651 lines
33 KiB
CSV
651 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,194800,442067070,10860,10860,10860,10860,226
|
|
20240805,194700,442067070,10860,10860,10860,10860,0
|
|
20240805,194600,442067070,10860,10860,10860,10860,0
|
|
20240805,194500,442067070,10860,10860,10860,10860,0
|
|
20240805,194400,442067070,10860,10860,10860,10860,0
|
|
20240805,194300,442067070,10860,10860,10860,10860,0
|
|
20240805,194200,442067070,10860,10860,10860,10860,0
|
|
20240805,194100,442067070,10860,10860,10860,10860,0
|
|
20240805,194000,442067070,10860,10860,10860,10860,0
|
|
20240805,193900,442067070,10860,10860,10860,10860,0
|
|
20240805,193800,442067070,10860,10860,10860,10860,0
|
|
20240805,193700,442067070,10860,10860,10860,10860,0
|
|
20240805,193600,442067070,10860,10860,10860,10860,0
|
|
20240805,193500,442067070,10860,10860,10860,10860,0
|
|
20240805,193400,442067070,10860,10860,10860,10860,0
|
|
20240805,193300,442067070,10860,10860,10860,10860,0
|
|
20240805,193200,442067070,10860,10860,10860,10860,0
|
|
20240805,193100,442067070,10860,10860,10860,10860,0
|
|
20240805,193000,442067070,10860,10860,10860,10860,0
|
|
20240805,192900,442067070,10860,10860,10860,10860,0
|
|
20240805,192800,442067070,10860,10860,10860,10860,0
|
|
20240805,192700,442067070,10860,10860,10860,10860,0
|
|
20240805,192600,442067070,10860,10860,10860,10860,0
|
|
20240805,192500,442067070,10860,10860,10860,10860,0
|
|
20240805,192400,442067070,10860,10860,10860,10860,0
|
|
20240805,192300,442067070,10860,10860,10860,10860,0
|
|
20240805,192200,442067070,10860,10860,10860,10860,0
|
|
20240805,192100,442067070,10860,10860,10860,10860,0
|
|
20240805,192000,442067070,10860,10860,10860,10860,0
|
|
20240805,191900,442067070,10860,10860,10860,10860,0
|
|
20240805,191800,442067070,10860,10860,10860,10860,226
|
|
20240805,191700,442067070,10860,10860,10860,10860,0
|
|
20240805,191600,442067070,10860,10860,10860,10860,0
|
|
20240805,191500,442067070,10860,10860,10860,10860,0
|
|
20240805,191400,442067070,10860,10860,10860,10860,0
|
|
20240805,191300,442067070,10860,10860,10860,10860,0
|
|
20240805,191200,442067070,10860,10860,10860,10860,0
|
|
20240805,191100,442067070,10860,10860,10860,10860,0
|
|
20240805,191000,442067070,10860,10860,10860,10860,0
|
|
20240805,190900,442067070,10860,10860,10860,10860,0
|
|
20240805,190800,442067070,10860,10860,10860,10860,0
|
|
20240805,190700,442067070,10860,10860,10860,10860,0
|
|
20240805,190600,442067070,10860,10860,10860,10860,0
|
|
20240805,190500,442067070,10860,10860,10860,10860,0
|
|
20240805,190400,442067070,10860,10860,10860,10860,0
|
|
20240805,190300,442067070,10860,10860,10860,10860,0
|
|
20240805,190200,442067070,10860,10860,10860,10860,0
|
|
20240805,190100,442067070,10860,10860,10860,10860,0
|
|
20240805,190000,442067070,10860,10860,10860,10860,0
|
|
20240805,185900,442067070,10860,10860,10860,10860,0
|
|
20240805,185800,442067070,10860,10860,10860,10860,0
|
|
20240805,185700,442067070,10860,10860,10860,10860,0
|
|
20240805,185600,442067070,10860,10860,10860,10860,0
|
|
20240805,185500,442067070,10860,10860,10860,10860,0
|
|
20240805,185400,442067070,10860,10860,10860,10860,0
|
|
20240805,185300,442067070,10860,10860,10860,10860,0
|
|
20240805,185200,442067070,10860,10860,10860,10860,0
|
|
20240805,185100,442067070,10860,10860,10860,10860,0
|
|
20240805,185000,442067070,10860,10860,10860,10860,0
|
|
20240805,184900,442067070,10860,10860,10860,10860,0
|
|
20240805,184800,442067070,10860,10860,10860,10860,226
|
|
