579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,183600,606154400,19900,19900,19900,19900,1033
|
|
20240802,183500,606154400,19900,19900,19900,19900,0
|
|
20240802,183400,606154400,19900,19900,19900,19900,0
|
|
20240802,183300,606154400,19900,19900,19900,19900,0
|
|
20240802,183200,606154400,19900,19900,19900,19900,0
|
|
20240802,183100,606154400,19900,19900,19900,19900,0
|
|
20240802,183000,606154400,19900,19900,19900,19900,0
|
|
20240802,182900,606154400,19900,19900,19900,19900,0
|
|
20240802,182800,606154400,19900,19900,19900,19900,0
|
|
20240802,182700,606154400,19900,19900,19900,19900,0
|
|
20240802,182600,606154400,19900,19900,19900,19900,0
|
|
20240802,182500,606154400,19900,19900,19900,19900,0
|
|
20240802,182400,606154400,19900,19900,19900,19900,0
|
|
20240802,182300,606154400,19900,19900,19900,19900,0
|
|
20240802,182200,606154400,19900,19900,19900,19900,0
|
|
20240802,182100,606154400,19900,19900,19900,19900,0
|
|
20240802,182000,606154400,19900,19900,19900,19900,0
|
|
20240802,181900,606154400,19900,19900,19900,19900,0
|
|
20240802,181800,606154400,19900,19900,19900,19900,0
|
|
20240802,181700,606154400,19900,19900,19900,19900,0
|
|
20240802,181600,606154400,19900,19900,19900,19900,0
|
|
20240802,181500,606154400,19900,19900,19900,19900,0
|
|
20240802,181400,606154400,19900,19900,19900,19900,0
|
|
20240802,181300,606154400,19900,19900,19900,19900,0
|
|
20240802,181200,606154400,19900,19900,19900,19900,0
|
|
20240802,181100,606154400,19900,19900,19900,19900,0
|
|
20240802,181000,606154400,19900,19900,19900,19900,0
|
|
20240802,180900,606154400,19900,19900,19900,19900,0
|
|
20240802,180800,606154400,19900,19900,19900,19900,0
|
|
20240802,180700,606154400,19900,19900,19900,19900,0
|
|
20240802,180600,606154400,19900,19900,19900,19900,1033
|
|
20240802,180500,606154400,19900,19900,19900,19900,0
|
|
20240802,180400,606154400,19900,19900,19900,19900,0
|
|
20240802,180300,606154400,19900,19900,19900,19900,0
|
|
20240802,180200,606154400,19900,19900,19900,19900,0
|
|
20240802,180100,606154400,19900,19900,19900,19900,0
|
|
20240802,180000,606154400,19900,19900,19900,19900,0
|
|
20240802,175900,606154400,19900,19900,19900,19900,0
|
|
20240802,175800,606154400,19900,19900,19900,19900,0
|
|
20240802,175700,606154400,19900,19900,19900,19900,0
|
|
20240802,175600,606154400,19900,19900,19900,19900,0
|
|
20240802,175500,606154400,19900,19900,19900,19900,0
|
|
20240802,175400,606154400,19900,19900,19900,19900,0
|
|
20240802,175300,606154400,19900,19900,19900,19900,0
|
|
20240802,175200,606154400,19900,19900,19900,19900,0
|
|
20240802,175100,606154400,19900,19900,19900,19900,0
|
|
20240802,175000,606154400,19900,19900,19900,19900,0
|
|
20240802,174900,606154400,19900,19900,19900,19900,0
|
|
20240802,174800,606154400,19900,19900,19900,19900,0
|
|
20240802,174700,606154400,19900,19900,19900,19900,0
|
|
20240802,174600,606154400,19900,19900,19900,19900,0
|
|
20240802,174500,606154400,19900,19900,19900,19900,0
|
|
20240802,174400,606154400,19900,19900,19900,19900,0
|
|
20240802,174300,606154400,19900,19900,19900,19900,0
|
|
20240802,174200,606154400,19900,19900,19900,19900,0
|
|
20240802,174100,606154400,19900,19900,19900,19900,0
|
|
20240802,174000,606154400,19900,19900,19900,19900,0
|
|
20240802,173900,606154400,19900,19900,19900,19900,0
|
|
20240802,173800,606154400,19900,19900,19900,19900,0
|
|
20240802,173700,606154400,19900,19900,19900,19900,0
|
|
20240802,173600,606154400,19900,19900,19900,19900,1033
|
|
20240802,173500,606154400,19900,19900,19900,19900,0
|
|
20240802,173400,606154400,19900,19900,19900,19900,0
|
|
20240802,173300,606154400,19900,19900,19900,19900,0
|
|
20240802,173200,606154400,19900,19900,19900,19900,0
|
|
20240802,173100,606154400,19900,19900,19900,19900,0
|
|
20240802,173000,606154400,19900,19900,19900,19900,0
|
|
20240802,172900,606154400,19900,19900,19900,19900,0
|
|
20240802,172800,606154400,19900,19900,19900,19900,0
|
|
20240802,172700,606154400,19900,19900,19900,19900,0
|
|
20240802,172600,606154400,19900,19900,19900,19900,0
|
|
20240802,172500,606154400,19900,19900,19900,19900,0
