690 lines
35 KiB
CSV
690 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,202700,511270900,12640,12640,12640,12640,780
|
|
20240805,202600,511270900,12640,12640,12640,12640,0
|
|
20240805,202500,511270900,12640,12640,12640,12640,0
|
|
20240805,202400,511270900,12640,12640,12640,12640,0
|
|
20240805,202300,511270900,12640,12640,12640,12640,0
|
|
20240805,202200,511270900,12640,12640,12640,12640,0
|
|
20240805,202100,511270900,12640,12640,12640,12640,0
|
|
20240805,202000,511270900,12640,12640,12640,12640,0
|
|
20240805,201900,511270900,12640,12640,12640,12640,0
|
|
20240805,201800,511270900,12640,12640,12640,12640,0
|
|
20240805,201700,511270900,12640,12640,12640,12640,0
|
|
20240805,201600,511270900,12640,12640,12640,12640,0
|
|
20240805,201500,511270900,12640,12640,12640,12640,0
|
|
20240805,201400,511270900,12640,12640,12640,12640,0
|
|
20240805,201300,511270900,12640,12640,12640,12640,0
|
|
20240805,201200,511270900,12640,12640,12640,12640,0
|
|
20240805,201100,511270900,12640,12640,12640,12640,0
|
|
20240805,201000,511270900,12640,12640,12640,12640,0
|
|
20240805,200900,511270900,12640,12640,12640,12640,0
|
|
20240805,200800,511270900,12640,12640,12640,12640,0
|
|
20240805,200700,511270900,12640,12640,12640,12640,0
|
|
20240805,200600,511270900,12640,12640,12640,12640,0
|
|
20240805,200500,511270900,12640,12640,12640,12640,0
|
|
20240805,200400,511270900,12640,12640,12640,12640,0
|
|
20240805,200300,511270900,12640,12640,12640,12640,0
|
|
20240805,200200,511270900,12640,12640,12640,12640,0
|
|
20240805,200100,511270900,12640,12640,12640,12640,0
|
|
20240805,200000,511270900,12640,12640,12640,12640,0
|
|
20240805,195900,511270900,12640,12640,12640,12640,0
|
|
20240805,195800,511270900,12640,12640,12640,12640,0
|
|
20240805,195700,511270900,12640,12640,12640,12640,780
|
|
20240805,195600,511270900,12640,12640,12640,12640,0
|
|
20240805,195500,511270900,12640,12640,12640,12640,0
|
|
20240805,195400,511270900,12640,12640,12640,12640,0
|
|
20240805,195300,511270900,12640,12640,12640,12640,0
|
|
20240805,195200,511270900,12640,12640,12640,12640,0
|
|
20240805,195100,511270900,12640,12640,12640,12640,0
|
|
20240805,195000,511270900,12640,12640,12640,12640,0
|
|
20240805,194900,511270900,12640,12640,12640,12640,0
|
|
20240805,194800,511270900,12640,12640,12640,12640,0
|
|
20240805,194700,511270900,12640,12640,12640,12640,0
|
|
20240805,194600,511270900,12640,12640,12640,12640,0
|
|
20240805,194500,511270900,12640,12640,12640,12640,0
|
|
20240805,194400,511270900,12640,12640,12640,12640,0
|
|
20240805,194300,511270900,12640,12640,12640,12640,0
|
|
20240805,194200,511270900,12640,12640,12640,12640,0
|
|
20240805,194100,511270900,12640,12640,12640,12640,0
|
|
20240805,194000,511270900,12640,12640,12640,12640,0
|
|
20240805,193900,511270900,12640,12640,12640,12640,0
|
|
20240805,193800,511270900,12640,12640,12640,12640,0
|
|
20240805,193700,511270900,12640,12640,12640,12640,0
|
|
20240805,193600,511270900,12640,12640,12640,12640,0
|
|
20240805,193500,511270900,12640,12640,12640,12640,0
|
|
20240805,193400,511270900,12640,12640,12640,12640,0
|
|
20240805,193300,511270900,12640,12640,12640,12640,0
|
|
20240805,193200,511270900,12640,12640,12640,12640,0
|
|
20240805,193100,511270900,12640,12640,12640,12640,0
|
|
20240805,193000,511270900,12640,12640,12640,12640,0
|
|
20240805,192900,511270900,12640,12640,12640,12640,0
|
|
20240805,192800,511270900,12640,12640,12640,12640,0
|
|
20240805,192700,511270900,12640,12640,12640,12640,780
|
|
20240805,192600,511270900,12640,12640,12640,12640,0
|
|
20240805,192500,511270900,12640,12640,12640,12640,0
|
|
20240805,192400,511270900,12640,12640,12640,12640,0
|
|
20240805,192300,511270900,12640,12640,12640,12640,0
|
|
20240805,192200,511270900,12640,12640,12640,12640,0
|
|
20240805,192100,511270900,12640,12640,12640,12640,0
|
|
20240805,192000,511270900,12640,12640,12640,12640,0
|
|
20240805,191900,511270900,12640,12640,12640,12640,0
|
|
20240805,191800,511270900,12640,12640,12640,12640,0
|
|
20240805,191700,511270900,12640,12640,12640,12640,0
|
|
20240805,191600,511270900,12640,12640,12640,12640,0
|
|
20240805,191500,511270900,12640,12640,12640,12640,0
|
|
20240805,191400,511270900,12640,12640,12640,12640,0
|
|
20240805,191300,511270900,12640,12640,12640,12640,0
|
|
20240805,191200,511270900,12640,12640,12640,12640,0
|
|
20240805,191100,511270900,12640,12640,12640,12640,0
|
|
20240805,191000,511270900,12640,12640,12640,12640,0
|
|
20240805,190900,511270900,12640,12640,12640,12640,0
|
|
20240805,190800,511270900,12640,12640,12640,12640,0
|
|
20240805,190700,511270900,12640,12640,12640,12640,0
|
|
20240805,190600,511270900,12640,12640,12640,12640,0
|
|
20240805,190500,511270900,12640,12640,12640,12640,0
|
|
20240805,190400,511270900,12640,12640,12640,12640,0
|
|
20240805,190300,511270900,12640,12640,12640,12640,0
|
|