20240805,184700,442067070,10860,10860,10860,10860,0
|
|
20240805,184600,442067070,10860,10860,10860,10860,0
|
|
20240805,184500,442067070,10860,10860,10860,10860,0
|
|
20240805,184400,442067070,10860,10860,10860,10860,0
|
|
20240805,184300,442067070,10860,10860,10860,10860,0
|
|
20240805,184200,442067070,10860,10860,10860,10860,0
|
|
20240805,184100,442067070,10860,10860,10860,10860,0
|
|
20240805,184000,442067070,10860,10860,10860,10860,0
|
|
20240805,183900,442067070,10860,10860,10860,10860,0
|
|
20240805,183800,442067070,10860,10860,10860,10860,0
|
|
20240805,183700,442067070,10860,10860,10860,10860,0
|
|
20240805,183600,442067070,10860,10860,10860,10860,0
|
|
20240805,183500,442067070,10860,10860,10860,10860,0
|
|
20240805,183400,442067070,10860,10860,10860,10860,0
|
|
20240805,183300,442067070,10860,10860,10860,10860,0
|
|
20240805,183200,442067070,10860,10860,10860,10860,0
|
|
20240805,183100,442067070,10860,10860,10860,10860,0
|
|
20240805,183000,442067070,10860,10860,10860,10860,0
|
|
20240805,182900,442067070,10860,10860,10860,10860,0
|
|
20240805,182800,442067070,10860,10860,10860,10860,0
|
|
20240805,182700,442067070,10860,10860,10860,10860,0
|
|
20240805,182600,442067070,10860,10860,10860,10860,0
|
|
20240805,182500,442067070,10860,10860,10860,10860,0
|
|
20240805,182400,442067070,10860,10860,10860,10860,0
|
|
20240805,182300,442067070,10860,10860,10860,10860,0
|
|
20240805,182200,442067070,10860,10860,10860,10860,0
|
|
20240805,182100,442067070,10860,10860,10860,10860,0
|
|
20240805,182000,442067070,10860,10860,10860,10860,0
|
|
20240805,181900,442067070,10860,10860,10860,10860,0
|
|
20240805,181800,442067070,10860,10860,10860,10860,226
|
|
20240805,181700,442067070,10860,10860,10860,10860,0
|
|
20240805,181600,442067070,10860,10860,10860,10860,0
|
|
20240805,181500,442067070,10860,10860,10860,10860,0
|
|
20240805,181400,442067070,10860,10860,10860,10860,0
|
|
20240805,181300,442067070,10860,10860,10860,10860,0
|
|
20240805,181200,442067070,10860,10860,10860,10860,0
|
|
20240805,181100,442067070,10860,10860,10860,10860,0
|
|
20240805,181000,442067070,10860,10860,10860,10860,0
|
|
20240805,180900,442067070,10860,10860,10860,10860,0
|
|
20240805,180800,442067070,10860,10860,10860,10860,0
|
|
20240805,180700,442067070,10860,10860,10860,10860,0
|
|
20240805,180600,442067070,10860,10860,10860,10860,0
|
|
20240805,180500,442067070,10860,10860,10860,10860,0
|
|
20240805,180400,442067070,10860,10860,10860,10860,0
|
|
20240805,180300,442067070,10860,10860,10860,10860,0
|
|
20240805,180200,442067070,10860,10860,10860,10860,0
|
|
20240805,180100,442067070,10860,10860,10860,10860,0
|
|
20240805,180000,442067070,10860,10860,10860,10860,0
|
|
20240805,175900,442067070,10860,10860,10860,10860,0
|
|
20240805,175800,442067070,10860,10860,10860,10860,0
|
|
20240805,175700,442067070,10860,10860,10860,10860,0
|
|
20240805,175600,442067070,10860,10860,10860,10860,0
|
|
20240805,175500,442067070,10860,10860,10860,10860,0
|
|
20240805,175400,442067070,10860,10860,10860,10860,0
|
|
20240805,175300,442067070,10860,10860,10860,10860,0
|
|
20240805,175200,442067070,10860,10860,10860,10860,0
|
|
20240805,175100,442067070,10860,10860,10860,10860,0
|
|
20240805,175000,442067070,10860,10860,10860,10860,0
|
|
20240805,174900,442067070,10860,10860,10860,10860,0
|
|
20240805,174800,442067070,10860,10860,10860,10860,226
|
|
20240805,174700,442067070,10860,10860,10860,10860,0
|
|
20240805,174600,442067070,10860,10860,10860,10860,0
|
|
20240805,174500,442067070,10860,10860,10860,10860,0
