662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,195900,583159950,10080,10080,10080,10080,1871
|
|
20240808,195800,583159950,10080,10080,10080,10080,0
|
|
20240808,195700,583159950,10080,10080,10080,10080,0
|
|
20240808,195600,583159950,10080,10080,10080,10080,0
|
|
20240808,195500,583159950,10080,10080,10080,10080,0
|
|
20240808,195400,583159950,10080,10080,10080,10080,0
|
|
20240808,195300,583159950,10080,10080,10080,10080,0
|
|
20240808,195200,583159950,10080,10080,10080,10080,0
|
|
20240808,195100,583159950,10080,10080,10080,10080,0
|
|
20240808,195000,583159950,10080,10080,10080,10080,0
|
|
20240808,194900,583159950,10080,10080,10080,10080,0
|
|
20240808,194800,583159950,10080,10080,10080,10080,0
|
|
20240808,194700,583159950,10080,10080,10080,10080,0
|
|
20240808,194600,583159950,10080,10080,10080,10080,0
|
|
20240808,194500,583159950,10080,10080,10080,10080,0
|
|
20240808,194400,583159950,10080,10080,10080,10080,0
|
|
20240808,194300,583159950,10080,10080,10080,10080,0
|
|
20240808,194200,583159950,10080,10080,10080,10080,0
|
|
20240808,194100,583159950,10080,10080,10080,10080,0
|
|
20240808,194000,583159950,10080,10080,10080,10080,0
|
|
20240808,193900,583159950,10080,10080,10080,10080,0
|
|
20240808,193800,583159950,10080,10080,10080,10080,0
|
|
20240808,193700,583159950,10080,10080,10080,10080,0
|
|
20240808,193600,583159950,10080,10080,10080,10080,0
|
|
20240808,193500,583159950,10080,10080,10080,10080,0
|
|
20240808,193400,583159950,10080,10080,10080,10080,0
|
|
20240808,193300,583159950,10080,10080,10080,10080,0
|
|
20240808,193200,583159950,10080,10080,10080,10080,0
|
|
20240808,193100,583159950,10080,10080,10080,10080,0
|
|
20240808,193000,583159950,10080,10080,10080,10080,0
|
|
20240808,192900,583159950,10080,10080,10080,10080,1871
|
|
20240808,192800,583159950,10080,10080,10080,10080,0
|
|
20240808,192700,583159950,10080,10080,10080,10080,0
|
|
20240808,192600,583159950,10080,10080,10080,10080,0
|
|
20240808,192500,583159950,10080,10080,10080,10080,0
|
|
20240808,192400,583159950,10080,10080,10080,10080,0
|
|
20240808,192300,583159950,10080,10080,10080,10080,0
|
|
20240808,192200,583159950,10080,10080,10080,10080,0
|
|
20240808,192100,583159950,10080,10080,10080,10080,0
|
|
20240808,192000,583159950,10080,10080,10080,10080,0
|
|
20240808,191900,583159950,10080,10080,10080,10080,0
|
|
20240808,191800,583159950,10080,10080,10080,10080,0
|
|
20240808,191700,583159950,10080,10080,10080,10080,0
|
|
20240808,191600,583159950,10080,10080,10080,10080,0
|
|
20240808,191500,583159950,10080,10080,10080,10080,0
|
|
20240808,191400,583159950,10080,10080,10080,10080,0
|
|
20240808,191300,583159950,10080,10080,10080,10080,0
|
|
20240808,191200,583159950,10080,10080,10080,10080,0
|
|
20240808,191100,583159950,10080,10080,10080,10080,0
|
|
20240808,191000,583159950,10080,10080,10080,10080,0
|
|
20240808,190900,583159950,10080,10080,10080,10080,0
|
|
20240808,190800,583159950,10080,10080,10080,10080,0
|
|
20240808,190700,583159950,10080,10080,10080,10080,0
|
|
20240808,190600,583159950,10080,10080,10080,10080,0
|
|
20240808,190500,583159950,10080,10080,10080,10080,0
|
|
20240808,190400,583159950,10080,10080,10080,10080,0
|
|
20240808,190300,583159950,10080,10080,10080,10080,0
|
|
20240808,190200,583159950,10080,10080,10080,10080,0
|
|
20240808,190100,583159950,10080,10080,10080,10080,0
|
|
20240808,190000,583159950,10080,10080,10080,10080,0
|
|
20240808,185900,583159950,10080,10080,10080,10080,1871
|
|
20240808,185800,583159950,10080,10080,10080,10080,0
|
|
20240808,185700,583159950,10080,10080,10080,10080,0
|
|
20240808,185600,583159950,10080,10080,10080,10080,0
|
|
20240808,185500,583159950,10080,10080,10080,10080,0
|
|
20240808,185400,583159950,10080,10080,10080,10080,0
|
|
20240808,185300,583159950,10080,10080,10080,10080,0
|
|
20240808,185200,583159950,10080,10080,10080,10080,0
|
|
20240808,185100,583159950,10080,10080,10080,10080,0
|
|
20240808,185000,583159950,10080,10080,10080,10080,0
|
|
20240808,184900,583159950,10080,10080,10080,10080,0
|
|
20240808,184800,583159950,10080,10080,10080,10080,0
|
|
20240808,184700,583159950,10080,10080,10080,10080,0
|
|
20240808,184600,583159950,10080,10080,10080,10080,0
|
|
20240808,184500,583159950,10080,10080,10080,10080,0
|
|
20240808,184400,583159950,10080,10080,10080,10080,0
|
|
20240808,184300,583159950,10080,10080,10080,10080,0
|
|
20240808,184200,583159950,10080,10080,10080,10080,0
|
|
20240808,184100,583159950,10080,10080,10080,10080,0
|
|
20240808,184000,583159950,10080,10080,10080,10080,0
|
|
20240808,183900,583159950,10080,10080,10080,10080,0
|
|
20240808,183800,583159950,10080,10080,10080,10080,0
