661 lines
33 KiB
CSV
661 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,195800,97283370,16000,16000,16000,16000,98
|
|
20240809,195700,97283370,16000,16000,16000,16000,0
|
|
20240809,195600,97283370,16000,16000,16000,16000,0
|
|
20240809,195500,97283370,16000,16000,16000,16000,0
|
|
20240809,195400,97283370,16000,16000,16000,16000,0
|
|
20240809,195300,97283370,16000,16000,16000,16000,0
|
|
20240809,195200,97283370,16000,16000,16000,16000,0
|
|
20240809,195100,97283370,16000,16000,16000,16000,0
|
|
20240809,195000,97283370,16000,16000,16000,16000,0
|
|
20240809,194900,97283370,16000,16000,16000,16000,0
|
|
20240809,194800,97283370,16000,16000,16000,16000,0
|
|
20240809,194700,97283370,16000,16000,16000,16000,0
|
|
20240809,194600,97283370,16000,16000,16000,16000,0
|
|
20240809,194500,97283370,16000,16000,16000,16000,0
|
|
20240809,194400,97283370,16000,16000,16000,16000,0
|
|
20240809,194300,97283370,16000,16000,16000,16000,0
|
|
20240809,194200,97283370,16000,16000,16000,16000,0
|
|
20240809,194100,97283370,16000,16000,16000,16000,0
|
|
20240809,194000,97283370,16000,16000,16000,16000,0
|
|
20240809,193900,97283370,16000,16000,16000,16000,0
|
|
20240809,193800,97283370,16000,16000,16000,16000,0
|
|
20240809,193700,97283370,16000,16000,16000,16000,0
|
|
20240809,193600,97283370,16000,16000,16000,16000,0
|
|
20240809,193500,97283370,16000,16000,16000,16000,0
|
|
20240809,193400,97283370,16000,16000,16000,16000,0
|
|
20240809,193300,97283370,16000,16000,16000,16000,0
|
|
20240809,193200,97283370,16000,16000,16000,16000,0
|
|
20240809,193100,97283370,16000,16000,16000,16000,0
|
|
20240809,193000,97283370,16000,16000,16000,16000,0
|
|
20240809,192900,97283370,16000,16000,16000,16000,0
|
|
20240809,192800,97283370,16000,16000,16000,16000,98
|
|
20240809,192700,97283370,16000,16000,16000,16000,0
|
|
20240809,192600,97283370,16000,16000,16000,16000,0
|
|
20240809,192500,97283370,16000,16000,16000,16000,0
|
|
20240809,192400,97283370,16000,16000,16000,16000,0
|
|
20240809,192300,97283370,16000,16000,16000,16000,0
|
|
20240809,192200,97283370,16000,16000,16000,16000,0
|
|
20240809,192100,97283370,16000,16000,16000,16000,0
|
|
20240809,192000,97283370,16000,16000,16000,16000,0
|
|
20240809,191900,97283370,16000,16000,16000,16000,0
|
|
20240809,191800,97283370,16000,16000,16000,16000,0
|
|
20240809,191700,97283370,16000,16000,16000,16000,0
|
|
20240809,191600,97283370,16000,16000,16000,16000,0
|
|
20240809,191500,97283370,16000,16000,16000,16000,0
|
|
20240809,191400,97283370,16000,16000,16000,16000,0
|
|
20240809,191300,97283370,16000,16000,16000,16000,0
|
|
20240809,191200,97283370,16000,16000,16000,16000,0
|
|
20240809,191100,97283370,16000,16000,16000,16000,0
|
|
20240809,191000,97283370,16000,16000,16000,16000,0
|
|
20240809,190900,97283370,16000,16000,16000,16000,0
|
|
20240809,190800,97283370,16000,16000,16000,16000,0
|
|
20240809,190700,97283370,16000,16000,16000,16000,0
|
|
20240809,190600,97283370,16000,16000,16000,16000,0
|
|
20240809,190500,97283370,16000,16000,16000,16000,0
|
|
20240809,190400,97283370,16000,16000,16000,16000,0
|
|
20240809,190300,97283370,16000,16000,16000,16000,0
|
|
20240809,190200,97283370,16000,16000,16000,16000,0
|
|
20240809,190100,97283370,16000,16000,16000,16000,0
|
|
20240809,190000,97283370,16000,16000,16000,16000,0
|
|
20240809,185900,97283370,16000,16000,16000,16000,0
|
|
20240809,185800,97283370,16000,16000,16000,16000,98
|
|
20240809,185700,97283370,16000,16000,16000,16000,0
|
|
20240809,185600,97283370,16000,16000,16000,16000,0
|
|
20240809,185500,97283370,16000,16000,16000,16000,0
|
|
20240809,185400,97283370,16000,16000,16000,16000,0
|
|
20240809,185300,97283370,16000,16000,16000,16000,0
|
|
20240809,185200,97283370,16000,16000,16000,16000,0
|
|
20240809,185100,97283370,16000,16000,16000,16000,0
|
|
20240809,185000,97283370,16000,16000,16000,16000,0
|
|
20240809,184900,97283370,16000,16000,16000,16000,0
|
|
20240809,184800,97283370,16000,16000,16000,16000,0
|
|
20240809,184700,97283370,16000,16000,16000,16000,0
|
|
20240809,184600,97283370,16000,16000,16000,16000,0
|
|
20240809,184500,97283370,16000,16000,16000,16000,0
|
|
20240809,184400,97283370,16000,16000,16000,16000,0
|
|
20240809,184300,97283370,16000,16000,16000,16000,0
|
|
20240809,184200,97283370,16000,16000,16000,16000,0
|
|
20240809,184100,97283370,16000,16000,16000,16000,0
|
|
20240809,184000,97283370,16000,16000,16000,16000,0
|
|
20240809,183900,97283370,16000,16000,16000,16000,0
|
|
20240809,183800,97283370,16000,16000,16000,16000,0
|
|