|
|
20240805,174400,442067070,10860,10860,10860,10860,0
|
|
20240805,174300,442067070,10860,10860,10860,10860,0
|
|
20240805,174200,442067070,10860,10860,10860,10860,0
|
|
20240805,174100,442067070,10860,10860,10860,10860,0
|
|
20240805,174000,442067070,10860,10860,10860,10860,0
|
|
20240805,173900,442067070,10860,10860,10860,10860,0
|
|
20240805,173800,442067070,10860,10860,10860,10860,0
|
|
20240805,173700,442067070,10860,10860,10860,10860,0
|
|
20240805,173600,442067070,10860,10860,10860,10860,0
|
|
20240805,173500,442067070,10860,10860,10860,10860,0
|
|
20240805,173400,442067070,10860,10860,10860,10860,0
|
|
20240805,173300,442067070,10860,10860,10860,10860,0
|
|
20240805,173200,442067070,10860,10860,10860,10860,0
|
|
20240805,173100,442067070,10860,10860,10860,10860,0
|
|
20240805,173000,442067070,10860,10860,10860,10860,0
|
|
20240805,172900,442067070,10860,10860,10860,10860,0
|
|
20240805,172800,442067070,10860,10860,10860,10860,0
|
|
20240805,172700,442067070,10860,10860,10860,10860,0
|
|
20240805,172600,442067070,10860,10860,10860,10860,0
|
|
20240805,172500,442067070,10860,10860,10860,10860,0
|
|
20240805,172400,442067070,10860,10860,10860,10860,0
|
|
20240805,172300,442067070,10860,10860,10860,10860,0
|
|
20240805,172200,442067070,10860,10860,10860,10860,0
|
|
20240805,172100,442067070,10860,10860,10860,10860,0
|
|
20240805,172000,442067070,10860,10860,10860,10860,0
|
|
20240805,171900,442067070,10860,10860,10860,10860,0
|
|
20240805,171800,442067070,10860,10860,10860,10860,226
|
|
20240805,171700,442067070,10860,10860,10860,10860,0
|
|
20240805,171600,442067070,10860,10860,10860,10860,0
|
|
20240805,171500,442067070,10860,10860,10860,10860,0
|
|
20240805,171400,442067070,10860,10860,10860,10860,0
|
|
20240805,171300,442067070,10860,10860,10860,10860,0
|
|
20240805,171200,442067070,10860,10860,10860,10860,0
|
|
20240805,171100,442067070,10860,10860,10860,10860,0
|
|
20240805,171000,442067070,10860,10860,10860,10860,0
|
|
20240805,170900,442067070,10860,10860,10860,10860,0
|
|
20240805,170800,442067070,10860,10860,10860,10860,0
|
|
20240805,170700,442067070,10860,10860,10860,10860,0
|
|
20240805,170600,442067070,10860,10860,10860,10860,0
|
|
20240805,170500,442067070,10860,10860,10860,10860,0
|
|
20240805,170400,442067070,10860,10860,10860,10860,0
|
|
20240805,170300,442067070,10860,10860,10860,10860,0
|
|
20240805,170200,442067070,10860,10860,10860,10860,0
|
|
20240805,170100,442067070,10860,10860,10860,10860,0
|
|
20240805,170000,442067070,10860,10860,10860,10860,0
|
|
20240805,165900,442067070,10860,10860,10860,10860,0
|
|
20240805,165800,442067070,10860,10860,10860,10860,0
|
|
20240805,165700,442067070,10860,10860,10860,10860,0
|
|
20240805,165600,442067070,10860,10860,10860,10860,0
|
|
20240805,165500,442067070,10860,10860,10860,10860,0
|
|
20240805,165400,442067070,10860,10860,10860,10860,0
|
|
20240805,165300,442067070,10860,10860,10860,10860,0
|
|
20240805,165200,442067070,10860,10860,10860,10860,0
|
|
20240805,165100,442067070,10860,10860,10860,10860,0
|
|
20240805,165000,442067070,10860,10860,10860,10860,0
|
|
20240805,164900,442067070,10860,10860,10860,10860,0
|
|
20240805,164800,442067070,10860,10860,10860,10860,226
|
|
20240805,164700,442067070,10860,10860,10860,10860,0
|
|
20240805,164600,442067070,10860,10860,10860,10860,0
|
|
20240805,164500,442067070,10860,10860,10860,10860,0
|
|
20240805,164400,442067070,10860,10860,10860,10860,0
|
|
20240805,164300,442067070,10860,10860,10860,10860,0
|
|