|
|
20240802,172400,606154400,19900,19900,19900,19900,0
|
|
20240802,172300,606154400,19900,19900,19900,19900,0
|
|
20240802,172200,606154400,19900,19900,19900,19900,0
|
|
20240802,172100,606154400,19900,19900,19900,19900,0
|
|
20240802,172000,606154400,19900,19900,19900,19900,0
|
|
20240802,171900,606154400,19900,19900,19900,19900,0
|
|
20240802,171800,606154400,19900,19900,19900,19900,0
|
|
20240802,171700,606154400,19900,19900,19900,19900,0
|
|
20240802,171600,606154400,19900,19900,19900,19900,0
|
|
20240802,171500,606154400,19900,19900,19900,19900,0
|
|
20240802,171400,606154400,19900,19900,19900,19900,0
|
|
20240802,171300,606154400,19900,19900,19900,19900,0
|
|
20240802,171200,606154400,19900,19900,19900,19900,0
|
|
20240802,171100,606154400,19900,19900,19900,19900,0
|
|
20240802,171000,606154400,19900,19900,19900,19900,0
|
|
20240802,170900,606154400,19900,19900,19900,19900,0
|
|
20240802,170800,606154400,19900,19900,19900,19900,0
|
|
20240802,170700,606154400,19900,19900,19900,19900,0
|
|
20240802,170600,606154400,19900,19900,19900,19900,1033
|
|
20240802,170500,606154400,19900,19900,19900,19900,0
|
|
20240802,170400,606154400,19900,19900,19900,19900,0
|
|
20240802,170300,606154400,19900,19900,19900,19900,0
|
|
20240802,170200,606154400,19900,19900,19900,19900,0
|
|
20240802,170100,606154400,19900,19900,19900,19900,0
|
|
20240802,170000,606154400,19900,19900,19900,19900,0
|
|
20240802,165900,606154400,19900,19900,19900,19900,0
|
|
20240802,165800,606154400,19900,19900,19900,19900,0
|
|
20240802,165700,606154400,19900,19900,19900,19900,0
|
|
20240802,165600,606154400,19900,19900,19900,19900,0
|
|
20240802,165500,606154400,19900,19900,19900,19900,0
|
|
20240802,165400,606154400,19900,19900,19900,19900,0
|
|
20240802,165300,606154400,19900,19900,19900,19900,0
|
|
20240802,165200,606154400,19900,19900,19900,19900,0
|
|
20240802,165100,606154400,19900,19900,19900,19900,0
|
|
20240802,165000,606154400,19900,19900,19900,19900,0
|
|
20240802,164900,606154400,19900,19900,19900,19900,0
|
|
20240802,164800,606154400,19900,19900,19900,19900,0
|
|
20240802,164700,606154400,19900,19900,19900,19900,0
|
|
20240802,164600,606154400,19900,19900,19900,19900,0
|
|
20240802,164500,606154400,19900,19900,19900,19900,0
|
|
20240802,164400,606154400,19900,19900,19900,19900,0
|
|
20240802,164300,606154400,19900,19900,19900,19900,0
|
|
20240802,164200,606154400,19900,19900,19900,19900,0
|
|
20240802,164100,606154400,19900,19900,19900,19900,0
|
|
20240802,164000,606154400,19900,19900,19900,19900,0
|
|
20240802,163900,606154400,19900,19900,19900,19900,0
|
|
20240802,163800,606154400,19900,19900,19900,19900,0
|
|
20240802,163700,606154400,19900,19900,19900,19900,0
|
|
20240802,163600,606154400,19900,19900,19900,19900,1033
|
|
20240802,163500,606154400,19900,19900,19900,19900,0
|
|
20240802,163400,606154400,19900,19900,19900,19900,0
|
|
20240802,163300,606154400,19900,19900,19900,19900,0
|
|
20240802,163200,606154400,19900,19900,19900,19900,0
|
|
20240802,163100,606154400,19900,19900,19900,19900,0
|
|
20240802,163000,606154400,19900,19900,19900,19900,0
|
|
20240802,162900,606154400,19900,19900,19900,19900,0
|
|
20240802,162800,606154400,19900,19900,19900,19900,0
|
|
20240802,162700,606154400,19900,19900,19900,19900,0
|
|
20240802,162600,606154400,19900,19900,19900,19900,0
|
|
20240802,162500,606154400,19900,19900,19900,19900,0
|
|
20240802,162400,606154400,19900,19900,19900,19900,0
|
|
20240802,162300,606154400,19900,19900,19900,19900,0
|
|
20240802,162200,606154400,19900,19900,19900,19900,0
|
|
20240802,162100,606154400,19900,19900,19900,19900,0
|
|
20240802,162000,606154400,19900,19900,19900,19900,0
|
|
20240802,161900,606154400,19900,19900,19900,19900,0
|
|
20240802,161800,606154400,19900,19900,19900,19900,0
|
|
20240802,161700,606154400,19900,19900,19900,19900,0
|
|
20240802,161600,606154400,19900,19900,19900,19900,0
|
|
20240802,161500,606154400,19900,19900,19900,19900,0
|
|
20240802,161400,606154400,19900,19900,19900,19900,0
|
|
20240802,161300,606154400,19900,19900,19900,19900,0
|
|