|
|
20240808,183700,583159950,10080,10080,10080,10080,0
|
|
20240808,183600,583159950,10080,10080,10080,10080,0
|
|
20240808,183500,583159950,10080,10080,10080,10080,0
|
|
20240808,183400,583159950,10080,10080,10080,10080,0
|
|
20240808,183300,583159950,10080,10080,10080,10080,0
|
|
20240808,183200,583159950,10080,10080,10080,10080,0
|
|
20240808,183100,583159950,10080,10080,10080,10080,0
|
|
20240808,183000,583159950,10080,10080,10080,10080,0
|
|
20240808,182900,583159950,10080,10080,10080,10080,1871
|
|
20240808,182800,583159950,10080,10080,10080,10080,0
|
|
20240808,182700,583159950,10080,10080,10080,10080,0
|
|
20240808,182600,583159950,10080,10080,10080,10080,0
|
|
20240808,182500,583159950,10080,10080,10080,10080,0
|
|
20240808,182400,583159950,10080,10080,10080,10080,0
|
|
20240808,182300,583159950,10080,10080,10080,10080,0
|
|
20240808,182200,583159950,10080,10080,10080,10080,0
|
|
20240808,182100,583159950,10080,10080,10080,10080,0
|
|
20240808,182000,583159950,10080,10080,10080,10080,0
|
|
20240808,181900,583159950,10080,10080,10080,10080,0
|
|
20240808,181800,583159950,10080,10080,10080,10080,0
|
|
20240808,181700,583159950,10080,10080,10080,10080,0
|
|
20240808,181600,583159950,10080,10080,10080,10080,0
|
|
20240808,181500,583159950,10080,10080,10080,10080,0
|
|
20240808,181400,583159950,10080,10080,10080,10080,0
|
|
20240808,181300,583159950,10080,10080,10080,10080,0
|
|
20240808,181200,583159950,10080,10080,10080,10080,0
|
|
20240808,181100,583159950,10080,10080,10080,10080,0
|
|
20240808,181000,583159950,10080,10080,10080,10080,0
|
|
20240808,180900,583159950,10080,10080,10080,10080,0
|
|
20240808,180800,583159950,10080,10080,10080,10080,0
|
|
20240808,180700,583159950,10080,10080,10080,10080,0
|
|
20240808,180600,583159950,10080,10080,10080,10080,0
|
|
20240808,180500,583159950,10080,10080,10080,10080,0
|
|
20240808,180400,583159950,10080,10080,10080,10080,0
|
|
20240808,180300,583159950,10080,10080,10080,10080,0
|
|
20240808,180200,583159950,10080,10080,10080,10080,0
|
|
20240808,180100,583159950,10080,10080,10080,10080,0
|
|
20240808,180000,583159950,10080,10080,10080,10080,0
|
|
20240808,175900,583159950,10080,10080,10080,10080,1871
|
|
20240808,175800,583159950,10080,10080,10080,10080,0
|
|
20240808,175700,583159950,10080,10080,10080,10080,0
|
|
20240808,175600,583159950,10080,10080,10080,10080,0
|
|
20240808,175500,583159950,10080,10080,10080,10080,0
|
|
20240808,175400,583159950,10080,10080,10080,10080,0
|
|
20240808,175300,583159950,10080,10080,10080,10080,0
|
|
20240808,175200,583159950,10080,10080,10080,10080,0
|
|
20240808,175100,583159950,10080,10080,10080,10080,0
|
|
20240808,175000,583159950,10080,10080,10080,10080,0
|
|
20240808,174900,583159950,10080,10080,10080,10080,0
|
|
20240808,174800,583159950,10080,10080,10080,10080,0
|
|
20240808,174700,583159950,10080,10080,10080,10080,0
|
|
20240808,174600,583159950,10080,10080,10080,10080,0
|
|
20240808,174500,583159950,10080,10080,10080,10080,0
|
|
20240808,174400,583159950,10080,10080,10080,10080,0
|
|
20240808,174300,583159950,10080,10080,10080,10080,0
|
|
20240808,174200,583159950,10080,10080,10080,10080,0
|
|
20240808,174100,583159950,10080,10080,10080,10080,0
|
|
20240808,174000,583159950,10080,10080,10080,10080,0
|
|
20240808,173900,583159950,10080,10080,10080,10080,0
|
|
20240808,173800,583159950,10080,10080,10080,10080,0
|
|
20240808,173700,583159950,10080,10080,10080,10080,0
|
|
20240808,173600,583159950,10080,10080,10080,10080,0
|
|
20240808,173500,583159950,10080,10080,10080,10080,0
|
|
20240808,173400,583159950,10080,10080,10080,10080,0
|
|
20240808,173300,583159950,10080,10080,10080,10080,0
|
|
20240808,173200,583159950,10080,10080,10080,10080,0
|
|
20240808,173100,583159950,10080,10080,10080,10080,0
|
|
20240808,173000,583159950,10080,10080,10080,10080,0
|
|
20240808,172900,583159950,10080,10080,10080,10080,1871
|
|
20240808,172800,583159950,10080,10080,10080,10080,0
|
|
20240808,172700,583159950,10080,10080,10080,10080,0
|
|
20240808,172600,583159950,10080,10080,10080,10080,0
|
|
20240808,172500,583159950,10080,10080,10080,10080,0
|
|
20240808,172400,583159950,10080,10080,10080,10080,0
|
|
20240808,172300,583159950,10080,10080,10080,10080,0
|
|
20240808,172200,583159950,10080,10080,10080,10080,0
|
|
20240808,172100,583159950,10080,10080,10080,10080,0
|
|
20240808,172000,583159950,10080,10080,10080,10080,0
|
|
20240808,171900,583159950,10080,10080,10080,10080,0
|
|
20240808,171800,583159950,10080,10080,10080,10080,0
|
|
20240808,171700,583159950,10080,10080,10080,10080,0
|
|
20240808,171600,583159950,10080,10080,10080,10080,0
|
|
20240808,171500,583159950,10080,10080,10080,10080,0