20240805,190200,511270900,12640,12640,12640,12640,0
|
|
20240805,190100,511270900,12640,12640,12640,12640,0
|
|
20240805,190000,511270900,12640,12640,12640,12640,0
|
|
20240805,185900,511270900,12640,12640,12640,12640,0
|
|
20240805,185800,511270900,12640,12640,12640,12640,0
|
|
20240805,185700,511270900,12640,12640,12640,12640,780
|
|
20240805,185600,511270900,12640,12640,12640,12640,0
|
|
20240805,185500,511270900,12640,12640,12640,12640,0
|
|
20240805,185400,511270900,12640,12640,12640,12640,0
|
|
20240805,185300,511270900,12640,12640,12640,12640,0
|
|
20240805,185200,511270900,12640,12640,12640,12640,0
|
|
20240805,185100,511270900,12640,12640,12640,12640,0
|
|
20240805,185000,511270900,12640,12640,12640,12640,0
|
|
20240805,184900,511270900,12640,12640,12640,12640,0
|
|
20240805,184800,511270900,12640,12640,12640,12640,0
|
|
20240805,184700,511270900,12640,12640,12640,12640,0
|
|
20240805,184600,511270900,12640,12640,12640,12640,0
|
|
20240805,184500,511270900,12640,12640,12640,12640,0
|
|
20240805,184400,511270900,12640,12640,12640,12640,0
|
|
20240805,184300,511270900,12640,12640,12640,12640,0
|
|
20240805,184200,511270900,12640,12640,12640,12640,0
|
|
20240805,184100,511270900,12640,12640,12640,12640,0
|
|
20240805,184000,511270900,12640,12640,12640,12640,0
|
|
20240805,183900,511270900,12640,12640,12640,12640,0
|
|
20240805,183800,511270900,12640,12640,12640,12640,0
|
|
20240805,183700,511270900,12640,12640,12640,12640,0
|
|
20240805,183600,511270900,12640,12640,12640,12640,0
|
|
20240805,183500,511270900,12640,12640,12640,12640,0
|
|
20240805,183400,511270900,12640,12640,12640,12640,0
|
|
20240805,183300,511270900,12640,12640,12640,12640,0
|
|
20240805,183200,511270900,12640,12640,12640,12640,0
|
|
20240805,183100,511270900,12640,12640,12640,12640,0
|
|
20240805,183000,511270900,12640,12640,12640,12640,0
|
|
20240805,182900,511270900,12640,12640,12640,12640,0
|
|
20240805,182800,511270900,12640,12640,12640,12640,0
|
|
20240805,182700,511270900,12640,12640,12640,12640,780
|
|
20240805,182600,511270900,12640,12640,12640,12640,0
|
|
20240805,182500,511270900,12640,12640,12640,12640,0
|
|
20240805,182400,511270900,12640,12640,12640,12640,0
|
|
20240805,182300,511270900,12640,12640,12640,12640,0
|
|
20240805,182200,511270900,12640,12640,12640,12640,0
|
|
20240805,182100,511270900,12640,12640,12640,12640,0
|
|
20240805,182000,511270900,12640,12640,12640,12640,0
|
|
20240805,181900,511270900,12640,12640,12640,12640,0
|
|
20240805,181800,511270900,12640,12640,12640,12640,0
|
|
20240805,181700,511270900,12640,12640,12640,12640,0
|
|
20240805,181600,511270900,12640,12640,12640,12640,0
|
|
20240805,181500,511270900,12640,12640,12640,12640,0
|
|
20240805,181400,511270900,12640,12640,12640,12640,0
|
|
20240805,181300,511270900,12640,12640,12640,12640,0
|
|
20240805,181200,511270900,12640,12640,12640,12640,0
|
|
20240805,181100,511270900,12640,12640,12640,12640,0
|
|
20240805,181000,511270900,12640,12640,12640,12640,0
|
|
20240805,180900,511270900,12640,12640,12640,12640,0
|
|
20240805,180800,511270900,12640,12640,12640,12640,0
|
|
20240805,180700,511270900,12640,12640,12640,12640,0
|
|
20240805,180600,511270900,12640,12640,12640,12640,0
|
|
20240805,180500,511270900,12640,12640,12640,12640,0
|
|
20240805,180400,511270900,12640,12640,12640,12640,0
|
|
20240805,180300,511270900,12640,12640,12640,12640,0
|
|
20240805,180200,511270900,12640,12640,12640,12640,0
|
|
20240805,180100,511270900,12640,12640,12640,12640,0
|
|
20240805,180000,511270900,12640,12640,12640,12640,0
|
|
20240805,175900,511270900,12640,12640,12640,12640,0
|
|
20240805,175800,511270900,12640,12640,12640,12640,0
|
|
20240805,175700,511270900,12640,12640,12640,12640,780
|
|
20240805,175600,511270900,12640,12640,12640,12640,0
|
|
20240805,175500,511270900,12640,12640,12640,12640,0
|
|
20240805,175400,511270900,12640,12640,12640,12640,0
|
|
20240805,175300,511270900,12640,12640,12640,12640,0
|
|
20240805,175200,511270900,12640,12640,12640,12640,0
|
|
20240805,175100,511270900,12640,12640,12640,12640,0
|
|
20240805,175000,511270900,12640,12640,12640,12640,0
|
|
20240805,174900,511270900,12640,12640,12640,12640,0
|
|
20240805,174800,511270900,12640,12640,12640,12640,0
|
|
20240805,174700,511270900,12640,12640,12640,12640,0
|
|
20240805,174600,511270900,12640,12640,12640,12640,0
|
|
20240805,174500,511270900,12640,12640,12640,12640,0
|
|
20240805,174400,511270900,12640,12640,12640,12640,0
|
|
20240805,174300,511270900,12640,12640,12640,12640,0
|
|
20240805,174200,511270900,12640,12640,12640,12640,0
|
|
20240805,174100,511270900,12640,12640,12640,12640,0
|
|
20240805,174000,511270900,12640,12640,12640,12640,0
|
|
20240805,173900,511270900,12640,12640,12640,12640,0
|
|
20240805,173800,511270900,12640,12640,12640,12640,0
|
|
20240805,173700,511270900,12640,12640,12640,12640,0
|
|
20240805,173600,511270900,12640,12640,12640,12640,0
