633 lines
32 KiB
CSV
633 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,193000,235606720,10730,10730,10730,10730,525
|
|
20240508,192900,235606720,10730,10730,10730,10730,0
|
|
20240508,192800,235606720,10730,10730,10730,10730,0
|
|
20240508,192700,235606720,10730,10730,10730,10730,0
|
|
20240508,192600,235606720,10730,10730,10730,10730,0
|
|
20240508,192500,235606720,10730,10730,10730,10730,0
|
|
20240508,192400,235606720,10730,10730,10730,10730,0
|
|
20240508,192300,235606720,10730,10730,10730,10730,0
|
|
20240508,192200,235606720,10730,10730,10730,10730,0
|
|
20240508,192100,235606720,10730,10730,10730,10730,0
|
|
20240508,192000,235606720,10730,10730,10730,10730,0
|
|
20240508,191900,235606720,10730,10730,10730,10730,0
|
|
20240508,191800,235606720,10730,10730,10730,10730,0
|
|
20240508,191700,235606720,10730,10730,10730,10730,0
|
|
20240508,191600,235606720,10730,10730,10730,10730,0
|
|
20240508,191500,235606720,10730,10730,10730,10730,0
|
|
20240508,191400,235606720,10730,10730,10730,10730,0
|
|
20240508,191300,235606720,10730,10730,10730,10730,0
|
|
20240508,191200,235606720,10730,10730,10730,10730,0
|
|
20240508,191100,235606720,10730,10730,10730,10730,0
|
|
20240508,191000,235606720,10730,10730,10730,10730,0
|
|
20240508,190900,235606720,10730,10730,10730,10730,0
|
|
20240508,190800,235606720,10730,10730,10730,10730,0
|
|
20240508,190700,235606720,10730,10730,10730,10730,0
|
|
20240508,190600,235606720,10730,10730,10730,10730,0
|
|
20240508,190500,235606720,10730,10730,10730,10730,0
|
|
20240508,190400,235606720,10730,10730,10730,10730,0
|
|
20240508,190300,235606720,10730,10730,10730,10730,0
|
|
20240508,190200,235606720,10730,10730,10730,10730,0
|
|
20240508,190100,235606720,10730,10730,10730,10730,0
|
|
20240508,190000,235606720,10730,10730,10730,10730,525
|
|
20240508,185900,235606720,10730,10730,10730,10730,0
|
|
20240508,185800,235606720,10730,10730,10730,10730,0
|
|
20240508,185700,235606720,10730,10730,10730,10730,0
|
|
20240508,185600,235606720,10730,10730,10730,10730,0
|
|
20240508,185500,235606720,10730,10730,10730,10730,0
|
|
20240508,185400,235606720,10730,10730,10730,10730,0
|
|
20240508,185300,235606720,10730,10730,10730,10730,0
|
|
20240508,185200,235606720,10730,10730,10730,10730,0
|
|
20240508,185100,235606720,10730,10730,10730,10730,0
|
|
20240508,185000,235606720,10730,10730,10730,10730,0
|
|
20240508,184900,235606720,10730,10730,10730,10730,0
|
|
20240508,184800,235606720,10730,10730,10730,10730,0
|
|
20240508,184700,235606720,10730,10730,10730,10730,0
|
|
20240508,184600,235606720,10730,10730,10730,10730,0
|
|
20240508,184500,235606720,10730,10730,10730,10730,0
|
|
20240508,184400,235606720,10730,10730,10730,10730,0
|
|
20240508,184300,235606720,10730,10730,10730,10730,0
|
|
20240508,184200,235606720,10730,10730,10730,10730,0
|
|
20240508,184100,235606720,10730,10730,10730,10730,0
|
|
20240508,184000,235606720,10730,10730,10730,10730,0
|
|
20240508,183900,235606720,10730,10730,10730,10730,0
|
|
20240508,183800,235606720,10730,10730,10730,10730,0
|
|
20240508,183700,235606720,10730,10730,10730,10730,0
|
|
20240508,183600,235606720,10730,10730,10730,10730,0
|
|
20240508,183500,235606720,10730,10730,10730,10730,0
|
|
20240508,183400,235606720,10730,10730,10730,10730,0
|
|
20240508,183300,235606720,10730,10730,10730,10730,0
|
|
20240508,183200,235606720,10730,10730,10730,10730,0
|
|
20240508,183100,235606720,10730,10730,10730,10730,0
|
|
20240508,183000,235606720,10730,10730,10730,10730,525
|
|
20240508,182900,235606720,10730,10730,10730,10730,0
|
|
20240508,182800,235606720,10730,10730,10730,10730,0
|
|
20240508,182700,235606720,10730,10730,10730,10730,0
|
|
20240508,182600,235606720,10730,10730,10730,10730,0
|
|
20240508,182500,235606720,10730,10730,10730,10730,0
|
|
20240508,182400,235606720,10730,10730,10730,10730,0
|
|
20240508,182300,235606720,10730,10730,10730,10730,0
|
|
20240508,182200,235606720,10730,10730,10730,10730,0
|
|
20240508,182100,235606720,10730,10730,10730,10730,0
|
|
20240508,182000,235606720,10730,10730,10730,10730,0
|
|
20240508,181900,235606720,10730,10730,10730,10730,0
|
|
20240508,181800,235606720,10730,10730,10730,10730,0
|
|
20240508,181700,235606720,10730,10730,10730,10730,0
|
|
20240508,181600,235606720,10730,10730,10730,10730,0
|
|
20240508,181500,235606720,10730,10730,10730,10730,0
|
|
20240508,181400,235606720,10730,10730,10730,10730,0
|
|