|
|
20240808,171400,583159950,10080,10080,10080,10080,0
|
|
20240808,171300,583159950,10080,10080,10080,10080,0
|
|
20240808,171200,583159950,10080,10080,10080,10080,0
|
|
20240808,171100,583159950,10080,10080,10080,10080,0
|
|
20240808,171000,583159950,10080,10080,10080,10080,0
|
|
20240808,170900,583159950,10080,10080,10080,10080,0
|
|
20240808,170800,583159950,10080,10080,10080,10080,0
|
|
20240808,170700,583159950,10080,10080,10080,10080,0
|
|
20240808,170600,583159950,10080,10080,10080,10080,0
|
|
20240808,170500,583159950,10080,10080,10080,10080,0
|
|
20240808,170400,583159950,10080,10080,10080,10080,0
|
|
20240808,170300,583159950,10080,10080,10080,10080,0
|
|
20240808,170200,583159950,10080,10080,10080,10080,0
|
|
20240808,170100,583159950,10080,10080,10080,10080,0
|
|
20240808,170000,583159950,10080,10080,10080,10080,0
|
|
20240808,165900,583159950,10080,10080,10080,10080,1871
|
|
20240808,165800,583159950,10080,10080,10080,10080,0
|
|
20240808,165700,583159950,10080,10080,10080,10080,0
|
|
20240808,165600,583159950,10080,10080,10080,10080,0
|
|
20240808,165500,583159950,10080,10080,10080,10080,0
|
|
20240808,165400,583159950,10080,10080,10080,10080,0
|
|
20240808,165300,583159950,10080,10080,10080,10080,0
|
|
20240808,165200,583159950,10080,10080,10080,10080,0
|
|
20240808,165100,583159950,10080,10080,10080,10080,0
|
|
20240808,165000,583159950,10080,10080,10080,10080,0
|
|
20240808,164900,583159950,10080,10080,10080,10080,0
|
|
20240808,164800,583159950,10080,10080,10080,10080,0
|
|
20240808,164700,583159950,10080,10080,10080,10080,0
|
|
20240808,164600,583159950,10080,10080,10080,10080,0
|
|
20240808,164500,583159950,10080,10080,10080,10080,0
|
|
20240808,164400,583159950,10080,10080,10080,10080,0
|
|
20240808,164300,583159950,10080,10080,10080,10080,0
|
|
20240808,164200,583159950,10080,10080,10080,10080,0
|
|
20240808,164100,583159950,10080,10080,10080,10080,0
|
|
20240808,164000,583159950,10080,10080,10080,10080,0
|
|
20240808,163900,583159950,10080,10080,10080,10080,0
|
|
20240808,163800,583159950,10080,10080,10080,10080,0
|
|
20240808,163700,583159950,10080,10080,10080,10080,0
|
|
20240808,163600,583159950,10080,10080,10080,10080,0
|
|
20240808,163500,583159950,10080,10080,10080,10080,0
|
|
20240808,163400,583159950,10080,10080,10080,10080,0
|
|
20240808,163300,583159950,10080,10080,10080,10080,0
|
|
20240808,163200,583159950,10080,10080,10080,10080,0
|
|
20240808,163100,583159950,10080,10080,10080,10080,0
|
|
20240808,163000,583159950,10080,10080,10080,10080,0
|
|
20240808,162900,583159950,10080,10080,10080,10080,1871
|
|
20240808,162800,583159950,10080,10080,10080,10080,0
|
|
20240808,162700,583159950,10080,10080,10080,10080,0
|
|
20240808,162600,583159950,10080,10080,10080,10080,0
|
|
20240808,162500,583159950,10080,10080,10080,10080,0
|
|
20240808,162400,583159950,10080,10080,10080,10080,0
|
|
20240808,162300,583159950,10080,10080,10080,10080,0
|
|
20240808,162200,583159950,10080,10080,10080,10080,0
|
|
20240808,162100,583159950,10080,10080,10080,10080,0
|
|
20240808,162000,583159950,10080,10080,10080,10080,0
|
|
20240808,161900,583159950,10080,10080,10080,10080,0
|
|
20240808,161800,583159950,10080,10080,10080,10080,0
|
|
20240808,161700,583159950,10080,10080,10080,10080,0
|
|
20240808,161600,583159950,10080,10080,10080,10080,0
|
|
20240808,161500,583159950,10080,10080,10080,10080,0
|
|
20240808,161400,583159950,10080,10080,10080,10080,0
|
|
20240808,161300,583159950,10080,10080,10080,10080,0
|
|
20240808,161200,583159950,10080,10080,10080,10080,0
|
|
20240808,161100,583159950,10080,10080,10080,10080,0
|
|
20240808,161000,583159950,10080,10080,10080,10080,0
|
|
20240808,160900,583159950,10080,10080,10080,10080,0
|
|
20240808,160800,583159950,10080,10080,10080,10080,0
|
|
20240808,160700,583159950,10080,10080,10080,10080,0
|
|
20240808,160600,583159950,10080,10080,10080,10080,0
|
|
20240808,160500,583159950,10080,10080,10080,10080,0
|
|
20240808,160400,583159950,10080,10080,10080,10080,0
|
|
20240808,160300,583159950,10080,10080,10080,10080,0
|
|
20240808,160200,583159950,10080,10080,10080,10080,0
|
|
20240808,160100,583159950,10080,10080,10080,10080,0
|
|
20240808,160000,583159950,10080,10080,10080,10080,0
|
|
20240808,155900,583159950,10080,10080,10080,10080,1871
|
|
20240808,155800,583159950,10080,10080,10080,10080,0
|
|
20240808,155700,583159950,10080,10080,10080,10080,0
|
|
20240808,155600,583159950,10080,10080,10080,10080,0
|
|
20240808,155500,583159950,10080,10080,10080,10080,0
|
|
20240808,155400,583159950,10080,10080,10080,10080,0
|
|
20240808,155300,583159950,10080,10080,10080,10080,0
|
|
20240808,155200,583159950,10080,10080,10080,10080,0