20240805,164200,442067070,10860,10860,10860,10860,0
|
|
20240805,164100,442067070,10860,10860,10860,10860,0
|
|
20240805,164000,442067070,10860,10860,10860,10860,0
|
|
20240805,163900,442067070,10860,10860,10860,10860,0
|
|
20240805,163800,442067070,10860,10860,10860,10860,0
|
|
20240805,163700,442067070,10860,10860,10860,10860,0
|
|
20240805,163600,442067070,10860,10860,10860,10860,0
|
|
20240805,163500,442067070,10860,10860,10860,10860,0
|
|
20240805,163400,442067070,10860,10860,10860,10860,0
|
|
20240805,163300,442067070,10860,10860,10860,10860,0
|
|
20240805,163200,442067070,10860,10860,10860,10860,0
|
|
20240805,163100,442067070,10860,10860,10860,10860,0
|
|
20240805,163000,442067070,10860,10860,10860,10860,0
|
|
20240805,162900,442067070,10860,10860,10860,10860,0
|
|
20240805,162800,442067070,10860,10860,10860,10860,0
|
|
20240805,162700,442067070,10860,10860,10860,10860,0
|
|
20240805,162600,442067070,10860,10860,10860,10860,0
|
|
20240805,162500,442067070,10860,10860,10860,10860,0
|
|
20240805,162400,442067070,10860,10860,10860,10860,0
|
|
20240805,162300,442067070,10860,10860,10860,10860,0
|
|
20240805,162200,442067070,10860,10860,10860,10860,0
|
|
20240805,162100,442067070,10860,10860,10860,10860,0
|
|
20240805,162000,442067070,10860,10860,10860,10860,0
|
|
20240805,161900,442067070,10860,10860,10860,10860,0
|
|
20240805,161800,442067070,10860,10860,10860,10860,226
|
|
20240805,161700,442067070,10860,10860,10860,10860,0
|
|
20240805,161600,442067070,10860,10860,10860,10860,0
|
|
20240805,161500,442067070,10860,10860,10860,10860,0
|
|
20240805,161400,442067070,10860,10860,10860,10860,0
|
|
20240805,161300,442067070,10860,10860,10860,10860,0
|
|
20240805,161200,442067070,10860,10860,10860,10860,0
|
|
20240805,161100,442067070,10860,10860,10860,10860,0
|
|
20240805,161000,442067070,10860,10860,10860,10860,0
|
|
20240805,160900,442067070,10860,10860,10860,10860,0
|
|
20240805,160800,442067070,10860,10860,10860,10860,0
|
|
20240805,160700,442067070,10860,10860,10860,10860,0
|
|
20240805,160600,442067070,10860,10860,10860,10860,0
|
|
20240805,160500,442067070,10860,10860,10860,10860,0
|
|
20240805,160400,442067070,10860,10860,10860,10860,0
|
|
20240805,160300,442067070,10860,10860,10860,10860,0
|
|
20240805,160200,442067070,10860,10860,10860,10860,0
|
|
20240805,160100,442067070,10860,10860,10860,10860,0
|
|
20240805,160000,442067070,10860,10860,10860,10860,0
|
|
20240805,155900,442067070,10860,10860,10860,10860,0
|
|
20240805,155800,442067070,10860,10860,10860,10860,0
|
|
20240805,155700,442067070,10860,10860,10860,10860,0
|
|
20240805,155600,442067070,10860,10860,10860,10860,0
|
|
20240805,155500,442067070,10860,10860,10860,10860,0
|
|
20240805,155400,442067070,10860,10860,10860,10860,0
|
|
20240805,155300,442067070,10860,10860,10860,10860,0
|
|
20240805,155200,442067070,10860,10860,10860,10860,0
|
|
20240805,155100,442067070,10860,10860,10860,10860,0
|
|
20240805,155000,442067070,10860,10860,10860,10860,0
|
|
20240805,154900,442067070,10860,10860,10860,10860,0
|
|
20240805,154800,442067070,10860,10860,10860,10860,226
|
|
20240805,154700,442067070,10860,10860,10860,10860,0
|
|
20240805,154600,442067070,10860,10860,10860,10860,0
|
|
20240805,154500,442067070,10860,10860,10860,10860,0
|
|
20240805,154400,442067070,10860,10860,10860,10860,0
|
|
20240805,154300,442067070,10860,10860,10860,10860,0
|
|
20240805,154200,442067070,10860,10860,10860,10860,0
|
|
20240805,154100,442067070,10860,10860,10860,10860,0
|
|
20240805,154000,442067070,10860,10860,10860,10860,0