20240809,183700,97283370,16000,16000,16000,16000,0
|
|
20240809,183600,97283370,16000,16000,16000,16000,0
|
|
20240809,183500,97283370,16000,16000,16000,16000,0
|
|
20240809,183400,97283370,16000,16000,16000,16000,0
|
|
20240809,183300,97283370,16000,16000,16000,16000,0
|
|
20240809,183200,97283370,16000,16000,16000,16000,0
|
|
20240809,183100,97283370,16000,16000,16000,16000,0
|
|
20240809,183000,97283370,16000,16000,16000,16000,0
|
|
20240809,182900,97283370,16000,16000,16000,16000,0
|
|
20240809,182800,97283370,16000,16000,16000,16000,98
|
|
20240809,182700,97283370,16000,16000,16000,16000,0
|
|
20240809,182600,97283370,16000,16000,16000,16000,0
|
|
20240809,182500,97283370,16000,16000,16000,16000,0
|
|
20240809,182400,97283370,16000,16000,16000,16000,0
|
|
20240809,182300,97283370,16000,16000,16000,16000,0
|
|
20240809,182200,97283370,16000,16000,16000,16000,0
|
|
20240809,182100,97283370,16000,16000,16000,16000,0
|
|
20240809,182000,97283370,16000,16000,16000,16000,0
|
|
20240809,181900,97283370,16000,16000,16000,16000,0
|
|
20240809,181800,97283370,16000,16000,16000,16000,0
|
|
20240809,181700,97283370,16000,16000,16000,16000,0
|
|
20240809,181600,97283370,16000,16000,16000,16000,0
|
|
20240809,181500,97283370,16000,16000,16000,16000,0
|
|
20240809,181400,97283370,16000,16000,16000,16000,0
|
|
20240809,181300,97283370,16000,16000,16000,16000,0
|
|
20240809,181200,97283370,16000,16000,16000,16000,0
|
|
20240809,181100,97283370,16000,16000,16000,16000,0
|
|
20240809,181000,97283370,16000,16000,16000,16000,0
|
|
20240809,180900,97283370,16000,16000,16000,16000,0
|
|
20240809,180800,97283370,16000,16000,16000,16000,0
|
|
20240809,180700,97283370,16000,16000,16000,16000,0
|
|
20240809,180600,97283370,16000,16000,16000,16000,0
|
|
20240809,180500,97283370,16000,16000,16000,16000,0
|
|
20240809,180400,97283370,16000,16000,16000,16000,0
|
|
20240809,180300,97283370,16000,16000,16000,16000,0
|
|
20240809,180200,97283370,16000,16000,16000,16000,0
|
|
20240809,180100,97283370,16000,16000,16000,16000,0
|
|
20240809,180000,97283370,16000,16000,16000,16000,0
|
|
20240809,175900,97283370,16000,16000,16000,16000,0
|
|
20240809,175800,97283370,16000,16000,16000,16000,98
|
|
20240809,175700,97283370,16000,16000,16000,16000,0
|
|
20240809,175600,97283370,16000,16000,16000,16000,0
|
|
20240809,175500,97283370,16000,16000,16000,16000,0
|
|
20240809,175400,97283370,16000,16000,16000,16000,0
|
|
20240809,175300,97283370,16000,16000,16000,16000,0
|
|
20240809,175200,97283370,16000,16000,16000,16000,0
|
|
20240809,175100,97283370,16000,16000,16000,16000,0
|
|
20240809,175000,97283370,16000,16000,16000,16000,0
|
|
20240809,174900,97283370,16000,16000,16000,16000,0
|
|
20240809,174800,97283370,16000,16000,16000,16000,0
|
|
20240809,174700,97283370,16000,16000,16000,16000,0
|
|
20240809,174600,97283370,16000,16000,16000,16000,0
|
|
20240809,174500,97283370,16000,16000,16000,16000,0
|
|
20240809,174400,97283370,16000,16000,16000,16000,0
|
|
20240809,174300,97283370,16000,16000,16000,16000,0
|
|
20240809,174200,97283370,16000,16000,16000,16000,0
|
|
20240809,174100,97283370,16000,16000,16000,16000,0
|
|
20240809,174000,97283370,16000,16000,16000,16000,0
|
|
20240809,173900,97283370,16000,16000,16000,16000,0
|
|
20240809,173800,97283370,16000,16000,16000,16000,0
|
|
20240809,173700,97283370,16000,16000,16000,16000,0
|
|
20240809,173600,97283370,16000,16000,16000,16000,0
|
|
20240809,173500,97283370,16000,16000,16000,16000,0
|
|
20240809,173400,97283370,16000,16000,16000,16000,0
|
|
20240809,173300,97283370,16000,16000,16000,16000,0
|
|
20240809,173200,97283370,16000,16000,16000,16000,0
|
|
20240809,173100,97283370,16000,16000,16000,16000,0
|
|
20240809,173000,97283370,16000,16000,16000,16000,0
|
|
20240809,172900,97283370,16000,16000,16000,16000,0
|
|
20240809,172800,97283370,16000,16000,16000,16000,98
|
|
20240809,172700,97283370,16000,16000,16000,16000,0
|
|
20240809,172600,97283370,16000,16000,16000,16000,0
|
|
20240809,172500,97283370,16000,16000,16000,16000,0
|
|
20240809,172400,97283370,16000,16000,16000,16000,0
|
|
20240809,172300,97283370,16000,16000,16000,16000,0
|
|
20240809,172200,97283370,16000,16000,16000,16000,0
|
|
20240809,172100,97283370,16000,16000,16000,16000,0
|
|
20240809,172000,97283370,16000,16000,16000,16000,0
|
|
20240809,171900,97283370,16000,16000,16000,16000,0
|
|
20240809,171800,97283370,16000,16000,16000,16000,0
|
|
20240809,171700,97283370,16000,16000,16000,16000,0
|
|
20240809,171600,97283370,16000,16000,16000,16000,0
|
|
20240809,171500,97283370,16000,16000,16000,16000,0