|
|
20240808,155100,583159950,10080,10080,10080,10080,0
|
|
20240808,155000,583159950,10080,10080,10080,10080,0
|
|
20240808,154900,583159950,10080,10080,10080,10080,0
|
|
20240808,154800,583159950,10080,10080,10080,10080,0
|
|
20240808,154700,583159950,10080,10080,10080,10080,0
|
|
20240808,154600,583159950,10080,10080,10080,10080,0
|
|
20240808,154500,583159950,10080,10080,10080,10080,0
|
|
20240808,154400,583159950,10080,10080,10080,10080,0
|
|
20240808,154300,583159950,10080,10080,10080,10080,0
|
|
20240808,154200,583159950,10080,10080,10080,10080,0
|
|
20240808,154100,583159950,10080,10080,10080,10080,0
|
|
20240808,154000,583159950,10080,10080,10080,10080,0
|
|
20240808,153900,583159950,10080,10080,10080,10080,0
|
|
20240808,153800,583159950,10080,10080,10080,10080,0
|
|
20240808,153700,583159950,10080,10080,10080,10080,0
|
|
20240808,153600,583159950,10080,10080,10080,10080,0
|
|
20240808,153500,583159950,10080,10080,10080,10080,0
|
|
20240808,153400,583159950,10080,10080,10080,10080,0
|
|
20240808,153300,583159950,10080,10080,10080,10080,0
|
|
20240808,153200,583159950,10080,10080,10080,10080,0
|
|
20240808,153100,583159950,10080,10080,10080,10080,0
|
|
20240808,153000,583159950,10080,10080,10080,10080,1871
|
|
20240808,152900,564300270,10110,10110,10110,10110,0
|
|
20240808,152800,564300270,10110,10110,10110,10110,0
|
|
20240808,152700,564300270,10110,10110,10110,10110,0
|
|
20240808,152600,564300270,10110,10110,10110,10110,0
|
|
20240808,152500,564300270,10110,10110,10110,10110,0
|
|
20240808,152400,564300270,10110,10110,10110,10110,0
|
|
20240808,152300,564300270,10110,10110,10110,10110,0
|
|
20240808,152200,564300270,10110,10110,10110,10110,0
|
|
20240808,152100,564300270,10110,10110,10110,10110,0
|
|
20240808,152000,564300270,10110,10110,10110,10110,0
|
|
20240808,151900,564300270,10110,10110,10110,10110,43
|
|
20240808,151800,563865540,10110,10130,10130,10110,33
|
|
20240808,151700,563531390,10130,10130,10130,10130,4
|
|
20240808,151600,563490870,10130,10130,10130,10130,0
|
|
20240808,151500,563490870,10130,10120,10130,10120,66
|
|
20240808,151400,562822640,10110,10100,10110,10100,49
|
|
20240808,151300,562327730,10130,10130,10130,10130,0
|
|
20240808,151200,562327730,10130,10130,10130,10130,0
|
|
20240808,151100,562327730,10130,10130,10130,10130,0
|
|
20240808,151000,562327730,10130,10130,10130,10130,0
|
|
20240808,150900,562327730,10130,10130,10130,10130,8
|
|
20240808,150800,562246690,10130,10120,10130,10120,109
|
|
20240808,150700,561143120,10110,10120,10120,10110,499
|
|
20240808,150600,556094040,10140,10140,10140,10140,0
|
|
20240808,150500,556094040,10140,10140,10140,10140,36
|
|
20240808,150400,555729000,10130,10130,10130,10130,5
|
|
20240808,150300,555678350,10140,10140,10140,10140,0
|
|
20240808,150200,555678350,10140,10140,10140,10140,0
|
|
20240808,150100,555678350,10140,10140,10140,10140,0
|
|
20240808,150000,555678350,10140,10130,10140,10130,58
|
|
20240808,145900,555090770,10130,10130,10130,10130,1
|
|
20240808,145800,555080640,10110,10100,10110,10100,39
|
|
20240808,145700,554686360,10110,10110,10110,10110,0
|
|
20240808,145600,554686360,10110,10110,10110,10110,160
|
|
20240808,145500,553068760,10120,10120,10120,10120,2
|
|
20240808,145400,553048520,10080,10120,10130,10080,2783
|
|
20240808,145300,524950540,10130,10130,10130,10130,1
|
|
20240808,145200,524940410,10160,10160,10160,10160,0
|
|
20240808,145100,524940410,10160,10180,10180,10160,4949
|
|
20240808,145000,474609140,10180,10180,10180,10180,1
|
|
20240808,144900,474598960,10180,10180,10180,10180,0
|
|
20240808,144800,474598960,10180,10180,10180,10170,12
|
|
20240808,144700,474476810,10190,10190,10190,10190,0
|
|
20240808,144600,474476810,10190,10190,10190,10190,2
|
|
20240808,144500,474456430,10190,10190,10190,10190,0
|
|
20240808,144400,474456430,10190,10190,10190,10190,0
|
|
20240808,144300,474456430,10190,10190,10190,10190,0
|
|
20240808,144200,474456430,10190,10190,10190,10190,0
|
|
20240808,144100,474456430,10190,10190,10190,10190,0
|
|
20240808,144000,474456430,10190,10190,10190,10190,154
|
|
20240808,143900,472887170,10190,10210,10210,10190,554
|
|
20240808,143800,467236760,10240,10220,10240,10210,136
|
|
20240808,143700,465848130,10230,10230,10230,10230,37
|
|
20240808,143600,465469620,10230,10230,10230,10230,0
|
|
20240808,143500,465469620,10230,10230,10230,10230,0
|
|
20240808,143400,465469620,10230,10230,10230,10230,183
|
|
20240808,143300,463597530,10240,10210,10240,10210,678
|
|
20240808,143200,456670910,10210,10200,10210,10200,457
|
|
20240808,143100,452009260,10190,10190,10190,10190,462
|
|
20240808,143000,447301480,10190,10190,10190,10190,1