20240508,181300,235606720,10730,10730,10730,10730,0
|
|
20240508,181200,235606720,10730,10730,10730,10730,0
|
|
20240508,181100,235606720,10730,10730,10730,10730,0
|
|
20240508,181000,235606720,10730,10730,10730,10730,0
|
|
20240508,180900,235606720,10730,10730,10730,10730,0
|
|
20240508,180800,235606720,10730,10730,10730,10730,0
|
|
20240508,180700,235606720,10730,10730,10730,10730,0
|
|
20240508,180600,235606720,10730,10730,10730,10730,0
|
|
20240508,180500,235606720,10730,10730,10730,10730,0
|
|
20240508,180400,235606720,10730,10730,10730,10730,0
|
|
20240508,180300,235606720,10730,10730,10730,10730,0
|
|
20240508,180200,235606720,10730,10730,10730,10730,0
|
|
20240508,180100,235606720,10730,10730,10730,10730,0
|
|
20240508,180000,235606720,10730,10730,10730,10730,525
|
|
20240508,175900,235606720,10730,10730,10730,10730,0
|
|
20240508,175800,235606720,10730,10730,10730,10730,0
|
|
20240508,175700,235606720,10730,10730,10730,10730,0
|
|
20240508,175600,235606720,10730,10730,10730,10730,0
|
|
20240508,175500,235606720,10730,10730,10730,10730,0
|
|
20240508,175400,235606720,10730,10730,10730,10730,0
|
|
20240508,175300,235606720,10730,10730,10730,10730,0
|
|
20240508,175200,235606720,10730,10730,10730,10730,0
|
|
20240508,175100,235606720,10730,10730,10730,10730,0
|
|
20240508,175000,235606720,10730,10730,10730,10730,0
|
|
20240508,174900,235606720,10730,10730,10730,10730,0
|
|
20240508,174800,235606720,10730,10730,10730,10730,0
|
|
20240508,174700,235606720,10730,10730,10730,10730,0
|
|
20240508,174600,235606720,10730,10730,10730,10730,0
|
|
20240508,174500,235606720,10730,10730,10730,10730,0
|
|
20240508,174400,235606720,10730,10730,10730,10730,0
|
|
20240508,174300,235606720,10730,10730,10730,10730,0
|
|
20240508,174200,235606720,10730,10730,10730,10730,0
|
|
20240508,174100,235606720,10730,10730,10730,10730,0
|
|
20240508,174000,235606720,10730,10730,10730,10730,0
|
|
20240508,173900,235606720,10730,10730,10730,10730,0
|
|
20240508,173800,235606720,10730,10730,10730,10730,0
|
|
20240508,173700,235606720,10730,10730,10730,10730,0
|
|
20240508,173600,235606720,10730,10730,10730,10730,0
|
|
20240508,173500,235606720,10730,10730,10730,10730,0
|
|
20240508,173400,235606720,10730,10730,10730,10730,0
|
|
20240508,173300,235606720,10730,10730,10730,10730,0
|
|
20240508,173200,235606720,10730,10730,10730,10730,0
|
|
20240508,173100,235606720,10730,10730,10730,10730,0
|
|
20240508,173000,235606720,10730,10730,10730,10730,525
|
|
20240508,172900,235606720,10730,10730,10730,10730,0
|
|
20240508,172800,235606720,10730,10730,10730,10730,0
|
|
20240508,172700,235606720,10730,10730,10730,10730,0
|
|
20240508,172600,235606720,10730,10730,10730,10730,0
|
|
20240508,172500,235606720,10730,10730,10730,10730,0
|
|
20240508,172400,235606720,10730,10730,10730,10730,0
|
|
20240508,172300,235606720,10730,10730,10730,10730,0
|
|
20240508,172200,235606720,10730,10730,10730,10730,0
|
|
20240508,172100,235606720,10730,10730,10730,10730,0
|
|
20240508,172000,235606720,10730,10730,10730,10730,0
|
|
20240508,171900,235606720,10730,10730,10730,10730,0
|
|
20240508,171800,235606720,10730,10730,10730,10730,0
|
|
20240508,171700,235606720,10730,10730,10730,10730,0
|
|
20240508,171600,235606720,10730,10730,10730,10730,0
|
|
20240508,171500,235606720,10730,10730,10730,10730,0
|
|
20240508,171400,235606720,10730,10730,10730,10730,0
|
|
20240508,171300,235606720,10730,10730,10730,10730,0
|
|
20240508,171200,235606720,10730,10730,10730,10730,0
|
|
20240508,171100,235606720,10730,10730,10730,10730,0
|
|
20240508,171000,235606720,10730,10730,10730,10730,0
|
|
20240508,170900,235606720,10730,10730,10730,10730,0
|
|
20240508,170800,235606720,10730,10730,10730,10730,0
|
|
20240508,170700,235606720,10730,10730,10730,10730,0
|
|
20240508,170600,235606720,10730,10730,10730,10730,0
|
|
20240508,170500,235606720,10730,10730,10730,10730,0
|
|
20240508,170400,235606720,10730,10730,10730,10730,0
|
|
20240508,170300,235606720,10730,10730,10730,10730,0
|
|
20240508,170200,235606720,10730,10730,10730,10730,0
|
|
20240508,170100,235606720,10730,10730,10730,10730,0
|
|
20240508,170000,235606720,10730,10730,10730,10730,525
|
|
20240508,165900,235606720,10730,10730,10730,10730,0
|
|
20240508,165800,235606720,10730,10730,10730,10730,0
|
|
20240508,165700,235606720,10730,10730,10730,10730,0
|
|
20240508,165600,235606720,10730,10730,10730,10730,0
|
|
20240508,165500,235606720,10730,10730,10730,10730,0
|
|