|
|
20240809,171400,97283370,16000,16000,16000,16000,0
|
|
20240809,171300,97283370,16000,16000,16000,16000,0
|
|
20240809,171200,97283370,16000,16000,16000,16000,0
|
|
20240809,171100,97283370,16000,16000,16000,16000,0
|
|
20240809,171000,97283370,16000,16000,16000,16000,0
|
|
20240809,170900,97283370,16000,16000,16000,16000,0
|
|
20240809,170800,97283370,16000,16000,16000,16000,0
|
|
20240809,170700,97283370,16000,16000,16000,16000,0
|
|
20240809,170600,97283370,16000,16000,16000,16000,0
|
|
20240809,170500,97283370,16000,16000,16000,16000,0
|
|
20240809,170400,97283370,16000,16000,16000,16000,0
|
|
20240809,170300,97283370,16000,16000,16000,16000,0
|
|
20240809,170200,97283370,16000,16000,16000,16000,0
|
|
20240809,170100,97283370,16000,16000,16000,16000,0
|
|
20240809,170000,97283370,16000,16000,16000,16000,0
|
|
20240809,165900,97283370,16000,16000,16000,16000,0
|
|
20240809,165800,97283370,16000,16000,16000,16000,98
|
|
20240809,165700,97283370,16000,16000,16000,16000,0
|
|
20240809,165600,97283370,16000,16000,16000,16000,0
|
|
20240809,165500,97283370,16000,16000,16000,16000,0
|
|
20240809,165400,97283370,16000,16000,16000,16000,0
|
|
20240809,165300,97283370,16000,16000,16000,16000,0
|
|
20240809,165200,97283370,16000,16000,16000,16000,0
|
|
20240809,165100,97283370,16000,16000,16000,16000,0
|
|
20240809,165000,97283370,16000,16000,16000,16000,0
|
|
20240809,164900,97283370,16000,16000,16000,16000,0
|
|
20240809,164800,97283370,16000,16000,16000,16000,0
|
|
20240809,164700,97283370,16000,16000,16000,16000,0
|
|
20240809,164600,97283370,16000,16000,16000,16000,0
|
|
20240809,164500,97283370,16000,16000,16000,16000,0
|
|
20240809,164400,97283370,16000,16000,16000,16000,0
|
|
20240809,164300,97283370,16000,16000,16000,16000,0
|
|
20240809,164200,97283370,16000,16000,16000,16000,0
|
|
20240809,164100,97283370,16000,16000,16000,16000,0
|
|
20240809,164000,97283370,16000,16000,16000,16000,0
|
|
20240809,163900,97283370,16000,16000,16000,16000,0
|
|
20240809,163800,97283370,16000,16000,16000,16000,0
|
|
20240809,163700,97283370,16000,16000,16000,16000,0
|
|
20240809,163600,97283370,16000,16000,16000,16000,0
|
|
20240809,163500,97283370,16000,16000,16000,16000,0
|
|
20240809,163400,97283370,16000,16000,16000,16000,0
|
|
20240809,163300,97283370,16000,16000,16000,16000,0
|
|
20240809,163200,97283370,16000,16000,16000,16000,0
|
|
20240809,163100,97283370,16000,16000,16000,16000,0
|
|
20240809,163000,97283370,16000,16000,16000,16000,0
|
|
20240809,162900,97283370,16000,16000,16000,16000,0
|
|
20240809,162800,97283370,16000,16000,16000,16000,98
|
|
20240809,162700,97283370,16000,16000,16000,16000,0
|
|
20240809,162600,97283370,16000,16000,16000,16000,0
|
|
20240809,162500,97283370,16000,16000,16000,16000,0
|
|
20240809,162400,97283370,16000,16000,16000,16000,0
|
|
20240809,162300,97283370,16000,16000,16000,16000,0
|
|
20240809,162200,97283370,16000,16000,16000,16000,0
|
|
20240809,162100,97283370,16000,16000,16000,16000,0
|
|
20240809,162000,97283370,16000,16000,16000,16000,0
|
|
20240809,161900,97283370,16000,16000,16000,16000,0
|
|
20240809,161800,97283370,16000,16000,16000,16000,0
|
|
20240809,161700,97283370,16000,16000,16000,16000,0
|
|
20240809,161600,97283370,16000,16000,16000,16000,0
|
|
20240809,161500,97283370,16000,16000,16000,16000,0
|
|
20240809,161400,97283370,16000,16000,16000,16000,0
|
|
20240809,161300,97283370,16000,16000,16000,16000,0
|
|
20240809,161200,97283370,16000,16000,16000,16000,0
|
|
20240809,161100,97283370,16000,16000,16000,16000,0
|
|
20240809,161000,97283370,16000,16000,16000,16000,0
|
|
20240809,160900,97283370,16000,16000,16000,16000,0
|
|
20240809,160800,97283370,16000,16000,16000,16000,0
|
|
20240809,160700,97283370,16000,16000,16000,16000,0
|
|
20240809,160600,97283370,16000,16000,16000,16000,0
|
|
20240809,160500,97283370,16000,16000,16000,16000,0
|
|
20240809,160400,97283370,16000,16000,16000,16000,0
|
|
20240809,160300,97283370,16000,16000,16000,16000,0
|
|
20240809,160200,97283370,16000,16000,16000,16000,0
|
|
20240809,160100,97283370,16000,16000,16000,16000,0
|
|
20240809,160000,97283370,16000,16000,16000,16000,0
|
|
20240809,155900,97283370,16000,16000,16000,16000,0
|
|
20240809,155800,97283370,16000,16000,16000,16000,98
|
|
20240809,155700,97283370,16000,16000,16000,16000,0
|
|
20240809,155600,97283370,16000,16000,16000,16000,0
|
|
20240809,155500,97283370,16000,16000,16000,16000,0
|
|
20240809,155400,97283370,16000,16000,16000,16000,0
|
|
20240809,155300,97283370,16000,16000,16000,16000,0
|
|