|
|
20240808,142900,447291290,10190,10190,10190,10190,0
|
|
20240808,142800,447291290,10190,10190,10190,10190,0
|
|
20240808,142700,447291290,10190,10180,10190,10180,145
|
|
20240808,142600,445815180,10180,10180,10180,10180,0
|
|
20240808,142500,445815180,10180,10180,10180,10180,1
|
|
20240808,142400,445805000,10180,10180,10180,10180,6
|
|
20240808,142300,445743920,10180,10180,10180,10180,17
|
|
20240808,142200,445570860,10190,10190,10190,10190,0
|
|
20240808,142100,445570860,10190,10190,10190,10190,192
|
|
20240808,142000,443614380,10190,10190,10190,10190,1
|
|
20240808,141900,443604190,10190,10190,10190,10190,0
|
|
20240808,141800,443604190,10190,10190,10190,10190,2
|
|
20240808,141700,443583810,10180,10170,10180,10170,257
|
|
20240808,141600,440969280,10170,10170,10170,10170,0
|
|
20240808,141500,440969280,10170,10170,10170,10170,0
|
|
20240808,141400,440969280,10170,10180,10180,10170,4
|
|
20240808,141300,440928580,10180,10180,10180,10180,0
|
|
20240808,141200,440928580,10180,10180,10180,10180,0
|
|
20240808,141100,440928580,10180,10180,10180,10180,98
|
|
20240808,141000,439930940,10180,10180,10180,10180,0
|
|
20240808,140900,439930940,10180,10170,10180,10170,2
|
|
20240808,140800,439910590,10180,10180,10180,10180,6
|
|
20240808,140700,439849510,10180,10180,10180,10180,8
|
|
20240808,140600,439768070,10170,10170,10170,10170,92
|
|
20240808,140500,438832430,10160,10160,10160,10160,0
|
|
20240808,140400,438832430,10160,10160,10160,10160,0
|
|
20240808,140300,438832430,10160,10160,10160,10160,316
|
|
20240808,140200,435621870,10150,10150,10150,10150,30
|
|
20240808,140100,435317370,10150,10150,10150,10150,50
|
|
20240808,140000,434809870,10150,10160,10160,10150,55
|
|
20240808,135900,434251610,10160,10160,10160,10160,373
|
|
20240808,135800,430461930,10130,10130,10130,10130,0
|
|
20240808,135700,430461930,10130,10130,10130,10130,0
|
|
20240808,135600,430461930,10130,10130,10130,10130,0
|
|
20240808,135500,430461930,10130,10130,10130,10130,61
|
|
20240808,135400,429844000,10130,10130,10130,10130,0
|
|
20240808,135300,429844000,10130,10130,10130,10130,1
|
|
20240808,135200,429833870,10130,10130,10130,10130,0
|
|
20240808,135100,429833870,10130,10140,10140,10120,45
|
|
20240808,135000,429378240,10120,10140,10140,10120,200
|
|
20240808,134900,427354220,10180,10130,10180,10130,31
|
|
20240808,134800,427040090,10130,10130,10130,10130,0
|
|
20240808,134700,427040090,10130,10130,10130,10130,0
|
|
20240808,134600,427040090,10130,10130,10130,10130,0
|
|
20240808,134500,427040090,10130,10130,10130,10130,50
|
|
20240808,134400,426533590,10130,10130,10130,10130,1
|
|
20240808,134300,426523460,10120,10120,10120,10120,70
|
|
20240808,134200,425815060,10120,10130,10130,10120,338
|
|
20240808,134100,422394490,10120,10120,10150,10120,621
|
|
20240808,134000,416109930,10120,10150,10150,10120,419
|
|
20240808,133900,411861660,10150,10150,10150,10150,1
|
|
20240808,133800,411851510,10150,10150,10150,10150,0
|
|
20240808,133700,411851510,10150,10160,10160,10150,4
|
|
20240808,133600,411810900,10180,10180,10180,10180,1
|
|
20240808,133500,411800720,10140,10170,10170,10140,2014
|
|
20240808,133400,391376210,10180,10180,10180,10180,1
|
|
20240808,133300,391366030,10180,10180,10180,10180,0
|
|
20240808,133200,391366030,10180,10180,10180,10180,0
|
|
20240808,133100,391366030,10180,10180,10180,10180,0
|
|
20240808,133000,391366030,10180,10180,10180,10180,2
|
|
20240808,132900,391345670,10190,10190,10190,10190,40
|
|
20240808,132800,390938070,10190,10190,10190,10190,9
|
|
20240808,132700,390846360,10180,10180,10180,10180,0
|
|
20240808,132600,390846360,10180,10150,10180,10150,44
|
|
20240808,132500,390398530,10150,10150,10150,10150,186
|
|
20240808,132400,388510630,10160,10160,10160,10160,0
|
|
20240808,132300,388510630,10160,10160,10160,10160,0
|
|
20240808,132200,388510630,10160,10160,10160,10160,1
|
|
20240808,132100,388500470,10160,10160,10160,10160,3
|
|
20240808,132000,388469990,10150,10150,10150,10150,0
|
|
20240808,131900,388469990,10150,10150,10150,10150,0
|
|
20240808,131800,388469990,10150,10150,10150,10150,101
|
|
20240808,131700,387444840,10150,10150,10150,10150,10
|
|
20240808,131600,387343340,10150,10170,10170,10150,102
|
|
20240808,131500,386308000,10150,10170,10170,10150,1011
|
|
20240808,131400,376046290,10150,10150,10150,10150,0
|
|
20240808,131300,376046290,10150,10150,10150,10150,0
|
|
20240808,131200,376046290,10150,10150,10150,10150,4
|
|
20240808,131100,376005690,10150,10170,10170,10150,516
|
|
20240808,131000,370763970,10180,10170,10180,10170,350
|
|
20240808,130900,367203870,10160,10160,10160,10160,0
|
|
20240808,130800,367203870,10160,10160,10160,10160,0