20240508,165400,235606720,10730,10730,10730,10730,0
|
|
20240508,165300,235606720,10730,10730,10730,10730,0
|
|
20240508,165200,235606720,10730,10730,10730,10730,0
|
|
20240508,165100,235606720,10730,10730,10730,10730,0
|
|
20240508,165000,235606720,10730,10730,10730,10730,0
|
|
20240508,164900,235606720,10730,10730,10730,10730,0
|
|
20240508,164800,235606720,10730,10730,10730,10730,0
|
|
20240508,164700,235606720,10730,10730,10730,10730,0
|
|
20240508,164600,235606720,10730,10730,10730,10730,0
|
|
20240508,164500,235606720,10730,10730,10730,10730,0
|
|
20240508,164400,235606720,10730,10730,10730,10730,0
|
|
20240508,164300,235606720,10730,10730,10730,10730,0
|
|
20240508,164200,235606720,10730,10730,10730,10730,0
|
|
20240508,164100,235606720,10730,10730,10730,10730,0
|
|
20240508,164000,235606720,10730,10730,10730,10730,0
|
|
20240508,163900,235606720,10730,10730,10730,10730,0
|
|
20240508,163800,235606720,10730,10730,10730,10730,0
|
|
20240508,163700,235606720,10730,10730,10730,10730,0
|
|
20240508,163600,235606720,10730,10730,10730,10730,0
|
|
20240508,163500,235606720,10730,10730,10730,10730,0
|
|
20240508,163400,235606720,10730,10730,10730,10730,0
|
|
20240508,163300,235606720,10730,10730,10730,10730,0
|
|
20240508,163200,235606720,10730,10730,10730,10730,0
|
|
20240508,163100,235606720,10730,10730,10730,10730,0
|
|
20240508,163000,235606720,10730,10730,10730,10730,525
|
|
20240508,162900,235606720,10730,10730,10730,10730,0
|
|
20240508,162800,235606720,10730,10730,10730,10730,0
|
|
20240508,162700,235606720,10730,10730,10730,10730,0
|
|
20240508,162600,235606720,10730,10730,10730,10730,0
|
|
20240508,162500,235606720,10730,10730,10730,10730,0
|
|
20240508,162400,235606720,10730,10730,10730,10730,0
|
|
20240508,162300,235606720,10730,10730,10730,10730,0
|
|
20240508,162200,235606720,10730,10730,10730,10730,0
|
|
20240508,162100,235606720,10730,10730,10730,10730,0
|
|
20240508,162000,235606720,10730,10730,10730,10730,0
|
|
20240508,161900,235606720,10730,10730,10730,10730,0
|
|
20240508,161800,235606720,10730,10730,10730,10730,0
|
|
20240508,161700,235606720,10730,10730,10730,10730,0
|
|
20240508,161600,235606720,10730,10730,10730,10730,0
|
|
20240508,161500,235606720,10730,10730,10730,10730,0
|
|
20240508,161400,235606720,10730,10730,10730,10730,0
|
|
20240508,161300,235606720,10730,10730,10730,10730,0
|
|
20240508,161200,235606720,10730,10730,10730,10730,0
|
|
20240508,161100,235606720,10730,10730,10730,10730,0
|
|
20240508,161000,235606720,10730,10730,10730,10730,0
|
|
20240508,160900,235606720,10730,10730,10730,10730,0
|
|
20240508,160800,235606720,10730,10730,10730,10730,0
|
|
20240508,160700,235606720,10730,10730,10730,10730,0
|
|
20240508,160600,235606720,10730,10730,10730,10730,0
|
|
20240508,160500,235606720,10730,10730,10730,10730,0
|
|
20240508,160400,235606720,10730,10730,10730,10730,0
|
|
20240508,160300,235606720,10730,10730,10730,10730,0
|
|
20240508,160200,235606720,10730,10730,10730,10730,0
|
|
20240508,160100,235606720,10730,10730,10730,10730,0
|
|
20240508,160000,235606720,10730,10730,10730,10730,525
|
|
20240508,155900,235606720,10730,10730,10730,10730,0
|
|
20240508,155800,235606720,10730,10730,10730,10730,0
|
|
20240508,155700,235606720,10730,10730,10730,10730,0
|
|
20240508,155600,235606720,10730,10730,10730,10730,0
|
|
20240508,155500,235606720,10730,10730,10730,10730,0
|
|
20240508,155400,235606720,10730,10730,10730,10730,0
|
|
20240508,155300,235606720,10730,10730,10730,10730,0
|
|
20240508,155200,235606720,10730,10730,10730,10730,0
|
|
20240508,155100,235606720,10730,10730,10730,10730,0
|
|
20240508,155000,235606720,10730,10730,10730,10730,0
|
|
20240508,154900,235606720,10730,10730,10730,10730,0
|
|
20240508,154800,235606720,10730,10730,10730,10730,0
|
|
20240508,154700,235606720,10730,10730,10730,10730,0
|
|
20240508,154600,235606720,10730,10730,10730,10730,0
|
|
20240508,154500,235606720,10730,10730,10730,10730,0
|
|
20240508,154400,235606720,10730,10730,10730,10730,0
|
|
20240508,154300,235606720,10730,10730,10730,10730,0
|
|
20240508,154200,235606720,10730,10730,10730,10730,0
|
|
20240508,154100,235606720,10730,10730,10730,10730,0
|
|
20240508,154000,235606720,10730,10730,10730,10730,0
|
|
20240508,153900,235606720,10730,10730,10730,10730,0
|
|
20240508,153800,235606720,10730,10730,10730,10730,0
|
|
20240508,153700,235606720,10730,10730,10730,10730,0
|
|
20240508,153600,235606720,10730,10730,10730,10730,0