20240802,161200,606154400,19900,19900,19900,19900,0
|
|
20240802,161100,606154400,19900,19900,19900,19900,0
|
|
20240802,161000,606154400,19900,19900,19900,19900,0
|
|
20240802,160900,606154400,19900,19900,19900,19900,0
|
|
20240802,160800,606154400,19900,19900,19900,19900,0
|
|
20240802,160700,606154400,19900,19900,19900,19900,0
|
|
20240802,160600,606154400,19900,19900,19900,19900,1033
|
|
20240802,160500,606154400,19900,19900,19900,19900,0
|
|
20240802,160400,606154400,19900,19900,19900,19900,0
|
|
20240802,160300,606154400,19900,19900,19900,19900,0
|
|
20240802,160200,606154400,19900,19900,19900,19900,0
|
|
20240802,160100,606154400,19900,19900,19900,19900,0
|
|
20240802,160000,606154400,19900,19900,19900,19900,0
|
|
20240802,155900,606154400,19900,19900,19900,19900,0
|
|
20240802,155800,606154400,19900,19900,19900,19900,0
|
|
20240802,155700,606154400,19900,19900,19900,19900,0
|
|
20240802,155600,606154400,19900,19900,19900,19900,0
|
|
20240802,155500,606154400,19900,19900,19900,19900,0
|
|
20240802,155400,606154400,19900,19900,19900,19900,0
|
|
20240802,155300,606154400,19900,19900,19900,19900,0
|
|
20240802,155200,606154400,19900,19900,19900,19900,0
|
|
20240802,155100,606154400,19900,19900,19900,19900,0
|
|
20240802,155000,606154400,19900,19900,19900,19900,0
|
|
20240802,154900,606154400,19900,19900,19900,19900,0
|
|
20240802,154800,606154400,19900,19900,19900,19900,0
|
|
20240802,154700,606154400,19900,19900,19900,19900,0
|
|
20240802,154600,606154400,19900,19900,19900,19900,0
|
|
20240802,154500,606154400,19900,19900,19900,19900,0
|
|
20240802,154400,606154400,19900,19900,19900,19900,0
|
|
20240802,154300,606154400,19900,19900,19900,19900,0
|
|
20240802,154200,606154400,19900,19900,19900,19900,0
|
|
20240802,154100,606154400,19900,19900,19900,19900,0
|
|
20240802,154000,606154400,19900,19900,19900,19900,0
|
|
20240802,153900,606154400,19900,19900,19900,19900,0
|
|
20240802,153800,606154400,19900,19900,19900,19900,0
|
|
20240802,153700,606154400,19900,19900,19900,19900,0
|
|
20240802,153600,606154400,19900,19900,19900,19900,1033
|
|
20240802,153500,606154400,19900,19900,19900,19900,0
|
|
20240802,153400,606154400,19900,19900,19900,19900,0
|
|
20240802,153300,606154400,19900,19900,19900,19900,0
|
|
20240802,153200,606154400,19900,19900,19900,19900,0
|
|
20240802,153100,606154400,19900,19900,19900,19900,0
|
|
20240802,153000,606154400,19900,19900,19900,19900,1033
|
|
20240802,152900,585597700,19930,19930,19930,19930,0
|
|
20240802,152800,585597700,19930,19930,19930,19930,0
|
|
20240802,152700,585597700,19930,19930,19930,19930,0
|
|
20240802,152600,585597700,19930,19930,19930,19930,0
|
|
20240802,152500,585597700,19930,19930,19930,19930,0
|
|
20240802,152400,585597700,19930,19930,19930,19930,0
|
|
20240802,152300,585597700,19930,19930,19930,19930,0
|
|
20240802,152200,585597700,19930,19930,19930,19930,0
|
|
20240802,152100,585597700,19930,19930,19930,19930,0
|
|
20240802,152000,585597700,19930,19930,19930,19930,0
|
|
20240802,151900,585597700,19930,19920,19930,19910,126
|
|
20240802,151800,583087950,19920,19920,19920,19920,12
|
|
20240802,151700,582848910,19930,19930,19930,19930,10
|
|
20240802,151600,582649610,19930,19910,19930,19910,78
|
|
20240802,151500,581095830,19930,19940,19940,19930,21
|
|
20240802,151400,580677200,19910,19950,19970,19910,75
|
|
20240802,151300,579180550,19970,19970,19970,19950,24
|
|
20240802,151200,578701310,19980,19980,19980,19980,41
|
|
20240802,151100,577882130,19980,19950,19980,19950,5
|
|
20240802,151000,577782260,20000,20000,20000,20000,34
|
|
20240802,150900,577102260,20000,20000,20000,19950,9
|
|
20240802,150800,576922310,19950,20000,20000,19950,46
|
|
20240802,150700,576002810,20000,19950,20000,19950,80
|
|
20240802,150600,574406610,20000,19940,20000,19940,156
|
|
20240802,150500,571294460,19940,19930,19950,19900,3376
|
|
20240802,150400,504028430,19940,19950,19950,19940,28
|
|
20240802,150300,503469840,19950,19950,19950,19950,0
|
|
20240802,150200,503469840,19950,19950,19950,19950,32
|
|
20240802,150100,502831440,20050,20050,20050,20050,0
|
|