20240809,155200,97283370,16000,16000,16000,16000,0
|
|
20240809,155100,97283370,16000,16000,16000,16000,0
|
|
20240809,155000,97283370,16000,16000,16000,16000,0
|
|
20240809,154900,97283370,16000,16000,16000,16000,0
|
|
20240809,154800,97283370,16000,16000,16000,16000,0
|
|
20240809,154700,97283370,16000,16000,16000,16000,0
|
|
20240809,154600,97283370,16000,16000,16000,16000,0
|
|
20240809,154500,97283370,16000,16000,16000,16000,0
|
|
20240809,154400,97283370,16000,16000,16000,16000,0
|
|
20240809,154300,97283370,16000,16000,16000,16000,0
|
|
20240809,154200,97283370,16000,16000,16000,16000,0
|
|
20240809,154100,97283370,16000,16000,16000,16000,0
|
|
20240809,154000,97283370,16000,16000,16000,16000,0
|
|
20240809,153900,97283370,16000,16000,16000,16000,0
|
|
20240809,153800,97283370,16000,16000,16000,16000,0
|
|
20240809,153700,97283370,16000,16000,16000,16000,0
|
|
20240809,153600,97283370,16000,16000,16000,16000,0
|
|
20240809,153500,97283370,16000,16000,16000,16000,0
|
|
20240809,153400,97283370,16000,16000,16000,16000,0
|
|
20240809,153300,97283370,16000,16000,16000,16000,0
|
|
20240809,153200,97283370,16000,16000,16000,16000,0
|
|
20240809,153100,97283370,16000,16000,16000,16000,0
|
|
20240809,153000,97283370,16000,16000,16000,16000,98
|
|
20240809,152900,95715370,15970,15970,15970,15970,0
|
|
20240809,152800,95715370,15970,15970,15970,15970,0
|
|
20240809,152700,95715370,15970,15970,15970,15970,0
|
|
20240809,152600,95715370,15970,15970,15970,15970,0
|
|
20240809,152500,95715370,15970,15970,15970,15970,0
|
|
20240809,152400,95715370,15970,15970,15970,15970,0
|
|
20240809,152300,95715370,15970,15970,15970,15970,0
|
|
20240809,152200,95715370,15970,15970,15970,15970,0
|
|
20240809,152100,95715370,15970,15970,15970,15970,0
|
|
20240809,152000,95715370,15970,15970,15970,15970,0
|
|
20240809,151900,95715370,15970,15970,15970,15970,0
|
|
20240809,151800,95715370,15970,15980,15980,15970,25
|
|
20240809,151700,95315900,15990,15990,15990,15990,1
|
|
20240809,151600,95299910,16000,16000,16000,16000,49
|
|
20240809,151500,94515910,15980,15980,15980,15980,0
|
|
20240809,151400,94515910,15980,15980,15980,15980,40
|
|
20240809,151300,93876710,15990,15990,15990,15990,0
|
|
20240809,151200,93876710,15990,15990,15990,15990,0
|
|
20240809,151100,93876710,15990,15990,15990,15990,100
|
|
20240809,151000,92277710,15980,15980,15980,15980,2
|
|
20240809,150900,92245750,15990,15990,15990,15990,0
|
|
20240809,150800,92245750,15990,15990,15990,15990,0
|
|
20240809,150700,92245750,15990,15990,15990,15990,0
|
|
20240809,150600,92245750,15990,15990,15990,15990,63
|
|
20240809,150500,91238380,15990,15990,15990,15990,7
|
|
20240809,150400,91126450,15980,15980,15980,15980,0
|
|
20240809,150300,91126450,15980,15980,15980,15980,0
|
|
20240809,150200,91126450,15980,15980,15980,15980,0
|
|
20240809,150100,91126450,15980,15980,15980,15980,0
|
|
20240809,150000,91126450,15980,15980,15980,15980,0
|
|
20240809,145900,91126450,15980,15980,15980,15980,0
|
|
20240809,145800,91126450,15980,15980,15980,15980,0
|
|
20240809,145700,91126450,15980,15980,15980,15980,1
|
|
20240809,145600,91110470,15980,15980,15980,15980,0
|
|
20240809,145500,91110470,15980,15980,15980,15980,0
|
|
20240809,145400,91110470,15980,15970,15980,15970,100
|
|
20240809,145300,89513250,15970,15970,15970,15970,0
|
|
20240809,145200,89513250,15970,15970,15970,15970,0
|
|
20240809,145100,89513250,15970,15970,15970,15970,0
|
|
20240809,145000,89513250,15970,15970,15970,15970,0
|
|
20240809,144900,89513250,15970,15970,15970,15970,0
|
|
20240809,144800,89513250,15970,15970,15970,15970,58
|
|
20240809,144700,88586990,15980,15980,15980,15980,0
|
|
20240809,144600,88586990,15980,15980,15980,15980,1
|
|
20240809,144500,88571010,15980,15980,15980,15980,0
|
|
20240809,144400,88571010,15980,15980,15980,15980,0
|
|
20240809,144300,88571010,15980,15980,15980,15980,0
|
|
20240809,144200,88571010,15980,15980,15980,15980,0
|
|
20240809,144100,88571010,15980,15980,15980,15980,0
|
|
20240809,144000,88571010,15980,15980,15980,15980,0
|
|
20240809,143900,88571010,15980,15980,15980,15980,0
|
|
20240809,143800,88571010,15980,15980,15980,15980,1
|
|
20240809,143700,88555030,15970,15970,15970,15970,0
|
|
20240809,143600,88555030,15970,15970,15970,15970,0
|
|
20240809,143500,88555030,15970,15970,15970,15970,0
|
|
20240809,143400,88555030,15970,15970,15970,15970,0
|
|
20240809,143300,88555030,15970,15970,15970,15970,0
|
|
20240809,143200,88555030,15970,15970,15970,15970,0
|
|
20240809,143100,88555030,15970,15970,15970,15970,0
|
|
20240809,143000,88555030,15970,15970,15970,15970,0