|
|
20240508,153500,235606720,10730,10730,10730,10730,0
|
|
20240508,153400,235606720,10730,10730,10730,10730,0
|
|
20240508,153300,235606720,10730,10730,10730,10730,0
|
|
20240508,153200,235606720,10730,10730,10730,10730,0
|
|
20240508,153100,235606720,10730,10730,10730,10730,0
|
|
20240508,153000,235606720,10730,10730,10730,10730,1050
|
|
20240508,152900,229973470,10630,10630,10630,10630,0
|
|
20240508,152800,229973470,10630,10630,10630,10630,0
|
|
20240508,152700,229973470,10630,10630,10630,10630,0
|
|
20240508,152600,229973470,10630,10630,10630,10630,0
|
|
20240508,152500,229973470,10630,10630,10630,10630,0
|
|
20240508,152400,229973470,10630,10630,10630,10630,0
|
|
20240508,152300,229973470,10630,10630,10630,10630,0
|
|
20240508,152200,229973470,10630,10630,10630,10630,0
|
|
20240508,152100,229973470,10630,10630,10630,10630,0
|
|
20240508,152000,229973470,10630,10630,10630,10630,0
|
|
20240508,151900,229973470,10630,10700,10730,10610,2331
|
|
20240508,151800,205028350,10700,10700,10700,10700,1
|
|
20240508,151700,205017650,10700,10690,10700,10690,40
|
|
20240508,151600,204589940,10700,10700,10700,10700,0
|
|
20240508,151500,204589940,10700,10700,10700,10700,0
|
|
20240508,151400,204589940,10700,10700,10700,10700,0
|
|
20240508,151300,204589940,10700,10700,10700,10700,0
|
|
20240508,151200,204589940,10700,10700,10700,10700,0
|
|
20240508,151100,204589940,10700,10700,10700,10700,0
|
|
20240508,151000,204589940,10700,10660,10700,10650,21
|
|
20240508,150900,204366090,10670,10670,10670,10670,0
|
|
20240508,150800,204366090,10670,10670,10670,10670,0
|
|
20240508,150700,204366090,10670,10670,10670,10670,1
|
|
20240508,150600,204355420,10650,10650,10650,10650,59
|
|
20240508,150500,203727070,10650,10650,10650,10650,0
|
|
20240508,150400,203727070,10650,10650,10650,10650,6
|
|
20240508,150300,203663170,10700,10700,10700,10700,0
|
|
20240508,150200,203663170,10700,10700,10700,10700,6
|
|
20240508,150100,203598970,10660,10660,10660,10660,0
|
|
20240508,150000,203598970,10660,10700,10700,10660,51
|
|
20240508,145900,203055270,10700,10700,10700,10700,1
|
|
20240508,145800,203044570,10680,10680,10680,10680,0
|
|
20240508,145700,203044570,10680,10680,10680,10680,0
|
|
20240508,145600,203044570,10680,10670,10680,10670,105
|
|
20240508,145500,201923620,10670,10670,10670,10670,42
|
|
20240508,145400,201475480,10670,10670,10670,10670,0
|
|
20240508,145300,201475480,10670,10670,10670,10670,10
|
|
20240508,145200,201368780,10670,10670,10670,10670,1
|
|
20240508,145100,201358110,10670,10670,10670,10590,3
|
|
20240508,145000,201326180,10590,10590,10590,10590,0
|
|
20240508,144900,201326180,10590,10590,10590,10590,0
|
|
20240508,144800,201326180,10590,10590,10590,10590,0
|
|
20240508,144700,201326180,10590,10590,10590,10590,0
|
|
20240508,144600,201326180,10590,10590,10590,10590,0
|
|
20240508,144500,201326180,10590,10590,10590,10590,0
|
|
20240508,144400,201326180,10590,10590,10590,10590,108
|
|
20240508,144300,200182460,10590,10590,10590,10590,3
|
|
20240508,144200,200150690,10560,10560,10560,10560,0
|
|
20240508,144100,200150690,10560,10660,10660,10560,133
|
|
20240508,144000,198740060,10670,10670,10670,10670,20
|
|
20240508,143900,198526660,10670,10670,10670,10670,10
|
|
20240508,143800,198419960,10650,10650,10650,10650,0
|
|
20240508,143700,198419960,10650,10650,10650,10650,0
|
|
20240508,143600,198419960,10650,10650,10650,10650,0
|
|
20240508,143500,198419960,10650,10650,10650,10650,0
|
|
20240508,143400,198419960,10650,10650,10650,10650,0
|
|
20240508,143300,198419960,10650,10650,10650,10650,0
|
|
20240508,143200,198419960,10650,10650,10650,10650,0
|
|
20240508,143100,198419960,10650,10650,10650,10650,0
|
|
20240508,143000,198419960,10650,10650,10650,10650,0
|
|
20240508,142900,198419960,10650,10650,10650,10650,46
|
|
20240508,142800,197930060,10650,10650,10650,10650,334
|
|
20240508,142700,194372960,10650,10650,10650,10650,0
|
|
20240508,142600,194372960,10650,10650,10650,10650,21
|
|
20240508,142500,194149310,10650,10680,10680,10650,78
|
|
20240508,142400,193318400,10670,10720,10720,10670,91
|
|
20240508,142300,192346750,10720,10720,10720,10720,3
|
|
20240508,142200,192314590,10720,10710,10720,10710,4
|
|
20240508,142100,192271720,10720,10710,10720,10700,642
|
|
20240508,142000,185390480,10710,10670,10710,10670,396
|
|
20240508,141900,181158810,10670,10660,10670,10650,44
|
|
20240508,141800,180689540,10660,10640,10660,10640,1067
|
|