|
|
20240808,130700,367203870,10160,10170,10170,10160,191
|
|
20240808,130600,365263300,10160,10160,10160,10160,855
|
|
20240808,130500,356576500,10170,10160,10170,10160,10
|
|
20240808,130400,356474810,10170,10170,10170,10170,0
|
|
20240808,130300,356474810,10170,10170,10170,10170,0
|
|
20240808,130200,356474810,10170,10170,10170,10160,302
|
|
20240808,130100,353405360,10170,10170,10170,10170,1
|
|
20240808,130000,353395190,10190,10190,10190,10190,0
|
|
20240808,125900,353395190,10190,10190,10190,10190,0
|
|
20240808,125800,353395190,10190,10190,10190,10190,1
|
|
20240808,125700,353385000,10200,10190,10200,10160,508
|
|
20240808,125600,348217470,10200,10200,10200,10200,8
|
|
20240808,125500,348135870,10200,10200,10200,10200,1
|
|
20240808,125400,348125670,10200,10200,10200,10200,42
|
|
20240808,125300,347697270,10160,10160,10160,10160,0
|
|
20240808,125200,347697270,10160,10160,10160,10160,0
|
|
20240808,125100,347697270,10160,10160,10160,10160,0
|
|
20240808,125000,347697270,10160,10160,10160,10160,0
|
|
20240808,124900,347697270,10160,10160,10160,10160,0
|
|
20240808,124800,347697270,10160,10160,10160,10160,0
|
|
20240808,124700,347697270,10160,10190,10190,10160,119
|
|
20240808,124600,346486160,10160,10160,10160,10160,0
|
|
20240808,124500,346486160,10160,10160,10160,10160,1
|
|
20240808,124400,346476000,10160,10210,10210,10160,1622
|
|
20240808,124300,329968770,10200,10200,10200,10200,1
|
|
20240808,124200,329958570,10210,10210,10210,10210,0
|
|
20240808,124100,329958570,10210,10210,10210,10210,0
|
|
20240808,124000,329958570,10210,10210,10210,10210,1
|
|
20240808,123900,329948360,10210,10210,10210,10210,2
|
|
20240808,123800,329927940,10210,10210,10210,10210,0
|
|
20240808,123700,329927940,10210,10210,10210,10210,0
|
|
20240808,123600,329927940,10210,10210,10210,10210,0
|
|
20240808,123500,329927940,10210,10210,10210,10210,2
|
|
20240808,123400,329907520,10210,10210,10210,10210,0
|
|
20240808,123300,329907520,10210,10210,10210,10210,1
|
|
20240808,123200,329897310,10200,10200,10200,10200,76
|
|
20240808,123100,329122110,10200,10200,10200,10200,21
|
|
20240808,123000,328907910,10200,10200,10200,10200,4
|
|
20240808,122900,328867110,10200,10200,10200,10200,36
|
|
20240808,122800,328499910,10210,10200,10210,10200,16
|
|
20240808,122700,328336700,10200,10200,10200,10200,45
|
|
20240808,122600,327877700,10200,10200,10200,10200,10
|
|
20240808,122500,327775700,10200,10200,10200,10200,153
|
|
20240808,122400,326215100,10200,10210,10210,10200,50
|
|
20240808,122300,325704740,10210,10200,10210,10200,156
|
|
20240808,122200,324112980,10210,10210,10210,10210,5
|
|
20240808,122100,324061930,10210,10210,10210,10210,3
|
|
20240808,122000,324031300,10210,10210,10210,10210,0
|
|
20240808,121900,324031300,10210,10210,10210,10210,1
|
|
20240808,121800,324021090,10200,10200,10200,10200,20
|
|
20240808,121700,323817090,10210,10190,10210,10190,363
|
|
20240808,121600,320112870,10190,10190,10190,10190,0
|
|
20240808,121500,320112870,10190,10190,10190,10190,6
|
|
20240808,121400,320051730,10190,10190,10190,10190,2
|
|
20240808,121300,320031350,10190,10190,10190,10190,0
|
|
20240808,121200,320031350,10190,10190,10190,10190,1
|
|
20240808,121100,320021160,10200,10200,10200,10200,50
|
|
20240808,121000,319511160,10200,10200,10200,10200,0
|
|
20240808,120900,319511160,10200,10200,10200,10200,1
|
|
20240808,120800,319500960,10200,10200,10200,10200,0
|
|
20240808,120700,319500960,10200,10200,10200,10200,2
|
|
20240808,120600,319480560,10200,10200,10200,10200,0
|
|
20240808,120500,319480560,10200,10200,10200,10200,1
|
|
20240808,120400,319470360,10200,10200,10200,10200,1
|
|
20240808,120300,319460160,10200,10200,10200,10200,121
|
|
20240808,120200,318225960,10200,10190,10200,10190,728
|
|
20240808,120100,310802340,10190,10190,10190,10190,0
|
|
20240808,120000,310802340,10190,10190,10190,10190,2
|
|
20240808,115900,310781960,10180,10180,10180,10180,274
|
|
20240808,115800,307992640,10180,10180,10180,10180,0
|
|
20240808,115700,307992640,10180,10180,10180,10180,0
|
|
20240808,115600,307992640,10180,10190,10190,10180,115
|
|
20240808,115500,306821920,10190,10190,10190,10190,100
|
|
20240808,115400,305802920,10190,10190,10190,10190,1
|
|
20240808,115300,305792730,10190,10180,10190,10180,38
|
|
20240808,115200,305405880,10180,10180,10180,10180,0
|
|
20240808,115100,305405880,10180,10180,10180,10180,1
|
|
20240808,115000,305395700,10180,10180,10180,10180,0
|
|
20240808,114900,305395700,10180,10180,10180,10180,0
|
|
20240808,114800,305395700,10180,10180,10180,10180,0
|
|
20240808,114700,305395700,10180,10180,10180,10180,0
|
|
20240808,114600,305395700,10180,10180,10180,10180,2
|
|