|
|
20240805,153900,442067070,10860,10860,10860,10860,0
|
|
20240805,153800,442067070,10860,10860,10860,10860,0
|
|
20240805,153700,442067070,10860,10860,10860,10860,0
|
|
20240805,153600,442067070,10860,10860,10860,10860,0
|
|
20240805,153500,442067070,10860,10860,10860,10860,0
|
|
20240805,153400,442067070,10860,10860,10860,10860,0
|
|
20240805,153300,442067070,10860,10860,10860,10860,0
|
|
20240805,153200,442067070,10860,10860,10860,10860,0
|
|
20240805,153100,442067070,10860,10860,10860,10860,0
|
|
20240805,153000,442067070,10860,10860,10860,10860,226
|
|
20240805,152900,439612710,10730,10730,10730,10730,0
|
|
20240805,152800,439612710,10730,10730,10730,10730,0
|
|
20240805,152700,439612710,10730,10730,10730,10730,0
|
|
20240805,152600,439612710,10730,10730,10730,10730,0
|
|
20240805,152500,439612710,10730,10730,10730,10730,0
|
|
20240805,152400,439612710,10730,10730,10730,10730,0
|
|
20240805,152300,439612710,10730,10730,10730,10730,0
|
|
20240805,152200,439612710,10730,10730,10730,10730,0
|
|
20240805,152100,439612710,10730,10730,10730,10730,0
|
|
20240805,152000,439612710,10730,10730,10730,10730,0
|
|
20240805,151900,439612710,10730,10730,10730,10730,0
|
|
20240805,151800,439612710,10730,10800,10800,10730,678
|
|
20240805,151700,432311380,10870,10800,10870,10800,101
|
|
20240805,151600,431215760,10780,10760,10780,10760,61
|
|
20240805,151500,430558200,10720,10730,10730,10720,60
|
|
20240805,151400,429914500,10720,10720,10720,10720,0
|
|
20240805,151300,429914500,10720,10720,10720,10720,86
|
|
20240805,151200,428992580,10720,10720,10720,10720,51
|
|
20240805,151100,428445860,10720,10720,10720,10720,283
|
|
20240805,151000,425412100,10710,10720,10720,10710,316
|
|
20240805,150900,422024670,10730,10740,10740,10730,3
|
|
20240805,150800,421992460,10750,10770,10770,10750,20
|
|
20240805,150700,421777370,10780,10780,10780,10780,101
|
|
20240805,150600,420688590,10740,10740,10790,10740,487
|
|
20240805,150500,415437230,10730,10730,10730,10730,0
|
|
20240805,150400,415437230,10730,10770,10770,10730,230
|
|
20240805,150300,412960210,10700,10700,10700,10700,0
|
|
20240805,150200,412960210,10700,10700,10700,10700,0
|
|
20240805,150100,412960210,10700,10700,10700,10700,964
|
|
20240805,150000,402645410,10700,10690,10700,10690,65
|
|
20240805,145900,401950390,10690,10680,10700,10600,1396
|
|
20240805,145800,387086320,10680,10690,10690,10680,35
|
|
20240805,145700,386712310,10700,10710,10710,10700,192
|
|
20240805,145600,384657650,10710,10720,10720,10710,251
|
|
20240805,145500,381967060,10720,10720,10720,10720,592
|
|
20240805,145400,375620820,10730,10730,10730,10720,921
|
|
20240805,145300,365738540,10730,10730,10730,10730,9
|
|
20240805,145200,365641970,10720,10760,10760,10720,1000
|
|
20240805,145100,354900190,10760,10760,10760,10760,28
|
|
20240805,145000,354598910,10760,10770,10770,10760,140
|
|
20240805,144900,353091510,10760,10760,10760,10760,35
|
|
20240805,144800,352714910,10770,10780,10780,10770,120
|
|
20240805,144700,351421460,10780,10780,10780,10780,45
|
|
20240805,144600,350936360,10790,10790,10790,10790,92
|
|
20240805,144500,349943680,10800,10800,10800,10800,0
|
|
20240805,144400,349943680,10800,10800,10800,10800,0
|
|
20240805,144300,349943680,10800,10790,10800,10790,211
|
|
20240805,144200,347666980,10800,10800,10800,10800,4
|
|
20240805,144100,347623780,10800,10800,10800,10800,2
|
|
20240805,144000,347602180,10800,10800,10800,10800,100
|
|
20240805,143900,346522180,10810,10810,10810,10800,997
|
|