20240508,141700,169330740,10640,10640,10640,10640,0
|
|
20240508,141600,169330740,10640,10640,10640,10640,0
|
|
20240508,141500,169330740,10640,10640,10640,10640,0
|
|
20240508,141400,169330740,10640,10640,10640,10640,0
|
|
20240508,141300,169330740,10640,10640,10640,10640,0
|
|
20240508,141200,169330740,10640,10640,10640,10640,0
|
|
20240508,141100,169330740,10640,10640,10640,10640,2000
|
|
20240508,141000,148050740,10640,10640,10640,10640,0
|
|
20240508,140900,148050740,10640,10640,10640,10640,0
|
|
20240508,140800,148050740,10640,10620,10640,10620,1384
|
|
20240508,140700,133330990,10600,10600,10600,10600,0
|
|
20240508,140600,133330990,10600,10600,10600,10600,0
|
|
20240508,140500,133330990,10600,10610,10610,10600,117
|
|
20240508,140400,132090770,10610,10610,10610,10610,0
|
|
20240508,140300,132090770,10610,10610,10610,10610,0
|
|
20240508,140200,132090770,10610,10610,10610,10610,0
|
|
20240508,140100,132090770,10610,10620,10620,10610,56
|
|
20240508,140000,131496330,10630,10630,10630,10630,0
|
|
20240508,135900,131496330,10630,10630,10630,10630,1
|
|
20240508,135800,131485700,10620,10620,10620,10620,122
|
|
20240508,135700,130190060,10620,10620,10620,10620,1
|
|
20240508,135600,130179440,10610,10610,10610,10610,0
|
|
20240508,135500,130179440,10610,10610,10610,10610,0
|
|
20240508,135400,130179440,10610,10610,10610,10610,0
|
|
20240508,135300,130179440,10610,10610,10610,10610,0
|
|
20240508,135200,130179440,10610,10610,10610,10610,0
|
|
20240508,135100,130179440,10610,10610,10610,10610,0
|
|
20240508,135000,130179440,10610,10610,10610,10610,0
|
|
20240508,134900,130179440,10610,10610,10610,10610,220
|
|
20240508,134800,127845240,10610,10610,10610,10610,0
|
|
20240508,134700,127845240,10610,10610,10610,10610,0
|
|
20240508,134600,127845240,10610,10610,10610,10610,0
|
|
20240508,134500,127845240,10610,10610,10610,10610,0
|
|
20240508,134400,127845240,10610,10610,10610,10610,0
|
|
20240508,134300,127845240,10610,10610,10610,10610,5
|
|
20240508,134200,127792190,10610,10610,10610,10610,0
|
|
20240508,134100,127792190,10610,10610,10610,10610,0
|
|
20240508,134000,127792190,10610,10540,10610,10540,4
|
|
20240508,133900,127749960,10630,10630,10630,10630,0
|
|
20240508,133800,127749960,10630,10600,10630,10600,173
|
|
20240508,133700,125913870,10600,10600,10600,10600,0
|
|
20240508,133600,125913870,10600,10600,10600,10600,1
|
|
20240508,133500,125903270,10540,10540,10540,10540,81
|
|
20240508,133400,125049530,10630,10630,10630,10630,0
|
|
20240508,133300,125049530,10630,10620,10630,10620,37
|
|
20240508,133200,124656470,10630,10620,10630,10620,47
|
|
20240508,133100,124157010,10630,10630,10630,10630,0
|
|
20240508,133000,124157010,10630,10540,10630,10540,11
|
|
20240508,132900,124040980,10630,10630,10630,10630,0
|
|
20240508,132800,124040980,10630,10630,10630,10630,500
|
|
20240508,132700,118725980,10630,10630,10630,10630,0
|
|
20240508,132600,118725980,10630,10630,10630,10630,81
|
|
20240508,132500,117864950,10640,10610,10640,10610,989
|
|
20240508,132400,107355010,10600,10600,10600,10600,0
|
|
20240508,132300,107355010,10600,10600,10600,10600,0
|
|
20240508,132200,107355010,10600,10600,10600,10600,0
|
|
20240508,132100,107355010,10600,10600,10600,10600,0
|
|
20240508,132000,107355010,10600,10600,10600,10600,0
|
|
20240508,131900,107355010,10600,10580,10600,10580,300
|
|
20240508,131800,104175160,10530,10530,10530,10530,0
|
|
20240508,131700,104175160,10530,10530,10530,10530,66
|
|
20240508,131600,103480180,10530,10590,10590,10530,46
|
|
20240508,131500,102995740,10530,10530,10530,10530,0
|
|
20240508,131400,102995740,10530,10530,10530,10530,0
|
|
20240508,131300,102995740,10530,10530,10530,10530,0
|
|
20240508,131200,102995740,10530,10550,10550,10530,350
|
|
20240508,131100,99307220,10560,10560,10560,10560,0
|
|
20240508,131000,99307220,10560,10560,10560,10560,0
|
|
20240508,130900,99307220,10560,10560,10560,10560,0
|
|
20240508,130800,99307220,10560,10560,10560,10560,28
|
|
20240508,130700,99011540,10560,10560,10560,10560,0
|
|
20240508,130600,99011540,10560,10560,10560,10560,1
|
|
20240508,130500,99000980,10600,10600,10600,10600,0
|
|
20240508,130400,99000980,10600,10600,10600,10600,10
|
|
20240508,130300,98894980,10590,10590,10590,10590,10
|
|
20240508,130200,98789080,10590,10590,10590,10590,0
|
|
20240508,130100,98789080,10590,10580,10590,10580,2
|
|
20240508,130000,98767910,10560,10560,10560,10560,1
|
|
20240508,125900,98757350,10600,10600,10600,10600,0