20240808,114500,305375340,10180,10180,10180,10180,9
|
|
20240808,114400,305283720,10180,10180,10180,10180,1
|
|
20240808,114300,305273540,10180,10180,10180,10180,0
|
|
20240808,114200,305273540,10180,10180,10180,10180,47
|
|
20240808,114100,304795080,10180,10180,10180,10180,1
|
|
20240808,114000,304784900,10160,10160,10160,10160,0
|
|
20240808,113900,304784900,10160,10160,10160,10160,0
|
|
20240808,113800,304784900,10160,10160,10160,10160,27
|
|
20240808,113700,304510580,10160,10160,10160,10160,1
|
|
20240808,113600,304500420,10160,10160,10160,10160,38
|
|
20240808,113500,304114340,10170,10170,10170,10170,0
|
|
20240808,113400,304114340,10170,10170,10170,10170,0
|
|
20240808,113300,304114340,10170,10170,10170,10170,1
|
|
20240808,113200,304104170,10170,10170,10170,10170,144
|
|
20240808,113100,302639690,10170,10170,10170,10170,19
|
|
20240808,113000,302446460,10170,10170,10170,10170,200
|
|
20240808,112900,300412460,10170,10170,10170,10170,96
|
|
20240808,112800,299436140,10180,10180,10180,10180,2
|
|
20240808,112700,299415780,10180,10180,10180,10180,71
|
|
20240808,112600,298693000,10190,10190,10190,10190,1
|
|
20240808,112500,298682810,10190,10200,10200,10190,112
|
|
20240808,112400,297541430,10200,10200,10200,10200,0
|
|
20240808,112300,297541430,10200,10200,10200,10200,1
|
|
20240808,112200,297531230,10200,10200,10200,10200,40
|
|
20240808,112100,297123230,10200,10190,10200,10190,90
|
|
20240808,112000,296206120,10180,10180,10180,10180,0
|
|
20240808,111900,296206120,10180,10190,10190,10180,6
|
|
20240808,111800,296145030,10180,10180,10180,10180,5
|
|
20240808,111700,296094130,10190,10190,10190,10190,10
|
|
20240808,111600,295992230,10170,10170,10170,10170,0
|
|
20240808,111500,295992230,10170,10160,10170,10160,69
|
|
20240808,111400,295290600,10150,10150,10150,10150,39
|
|
20240808,111300,294894750,10150,10150,10150,10150,47
|
|
20240808,111200,294417700,10150,10150,10150,10150,2
|
|
20240808,111100,294397400,10150,10150,10150,10150,16
|
|
20240808,111000,294235000,10110,10110,10110,10110,22
|
|
20240808,110900,294012580,10140,10140,10140,10140,300
|
|
20240808,110800,290970580,10140,10140,10140,10140,0
|
|
20240808,110700,290970580,10140,10100,10140,10100,21
|
|
20240808,110600,290758440,10100,10100,10100,10100,100
|
|
20240808,110500,289748440,10140,10140,10140,10140,0
|
|
20240808,110400,289748440,10140,10130,10140,10130,98
|
|
20240808,110300,288755690,10120,10120,10120,10120,0
|
|
20240808,110200,288755690,10120,10120,10120,10120,0
|
|
20240808,110100,288755690,10120,10120,10120,10120,159
|
|
20240808,110000,287146610,10120,10120,10120,10120,0
|
|
20240808,105900,287146610,10120,10120,10120,10120,1
|
|
20240808,105800,287136490,10120,10120,10120,10120,1
|
|
20240808,105700,287126370,10080,10080,10080,10080,0
|
|
20240808,105600,287126370,10080,10080,10080,10080,0
|
|
20240808,105500,287126370,10080,10060,10080,10060,132
|
|
20240808,105400,285795830,10060,10060,10060,10060,102
|
|
20240808,105300,284769710,10060,10060,10060,10060,0
|
|
20240808,105200,284769710,10060,10060,10060,10060,0
|
|
20240808,105100,284769710,10060,10080,10090,10060,221
|
|
20240808,105000,282540210,10090,10090,10090,10090,2
|
|
20240808,104900,282520030,10100,10100,10100,10100,0
|
|
20240808,104800,282520030,10100,10100,10100,10100,1520
|
|
20240808,104700,267168030,10100,10130,10130,10100,1100
|
|
20240808,104600,256047910,10150,10150,10150,10150,0
|
|
20240808,104500,256047910,10150,10150,10150,10140,294
|
|
20240808,104400,253063910,10150,10160,10160,10150,8
|
|
20240808,104300,252982700,10200,10200,10200,10200,0
|
|
20240808,104200,252982700,10200,10200,10200,10200,8
|
|
20240808,104100,252901100,10160,10200,10200,10160,15
|
|
20240808,104000,252748620,10200,10200,10200,10200,1
|
|
20240808,103900,252738420,10200,10130,10200,10120,53
|
|
20240808,103800,252201480,10120,10130,10130,10120,312
|
|
20240808,103700,249041150,10120,10170,10170,10120,1816
|
|
20240808,103600,230580550,10170,10170,10210,10170,853
|
|
20240808,103500,221905500,10170,10190,10190,10170,770
|
|
20240808,103400,214073540,10200,10220,10230,10200,242
|
|
20240808,103300,211600210,10220,10220,10220,10220,10
|
|
20240808,103200,211498010,10210,10230,10230,10210,10
|
|
20240808,103100,211395730,10230,10190,10230,10190,17
|
|
20240808,103000,211222460,10180,10180,10180,10180,2
|
|
20240808,102900,211202100,10190,10230,10230,10190,198
|
|
20240808,102800,209180480,10240,10240,10240,10240,102
|
|
20240808,102700,208136000,10240,10240,10240,10240,0
|
|
20240808,102600,208136000,10240,10240,10240,10200,1551
|
|
20240808,102500,192259870,10250,10150,10250,10140,1732
|
|
20240808,102400,174602510,10140,10140,10140,10140,35