20240805,143800,335753010,10800,10800,10800,10800,804
|
|
20240805,143700,327069810,10810,10810,10810,10810,200
|
|
20240805,143600,324907810,10810,10810,10810,10810,9
|
|
20240805,143500,324810520,10810,10810,10810,10810,20
|
|
20240805,143400,324594320,10810,10810,10810,10810,0
|
|
20240805,143300,324594320,10810,10810,10810,10810,145
|
|
20240805,143200,323026870,10820,10820,10820,10820,0
|
|
20240805,143100,323026870,10820,10820,10820,10820,82
|
|
20240805,143000,322139630,10820,10820,10820,10820,23
|
|
20240805,142900,321890770,10820,10820,10820,10820,1
|
|
20240805,142800,321879950,10820,10820,10820,10820,0
|
|
20240805,142700,321879950,10820,10820,10820,10820,10
|
|
20240805,142600,321771750,10810,10810,10810,10810,312
|
|
20240805,142500,318399030,10800,10800,10800,10800,0
|
|
20240805,142400,318399030,10800,10800,10800,10800,0
|
|
20240805,142300,318399030,10800,10800,10800,10800,0
|
|
20240805,142200,318399030,10800,10800,10800,10800,0
|
|
20240805,142100,318399030,10800,10800,10800,10800,0
|
|
20240805,142000,318399030,10800,10800,10800,10800,0
|
|
20240805,141900,318399030,10800,10800,10800,10800,0
|
|
20240805,141800,318399030,10800,10800,10800,10800,0
|
|
20240805,141700,318399030,10800,10800,10800,10800,0
|
|
20240805,141600,318399030,10800,10800,10800,10800,0
|
|
20240805,141500,318399030,10800,10800,10800,10800,0
|
|
20240805,141400,318399030,10800,10800,10800,10800,0
|
|
20240805,141300,318399030,10800,10800,10800,10800,0
|
|
20240805,141200,318399030,10800,10800,10800,10800,0
|
|
20240805,141100,318399030,10800,10800,10800,10800,0
|
|
20240805,141000,318399030,10800,10800,10800,10800,0
|
|
20240805,140900,318399030,10800,10800,10800,10800,0
|
|
20240805,140800,318399030,10800,10800,10800,10800,0
|
|
20240805,140700,318399030,10800,10800,10800,10800,0
|
|
20240805,140600,318399030,10800,10800,10800,10800,0
|
|
20240805,140500,318399030,10800,10800,10800,10800,0
|
|
20240805,140400,318399030,10800,10800,10800,10800,0
|
|
20240805,140300,318399030,10800,10800,10800,10800,0
|
|
20240805,140200,318399030,10800,10800,10800,10800,0
|
|
20240805,140100,318399030,10800,10800,10800,10800,0
|
|
20240805,140000,318399030,10800,10800,10800,10800,0
|
|
20240805,135900,318399030,10800,10800,10800,10800,0
|
|
20240805,135800,318399030,10800,10800,10800,10800,0
|
|
20240805,135700,318399030,10800,10800,10800,10800,0
|
|
20240805,135600,318399030,10800,10800,10800,10800,0
|
|
20240805,135500,318399030,10800,10820,10820,10800,711
|
|
20240805,135400,310712030,10830,10830,10830,10830,0
|
|
20240805,135300,310712030,10830,10830,10830,10830,7
|
|
20240805,135200,310636220,10830,10830,10830,10830,20
|
|
20240805,135100,310419620,10830,10840,10840,10830,110
|
|
20240805,135000,309227320,10830,10830,10830,10830,0
|
|
20240805,134900,309227320,10830,10830,10830,10830,0
|
|
20240805,134800,309227320,10830,10840,10840,10820,138
|
|
20240805,134700,307732990,10840,10840,10840,10840,10
|
|
20240805,134600,307624590,10830,10860,10880,10830,1087
|
|
20240805,134500,295838100,10880,10880,10880,10880,0
|
|
20240805,134400,295838100,10880,10880,10880,10880,0
|
|
20240805,134300,295838100,10880,10870,10880,10870,135
|
|
20240805,134200,294370640,10880,10880,10880,10880,0
|
|
20240805,134100,294370640,10880,10870,10880,10870,73
|
|
20240805,134000,293577120,10870,10870,10870,10870,0
|
|
20240805,133900,293577120,10870,10870,10870,10870,1
|
|
20240805,133800,293566250,10870,10870,10870,10870,0
|
|
20240805,133700,293566250,10870,10870,10870,10870,0
|
|