|
|
20240805,173500,511270900,12640,12640,12640,12640,0
|
|
20240805,173400,511270900,12640,12640,12640,12640,0
|
|
20240805,173300,511270900,12640,12640,12640,12640,0
|
|
20240805,173200,511270900,12640,12640,12640,12640,0
|
|
20240805,173100,511270900,12640,12640,12640,12640,0
|
|
20240805,173000,511270900,12640,12640,12640,12640,0
|
|
20240805,172900,511270900,12640,12640,12640,12640,0
|
|
20240805,172800,511270900,12640,12640,12640,12640,0
|
|
20240805,172700,511270900,12640,12640,12640,12640,780
|
|
20240805,172600,511270900,12640,12640,12640,12640,0
|
|
20240805,172500,511270900,12640,12640,12640,12640,0
|
|
20240805,172400,511270900,12640,12640,12640,12640,0
|
|
20240805,172300,511270900,12640,12640,12640,12640,0
|
|
20240805,172200,511270900,12640,12640,12640,12640,0
|
|
20240805,172100,511270900,12640,12640,12640,12640,0
|
|
20240805,172000,511270900,12640,12640,12640,12640,0
|
|
20240805,171900,511270900,12640,12640,12640,12640,0
|
|
20240805,171800,511270900,12640,12640,12640,12640,0
|
|
20240805,171700,511270900,12640,12640,12640,12640,0
|
|
20240805,171600,511270900,12640,12640,12640,12640,0
|
|
20240805,171500,511270900,12640,12640,12640,12640,0
|
|
20240805,171400,511270900,12640,12640,12640,12640,0
|
|
20240805,171300,511270900,12640,12640,12640,12640,0
|
|
20240805,171200,511270900,12640,12640,12640,12640,0
|
|
20240805,171100,511270900,12640,12640,12640,12640,0
|
|
20240805,171000,511270900,12640,12640,12640,12640,0
|
|
20240805,170900,511270900,12640,12640,12640,12640,0
|
|
20240805,170800,511270900,12640,12640,12640,12640,0
|
|
20240805,170700,511270900,12640,12640,12640,12640,0
|
|
20240805,170600,511270900,12640,12640,12640,12640,0
|
|
20240805,170500,511270900,12640,12640,12640,12640,0
|
|
20240805,170400,511270900,12640,12640,12640,12640,0
|
|
20240805,170300,511270900,12640,12640,12640,12640,0
|
|
20240805,170200,511270900,12640,12640,12640,12640,0
|
|
20240805,170100,511270900,12640,12640,12640,12640,0
|
|
20240805,170000,511270900,12640,12640,12640,12640,0
|
|
20240805,165900,511270900,12640,12640,12640,12640,0
|
|
20240805,165800,511270900,12640,12640,12640,12640,0
|
|
20240805,165700,511270900,12640,12640,12640,12640,780
|
|
20240805,165600,511270900,12640,12640,12640,12640,0
|
|
20240805,165500,511270900,12640,12640,12640,12640,0
|
|
20240805,165400,511270900,12640,12640,12640,12640,0
|
|
20240805,165300,511270900,12640,12640,12640,12640,0
|
|
20240805,165200,511270900,12640,12640,12640,12640,0
|
|
20240805,165100,511270900,12640,12640,12640,12640,0
|
|
20240805,165000,511270900,12640,12640,12640,12640,0
|
|
20240805,164900,511270900,12640,12640,12640,12640,0
|
|
20240805,164800,511270900,12640,12640,12640,12640,0
|
|
20240805,164700,511270900,12640,12640,12640,12640,0
|
|
20240805,164600,511270900,12640,12640,12640,12640,0
|
|
20240805,164500,511270900,12640,12640,12640,12640,0
|
|
20240805,164400,511270900,12640,12640,12640,12640,0
|
|
20240805,164300,511270900,12640,12640,12640,12640,0
|
|
20240805,164200,511270900,12640,12640,12640,12640,0
|
|
20240805,164100,511270900,12640,12640,12640,12640,0
|
|
20240805,164000,511270900,12640,12640,12640,12640,0
|
|
20240805,163900,511270900,12640,12640,12640,12640,0
|
|
20240805,163800,511270900,12640,12640,12640,12640,0
|
|
20240805,163700,511270900,12640,12640,12640,12640,0
|
|
20240805,163600,511270900,12640,12640,12640,12640,0
|
|
20240805,163500,511270900,12640,12640,12640,12640,0
|
|
20240805,163400,511270900,12640,12640,12640,12640,0
|
|
20240805,163300,511270900,12640,12640,12640,12640,0
|
|
20240805,163200,511270900,12640,12640,12640,12640,0
|
|
20240805,163100,511270900,12640,12640,12640,12640,0
|
|
20240805,163000,511270900,12640,12640,12640,12640,0
|
|
20240805,162900,511270900,12640,12640,12640,12640,0
|
|
20240805,162800,511270900,12640,12640,12640,12640,0
|
|
20240805,162700,511270900,12640,12640,12640,12640,780
|
|
20240805,162600,511270900,12640,12640,12640,12640,0
|
|
20240805,162500,511270900,12640,12640,12640,12640,0
|
|
20240805,162400,511270900,12640,12640,12640,12640,0
|
|
20240805,162300,511270900,12640,12640,12640,12640,0
|
|
20240805,162200,511270900,12640,12640,12640,12640,0
|
|
20240805,162100,511270900,12640,12640,12640,12640,0
|
|
20240805,162000,511270900,12640,12640,12640,12640,0
|
|
20240805,161900,511270900,12640,12640,12640,12640,0
|
|
20240805,161800,511270900,12640,12640,12640,12640,0
|
|
20240805,161700,511270900,12640,12640,12640,12640,0
|
|
20240805,161600,511270900,12640,12640,12640,12640,0
|
|
20240805,161500,511270900,12640,12640,12640,12640,0
|
|
20240805,161400,511270900,12640,12640,12640,12640,0
|
|
20240805,161300,511270900,12640,12640,12640,12640,0
|
|
20240805,161200,511270900,12640,12640,12640,12640,0
|
|
20240805,161100,511270900,12640,12640,12640,12640,0
|
|
20240805,161000,511270900,12640,12640,12640,12640,0