|
|
20240808,102300,174247610,10120,10120,10120,10120,0
|
|
20240808,102200,174247610,10120,10120,10120,10120,28
|
|
20240808,102100,173964250,10120,10110,10120,10110,82
|
|
20240808,102000,173135010,10090,10090,10090,10090,0
|
|
20240808,101900,173135010,10090,10090,10090,10090,31
|
|
20240808,101800,172822220,10120,10120,10120,10120,0
|
|
20240808,101700,172822220,10120,10080,10120,10080,686
|
|
20240808,101600,165887980,10060,10060,10060,10060,0
|
|
20240808,101500,165887980,10060,10070,10100,10060,585
|
|
20240808,101400,159985240,10070,10050,10070,10050,18
|
|
20240808,101300,159804320,10050,10050,10050,10050,0
|
|
20240808,101200,159804320,10050,10050,10050,10050,0
|
|
20240808,101100,159804320,10050,10050,10050,10050,33
|
|
20240808,101000,159472670,10070,10070,10070,10070,0
|
|
20240808,100900,159472670,10070,10070,10070,10070,0
|
|
20240808,100800,159472670,10070,10070,10070,10070,0
|
|
20240808,100700,159472670,10070,10070,10070,10070,60
|
|
20240808,100600,158868470,10050,10030,10050,10030,132
|
|
20240808,100500,157543770,10030,10030,10030,10030,50
|
|
20240808,100400,157042270,10050,10050,10050,10050,2
|
|
20240808,100300,157022170,10050,10050,10050,10050,2
|
|
20240808,100200,157002070,10050,10050,10050,10050,0
|
|
20240808,100100,157002070,10050,10050,10050,10050,5
|
|
20240808,100000,156951820,10050,10050,10050,10050,80
|
|
20240808,095900,156147820,10060,10060,10060,10060,3
|
|
20240808,095800,156117640,10020,10020,10020,10020,2
|
|
20240808,095700,156097600,10060,10060,10060,10060,29
|
|
20240808,095600,155805860,10060,10050,10060,10050,45
|
|
20240808,095500,155353510,10050,10050,10050,10050,51
|
|
20240808,095400,154840960,10050,10050,10050,10050,2
|
|
20240808,095300,154820860,10030,10030,10030,10030,0
|
|
20240808,095200,154820860,10030,10030,10030,10030,100
|
|
20240808,095100,153817860,10030,10030,10030,10030,30
|
|
20240808,095000,153516960,10030,10030,10040,10030,253
|
|
20240808,094900,150977120,10020,10020,10020,10020,33
|
|
20240808,094800,150646460,10040,10040,10040,10040,0
|
|
20240808,094700,150646460,10040,10040,10040,10040,2
|
|
20240808,094600,150626380,9980,9990,10000,9980,310
|
|
20240808,094500,147528060,9950,10000,10000,9950,143
|
|
20240808,094400,146103390,10000,10000,10000,10000,334
|
|
20240808,094300,142763390,10000,10000,10000,10000,305
|
|
20240808,094200,139713390,10000,9960,10000,9960,34
|
|
20240808,094100,139373790,9960,9980,10000,9960,158
|
|
20240808,094000,137796210,9970,9980,9980,9970,238
|
|
20240808,093900,135423170,9990,10000,10000,9990,248
|
|
20240808,093800,132943720,10000,10010,10030,9990,1382
|
|
20240808,093700,119122520,10050,10050,10050,10050,0
|
|
20240808,093600,119122520,10050,10050,10050,10050,0
|
|
20240808,093500,119122520,10050,10050,10050,10050,0
|
|
20240808,093400,119122520,10050,10030,10050,10000,306
|
|
20240808,093300,116051210,10040,10000,10040,10000,617
|
|
20240808,093200,109859980,10030,9980,10030,9980,1470
|
|
20240808,093100,95158190,9970,9980,9980,9970,48
|
|
20240808,093000,94679400,9960,9980,9980,9960,62
|
|
20240808,092900,94061740,9980,9970,9980,9970,485
|
|
20240808,092800,89221890,9970,9970,9970,9960,269
|
|
20240808,092700,86541900,9990,9990,9990,9990,75
|
|
20240808,092600,85792650,10000,9990,10000,9990,705
|
|
20240808,092500,78744670,10000,9970,10000,9970,107
|
|
20240808,092400,77676850,10000,10000,10000,10000,23
|
|
20240808,092300,77446850,10000,10010,10010,9980,892
|
|
20240808,092200,68526880,10020,10020,10020,10020,1
|
|
20240808,092100,68516860,10020,9990,10020,9990,425
|
|
20240808,092000,64267240,9990,9990,9990,9990,5
|
|
20240808,091900,64217290,9960,9920,9960,9920,268
|
|
20240808,091800,61549770,9920,9950,9950,9920,449
|
|
20240808,091700,57082250,9950,9950,9990,9950,362
|
|
20240808,091600,53480150,9950,9940,9950,9940,355
|
|
20240808,091500,49948700,9930,9910,9930,9910,424
|
|
20240808,091400,45743040,9900,9930,9930,9900,218
|
|
20240808,091300,43581760,9910,9910,9910,9910,0
|
|
20240808,091200,43581760,9910,9870,9920,9870,530
|
|
20240808,091100,38338680,9850,9860,9860,9850,388
|
|
20240808,091000,34514670,9870,9880,9890,9870,478
|
|
20240808,090900,29794500,9890,9890,9890,9890,23
|
|
20240808,090800,29567030,9900,9900,9900,9900,13
|
|
20240808,090700,29438330,9860,9900,9900,9860,929
|
|
20240808,090600,20241710,9910,9900,9910,9900,393
|
|
20240808,090500,16349010,9930,9930,9930,9930,0
|
|
20240808,090400,16349010,9930,9930,9930,9930,1
|
|
20240808,090300,16339080,9840,9900,9900,9840,236
|
|
20240808,090200,14013630,9850,9850,9850,9850,161
|
|
20240808,090100,12427780,9850,9800,9850,9800,264
|
|
20240808,090000,9828530,9800,9900,9950,9800,998
|