|
|
20240809,142900,88555030,15970,15970,15970,15970,0
|
|
20240809,142800,88555030,15970,15970,15970,15970,0
|
|
20240809,142700,88555030,15970,15970,15970,15970,100
|
|
20240809,142600,86958030,15970,15970,15970,15970,0
|
|
20240809,142500,86958030,15970,15970,15970,15970,0
|
|
20240809,142400,86958030,15970,15970,15970,15970,0
|
|
20240809,142300,86958030,15970,15970,15970,15970,100
|
|
20240809,142200,85361030,15940,15940,15940,15940,0
|
|
20240809,142100,85361030,15940,15940,15940,15940,0
|
|
20240809,142000,85361030,15940,15940,15940,15940,0
|
|
20240809,141900,85361030,15940,15940,15940,15940,0
|
|
20240809,141800,85361030,15940,15940,15940,15940,0
|
|
20240809,141700,85361030,15940,15940,15940,15940,0
|
|
20240809,141600,85361030,15940,15940,15940,15940,26
|
|
20240809,141500,84946590,15940,15940,15940,15940,8
|
|
20240809,141400,84819070,15940,15940,15940,15940,4
|
|
20240809,141300,84755310,15980,15980,15980,15980,0
|
|
20240809,141200,84755310,15980,15980,15980,15980,100
|
|
20240809,141100,83157310,15930,15930,15930,15930,0
|
|
20240809,141000,83157310,15930,15930,15930,15930,20
|
|
20240809,140900,82838710,15930,15930,15930,15930,0
|
|
20240809,140800,82838710,15930,15930,15930,15930,0
|
|
20240809,140700,82838710,15930,15930,15930,15930,0
|
|
20240809,140600,82838710,15930,15930,15930,15930,101
|
|
20240809,140500,81229780,15930,15930,15930,15930,0
|
|
20240809,140400,81229780,15930,15930,15930,15930,0
|
|
20240809,140300,81229780,15930,15930,15930,15930,0
|
|
20240809,140200,81229780,15930,15930,15930,15930,0
|
|
20240809,140100,81229780,15930,15930,15930,15930,0
|
|
20240809,140000,81229780,15930,15930,15930,15930,0
|
|
20240809,135900,81229780,15930,15930,15930,15930,0
|
|
20240809,135800,81229780,15930,15930,15930,15930,0
|
|
20240809,135700,81229780,15930,15930,15930,15930,77
|
|
20240809,135600,80003170,15930,15930,15930,15930,0
|
|
20240809,135500,80003170,15930,15930,15930,15930,23
|
|
20240809,135400,79636780,15930,15930,15930,15930,2
|
|
20240809,135300,79604920,15910,15910,15910,15910,0
|
|
20240809,135200,79604920,15910,15910,15910,15910,0
|
|
20240809,135100,79604920,15910,15910,15910,15910,0
|
|
20240809,135000,79604920,15910,15930,15930,15910,298
|
|
20240809,134900,74860640,15930,15930,15930,15930,500
|
|
20240809,134800,66895640,15930,15930,15930,15930,0
|
|
20240809,134700,66895640,15930,15930,15930,15930,0
|
|
20240809,134600,66895640,15930,15930,15930,15930,0
|
|
20240809,134500,66895640,15930,15930,15930,15930,0
|
|
20240809,134400,66895640,15930,15930,15930,15930,50
|
|
20240809,134300,66099140,15940,15940,15940,15940,0
|
|
20240809,134200,66099140,15940,15940,15940,15940,1
|
|
20240809,134100,66083200,15930,15930,15930,15930,0
|
|
20240809,134000,66083200,15930,15930,15930,15930,0
|
|
20240809,133900,66083200,15930,15930,15930,15930,0
|
|
20240809,133800,66083200,15930,15930,15930,15930,0
|
|
20240809,133700,66083200,15930,15930,15930,15930,30
|
|
20240809,133600,65605300,15930,15930,15930,15930,0
|
|
20240809,133500,65605300,15930,15930,15930,15930,0
|
|
20240809,133400,65605300,15930,15930,15930,15930,0
|
|
20240809,133300,65605300,15930,15930,15930,15930,0
|
|
20240809,133200,65605300,15930,15930,15930,15930,0
|
|
20240809,133100,65605300,15930,15930,15930,15930,0
|
|
20240809,133000,65605300,15930,15930,15930,15930,0
|
|
20240809,132900,65605300,15930,15930,15930,15930,2
|
|
20240809,132800,65573440,15940,15940,15940,15940,0
|
|
20240809,132700,65573440,15940,15950,15950,15940,153
|
|
20240809,132600,63134610,15940,15940,15940,15940,0
|
|
20240809,132500,63134610,15940,15940,15940,15940,2
|
|
20240809,132400,63102730,15940,15940,15940,15940,0
|
|
20240809,132300,63102730,15940,15940,15940,15940,41
|
|
20240809,132200,62449190,16000,15940,16000,15940,3
|
|
20240809,132100,62401310,15940,15940,15940,15940,50
|
|
20240809,132000,61604310,15950,15950,15950,15950,1
|
|
20240809,131900,61588360,15940,15940,15940,15940,0
|
|
20240809,131800,61588360,15940,15940,15940,15940,2
|
|
20240809,131700,61556480,15940,15940,15940,15940,0
|
|
20240809,131600,61556480,15940,15950,15950,15940,95
|
|
20240809,131500,60041240,15950,15950,15950,15950,39
|
|
20240809,131400,59419190,15950,15950,15950,15950,1
|
|
20240809,131300,59403240,15950,15950,15950,15950,0
|
|
20240809,131200,59403240,15950,15950,15950,15950,2
|
|
20240809,131100,59371340,15950,15950,15950,15950,0
|
|
20240809,131000,59371340,15950,15950,15950,15950,1
|
|
20240809,130900,59355390,15950,15950,15950,15950,20
|
|
20240809,130800,59036390,15950,15950,15950,15950,2