|
|
20240805,160900,511270900,12640,12640,12640,12640,0
|
|
20240805,160800,511270900,12640,12640,12640,12640,0
|
|
20240805,160700,511270900,12640,12640,12640,12640,0
|
|
20240805,160600,511270900,12640,12640,12640,12640,0
|
|
20240805,160500,511270900,12640,12640,12640,12640,0
|
|
20240805,160400,511270900,12640,12640,12640,12640,0
|
|
20240805,160300,511270900,12640,12640,12640,12640,0
|
|
20240805,160200,511270900,12640,12640,12640,12640,0
|
|
20240805,160100,511270900,12640,12640,12640,12640,0
|
|
20240805,160000,511270900,12640,12640,12640,12640,0
|
|
20240805,155900,511270900,12640,12640,12640,12640,0
|
|
20240805,155800,511270900,12640,12640,12640,12640,0
|
|
20240805,155700,511270900,12640,12640,12640,12640,780
|
|
20240805,155600,511270900,12640,12640,12640,12640,0
|
|
20240805,155500,511270900,12640,12640,12640,12640,0
|
|
20240805,155400,511270900,12640,12640,12640,12640,0
|
|
20240805,155300,511270900,12640,12640,12640,12640,0
|
|
20240805,155200,511270900,12640,12640,12640,12640,0
|
|
20240805,155100,511270900,12640,12640,12640,12640,0
|
|
20240805,155000,511270900,12640,12640,12640,12640,0
|
|
20240805,154900,511270900,12640,12640,12640,12640,0
|
|
20240805,154800,511270900,12640,12640,12640,12640,0
|
|
20240805,154700,511270900,12640,12640,12640,12640,0
|
|
20240805,154600,511270900,12640,12640,12640,12640,0
|
|
20240805,154500,511270900,12640,12640,12640,12640,0
|
|
20240805,154400,511270900,12640,12640,12640,12640,0
|
|
20240805,154300,511270900,12640,12640,12640,12640,0
|
|
20240805,154200,511270900,12640,12640,12640,12640,0
|
|
20240805,154100,511270900,12640,12640,12640,12640,0
|
|
20240805,154000,511270900,12640,12640,12640,12640,0
|
|
20240805,153900,511270900,12640,12640,12640,12640,0
|
|
20240805,153800,511270900,12640,12640,12640,12640,0
|
|
20240805,153700,511270900,12640,12640,12640,12640,0
|
|
20240805,153600,511270900,12640,12640,12640,12640,0
|
|
20240805,153500,511270900,12640,12640,12640,12640,0
|
|
20240805,153400,511270900,12640,12640,12640,12640,0
|
|
20240805,153300,511270900,12640,12640,12640,12640,0
|
|
20240805,153200,511270900,12640,12640,12640,12640,0
|
|
20240805,153100,511270900,12640,12640,12640,12640,0
|
|
20240805,153000,511270900,12640,12640,12640,12640,780
|
|
20240805,152900,501411700,12650,12650,12650,12650,0
|
|
20240805,152800,501411700,12650,12650,12650,12650,0
|
|
20240805,152700,501411700,12650,12650,12650,12650,0
|
|
20240805,152600,501411700,12650,12650,12650,12650,0
|
|
20240805,152500,501411700,12650,12650,12650,12650,0
|
|
20240805,152400,501411700,12650,12650,12650,12650,0
|
|
20240805,152300,501411700,12650,12650,12650,12650,0
|
|
20240805,152200,501411700,12650,12650,12650,12650,0
|
|
20240805,152100,501411700,12650,12650,12650,12650,0
|
|
20240805,152000,501411700,12650,12650,12650,12650,0
|
|
20240805,151900,501411700,12650,12050,12650,12050,56
|
|
20240805,151800,500705400,12590,12480,12590,12480,1000
|
|
20240805,151700,488172110,12480,12480,12480,12480,0
|
|
20240805,151600,488172110,12480,12480,12480,12480,0
|
|
20240805,151500,488172110,12480,12480,12480,12480,2
|
|
20240805,151400,488147150,12000,12000,12000,12000,1
|
|
20240805,151300,488135150,12500,12430,12500,12430,200
|
|
20240805,151200,485641050,12430,12330,12430,12330,700
|
|
20240805,151100,476991510,12350,12350,12350,12350,0
|
|
20240805,151000,476991510,12350,12350,12350,12350,0
|
|
20240805,150900,476991510,12350,12350,12350,12350,0
|
|
20240805,150800,476991510,12350,12210,12350,12210,700
|
|
20240805,150700,468403200,12220,11900,12220,11900,2
|
|
20240805,150600,468379080,12250,12250,12250,12250,0
|
|
20240805,150500,468379080,12250,12200,12250,12200,250
|
|
20240805,150400,465323790,12210,12210,12210,12210,0
|
|
20240805,150300,465323790,12210,11870,12210,11870,2
|
|
20240805,150200,465299710,12250,11900,12250,11880,255
|
|
20240805,150100,462182700,12230,12230,12230,12230,0
|
|
20240805,150000,462182700,12230,12230,12230,12230,0
|
|
20240805,145900,462182700,12230,12230,12230,12230,1
|
|
20240805,145800,462170470,11900,11900,11900,11900,16
|
|
20240805,145700,461980070,12240,12240,12240,12240,0
|
|
20240805,145600,461980070,12240,12240,12240,12240,1
|
|
20240805,145500,461967830,12250,12250,12250,12250,0
|
|
20240805,145400,461967830,12250,12250,12250,12250,0
|
|
20240805,145300,461967830,12250,12250,12250,12250,0
|
|
20240805,145200,461967830,12250,12250,12250,12250,0
|
|
20240805,145100,461967830,12250,12250,12250,12250,0
|
|
20240805,145000,461967830,12250,12250,12250,12250,0
|
|
20240805,144900,461967830,12250,12290,12290,11900,102
|
|
20240805,144800,460753290,11900,12300,12300,11900,4
|
|
20240805,144700,460704490,12300,11900,12300,11900,501
|
|
20240805,144600,454559230,11900,11950,12280,11900,183
|
|
20240805,144500,452345200,12300,12300,12300,12300,0
|
|
20240805,144400,452345200,12300,12300,12300,12300,0