|
|
20240508,125800,98757350,10600,10600,10600,10600,0
|
|
20240508,125700,98757350,10600,10600,10600,10600,0
|
|
20240508,125600,98757350,10600,10600,10600,10600,0
|
|
20240508,125500,98757350,10600,10600,10600,10600,0
|
|
20240508,125400,98757350,10600,10600,10600,10600,0
|
|
20240508,125300,98757350,10600,10600,10600,10600,0
|
|
20240508,125200,98757350,10600,10600,10600,10600,0
|
|
20240508,125100,98757350,10600,10600,10600,10600,0
|
|
20240508,125000,98757350,10600,10600,10600,10600,0
|
|
20240508,124900,98757350,10600,10600,10600,10600,0
|
|
20240508,124800,98757350,10600,10600,10600,10600,0
|
|
20240508,124700,98757350,10600,10600,10600,10600,0
|
|
20240508,124600,98757350,10600,10600,10600,10600,0
|
|
20240508,124500,98757350,10600,10600,10600,10600,0
|
|
20240508,124400,98757350,10600,10600,10600,10600,0
|
|
20240508,124300,98757350,10600,10600,10600,10600,0
|
|
20240508,124200,98757350,10600,10600,10600,10600,1
|
|
20240508,124100,98746750,10590,10540,10590,10540,16
|
|
20240508,124000,98578060,10540,10540,10540,10540,0
|
|
20240508,123900,98578060,10540,10540,10540,10540,0
|
|
20240508,123800,98578060,10540,10540,10540,10540,6
|
|
20240508,123700,98514820,10600,10600,10600,10600,0
|
|
20240508,123600,98514820,10600,10600,10600,10600,0
|
|
20240508,123500,98514820,10600,10600,10600,10600,0
|
|
20240508,123400,98514820,10600,10600,10600,10600,0
|
|
20240508,123300,98514820,10600,10600,10600,10600,0
|
|
20240508,123200,98514820,10600,10600,10600,10600,0
|
|
20240508,123100,98514820,10600,10600,10600,10600,0
|
|
20240508,123000,98514820,10600,10560,10600,10560,255
|
|
20240508,122900,95813110,10530,10530,10530,10530,0
|
|
20240508,122800,95813110,10530,10530,10530,10530,0
|
|
20240508,122700,95813110,10530,10530,10530,10530,0
|
|
20240508,122600,95813110,10530,10530,10530,10530,0
|
|
20240508,122500,95813110,10530,10530,10530,10530,0
|
|
20240508,122400,95813110,10530,10530,10530,10530,0
|
|
20240508,122300,95813110,10530,10530,10530,10530,0
|
|
20240508,122200,95813110,10530,10530,10530,10530,1
|
|
20240508,122100,95802580,10530,10530,10530,10530,0
|
|
20240508,122000,95802580,10530,10530,10530,10530,0
|
|
20240508,121900,95802580,10530,10530,10530,10530,0
|
|
20240508,121800,95802580,10530,10530,10530,10530,0
|
|
20240508,121700,95802580,10530,10530,10530,10530,0
|
|
20240508,121600,95802580,10530,10530,10530,10530,10
|
|
20240508,121500,95697280,10540,10540,10540,10540,0
|
|
20240508,121400,95697280,10540,10540,10540,10540,20
|
|
20240508,121300,95486480,10550,10550,10550,10550,13
|
|
20240508,121200,95349330,10550,10550,10550,10550,0
|
|
20240508,121100,95349330,10550,10550,10550,10550,1
|
|
20240508,121000,95338780,10550,10550,10550,10550,21
|
|
20240508,120900,95117230,10560,10560,10560,10560,0
|
|
20240508,120800,95117230,10560,10560,10560,10560,0
|
|
20240508,120700,95117230,10560,10560,10560,10560,0
|
|
20240508,120600,95117230,10560,10560,10560,10560,0
|
|
20240508,120500,95117230,10560,10560,10560,10560,15
|
|
20240508,120400,94958830,10560,10570,10570,10560,10
|
|
20240508,120300,94853180,10590,10590,10590,10590,0
|
|
20240508,120200,94853180,10590,10590,10590,10590,0
|
|
20240508,120100,94853180,10590,10590,10590,10590,0
|
|
20240508,120000,94853180,10590,10590,10590,10590,0
|
|
20240508,115900,94853180,10590,10590,10590,10590,0
|
|
20240508,115800,94853180,10590,10590,10590,10590,1
|
|
20240508,115700,94842590,10560,10560,10560,10560,0
|
|
20240508,115600,94842590,10560,10560,10560,10560,0
|
|
20240508,115500,94842590,10560,10560,10560,10560,0
|
|
20240508,115400,94842590,10560,10560,10560,10560,21
|
|
20240508,115300,94620830,10560,10560,10560,10560,0
|
|
20240508,115200,94620830,10560,10560,10560,10560,2
|
|
20240508,115100,94599710,10500,10500,10500,10500,0
|
|
20240508,115000,94599710,10500,10500,10500,10500,0
|
|
20240508,114900,94599710,10500,10500,10500,10500,5
|
|
20240508,114800,94547210,10500,10500,10500,10500,4
|
|
20240508,114700,94505210,10500,10500,10500,10500,4
|
|
20240508,114600,94463210,10500,10500,10500,10500,4
|
|
20240508,114500,94421210,10500,10500,10500,10500,4
|
|
20240508,114400,94379210,10500,10500,10500,10500,14
|
|
20240508,114300,94232210,10500,10500,10500,10500,4
|
|
20240508,114200,94190210,10500,10500,10500,10500,4
|
|
20240508,114100,94148210,10500,10500,10500,10500,4
|
|
20240508,114000,94106210,10500,10500,10500,10500,0
|
|
20240508,113900,94106210,10500,10500,10500,10500,0