20240802,150000,502831440,20050,20050,20050,20050,0
|
|
20240802,145900,502831440,20050,20050,20050,20050,0
|
|
20240802,145800,502831440,20050,20050,20050,20050,0
|
|
20240802,145700,502831440,20050,19970,20050,19970,15
|
|
20240802,145600,502531570,20050,20050,20050,20050,0
|
|
20240802,145500,502531570,20050,20050,20050,20050,0
|
|
20240802,145400,502531570,20050,20050,20050,20050,0
|
|
20240802,145300,502531570,20050,20050,20050,20050,0
|
|
20240802,145200,502531570,20050,19970,20050,19970,212
|
|
20240802,145100,498294530,19970,19970,19970,19960,54
|
|
20240802,145000,497216220,19950,19950,19950,19930,47
|
|
20240802,144900,496278670,19940,19940,19940,19940,72
|
|
20240802,144800,494842990,19940,19940,19940,19940,95
|
|
20240802,144700,492948690,19950,19950,19950,19950,4
|
|
20240802,144600,492868890,19940,19940,19940,19940,47
|
|
20240802,144500,491931710,19950,19950,19950,19950,0
|
|
20240802,144400,491931710,19950,19950,19950,19950,4
|
|
20240802,144300,491851910,19940,19950,19950,19940,8
|
|
20240802,144200,491692350,19970,19970,19970,19970,1
|
|
20240802,144100,491672380,19970,20000,20000,19940,399
|
|
20240802,144000,483711450,20100,20100,20100,20100,0
|
|
20240802,143900,483711450,20100,20000,20100,20000,9
|
|
20240802,143800,483531050,20100,19970,20100,19950,3237
|
|
20240802,143700,418796620,20050,20050,20050,20050,0
|
|
20240802,143600,418796620,20050,20050,20050,20050,0
|
|
20240802,143500,418796620,20050,19970,20050,19960,28
|
|
20240802,143400,418236710,20000,19970,20000,19970,78
|
|
20240802,143300,416678600,19990,19990,19990,19990,0
|
|
20240802,143200,416678600,19990,19990,19990,19990,5
|
|
20240802,143100,416578650,19990,19990,19990,19990,12
|
|
20240802,143000,416338770,19990,19970,19990,19970,11
|
|
20240802,142900,416119020,19970,19970,19970,19960,25
|
|
20240802,142800,415619890,19970,19960,19970,19960,42
|
|
20240802,142700,414781160,19970,19970,19970,19970,0
|
|
20240802,142600,414781160,19970,19970,19970,19970,0
|
|
20240802,142500,414781160,19970,19970,19970,19970,0
|
|
20240802,142400,414781160,19970,19970,19970,19970,41
|
|
20240802,142300,413962390,19970,19970,19970,19970,20
|
|
20240802,142200,413562990,19970,19970,19970,19970,0
|
|
20240802,142100,413562990,19970,19970,19970,19970,30
|
|
20240802,142000,412963890,19970,19970,19970,19970,0
|
|
20240802,141900,412963890,19970,19970,19970,19970,12
|
|
20240802,141800,412724250,19960,19970,19970,19960,28
|
|
20240802,141700,412165340,19970,20050,20050,19970,586
|
|
20240802,141600,400461940,20050,19980,20050,19980,70
|
|
20240802,141500,399061240,20050,20050,20050,20050,0
|
|
20240802,141400,399061240,20050,20050,20050,20050,0
|
|
20240802,141300,399061240,20050,19970,20050,19970,44
|
|
20240802,141200,398182240,19970,19970,19970,19970,39
|
|
20240802,141100,397403410,20050,20050,20050,20050,0
|
|
20240802,141000,397403410,20050,20050,20050,20050,0
|
|
20240802,140900,397403410,20050,20050,20050,19970,46
|
|
20240802,140800,396484150,19970,19970,19970,19970,30
|
|
20240802,140700,395885050,20050,20050,20050,20050,4
|
|
20240802,140600,395804850,20000,20000,20000,20000,11
|
|
20240802,140500,395584850,20050,20050,20050,20050,0
|
|
20240802,140400,395584850,20050,20050,20050,20050,0
|
|
20240802,140300,395584850,20050,20050,20050,20050,4
|
|
20240802,140200,395504650,20000,20050,20050,20000,43
|
|
20240802,140100,394644450,20050,20050,20050,20050,0
|
|
20240802,140000,394644450,20050,20050,20050,20050,4
|
|
20240802,135900,394564250,20050,20050,20050,20050,4
|
|
20240802,135800,394484050,20050,20050,20050,20050,0
|
|
20240802,135700,394484050,20050,20050,20050,20050,4
|
|
20240802,135600,394403850,20050,20050,20050,20050,0
|
|
20240802,135500,394403850,20050,19970,20050,19970,63
|
|
20240802,135400,393144190,20000,20000,20000,20000,8
|
|
20240802,135300,392984190,20000,20000,20000,20000,8
|
|
20240802,135200,392824190,19970,19970,19970,19970,39
|
|
20240802,135100,392045360,20000,20000,20000,20000,4
|
|
20240802,135000,391965360,20000,20000,20000,20000,4
|
|
20240802,134900,391885360,20000,20000,20000,20000,0
|
|