|
|
20240805,144300,452345200,12300,12300,12300,12300,20
|
|
20240805,144200,452099200,11900,11900,11900,11900,2
|
|
20240805,144100,452075400,12340,12300,12340,12300,100
|
|
20240805,144000,450842430,12340,11900,12340,11900,441
|
|
20240805,143900,445433580,11900,11900,11900,11900,0
|
|
20240805,143800,445433580,11900,11900,11900,11900,9
|
|
20240805,143700,445326480,12350,12350,12350,12350,0
|
|
20240805,143600,445326480,12350,12350,12350,12350,0
|
|
20240805,143500,445326480,12350,12350,12350,12350,0
|
|
20240805,143400,445326480,12350,12350,12350,12350,0
|
|
20240805,143300,445326480,12350,12350,12350,12350,0
|
|
20240805,143200,445326480,12350,12350,12350,12350,0
|
|
20240805,143100,445326480,12350,12350,12350,12350,0
|
|
20240805,143000,445326480,12350,12140,12350,12140,450
|
|
20240805,142900,439834580,12150,12150,12150,12150,0
|
|
20240805,142800,439834580,12150,12150,12150,12150,50
|
|
20240805,142700,439227080,12150,12150,12150,12150,0
|
|
20240805,142600,439227080,12150,12150,12150,12150,0
|
|
20240805,142500,439227080,12150,12150,12150,12150,0
|
|
20240805,142400,439227080,12150,12070,12150,12070,200
|
|
20240805,142300,436805990,11890,11890,11890,11890,0
|
|
20240805,142200,436805990,11890,11890,11890,11890,1
|
|
20240805,142100,436794100,12120,12120,12120,12120,0
|
|
20240805,142000,436794100,12120,12120,12120,12120,0
|
|
20240805,141900,436794100,12120,12120,12120,12120,0
|
|
20240805,141800,436794100,12120,12120,12120,12120,8
|
|
20240805,141700,436697140,12150,11700,12150,11700,203
|
|
20240805,141600,434238110,12090,11980,12120,11660,206
|
|
20240805,141500,431754990,11980,11980,11980,11980,0
|
|
20240805,141400,431754990,11980,11940,11980,11940,200
|
|
20240805,141300,429363170,11970,11970,11970,11970,0
|
|
20240805,141200,429363170,11970,11770,11970,11770,200
|
|
20240805,141100,426991920,11770,11680,11770,11670,318
|
|
20240805,141000,423271660,11680,11620,11680,11620,282
|
|
20240805,140900,419983060,11620,11620,11620,11620,0
|
|
20240805,140800,419983060,11620,11620,11620,11620,0
|
|
20240805,140700,419983060,11620,11620,11620,11620,1
|
|
20240805,140600,419971440,11660,11660,11660,11660,1
|
|
20240805,140500,419959780,11620,11620,11620,11620,0
|
|
20240805,140400,419959780,11620,11620,11620,11620,50
|
|
20240805,140300,419378780,11620,11660,11670,11620,210
|
|
20240805,140200,416933150,11630,11620,11630,11620,248
|
|
20240805,140100,414050710,11620,11620,11620,11620,0
|
|
20240805,140000,414050710,11620,11620,11620,11620,50
|
|
20240805,135900,413469710,11560,11560,11560,11560,11
|
|
20240805,135800,413342550,11560,11560,11560,11560,0
|
|
20240805,135700,413342550,11560,11560,11560,11560,30
|
|
20240805,135600,412995750,11560,11560,11560,11560,729
|
|
20240805,135500,404568510,11560,11560,11560,11560,2
|
|
20240805,135400,404545390,11560,11560,11560,11560,0
|
|
20240805,135300,404545390,11560,11560,11560,11560,200
|
|
20240805,135200,402233390,11560,11560,11560,11560,15
|
|
20240805,135100,402059990,11560,11580,11580,11560,1074
|
|
20240805,135000,389642370,11560,11560,11560,11560,0
|
|
20240805,134900,389642370,11560,11560,11560,11560,0
|
|
20240805,134800,389642370,11560,11600,11600,11560,2261
|
|
20240805,134700,363498140,11600,11650,11650,11600,189
|
|
20240805,134600,361304900,11710,11710,11710,11710,0
|
|
20240805,134500,361304900,11710,11710,11710,11710,0
|
|
20240805,134400,361304900,11710,11710,11710,11710,0
|
|
20240805,134300,361304900,11710,11710,11710,11710,32
|
|
20240805,134200,360930180,11720,11720,11720,11720,0
|
|
20240805,134100,360930180,11720,11720,11720,11720,0
|
|
20240805,134000,360930180,11720,11720,11720,11720,0
|
|
20240805,133900,360930180,11720,11720,11720,11720,0
|
|
20240805,133800,360930180,11720,11720,11720,11720,0
|
|
20240805,133700,360930180,11720,11720,11720,11720,0
|
|
20240805,133600,360930180,11720,11720,11720,11720,0
|
|
20240805,133500,360930180,11720,11720,11720,11720,8
|
|
20240805,133400,360836420,11730,11730,11730,11730,0
|
|
20240805,133300,360836420,11730,11730,11730,11730,0
|
|
20240805,133200,360836420,11730,11730,11730,11730,0
|
|
20240805,133100,360836420,11730,11730,11730,11730,0
|
|
20240805,133000,360836420,11730,11730,11730,11730,0
|
|
20240805,132900,360836420,11730,11730,11730,11730,0
|
|
20240805,132800,360836420,11730,11730,11730,11730,0
|
|
20240805,132700,360836420,11730,11730,11730,11730,0
|
|
20240805,132600,360836420,11730,11730,11730,11730,0
|
|
20240805,132500,360836420,11730,11730,11730,11730,20
|
|
20240805,132400,360601820,11740,11740,11740,11740,0
|
|
20240805,132300,360601820,11740,11740,11740,11740,0
|
|
20240805,132200,360601820,11740,11740,11740,11740,1
|
|
20240805,132100,360590080,11650,11650,11650,11650,30
|
|
20240805,132000,360240580,11750,11690,11750,11690,85
|
|
20240805,131900,359242790,11750,11750,11750,11750,0
|
|
20240805,131800,359242790,11750,11750,11750,11750,0