|
|
20240508,113800,94106210,10500,10500,10500,10500,86
|
|
20240508,113700,93203210,10510,10510,10510,10510,0
|
|
20240508,113600,93203210,10510,10510,10510,10510,20
|
|
20240508,113500,92993010,10510,10510,10510,10510,8
|
|
20240508,113400,92908930,10510,10510,10510,10510,20
|
|
20240508,113300,92698730,10510,10510,10510,10510,20
|
|
20240508,113200,92488530,10510,10510,10510,10510,20
|
|
20240508,113100,92278330,10510,10510,10510,10510,20
|
|
20240508,113000,92068130,10510,10510,10510,10510,19
|
|
20240508,112900,91868440,10510,10510,10510,10510,0
|
|
20240508,112800,91868440,10510,10510,10510,10510,0
|
|
20240508,112700,91868440,10510,10510,10510,10510,0
|
|
20240508,112600,91868440,10510,10510,10510,10510,0
|
|
20240508,112500,91868440,10510,10510,10510,10510,0
|
|
20240508,112400,91868440,10510,10510,10510,10510,1
|
|
20240508,112300,91857930,10560,10560,10560,10560,0
|
|
20240508,112200,91857930,10560,10560,10560,10560,0
|
|
20240508,112100,91857930,10560,10560,10560,10560,0
|
|
20240508,112000,91857930,10560,10560,10560,10560,60
|
|
20240508,111900,91224330,10560,10560,10560,10560,0
|
|
20240508,111800,91224330,10560,10560,10560,10560,0
|
|
20240508,111700,91224330,10560,10560,10560,10560,0
|
|
20240508,111600,91224330,10560,10560,10560,10560,0
|
|
20240508,111500,91224330,10560,10560,10560,10560,0
|
|
20240508,111400,91224330,10560,10520,10560,10520,300
|
|
20240508,111300,88057550,10510,10510,10510,10510,1
|
|
20240508,111200,88047040,10520,10520,10520,10520,0
|
|
20240508,111100,88047040,10520,10520,10520,10520,0
|
|
20240508,111000,88047040,10520,10550,10550,10520,19
|
|
20240508,110900,87846650,10540,10540,10540,10540,0
|
|
20240508,110800,87846650,10540,10540,10540,10540,0
|
|
20240508,110700,87846650,10540,10540,10540,10540,5
|
|
20240508,110600,87793950,10550,10550,10550,10550,0
|
|
20240508,110500,87793950,10550,10550,10550,10550,0
|
|
20240508,110400,87793950,10550,10550,10550,10550,0
|
|
20240508,110300,87793950,10550,10550,10550,10550,3
|
|
20240508,110200,87762300,10550,10550,10550,10550,0
|
|
20240508,110100,87762300,10550,10550,10550,10550,0
|
|
20240508,110000,87762300,10550,10550,10550,10550,0
|
|
20240508,105900,87762300,10550,10550,10550,10550,0
|
|
20240508,105800,87762300,10550,10550,10550,10550,0
|
|
20240508,105700,87762300,10550,10550,10550,10550,1
|
|
20240508,105600,87751750,10490,10490,10490,10490,0
|
|
20240508,105500,87751750,10490,10490,10490,10490,0
|
|
20240508,105400,87751750,10490,10490,10490,10490,0
|
|
20240508,105300,87751750,10490,10490,10490,10490,0
|
|
20240508,105200,87751750,10490,10490,10490,10490,48
|
|
20240508,105100,87248230,10470,10470,10470,10470,0
|
|
20240508,105000,87248230,10470,10500,10500,10470,249
|
|
20240508,104900,84634530,10560,10560,10560,10560,0
|
|
20240508,104800,84634530,10560,10560,10560,10560,0
|
|
20240508,104700,84634530,10560,10560,10560,10560,0
|
|
20240508,104600,84634530,10560,10560,10560,10560,0
|
|
20240508,104500,84634530,10560,10520,10560,10500,418
|
|
20240508,104400,80243720,10510,10510,10510,10510,8
|
|
20240508,104300,80159640,10560,10560,10560,10560,0
|
|
20240508,104200,80159640,10560,10510,10560,10510,197
|
|
20240508,104100,78086880,10500,10530,10530,10500,22
|
|
20240508,104000,77855850,10530,10530,10530,10530,0
|
|
20240508,103900,77855850,10530,10530,10530,10530,50
|
|
20240508,103800,77329350,10530,10530,10530,10530,137
|
|
20240508,103700,75886740,10530,10520,10530,10520,30
|
|
20240508,103600,75570990,10500,10500,10500,10500,0
|
|
20240508,103500,75570990,10500,10500,10500,10500,0
|
|
20240508,103400,75570990,10500,10500,10500,10500,0
|
|
20240508,103300,75570990,10500,10500,10500,10500,12
|
|
20240508,103200,75444990,10500,10500,10500,10500,0
|
|
20240508,103100,75444990,10500,10500,10500,10500,0
|
|
20240508,103000,75444990,10500,10500,10500,10500,0
|
|
20240508,102900,75444990,10500,10500,10500,10500,0
|
|
20240508,102800,75444990,10500,10510,10510,10500,104
|
|
20240508,102700,74352160,10510,10510,10510,10510,0
|
|
20240508,102600,74352160,10510,10510,10510,10510,0
|
|
20240508,102500,74352160,10510,10510,10510,10510,0
|
|
20240508,102400,74352160,10510,10510,10510,10510,4
|
|
20240508,102300,74310120,10510,10510,10510,10510,0
|
|
20240508,102200,74310120,10510,10510,10510,10510,0
|
|
20240508,102100,74310120,10510,10510,10510,10510,0
|
|
20240508,102000,74310120,10510,10510,10510,10500,85
|
|