20240805,133600,293566250,10870,10870,10870,10870,220
|
|
20240805,133500,291174850,10880,10880,10880,10880,4
|
|
20240805,133400,291131330,10880,10880,10880,10880,27
|
|
20240805,133300,290837570,10900,10910,10910,10890,6
|
|
20240805,133200,290772170,10900,10900,10900,10900,1
|
|
20240805,133100,290761270,10910,10880,10910,10880,97
|
|
20240805,133000,289704490,10910,10910,10910,10910,1
|
|
20240805,132900,289693580,10900,10900,10900,10900,178
|
|
20240805,132800,287753380,10880,10880,10880,10880,1
|
|
20240805,132700,287742500,10880,10880,10880,10880,0
|
|
20240805,132600,287742500,10880,10880,10880,10880,1
|
|
20240805,132500,287731620,10920,10860,10950,10860,336
|
|
20240805,132400,284071200,10870,10870,10870,10870,0
|
|
20240805,132300,284071200,10870,10870,10870,10870,200
|
|
20240805,132200,281897200,10870,10870,10870,10870,2
|
|
20240805,132100,281875460,10860,10860,10860,10860,25
|
|
20240805,132000,281603960,10870,10870,10870,10870,102
|
|
20240805,131900,280495220,10880,10890,10950,10880,746
|
|
20240805,131800,272354130,10880,10880,10880,10880,3
|
|
20240805,131700,272321490,10890,10890,10890,10890,0
|
|
20240805,131600,272321490,10890,10890,10890,10890,38
|
|
20240805,131500,271907670,10890,10890,10890,10890,65
|
|
20240805,131400,271199820,10900,10900,10900,10900,0
|
|
20240805,131300,271199820,10900,10900,10900,10900,0
|
|
20240805,131200,271199820,10900,10900,10900,10900,2
|
|
20240805,131100,271178020,10900,10900,10900,10900,0
|
|
20240805,131000,271178020,10900,10900,10900,10900,126
|
|
20240805,130900,269804620,10900,10900,10900,10900,66
|
|
20240805,130800,269085220,10910,10900,10910,10900,105
|
|
20240805,130700,267940570,10910,10910,10910,10910,2
|
|
20240805,130600,267918750,10910,10910,10910,10910,0
|
|
20240805,130500,267918750,10910,10910,10910,10910,0
|
|
20240805,130400,267918750,10910,10910,10910,10910,1
|
|
20240805,130300,267907840,10910,10910,10910,10910,0
|
|
20240805,130200,267907840,10910,10910,10910,10910,9
|
|
20240805,130100,267809650,10920,10920,10920,10920,50
|
|
20240805,130000,267263650,10920,10920,10920,10920,0
|
|
20240805,125900,267263650,10920,10920,10920,10920,3
|
|
20240805,125800,267230890,10920,10910,10920,10910,10
|
|
20240805,125700,267121720,10920,10900,10920,10900,6
|
|
20240805,125600,267056220,10910,10910,10910,10910,44
|
|
20240805,125500,266576180,10900,10900,10900,10900,25
|
|
20240805,125400,266303680,10900,10900,10900,10900,1
|
|
20240805,125300,266292780,10900,10880,10900,10880,46
|
|
20240805,125200,265792120,10890,10890,10890,10890,2
|
|
20240805,125100,265770340,10890,10890,10890,10890,0
|
|
20240805,125000,265770340,10890,10900,10910,10890,29
|
|
20240805,124900,265454290,10900,10890,10900,10890,24
|
|
20240805,124800,265192920,10880,10880,10880,10880,0
|
|
20240805,124700,265192920,10880,10880,10880,10880,0
|
|
20240805,124600,265192920,10880,10870,10880,10870,232
|
|
20240805,124500,262670760,10860,10860,10860,10860,1
|
|
20240805,124400,262659900,10870,10870,10870,10870,2
|
|
20240805,124300,262638160,10870,10870,10870,10870,0
|
|
20240805,124200,262638160,10870,10870,10870,10870,0
|
|
20240805,124100,262638160,10870,10870,10870,10870,6
|
|
20240805,124000,262572940,10870,10860,10870,10860,88
|
|
20240805,123900,261616590,10870,10870,10870,10870,0
|
|
20240805,123800,261616590,10870,10870,10870,10870,103
|
|
20240805,123700,260496980,10850,10850,10850,10850,100
|
|
20240805,123600,259411980,10880,10850,10880,10850,717
|
|
20240805,123500,251632440,10830,10830,10830,10830,0
|
|