|
|
20240805,131700,359242790,11750,11750,11750,11750,0
|
|
20240805,131600,359242790,11750,11750,11750,11750,0
|
|
20240805,131500,359242790,11750,11750,11750,11750,0
|
|
20240805,131400,359242790,11750,11750,11750,11750,0
|
|
20240805,131300,359242790,11750,11750,11750,11750,0
|
|
20240805,131200,359242790,11750,11750,11750,11750,0
|
|
20240805,131100,359242790,11750,11750,11750,11750,0
|
|
20240805,131000,359242790,11750,11750,11750,11750,0
|
|
20240805,130900,359242790,11750,11750,11750,11750,1
|
|
20240805,130800,359231040,11750,11750,11750,11750,0
|
|
20240805,130700,359231040,11750,11750,11750,11750,1
|
|
20240805,130600,359219290,11750,11700,11750,11700,26
|
|
20240805,130500,358914440,11700,11700,11700,11700,0
|
|
20240805,130400,358914440,11700,11700,11700,11700,0
|
|
20240805,130300,358914440,11700,11680,11700,11680,342
|
|
20240805,130200,354916040,11590,11590,11590,11590,0
|
|
20240805,130100,354916040,11590,11590,11590,11590,138
|
|
20240805,130000,353316620,11590,11590,11590,11590,197
|
|
20240805,125900,351033390,11590,11590,11590,11590,53
|
|
20240805,125800,350419120,11590,11590,11590,11590,0
|
|
20240805,125700,350419120,11590,11650,11650,11590,100
|
|
20240805,125600,349257600,11680,11680,11680,11680,1
|
|
20240805,125500,349245920,11590,11590,11590,11590,0
|
|
20240805,125400,349245920,11590,11590,11590,11590,0
|
|
20240805,125300,349245920,11590,11590,11590,11590,0
|
|
20240805,125200,349245920,11590,11590,11590,11590,0
|
|
20240805,125100,349245920,11590,11600,11600,11590,150
|
|
20240805,125000,347506120,11680,11680,11680,11680,0
|
|
20240805,124900,347506120,11680,11680,11680,11680,0
|
|
20240805,124800,347506120,11680,11680,11680,11680,100
|
|
20240805,124700,346338120,11680,11680,11680,11680,0
|
|
20240805,124600,346338120,11680,11680,11680,11680,0
|
|
20240805,124500,346338120,11680,11680,11680,11680,0
|
|
20240805,124400,346338120,11680,11680,11680,11680,0
|
|
20240805,124300,346338120,11680,11680,11680,11680,0
|
|
20240805,124200,346338120,11680,11680,11680,11680,0
|
|
20240805,124100,346338120,11680,11680,11680,11680,0
|
|
20240805,124000,346338120,11680,11680,11680,11680,0
|
|
20240805,123900,346338120,11680,11680,11680,11680,0
|
|
20240805,123800,346338120,11680,11680,11680,11680,0
|
|
20240805,123700,346338120,11680,11680,11680,11680,0
|
|
20240805,123600,346338120,11680,11680,11680,11680,0
|
|
20240805,123500,346338120,11680,11680,11680,11680,2
|
|
20240805,123400,346314760,11690,11690,11690,11690,0
|
|
20240805,123300,346314760,11690,11690,11690,11690,0
|
|
20240805,123200,346314760,11690,11690,11690,11690,10
|
|
20240805,123100,346197860,11700,11700,11700,11700,3
|
|
20240805,123000,346162760,11560,11560,11560,11560,157
|
|
20240805,122900,344347840,11560,11560,11560,11560,0
|
|
20240805,122800,344347840,11560,11560,11560,11560,551
|
|
20240805,122700,337978280,11560,11560,11560,11560,136
|
|
20240805,122600,336406120,11560,11560,11560,11560,229
|
|
20240805,122500,333758880,11560,11560,11630,11560,1067
|
|
20240805,122400,321424290,11560,11610,11610,11560,1029
|
|
20240805,122300,309506060,11640,11640,11640,11640,0
|
|
20240805,122200,309506060,11640,11640,11640,11640,0
|
|
20240805,122100,309506060,11640,11650,11650,11640,118
|
|
20240805,122000,308132090,11680,11680,11680,11680,0
|
|
20240805,121900,308132090,11680,11680,11680,11680,0
|
|
20240805,121800,308132090,11680,11690,11690,11680,2
|
|
20240805,121700,308108720,11700,11700,11700,11700,0
|
|
20240805,121600,308108720,11700,11710,11710,11700,17
|
|
20240805,121500,307909770,11840,11840,11840,11840,0
|
|
20240805,121400,307909770,11840,11720,11840,11700,51
|
|
20240805,121300,307311970,11850,11720,11850,11700,141
|
|
20240805,121200,305661180,11850,11720,11850,11700,2001
|
|
20240805,121100,282229730,11920,11920,11920,11920,0
|
|
20240805,121000,282229730,11920,11920,11920,11920,0
|
|
20240805,120900,282229730,11920,11920,11920,11920,0
|
|
20240805,120800,282229730,11920,11920,11920,11920,0
|
|
20240805,120700,282229730,11920,11780,11920,11780,340
|
|
20240805,120600,278221030,11610,11610,11610,11610,5
|
|
20240805,120500,278162980,11580,11580,11580,11580,0
|
|
20240805,120400,278162980,11580,11570,11580,11560,1072
|
|
20240805,120300,265767780,11580,11580,11580,11580,77
|
|
20240805,120200,264876120,11580,11580,11580,11560,1601
|
|
20240805,120100,246364360,11570,11810,11810,11570,2100
|
|
20240805,120000,221911590,11990,11990,11990,11990,0
|
|
20240805,115900,221911590,11990,11990,11990,11990,50
|
|
20240805,115800,221312090,12000,12000,12000,12000,100
|
|
20240805,115700,220112090,12020,12020,12020,12020,0
|
|
20240805,115600,220112090,12020,12020,12020,12020,30
|
|
20240805,115500,219751490,12050,12070,12070,12050,20
|
|
20240805,115400,219510470,11930,11930,11930,11930,0
|
|
20240805,115300,219510470,11930,11900,11930,11900,181