20240508,101900,73416810,10500,10500,10500,10500,0
|
|
20240508,101800,73416810,10500,10500,10500,10500,0
|
|
20240508,101700,73416810,10500,10500,10500,10500,0
|
|
20240508,101600,73416810,10500,10500,10500,10500,0
|
|
20240508,101500,73416810,10500,10500,10500,10500,0
|
|
20240508,101400,73416810,10500,10500,10500,10500,0
|
|
20240508,101300,73416810,10500,10550,10550,10500,11
|
|
20240508,101200,73301260,10550,10550,10550,10550,105
|
|
20240508,101100,72193510,10500,10500,10500,10500,0
|
|
20240508,101000,72193510,10500,10500,10500,10500,0
|
|
20240508,100900,72193510,10500,10500,10500,10500,0
|
|
20240508,100800,72193510,10500,10500,10500,10500,2
|
|
20240508,100700,72172510,10500,10500,10500,10500,0
|
|
20240508,100600,72172510,10500,10500,10500,10500,0
|
|
20240508,100500,72172510,10500,10500,10500,10500,0
|
|
20240508,100400,72172510,10500,10480,10500,10420,1166
|
|
20240508,100300,59977490,10480,10490,10490,10480,3
|
|
20240508,100200,59946030,10510,10510,10510,10510,0
|
|
20240508,100100,59946030,10510,10510,10510,10510,0
|
|
20240508,100000,59946030,10510,10510,10510,10510,0
|
|
20240508,095900,59946030,10510,10510,10510,10510,0
|
|
20240508,095800,59946030,10510,10510,10510,10510,0
|
|
20240508,095700,59946030,10510,10520,10520,10510,3
|
|
20240508,095600,59914490,10570,10570,10570,10570,0
|
|
20240508,095500,59914490,10570,10570,10570,10570,2
|
|
20240508,095400,59893350,10470,10470,10470,10470,58
|
|
20240508,095300,59286090,10460,10620,10630,10460,32
|
|
20240508,095200,58948380,10630,10630,10630,10630,0
|
|
20240508,095100,58948380,10630,10570,10630,10570,50
|
|
20240508,095000,58417750,10620,10620,10620,10620,0
|
|
20240508,094900,58417750,10620,10490,10620,10490,5
|
|
20240508,094800,58364860,10470,10470,10470,10470,0
|
|
20240508,094700,58364860,10470,10470,10470,10470,0
|
|
20240508,094600,58364860,10470,10470,10470,10470,0
|
|
20240508,094500,58364860,10470,10470,10470,10470,0
|
|
20240508,094400,58364860,10470,10470,10470,10470,0
|
|
20240508,094300,58364860,10470,10470,10470,10470,0
|
|
20240508,094200,58364860,10470,10470,10470,10470,0
|
|
20240508,094100,58364860,10470,10470,10470,10470,0
|
|
20240508,094000,58364860,10470,10470,10470,10470,1
|
|
20240508,093900,58354390,10450,10450,10450,10450,0
|
|
20240508,093800,58354390,10450,10490,10490,10450,49
|
|
20240508,093700,57840820,10490,10500,10500,10490,102
|
|
20240508,093600,56770680,10500,10500,10500,10500,0
|
|
20240508,093500,56770680,10500,10500,10500,10500,0
|
|
20240508,093400,56770680,10500,10500,10500,10500,0
|
|
20240508,093300,56770680,10500,10540,10540,10500,350
|
|
20240508,093200,53093760,10630,10610,10630,10610,133
|
|
20240508,093100,51680240,10630,10630,10630,10630,0
|
|
20240508,093000,51680240,10630,10560,10630,10530,1512
|
|
20240508,092900,35615010,10620,10620,10620,10620,0
|
|
20240508,092800,35615010,10620,10570,10620,10570,14
|
|
20240508,092700,35466930,10570,10570,10570,10570,4
|
|
20240508,092600,35424650,10620,10530,10620,10530,126
|
|
20240508,092500,34097720,10530,10530,10530,10530,96
|
|
20240508,092400,33086840,10540,10550,10550,10540,153
|
|
20240508,092300,31473600,10530,10600,10600,10530,365
|
|
20240508,092200,27622410,10580,10580,10630,10570,27
|
|
20240508,092100,27336710,10590,10610,10640,10590,563
|
|
20240508,092000,21368720,10620,10630,10640,10620,82
|
|
20240508,091900,20496650,10640,10620,10640,10610,516
|
|
20240508,091800,15013970,10620,10620,10620,10620,50
|
|
20240508,091700,14482970,10620,10600,10620,10600,276
|
|
20240508,091600,11555270,10600,10550,10600,10550,66
|
|
20240508,091500,10855740,10550,10550,10550,10550,32
|
|
20240508,091400,10518140,10550,10540,10550,10540,178
|
|
20240508,091300,8641340,10540,10540,10540,10540,2
|
|
20240508,091200,8620260,10500,10500,10500,10500,0
|
|
20240508,091100,8620260,10500,10500,10500,10500,0
|
|
20240508,091000,8620260,10500,10500,10500,10500,0
|
|
20240508,090900,8620260,10500,10500,10500,10500,0
|
|
20240508,090800,8620260,10500,10500,10500,10500,25
|
|
20240508,090700,8357760,10500,10480,10510,10480,110
|
|
20240508,090600,7202680,10490,10490,10490,10490,0
|
|
20240508,090500,7202680,10490,10490,10510,10490,29
|
|
20240508,090400,6898350,10490,10490,10490,10490,49
|
|
20240508,090300,6384340,10490,10420,10490,10420,2
|
|
20240508,090200,6363430,10380,10380,10380,10380,0
|
|
20240508,090100,6363430,10380,10410,10410,10380,281
|
|
20240508,090000,3444520,10380,10410,10410,10380,331
|