20240802,134800,391885360,20000,19970,20000,19970,142
|
|
20240802,134700,389049500,19970,19990,19990,19970,229
|
|
20240802,134600,384474110,19990,19990,19990,19990,40
|
|
20240802,134500,383674510,20050,20050,20050,20050,0
|
|
20240802,134400,383674510,20050,20050,20050,20050,52
|
|
20240802,134300,382631910,20100,20100,20100,20100,0
|
|
20240802,134200,382631910,20100,20100,20100,20100,0
|
|
20240802,134100,382631910,20100,20000,20100,20000,608
|
|
20240802,134000,370463110,20000,20000,20000,20000,481
|
|
20240802,133900,360843110,20050,20000,20050,20000,1310
|
|
20240802,133800,334641060,20050,20000,20050,20000,55
|
|
20240802,133700,333539460,20000,20000,20000,20000,0
|
|
20240802,133600,333539460,20000,20000,20000,20000,0
|
|
20240802,133500,333539460,20000,20000,20000,20000,40
|
|
20240802,133400,332739460,20050,20050,20050,20050,0
|
|
20240802,133300,332739460,20050,20050,20050,20050,0
|
|
20240802,133200,332739460,20050,20050,20050,20050,0
|
|
20240802,133100,332739460,20050,20050,20050,20050,0
|
|
20240802,133000,332739460,20050,20050,20050,20050,0
|
|
20240802,132900,332739460,20050,20050,20050,20050,0
|
|
20240802,132800,332739460,20050,20000,20050,20000,9
|
|
20240802,132700,332559110,20000,20000,20000,20000,0
|
|
20240802,132600,332559110,20000,20000,20000,20000,90
|
|
20240802,132500,330759110,20000,20000,20000,20000,39
|
|
20240802,132400,329979110,20050,20050,20050,20050,34
|
|
20240802,132300,329297410,20000,20000,20000,20000,0
|
|
20240802,132200,329297410,20000,20000,20000,20000,0
|
|
20240802,132100,329297410,20000,20000,20000,20000,0
|
|
20240802,132000,329297410,20000,20000,20000,20000,108
|
|
20240802,131900,327137410,20100,20100,20100,20100,42
|
|
20240802,131800,326293210,20050,20050,20050,20050,0
|
|
20240802,131700,326293210,20050,20050,20050,20050,0
|
|
20240802,131600,326293210,20050,20050,20050,20050,22
|
|
20240802,131500,325852110,20000,20000,20000,20000,0
|
|
20240802,131400,325852110,20000,20000,20000,20000,23
|
|
20240802,131300,325392110,20050,20050,20050,20050,0
|
|
20240802,131200,325392110,20050,20000,20050,20000,671
|
|
20240802,131100,311969210,20000,20000,20000,20000,0
|
|
20240802,131000,311969210,20000,20000,20000,20000,0
|
|
20240802,130900,311969210,20000,20000,20000,20000,0
|
|
20240802,130800,311969210,20000,20000,20000,20000,39
|
|
20240802,130700,311189210,20000,20000,20000,20000,0
|
|
20240802,130600,311189210,20000,20000,20000,20000,60
|
|
20240802,130500,309989210,20050,20050,20050,20050,0
|
|
20240802,130400,309989210,20050,20050,20050,20050,0
|
|
20240802,130300,309989210,20050,20050,20050,20050,0
|
|
20240802,130200,309989210,20050,20050,20050,20050,2
|
|
20240802,130100,309949110,20050,20050,20050,20050,0
|
|
20240802,130000,309949110,20050,20050,20050,20050,3
|
|
20240802,125900,309888960,20050,20050,20050,20050,0
|
|
20240802,125800,309888960,20050,20050,20050,20050,0
|
|
20240802,125700,309888960,20050,20050,20050,20050,0
|
|
20240802,125600,309888960,20050,20000,20050,20000,71
|
|
20240802,125500,308467410,20000,20000,20000,20000,21
|
|
20240802,125400,308047410,20050,20050,20050,20050,0
|
|
20240802,125300,308047410,20050,20050,20050,20050,0
|
|
20240802,125200,308047410,20050,20050,20050,20050,0
|
|
20240802,125100,308047410,20050,20050,20050,20050,0
|
|
20240802,125000,308047410,20050,20050,20050,20050,0
|
|
20240802,124900,308047410,20050,20050,20050,20050,0
|
|
20240802,124800,308047410,20050,20050,20050,20050,9
|
|
20240802,124700,307866960,20050,20050,20050,20050,0
|
|
20240802,124600,307866960,20050,20050,20050,20050,0
|
|
20240802,124500,307866960,20050,20050,20050,20050,12
|
|
20240802,124400,307626360,20050,20050,20050,20050,0
|
|
20240802,124300,307626360,20050,20050,20050,20050,200
|
|
20240802,124200,303616360,20000,20000,20000,20000,0
|
|
20240802,124100,303616360,20000,20000,20000,20000,64
|
|
20240802,124000,302336360,20000,20000,20000,20000,0
|
|
20240802,123900,302336360,20000,20000,20000,20000,0
|
|
20240802,123800,302336360,20000,20000,20000,20000,50
|
|
20240802,123700,301336360,20100,20100,20100,20100,0
|
|