|
|
20240805,115200,217352500,11900,11900,11900,11900,0
|
|
20240805,115100,217352500,11900,11900,11900,11900,0
|
|
20240805,115000,217352500,11900,11900,11900,11900,49
|
|
20240805,114900,216769400,11890,11890,11890,11890,49
|
|
20240805,114800,216186790,11900,11900,11900,11900,0
|
|
20240805,114700,216186790,11900,11900,11900,11900,30
|
|
20240805,114600,215829790,11800,11810,11810,11800,300
|
|
20240805,114500,212289390,11920,11910,11920,11910,164
|
|
20240805,114400,210335110,11900,11900,11900,11900,150
|
|
20240805,114300,208550110,11900,11900,11900,11900,21
|
|
20240805,114200,208300210,11900,11900,11900,11900,0
|
|
20240805,114100,208300210,11900,11900,11900,11900,0
|
|
20240805,114000,208300210,11900,11900,11900,11900,0
|
|
20240805,113900,208300210,11900,11900,11900,11900,0
|
|
20240805,113800,208300210,11900,11900,11900,11900,10
|
|
20240805,113700,208181210,11950,11950,11950,11950,0
|
|
20240805,113600,208181210,11950,11950,11950,11950,1
|
|
20240805,113500,208169260,11950,11960,11970,11950,103
|
|
20240805,113400,206937210,11970,11970,11970,11970,7
|
|
20240805,113300,206853420,11970,11950,11970,11950,28
|
|
20240805,113200,206518460,11720,11720,11720,11720,10
|
|
20240805,113100,206401260,11700,12130,12130,11700,12
|
|
20240805,113000,206260000,11700,11700,11700,11700,31
|
|
20240805,112900,205897300,11580,11610,11610,11580,144
|
|
20240805,112800,204227990,11570,12290,12290,11570,4942
|
|
20240805,112700,146101060,12300,12300,12300,12300,1
|
|
20240805,112600,146088760,12310,12310,12310,12310,0
|
|
20240805,112500,146088760,12310,12310,12310,12310,0
|
|
20240805,112400,146088760,12310,12320,12320,12310,2
|
|
20240805,112300,146064130,12330,12330,12330,12330,0
|
|
20240805,112200,146064130,12330,12330,12330,12330,0
|
|
20240805,112100,146064130,12330,12330,12330,12330,0
|
|
20240805,112000,146064130,12330,12330,12330,12330,0
|
|
20240805,111900,146064130,12330,12330,12330,12330,0
|
|
20240805,111800,146064130,12330,12330,12330,12330,0
|
|
20240805,111700,146064130,12330,12330,12330,12330,0
|
|
20240805,111600,146064130,12330,12330,12330,12330,0
|
|
20240805,111500,146064130,12330,12330,12330,12330,0
|
|
20240805,111400,146064130,12330,12330,12330,12330,0
|
|
20240805,111300,146064130,12330,12330,12330,12330,0
|
|
20240805,111200,146064130,12330,12330,12330,12330,0
|
|
20240805,111100,146064130,12330,12330,12330,12330,0
|
|
20240805,111000,146064130,12330,12330,12330,12330,0
|
|
20240805,110900,146064130,12330,12330,12330,12330,0
|
|
20240805,110800,146064130,12330,12330,12330,12330,0
|
|
20240805,110700,146064130,12330,12330,12330,12330,0
|
|
20240805,110600,146064130,12330,12330,12330,12330,0
|
|
20240805,110500,146064130,12330,12330,12330,12330,0
|
|
20240805,110400,146064130,12330,12330,12330,12330,50
|
|
20240805,110300,145447630,12330,12330,12330,12330,0
|
|
20240805,110200,145447630,12330,12330,12330,12330,0
|
|
20240805,110100,145447630,12330,12330,12330,12330,0
|
|
20240805,110000,145447630,12330,12330,12330,12330,0
|
|
20240805,105900,145447630,12330,12330,12330,12330,1
|
|
20240805,105800,145435300,12250,12250,12250,12250,2
|
|
20240805,105700,145410800,12370,12370,12370,12370,0
|
|
20240805,105600,145410800,12370,12370,12370,12370,0
|
|
20240805,105500,145410800,12370,12370,12370,12370,0
|
|
20240805,105400,145410800,12370,12370,12370,12370,0
|
|
20240805,105300,145410800,12370,12370,12370,12370,0
|
|
20240805,105200,145410800,12370,12370,12370,12370,0
|
|
20240805,105100,145410800,12370,12370,12370,12370,0
|
|
20240805,105000,145410800,12370,12300,12370,12300,8
|
|
20240805,104900,145312150,12100,12250,12250,12100,568
|
|
20240805,104800,138403450,12280,12320,12320,12280,371
|
|
20240805,104700,133840450,12370,12370,12370,12370,0
|
|
20240805,104600,133840450,12370,12370,12370,12370,0
|
|
20240805,104500,133840450,12370,12370,12370,12370,0
|
|
20240805,104400,133840450,12370,12370,12370,12370,0
|
|
20240805,104300,133840450,12370,12300,12370,12300,73
|
|
20240805,104200,132942480,12300,12300,12300,12300,170
|
|
20240805,104100,130851480,12300,12300,12300,12300,3
|
|
20240805,104000,130814580,12300,12300,12300,12300,201
|
|
20240805,103900,128342280,12300,12370,12370,12300,580
|
|
20240805,103800,121193270,12370,12390,12390,12370,89
|
|
20240805,103700,120091370,12380,12380,12380,12380,0
|
|
20240805,103600,120091370,12380,12380,12380,12380,0
|
|
20240805,103500,120091370,12380,12380,12380,12380,0
|
|
20240805,103400,120091370,12380,12380,12380,12380,0
|
|
20240805,103300,120091370,12380,12380,12380,12380,0
|
|
20240805,103200,120091370,12380,12380,12380,12380,0
|
|
20240805,103100,120091370,12380,12380,12380,12380,0
|
|
20240805,103000,120091370,12380,12380,12380,12380,0
|
|
20240805,102900,120091370,12380,12380,12380,12380,20
|
|
20240805,102800,119843770,12370,12370,12370,12370,0
|
|
20240805,102700,119843770,12370,12370,12370,12370,0