|
|
20240809,130700,59004490,15950,15950,15950,15950,0
|
|
20240809,130600,59004490,15950,15950,15950,15950,1
|
|
20240809,130500,58988540,15950,15950,15950,15950,0
|
|
20240809,130400,58988540,15950,15950,15950,15950,2
|
|
20240809,130300,58956640,15950,15950,15950,15950,0
|
|
20240809,130200,58956640,15950,15950,15950,15950,1
|
|
20240809,130100,58940690,15950,15950,15950,15950,0
|
|
20240809,130000,58940690,15950,15950,15950,15950,2
|
|
20240809,125900,58908790,15940,15940,15940,15940,1
|
|
20240809,125800,58892850,15940,15940,15940,15940,0
|
|
20240809,125700,58892850,15940,15940,15940,15940,1
|
|
20240809,125600,58876910,15940,15940,15940,15940,0
|
|
20240809,125500,58876910,15940,15940,15940,15940,2
|
|
20240809,125400,58845030,15940,15940,15940,15940,0
|
|
20240809,125300,58845030,15940,15940,15940,15940,1
|
|
20240809,125200,58829090,16050,16050,16050,16050,0
|
|
20240809,125100,58829090,16050,15970,16050,15920,479
|
|
20240809,125000,51189590,15970,15970,15970,15970,0
|
|
20240809,124900,51189590,15970,15970,15970,15970,1
|
|
20240809,124800,51173620,15970,15970,15970,15970,0
|
|
20240809,124700,51173620,15970,15970,15970,15970,2
|
|
20240809,124600,51141680,15970,15970,15970,15970,0
|
|
20240809,124500,51141680,15970,15970,15970,15970,1
|
|
20240809,124400,51125710,16000,16010,16010,16000,109
|
|
20240809,124300,49381630,16010,16010,16010,16010,2
|
|
20240809,124200,49349610,16010,16010,16010,16010,0
|
|
20240809,124100,49349610,16010,16020,16060,16010,25
|
|
20240809,124000,48948640,16030,16030,16030,16030,1
|
|
20240809,123900,48932610,16040,16050,16050,16040,393
|
|
20240809,123800,42626070,16050,16050,16050,16050,5
|
|
20240809,123700,42545820,16050,16050,16050,16050,2
|
|
20240809,123600,42513720,16050,16050,16050,16050,114
|
|
20240809,123500,40684020,16050,16050,16050,16050,0
|
|
20240809,123400,40684020,16050,16050,16050,16050,2
|
|
20240809,123300,40651920,16050,16050,16050,16050,0
|
|
20240809,123200,40651920,16050,16050,16050,16050,1
|
|
20240809,123100,40635870,16050,16050,16050,16050,0
|
|
20240809,123000,40635870,16050,16050,16050,16050,2
|
|
20240809,122900,40603770,16050,16050,16050,16050,0
|
|
20240809,122800,40603770,16050,16050,16050,16050,1
|
|
20240809,122700,40587720,16060,16060,16060,16060,88
|
|
20240809,122600,39174440,16060,16060,16060,16060,101
|
|
20240809,122500,37552380,16060,16060,16060,16060,71
|
|
20240809,122400,36412120,16060,16070,16070,16060,269
|
|
20240809,122300,32089310,16070,16070,16070,16070,0
|
|
20240809,122200,32089310,16070,16070,16070,16070,1
|
|
20240809,122100,32073240,16080,16080,16080,16080,1
|
|
20240809,122000,32057160,16070,16070,16070,16070,53
|
|
20240809,121900,31205450,16070,16070,16070,16070,50
|
|
20240809,121800,30401950,16070,16080,16080,16070,2
|
|
20240809,121700,30369800,16070,16070,16070,16070,0
|
|
20240809,121600,30369800,16070,16070,16070,16070,2
|
|
20240809,121500,30337660,16070,16070,16070,16070,0
|
|
20240809,121400,30337660,16070,16080,16080,16070,18
|
|
20240809,121300,30048230,16080,16080,16080,16080,2
|
|
20240809,121200,30016070,16080,16080,16080,16080,0
|
|
20240809,121100,30016070,16080,16090,16090,16080,39
|
|
20240809,121000,29388570,16080,16090,16090,16080,90
|
|
20240809,120900,27941080,16090,16090,16090,16090,1
|
|
20240809,120800,27924990,16090,16090,16090,16090,41
|
|
20240809,120700,27265300,16090,16090,16090,16090,2
|
|
20240809,120600,27233120,16090,16090,16090,16090,0
|
|
20240809,120500,27233120,16090,16090,16090,16080,58
|
|
20240809,120400,26299910,16080,16080,16080,16080,1
|
|
20240809,120300,26283830,16070,16070,16070,16070,2
|
|
20240809,120200,26251690,16080,16080,16080,16080,6
|
|
20240809,120100,26155210,16070,16070,16070,16070,1
|
|
20240809,120000,26139140,16070,16070,16070,16070,0
|
|
20240809,115900,26139140,16070,16070,16070,16070,2
|
|
20240809,115800,26107000,16090,16090,16090,16090,5
|
|
20240809,115700,26026550,16070,16070,16070,16070,1
|
|
20240809,115600,26010480,16080,16080,16080,16080,0
|
|
20240809,115500,26010480,16080,16080,16080,16080,6
|
|
20240809,115400,25914000,16080,16080,16080,16080,0
|
|
20240809,115300,25914000,16080,16080,16080,16080,40
|
|
20240809,115200,25270800,16090,16090,16090,16090,2
|
|
20240809,115100,25238620,16120,16120,16120,16120,0
|
|
20240809,115000,25238620,16120,16120,16120,16120,0
|
|
20240809,114900,25238620,16120,16120,16120,16120,0
|
|
20240809,114800,25238620,16120,16120,16120,16120,0
|
|
20240809,114700,25238620,16120,16120,16120,16120,0
|
|
20240809,114600,25238620,16120,16120,16120,16120,0
|
|