20240802,123600,301336360,20100,20100,20100,20100,0
|
|
20240802,123500,301336360,20100,20100,20100,20100,0
|
|
20240802,123400,301336360,20100,20100,20100,20100,0
|
|
20240802,123300,301336360,20100,20050,20100,20050,43
|
|
20240802,123200,300472210,20050,20050,20050,20050,0
|
|
20240802,123100,300472210,20050,20050,20050,20050,0
|
|
20240802,123000,300472210,20050,20050,20050,20050,0
|
|
20240802,122900,300472210,20050,20050,20050,20050,0
|
|
20240802,122800,300472210,20050,19980,20050,19960,1009
|
|
20240802,122700,280322870,19980,19980,19980,19980,0
|
|
20240802,122600,280322870,19980,19980,19980,19980,0
|
|
20240802,122500,280322870,19980,19980,19980,19980,0
|
|
20240802,122400,280322870,19980,19980,19980,19980,0
|
|
20240802,122300,280322870,19980,19980,19980,19980,50
|
|
20240802,122200,279323870,19990,19990,19990,19990,29
|
|
20240802,122100,278744160,19980,19980,19980,19980,0
|
|
20240802,122000,278744160,19980,19980,19980,19980,0
|
|
20240802,121900,278744160,19980,19980,19980,19980,0
|
|
20240802,121800,278744160,19980,19980,19980,19980,0
|
|
20240802,121700,278744160,19980,19980,19980,19980,0
|
|
20240802,121600,278744160,19980,19980,19980,19980,0
|
|
20240802,121500,278744160,19980,19980,19980,19980,0
|
|
20240802,121400,278744160,19980,19980,19980,19980,0
|
|
20240802,121300,278744160,19980,19990,19990,19980,94
|
|
20240802,121200,276865500,20000,20000,20000,20000,1
|
|
20240802,121100,276845500,20050,20050,20050,20050,0
|
|
20240802,121000,276845500,20050,20050,20050,20050,0
|
|
20240802,120900,276845500,20050,20050,20050,20050,0
|
|
20240802,120800,276845500,20050,20050,20050,20050,0
|
|
20240802,120700,276845500,20050,20050,20050,20050,0
|
|
20240802,120600,276845500,20050,20050,20050,20050,0
|
|
20240802,120500,276845500,20050,20050,20050,20050,0
|
|
20240802,120400,276845500,20050,20050,20050,20050,0
|
|
20240802,120300,276845500,20050,20050,20050,20050,0
|
|
20240802,120200,276845500,20050,20050,20050,20050,0
|
|
20240802,120100,276845500,20050,20050,20050,20050,0
|
|
20240802,120000,276845500,20050,20050,20050,20050,0
|
|
20240802,115900,276845500,20050,20050,20050,20050,0
|
|
20240802,115800,276845500,20050,20050,20050,20050,0
|
|
20240802,115700,276845500,20050,20050,20050,20050,39
|
|
20240802,115600,276063550,19980,19990,19990,19980,82
|
|
20240802,115500,274425140,19990,19990,19990,19990,1
|
|
20240802,115400,274405150,20050,20050,20050,20050,1
|
|
20240802,115300,274385100,19970,19970,19970,19970,0
|
|
20240802,115200,274385100,19970,19970,19970,19970,0
|
|
20240802,115100,274385100,19970,19970,19970,19970,0
|
|
20240802,115000,274385100,19970,19970,19970,19970,10
|
|
20240802,114900,274185400,20050,20050,20050,20050,0
|
|
20240802,114800,274185400,20050,20050,20050,20050,0
|
|
20240802,114700,274185400,20050,20050,20050,20050,0
|
|
20240802,114600,274185400,20050,20050,20050,20050,1
|
|
20240802,114500,274165350,19990,19990,19990,19990,0
|
|
20240802,114400,274165350,19990,19990,19990,19990,0
|
|
20240802,114300,274165350,19990,19990,19990,19990,0
|
|
20240802,114200,274165350,19990,19990,19990,19990,0
|
|
20240802,114100,274165350,19990,19990,19990,19990,0
|
|
20240802,114000,274165350,19990,19990,19990,19990,93
|
|
20240802,113900,272306280,19990,20000,20000,19970,2467
|
|
20240802,113800,222991620,20000,20000,20000,20000,0
|
|
20240802,113700,222991620,20000,20000,20000,20000,37
|
|
20240802,113600,222251620,20100,20100,20100,20100,0
|
|
20240802,113500,222251620,20100,20100,20100,20100,0
|
|
20240802,113400,222251620,20100,20100,20100,20100,0
|
|
20240802,113300,222251620,20100,20100,20100,20100,0
|
|
20240802,113200,222251620,20100,20100,20100,20100,51
|
|
20240802,113100,221226520,20050,19990,20050,19990,1146
|
|
20240802,113000,198315480,20000,20000,20000,19990,243
|
|
20240802,112900,193457570,20000,20000,20000,20000,25
|
|
20240802,112800,192957570,19990,19990,19990,19990,0
|
|
20240802,112700,192957570,19990,19990,19990,19990,40
|
|
20240802,112600,192157970,19990,19990,19990,19990,0
|
|
20240802,112500,192157970,19990,19990,19990,19990,0
|
|
20240802,112400,192157970,19990,19990,19990,19990,150