|
|
20240805,102600,119843770,12370,12370,12370,12370,0
|
|
20240805,102500,119843770,12370,12370,12370,12370,0
|
|
20240805,102400,119843770,12370,12370,12370,12370,20
|
|
20240805,102300,119596370,12360,12410,12410,12360,250
|
|
20240805,102200,116500870,12420,12420,12420,12420,0
|
|
20240805,102100,116500870,12420,12420,12420,12420,0
|
|
20240805,102000,116500870,12420,12480,12480,12420,1489
|
|
20240805,101900,97960230,12470,12500,12500,12470,302
|
|
20240805,101800,94192610,12500,12510,12510,12500,170
|
|
20240805,101700,92067010,12550,12600,12600,12550,690
|
|
20240805,101600,83380290,12650,12650,12650,12650,7
|
|
20240805,101500,83291740,12650,12650,12650,12650,100
|
|
20240805,101400,82026740,12650,12640,12650,12640,200
|
|
20240805,101300,79498340,12640,12640,12640,12640,0
|
|
20240805,101200,79498340,12640,12640,12640,12640,0
|
|
20240805,101100,79498340,12640,12640,12640,12640,0
|
|
20240805,101000,79498340,12640,12640,12640,12640,0
|
|
20240805,100900,79498340,12640,12640,12640,12640,1
|
|
20240805,100800,79485700,12640,12640,12640,12640,0
|
|
20240805,100700,79485700,12640,12640,12640,12640,0
|
|
20240805,100600,79485700,12640,12640,12640,12640,0
|
|
20240805,100500,79485700,12640,12640,12640,12640,0
|
|
20240805,100400,79485700,12640,12640,12640,12640,0
|
|
20240805,100300,79485700,12640,12640,12640,12640,0
|
|
20240805,100200,79485700,12640,12640,12640,12640,67
|
|
20240805,100100,78638820,12650,12650,12650,12650,1
|
|
20240805,100000,78626170,12640,12640,12640,12640,99
|
|
20240805,095900,77374810,12640,12640,12640,12640,0
|
|
20240805,095800,77374810,12640,12640,12640,12640,0
|
|
20240805,095700,77374810,12640,12590,12640,12590,340
|
|
20240805,095600,73094160,12590,12600,12600,12590,100
|
|
20240805,095500,71834570,12600,12600,12600,12600,100
|
|
20240805,095400,70574570,12600,12600,12600,12600,0
|
|
20240805,095300,70574570,12600,12600,12600,12600,0
|
|
20240805,095200,70574570,12600,12600,12600,12600,0
|
|
20240805,095100,70574570,12600,12600,12600,12600,0
|
|
20240805,095000,70574570,12600,12600,12600,12600,0
|
|
20240805,094900,70574570,12600,12600,12600,12600,100
|
|
20240805,094800,69314570,12710,12710,12710,12710,50
|
|
20240805,094700,68679070,12710,12710,12710,12710,1
|
|
20240805,094600,68666360,12590,12590,12590,12590,0
|
|
20240805,094500,68666360,12590,12590,12590,12590,0
|
|
20240805,094400,68666360,12590,12590,12590,12590,0
|
|
20240805,094300,68666360,12590,12590,12590,12590,0
|
|
20240805,094200,68666360,12590,12560,12590,12560,217
|
|
20240805,094100,65934900,12560,12500,12560,12500,49
|
|
20240805,094000,65319580,12560,12560,12560,12560,0
|
|
20240805,093900,65319580,12560,12550,12560,12550,40
|
|
20240805,093800,64817220,12550,12550,12550,12550,0
|
|
20240805,093700,64817220,12550,12550,12550,12550,0
|
|
20240805,093600,64817220,12550,12550,12550,12550,1
|
|
20240805,093500,64804670,12560,12560,12560,12560,0
|
|
20240805,093400,64804670,12560,12560,12560,12560,0
|
|
20240805,093300,64804670,12560,12560,12560,12560,0
|
|
20240805,093200,64804670,12560,12430,12570,12430,133
|
|
20240805,093100,63139250,12430,12560,12560,12430,325
|
|
20240805,093000,59097550,12560,12560,12560,12560,1
|
|
20240805,092900,59084990,12430,12430,12430,12430,0
|
|
20240805,092800,59084990,12430,12430,12430,12430,0
|
|
20240805,092700,59084990,12430,12430,12430,12430,0
|
|
20240805,092600,59084990,12430,12430,12430,12430,0
|
|
20240805,092500,59084990,12430,12440,12440,12430,122
|
|
20240805,092400,57568230,12430,12440,12440,12430,310
|
|
20240805,092300,53713930,12430,12500,12500,12430,450
|
|
20240805,092200,48113080,12590,12590,12590,12590,0
|
|
20240805,092100,48113080,12590,12590,12590,12590,500
|
|
20240805,092000,41818080,12590,12740,12740,12590,435
|
|
20240805,091900,36303730,12740,12740,12740,12740,1
|
|
20240805,091800,36290990,12740,12740,12740,12740,0
|
|
20240805,091700,36290990,12740,12740,12740,12740,1
|
|
20240805,091600,36278250,12590,12590,12590,12590,0
|
|
20240805,091500,36278250,12590,12590,12590,12590,572
|
|
20240805,091400,29076770,12590,12590,12590,12590,0
|
|
20240805,091300,29076770,12590,12590,12590,12590,300
|
|
20240805,091200,25299770,12590,12580,12590,12580,200
|
|
20240805,091100,22782770,12360,12360,12360,12360,0
|
|
20240805,091000,22782770,12360,12500,12500,12360,143
|
|
20240805,090900,21012470,12500,12500,12500,12500,102
|
|
20240805,090800,19737470,12500,12590,12590,12500,1119
|
|
20240805,090700,5672550,12600,12700,12700,12600,113
|
|
20240805,090600,4244450,12700,12750,12750,12700,109
|
|
20240805,090500,2856650,12800,12950,12950,12800,140
|
|
20240805,090400,1054650,13000,13000,13000,13000,60
|
|
20240805,090300,274650,13650,13050,13650,13050,21
|
|
20240805,090200,0,13600,13600,13600,13600,0
|
|
20240805,090100,0,13600,13600,13600,13600,0
|
|
20240805,090000,0,13600,13600,13600,13600,0
|