20240809,114500,25238620,16120,16120,16120,16120,0
|
|
20240809,114400,25238620,16120,16120,16120,16120,0
|
|
20240809,114300,25238620,16120,16120,16120,16120,0
|
|
20240809,114200,25238620,16120,16120,16120,16120,0
|
|
20240809,114100,25238620,16120,16120,16120,16120,2
|
|
20240809,114000,25206380,16120,16120,16120,16120,0
|
|
20240809,113900,25206380,16120,16120,16120,16120,0
|
|
20240809,113800,25206380,16120,16120,16120,16120,0
|
|
20240809,113700,25206380,16120,16120,16120,16120,0
|
|
20240809,113600,25206380,16120,16120,16120,16120,0
|
|
20240809,113500,25206380,16120,16120,16120,16120,0
|
|
20240809,113400,25206380,16120,16120,16120,16120,0
|
|
20240809,113300,25206380,16120,16120,16120,16120,1
|
|
20240809,113200,25190260,16120,16120,16120,16120,0
|
|
20240809,113100,25190260,16120,16120,16120,16120,0
|
|
20240809,113000,25190260,16120,16120,16120,16120,0
|
|
20240809,112900,25190260,16120,16120,16120,16120,0
|
|
20240809,112800,25190260,16120,16120,16120,16120,0
|
|
20240809,112700,25190260,16120,16120,16120,16120,0
|
|
20240809,112600,25190260,16120,16120,16120,16120,0
|
|
20240809,112500,25190260,16120,16120,16120,16120,0
|
|
20240809,112400,25190260,16120,16120,16120,16120,0
|
|
20240809,112300,25190260,16120,16120,16120,16120,1
|
|
20240809,112200,25174140,16120,16120,16120,16120,2
|
|
20240809,112100,25141900,16120,16120,16120,16120,0
|
|
20240809,112000,25141900,16120,16120,16120,16120,0
|
|
20240809,111900,25141900,16120,16120,16120,16120,0
|
|
20240809,111800,25141900,16120,16120,16120,16120,0
|
|
20240809,111700,25141900,16120,16120,16120,16120,0
|
|
20240809,111600,25141900,16120,16120,16120,16120,2
|
|
20240809,111500,25109660,16050,16050,16050,16050,8
|
|
20240809,111400,24981260,16040,16040,16040,16040,0
|
|
20240809,111300,24981260,16040,16040,16040,16040,0
|
|
20240809,111200,24981260,16040,16040,16040,16040,0
|
|
20240809,111100,24981260,16040,16040,16040,16040,0
|
|
20240809,111000,24981260,16040,16040,16040,16040,0
|
|
20240809,110900,24981260,16040,16040,16040,16040,0
|
|
20240809,110800,24981260,16040,16040,16040,16040,0
|
|
20240809,110700,24981260,16040,16040,16040,16040,0
|
|
20240809,110600,24981260,16040,16040,16040,16040,0
|
|
20240809,110500,24981260,16040,16040,16040,16040,0
|
|
20240809,110400,24981260,16040,16040,16040,16040,60
|
|
20240809,110300,24018860,16040,16040,16040,16040,0
|
|
20240809,110200,24018860,16040,16050,16050,16040,360
|
|
20240809,110100,18243950,16050,16050,16050,16050,0
|
|
20240809,110000,18243950,16050,16050,16050,16050,50
|
|
20240809,105900,17441450,16050,16050,16050,16050,0
|
|
20240809,105800,17441450,16050,16050,16050,16050,0
|
|
20240809,105700,17441450,16050,16050,16050,16050,0
|
|
20240809,105600,17441450,16050,16050,16050,16050,50
|
|
20240809,105500,16638950,16050,16050,16050,16050,1
|
|
20240809,105400,16622900,16130,16130,16130,16130,0
|
|
20240809,105300,16622900,16130,16130,16130,16130,0
|
|
20240809,105200,16622900,16130,16130,16130,16130,0
|
|
20240809,105100,16622900,16130,16130,16130,16130,0
|
|
20240809,105000,16622900,16130,16130,16130,16130,0
|
|
20240809,104900,16622900,16130,16130,16130,16130,0
|
|
20240809,104800,16622900,16130,16130,16130,16130,0
|
|
20240809,104700,16622900,16130,16130,16130,16130,0
|
|
20240809,104600,16622900,16130,16130,16130,16130,0
|
|
20240809,104500,16622900,16130,16130,16130,16130,0
|
|
20240809,104400,16622900,16130,16130,16130,16130,0
|
|
20240809,104300,16622900,16130,16130,16130,16130,0
|
|
20240809,104200,16622900,16130,16130,16130,16130,0
|
|
20240809,104100,16622900,16130,16130,16130,16130,0
|
|
20240809,104000,16622900,16130,16130,16130,16130,200
|
|
20240809,103900,13396900,16130,16130,16130,16130,0
|
|
20240809,103800,13396900,16130,16130,16130,16130,3
|
|
20240809,103700,13348510,16050,16050,16050,16050,0
|
|
20240809,103600,13348510,16050,16050,16050,16050,0
|
|
20240809,103500,13348510,16050,16050,16050,16050,0
|
|
20240809,103400,13348510,16050,16050,16050,16050,0
|
|
20240809,103300,13348510,16050,16050,16050,16050,0
|
|
20240809,103200,13348510,16050,16050,16050,16050,0
|
|
20240809,103100,13348510,16050,16050,16050,16050,0
|
|
20240809,103000,13348510,16050,16050,16050,16050,68
|
|
20240809,102900,12257110,16060,16060,16060,16060,0
|
|
20240809,102800,12257110,16060,16060,16060,16060,40
|
|
20240809,102700,11614710,16060,16060,16060,16060,0
|
|
20240809,102600,11614710,16060,16060,16060,16060,1
|
|
20240809,102500,11598650,16130,16130,16130,16130,0
|
|
20240809,102400,11598650,16130,16130,16130,16130,0
|
|
