000,16000,16000,16000,20
|
|
20240805,090500,1704270,16000,16050,16050,16000,17
|
|
20240805,090400,1432200,16020,16020,16020,16020,3
|
|
20240805,090300,1384140,16050,16050,16050,16050,1
|
|
20240805,090200,1368090,16050,16050,16050,16050,0
|
|
20240805,090100,1368090,16050,16100,16100,16050,70
|
|
20240805,090000,241650,16110,16110,16110,16110,15
|