|
|
20240802,112300,189159470,19990,19990,19990,19990,0
|
|
20240802,112200,189159470,19990,20000,20000,19990,124
|
|
20240802,112100,186679850,20050,20050,20050,20050,0
|
|
20240802,112000,186679850,20050,20050,20050,20050,0
|
|
20240802,111900,186679850,20050,20050,20050,20050,0
|
|
20240802,111800,186679850,20050,20050,20050,20050,0
|
|
20240802,111700,186679850,20050,20050,20050,20050,0
|
|
20240802,111600,186679850,20050,20050,20050,20050,1
|
|
20240802,111500,186659800,20000,20000,20000,20000,0
|
|
20240802,111400,186659800,20000,20000,20000,20000,0
|
|
20240802,111300,186659800,20000,20000,20000,20000,0
|
|
20240802,111200,186659800,20000,20000,20000,20000,22
|
|
20240802,111100,186219800,20050,20050,20050,20050,0
|
|
20240802,111000,186219800,20050,20050,20050,20050,1
|
|
20240802,110900,186199750,20050,20050,20050,20050,0
|
|
20240802,110800,186199750,20050,20050,20050,20050,0
|
|
20240802,110700,186199750,20050,20050,20050,20050,5
|
|
20240802,110600,186099500,20000,20000,20000,20000,0
|
|
20240802,110500,186099500,20000,20000,20000,20000,0
|
|
20240802,110400,186099500,20000,20000,20000,20000,0
|
|
20240802,110300,186099500,20000,20000,20000,20000,60
|
|
20240802,110200,184899500,20000,20000,20000,20000,16
|
|
20240802,110100,184579500,20000,20000,20000,20000,0
|
|
20240802,110000,184579500,20000,20000,20000,20000,0
|
|
20240802,105900,184579500,20000,20000,20000,20000,0
|
|
20240802,105800,184579500,20000,20000,20000,20000,0
|
|
20240802,105700,184579500,20000,20000,20000,20000,0
|
|
20240802,105600,184579500,20000,20000,20000,20000,0
|
|
20240802,105500,184579500,20000,20000,20000,20000,1
|
|
20240802,105400,184559500,20050,20050,20050,20050,38
|
|
20240802,105300,183797600,20050,20050,20050,20050,40
|
|
20240802,105200,182995600,20050,20050,20050,20050,5
|
|
20240802,105100,182895350,20050,20050,20050,20050,0
|
|
20240802,105000,182895350,20050,20050,20050,20050,1
|
|
20240802,104900,182875300,20050,20050,20050,20050,0
|
|
20240802,104800,182875300,20050,20050,20050,20050,38
|
|
20240802,104700,182113400,20050,20050,20050,20050,0
|
|
20240802,104600,182113400,20050,19990,20050,19990,478
|
|
20240802,104500,172558120,19990,19990,19990,19990,0
|
|
20240802,104400,172558120,19990,19990,19990,19990,16
|
|
20240802,104300,172238280,19980,19980,19980,19980,10
|
|
20240802,104200,172038480,19980,19990,19990,19980,67
|
|
20240802,104100,170699530,19990,19990,19990,19990,0
|
|
20240802,104000,170699530,19990,19990,19990,19990,17
|
|
20240802,103900,170359700,19980,19980,19980,19980,63
|
|
20240802,103800,169100960,19990,19980,19990,19980,75
|
|
20240802,103700,167602080,19990,19990,19990,19990,100
|
|
20240802,103600,165603080,19990,19990,19990,19990,0
|
|
20240802,103500,165603080,19990,19990,19990,19990,0
|
|
20240802,103400,165603080,19990,19990,19990,19990,0
|
|
20240802,103300,165603080,19990,19990,19990,19990,45
|
|
20240802,103200,164703530,19990,19990,19990,19980,334
|
|
20240802,103100,158026990,20050,20050,20050,20050,0
|
|
20240802,103000,158026990,20050,20050,20050,20050,0
|
|
20240802,102900,158026990,20050,20050,20050,20050,0
|
|
20240802,102800,158026990,20050,20050,20050,20050,30
|
|
20240802,102700,157425490,20050,20050,20050,20050,0
|
|
20240802,102600,157425490,20050,20050,20050,20050,1
|
|
20240802,102500,157405440,19990,20050,20050,19990,40
|
|
20240802,102400,156605780,19990,19990,19990,19990,1
|
|
20240802,102300,156585790,19990,19990,19990,19990,37
|
|
20240802,102200,155846160,20050,20050,20050,20050,0
|
|
20240802,102100,155846160,20050,20050,20050,20050,0
|
|
20240802,102000,155846160,20050,20050,20050,20050,1
|
|
20240802,101900,155826110,20050,20050,20050,20050,20
|
|
20240802,101800,155425110,20050,20050,20050,20050,36
|
|
20240802,101700,154703310,20100,20100,20100,20100,0
|
|
20240802,101600,154703310,20100,20100,20100,20100,0
|
|
20240802,101500,154703310,20100,20100,20100,20100,0
|
|
20240802,101400,154703310,20100,20100,20100,20100,9
|
|
20240802,101300,154522410,20100,20100,20100,20100,32
|
|
20240802,101200,153879210,20100,20100,20100,20100,19