20240809,102300,11598650,16130,16130,16130,16130,13
|
|
20240809,102200,11388960,16130,16130,16130,16130,0
|
|
20240809,102100,11388960,16130,16130,16130,16130,0
|
|
20240809,102000,11388960,16130,16130,16130,16130,0
|
|
20240809,101900,11388960,16130,16130,16130,16130,2
|
|
20240809,101800,11356700,16130,16130,16130,16130,1
|
|
20240809,101700,11340570,16130,16130,16130,16130,0
|
|
20240809,101600,11340570,16130,16130,16130,16130,1
|
|
20240809,101500,11324440,16060,16060,16060,16060,0
|
|
20240809,101400,11324440,16060,16060,16060,16060,0
|
|
20240809,101300,11324440,16060,16060,16060,16060,50
|
|
20240809,101200,10521440,16140,16140,16140,16140,0
|
|
20240809,101100,10521440,16140,16140,16140,16140,0
|
|
20240809,101000,10521440,16140,16140,16140,16140,0
|
|
20240809,100900,10521440,16140,16140,16140,16140,0
|
|
20240809,100800,10521440,16140,16140,16140,16140,0
|
|
20240809,100700,10521440,16140,16140,16140,16140,0
|
|
20240809,100600,10521440,16140,16140,16140,16140,3
|
|
20240809,100500,10473020,16140,16140,16140,16140,1
|
|
20240809,100400,10456880,16140,16140,16140,16140,0
|
|
20240809,100300,10456880,16140,16140,16140,16140,5
|
|
20240809,100200,10376180,16060,16060,16060,16060,0
|
|
20240809,100100,10376180,16060,16060,16060,16060,0
|
|
20240809,100000,10376180,16060,16060,16060,16060,0
|
|
20240809,095900,10376180,16060,16060,16060,16060,0
|
|
20240809,095800,10376180,16060,16060,16060,16060,0
|
|
20240809,095700,10376180,16060,16060,16060,16060,233
|
|
20240809,095600,6634200,16160,16160,16160,16160,17
|
|
20240809,095500,6359480,16150,16150,16150,16150,0
|
|
20240809,095400,6359480,16150,16150,16150,16150,0
|
|
20240809,095300,6359480,16150,16150,16150,16150,0
|
|
20240809,095200,6359480,16150,16150,16150,16150,3
|
|
20240809,095100,6311030,16150,16150,16150,16150,0
|
|
20240809,095000,6311030,16150,16150,16150,16150,0
|
|
20240809,094900,6311030,16150,16150,16150,16150,0
|
|
20240809,094800,6311030,16150,16150,16150,16150,0
|
|
20240809,094700,6311030,16150,16150,16150,16150,0
|
|
20240809,094600,6311030,16150,16150,16150,16150,0
|
|
20240809,094500,6311030,16150,16150,16150,16150,17
|
|
20240809,094400,6036480,16150,16150,16150,16150,0
|
|
20240809,094300,6036480,16150,16150,16150,16150,0
|
|
20240809,094200,6036480,16150,16150,16150,16150,0
|
|
20240809,094100,6036480,16150,16150,16150,16150,0
|
|
20240809,094000,6036480,16150,16150,16150,16150,0
|
|
20240809,093900,6036480,16150,16150,16150,16150,0
|
|
20240809,093800,6036480,16150,16150,16150,16150,13
|
|
20240809,093700,5826530,16150,16150,16150,16150,5
|
|
20240809,093600,5745780,16160,16160,16160,16160,3
|
|
20240809,093500,5697300,16060,16140,16150,16060,21
|
|
20240809,093400,5358250,16150,16150,16150,16150,0
|
|
20240809,093300,5358250,16150,16150,16150,16150,0
|
|
20240809,093200,5358250,16150,16150,16150,16150,0
|
|
20240809,093100,5358250,16150,16150,16150,16150,0
|
|
20240809,093000,5358250,16150,16150,16150,16150,0
|
|
20240809,092900,5358250,16150,16150,16150,16150,0
|
|
20240809,092800,5358250,16150,16150,16150,16150,0
|
|
20240809,092700,5358250,16150,16150,16150,16150,0
|
|
20240809,092600,5358250,16150,16060,16150,16060,35
|
|
20240809,092500,4795070,16150,16150,16150,16150,0
|
|
20240809,092400,4795070,16150,16150,16150,16150,0
|
|
20240809,092300,4795070,16150,16150,16150,16150,0
|
|
20240809,092200,4795070,16150,16160,16160,16150,22
|
|
20240809,092100,4439670,16190,16190,16190,16190,1
|
|
20240809,092000,4423480,16190,16220,16220,16190,30
|
|
20240809,091900,3937660,16190,16210,16210,16190,40
|
|
20240809,091800,3289680,16250,16250,16250,16250,0
|
|
20240809,091700,3289680,16250,16250,16250,16250,2
|
|
20240809,091600,3257180,16210,16210,16210,16210,0
|
|
20240809,091500,3257180,16210,16210,16210,16210,0
|
|
20240809,091400,3257180,16210,16210,16210,16210,0
|
|
20240809,091300,3257180,16210,16210,16210,16210,0
|
|
20240809,091200,3257180,16210,16210,16210,16210,0
|
|
20240809,091100,3257180,16210,16210,16210,16210,3
|
|
20240809,091000,3208550,16340,16290,16340,16290,128
|
|
20240809,090900,1123070,16290,16280,16290,16280,23
|
|
20240809,090800,748570,16200,16200,16200,16200,0
|
|
20240809,090700,748570,16200,16200,16200,16200,1
|
|
20240809,090600,732370,16290,16290,16290,16290,1
|
|
20240809,090500,716080,16050,16280,16290,16050,7
|
|
20240809,090400,602300,16280,16280,16280,16280,0
|
|
20240809,090300,602300,16280,16280,16280,16280,0
|
|
20240809,090200,602300,16280,16280,16280,16280,0
|
|
20240809,090100,602300,16280,16280,16280,16280,0
|
|
20240809,090000,602300,16280,16280,16280,16220,37
|