|
|
20240802,101100,153497310,20100,20000,20100,20000,1157
|
|
20240802,101000,130344510,20000,20000,20000,20000,6
|
|
20240802,100900,130224510,20000,20000,20000,20000,0
|
|
20240802,100800,130224510,20000,20000,20000,20000,134
|
|
20240802,100700,127544510,20100,20100,20100,20100,0
|
|
20240802,100600,127544510,20100,20000,20100,19990,14
|
|
20240802,100500,127264240,19990,20000,20000,19970,63
|
|
20240802,100400,126004300,20000,19990,20000,19980,51
|
|
20240802,100300,124985260,19990,19990,19990,19960,77
|
|
20240802,100200,123447170,19960,19980,19980,19960,158
|
|
20240802,100100,120291350,19990,19990,19990,19990,102
|
|
20240802,100000,118252370,20000,20000,20000,20000,0
|
|
20240802,095900,118252370,20000,20000,20000,20000,0
|
|
20240802,095800,118252370,20000,20000,20000,20000,355
|
|
20240802,095700,111152370,20000,20000,20000,20000,30
|
|
20240802,095600,110552370,20000,20000,20000,20000,103
|
|
20240802,095500,108492370,20050,20050,20050,20050,0
|
|
20240802,095400,108492370,20050,20050,20050,20050,0
|
|
20240802,095300,108492370,20050,20050,20050,20050,32
|
|
20240802,095200,107850770,20000,20000,20000,20000,44
|
|
20240802,095100,106970770,20000,20000,20000,20000,37
|
|
20240802,095000,106230770,20050,20050,20050,20050,0
|
|
20240802,094900,106230770,20050,20050,20050,20050,1
|
|
20240802,094800,106210720,20050,20050,20050,20050,3
|
|
20240802,094700,106150570,20050,20000,20050,20000,92
|
|
20240802,094600,104308870,20100,20000,20100,20000,82
|
|
20240802,094500,102664470,20100,20100,20100,20100,2
|
|
20240802,094400,102624270,20000,20000,20000,20000,37
|
|
20240802,094300,101884270,20100,20100,20100,20100,38
|
|
20240802,094200,101120470,20100,20100,20100,20100,2
|
|
20240802,094100,101080270,19980,19980,19980,19980,40
|
|
20240802,094000,100281070,20100,19980,20100,19980,88
|
|
20240802,093900,98518390,20100,20100,20100,19980,3
|
|
20240802,093800,98458210,19980,20050,20100,19980,787
|
|
20240802,093700,82716660,20050,20050,20050,20050,51
|
|
20240802,093600,81694110,20100,20100,20100,20100,10
|
|
20240802,093500,81493110,20100,20050,20100,20050,58
|
|
20240802,093400,80330160,20050,20000,20050,20000,62
|
|
20240802,093300,79087110,20050,20050,20050,20050,4
|
|
20240802,093200,79006910,20050,20050,20050,20000,4
|
|
20240802,093100,78926810,20000,20000,20000,20000,3
|
|
20240802,093000,78866810,20150,20150,20150,20150,53
|
|
20240802,092900,77798860,20150,20150,20150,20150,10
|
|
20240802,092800,77597360,20150,20150,20150,20150,33
|
|
20240802,092700,76932410,20150,20000,20150,20000,288
|
|
20240802,092600,71172260,20000,20000,20000,19990,922
|
|
20240802,092500,52733100,20050,20050,20050,20050,60
|
|
20240802,092400,51530100,20050,20050,20050,20050,0
|
|
20240802,092300,51530100,20050,20050,20050,20000,42
|
|
20240802,092200,50690000,20000,20100,20100,20000,58
|
|
20240802,092100,49529000,20050,20100,20100,20050,3
|
|
20240802,092000,49468800,20000,20000,20000,20000,40
|
|
20240802,091900,48668800,20150,20050,20150,20000,102
|
|
20240802,091800,46628600,20150,20150,20150,20150,0
|
|
20240802,091700,46628600,20150,20050,20150,20050,3
|
|
20240802,091600,46568250,20000,20000,20000,20000,70
|
|
20240802,091500,45168250,20000,20100,20100,20000,75
|
|
20240802,091400,43666450,20100,20150,20150,20100,86
|
|
20240802,091300,41935450,20200,20200,20200,20200,1
|
|
20240802,091200,41915250,20150,20150,20150,20150,1
|
|
20240802,091100,41895100,20200,20150,20200,20100,1160
|
|
20240802,091000,18546450,20200,20200,20200,20200,1
|
|
20240802,090900,18526250,20200,20200,20200,20200,7
|
|
20240802,090800,18384850,20300,20300,20300,20300,2
|
|
20240802,090700,18344250,20250,20300,20300,20250,20
|
|
20240802,090600,17938550,20350,20350,20350,20350,0
|
|
20240802,090500,17938550,20350,20350,20350,20350,0
|
|
20240802,090400,17938550,20350,20250,20350,20250,11
|
|
20240802,090300,17715700,20350,20250,20350,20250,55
|
|
20240802,090200,16601450,20350,20250,20400,20250,526
|
|
20240802,090100,5940600,20250,20250,20250,20250,143
|
|
20240802,090000,3044850,20400,20300,20400,20250,150
|