20240805,123400,251632440,10830,10830,10830,10830,0
|
|
20240805,123300,251632440,10830,10830,10830,10830,10
|
|
20240805,123200,251524140,10850,10810,10850,10810,355
|
|
20240805,123100,247684630,10810,10840,10850,10800,1667
|
|
20240805,123000,229641960,10850,10880,10880,10850,457
|
|
20240805,122900,224679370,10890,10890,10890,10890,16
|
|
20240805,122800,224505130,10890,10890,10890,10890,24
|
|
20240805,122700,224243770,10890,10920,10920,10890,420
|
|
20240805,122600,219662350,10920,10920,10920,10920,0
|
|
20240805,122500,219662350,10920,10920,10920,10920,4
|
|
20240805,122400,219618670,10930,10930,10930,10930,0
|
|
20240805,122300,219618670,10930,10930,10930,10930,11
|
|
20240805,122200,219498440,10930,10930,10930,10930,1
|
|
20240805,122100,219487510,10930,10930,10930,10930,0
|
|
20240805,122000,219487510,10930,10930,10930,10930,0
|
|
20240805,121900,219487510,10930,10930,10930,10930,1
|
|
20240805,121800,219476580,10920,10920,10920,10920,0
|
|
20240805,121700,219476580,10920,10920,10920,10920,0
|
|
20240805,121600,219476580,10920,10920,10920,10920,0
|
|
20240805,121500,219476580,10920,10920,10920,10920,1
|
|
20240805,121400,219465660,10920,10920,10920,10920,0
|
|
20240805,121300,219465660,10920,10920,10920,10920,0
|
|
20240805,121200,219465660,10920,10920,10920,10920,0
|
|
20240805,121100,219465660,10920,10930,10930,10920,76
|
|
20240805,121000,218635240,10910,10910,10910,10910,0
|
|
20240805,120900,218635240,10910,10910,10910,10910,0
|
|
20240805,120800,218635240,10910,10910,10910,10910,0
|
|
20240805,120700,218635240,10910,10910,10910,10910,0
|
|
20240805,120600,218635240,10910,10910,10910,10910,0
|
|
20240805,120500,218635240,10910,10910,10910,10910,86
|
|
20240805,120400,217696980,10930,10930,10930,10930,2
|
|
20240805,120300,217675120,10930,10930,10930,10930,0
|
|
20240805,120200,217675120,10930,10930,10930,10930,1
|
|
20240805,120100,217664190,10930,10930,10930,10930,10
|
|
20240805,120000,217554890,10920,10920,10920,10920,10
|
|
20240805,115900,217445690,10920,10920,10920,10920,23
|
|
20240805,115800,217194530,10910,10920,10920,10910,93
|
|
20240805,115700,216179680,10920,10920,10920,10920,0
|
|
20240805,115600,216179680,10920,10930,10930,10920,583
|
|
20240805,115500,209809840,10930,10950,10950,10930,692
|
|
20240805,115400,202241360,10950,10950,10950,10950,300
|
|
20240805,115300,198956360,10950,10950,10950,10950,0
|
|
20240805,115200,198956360,10950,10950,10950,10950,0
|
|
20240805,115100,198956360,10950,10950,10950,10950,10
|
|
20240805,115000,198846860,10950,10960,10960,10950,219
|
|
20240805,114900,196448790,10960,10960,10960,10960,1
|
|
20240805,114800,196437830,10950,10950,10950,10950,0
|
|
20240805,114700,196437830,10950,10950,10950,10950,215
|
|
20240805,114600,194083580,10950,10950,10950,10950,598
|
|
20240805,114500,187535480,10950,10950,10950,10950,625
|
|
20240805,114400,180691730,10960,10960,10960,10960,1
|
|
20240805,114300,180680770,10960,10980,10980,10960,521
|
|
20240805,114200,174970330,10980,10980,10980,10980,0
|
|
20240805,114100,174970330,10980,10990,10990,10970,1219
|
|
20240805,114000,161589230,10990,10990,10990,10990,0
|
|
20240805,113900,161589230,10990,10990,10990,10990,0
|
|
20240805,113800,161589230,10990,10990,10990,10990,4
|
|
20240805,113700,161545270,10990,10990,10990,10990,0
|
|
20240805,113600,161545270,10990,10990,10990,10990,493
|
|
20240805,113500,156127200,11000,11000,11000,11000,0
|
|
20240805,113400,156127200,11000,10990,11000,10990,898
|
|
20240805,113300,146256620,10990,10990,10990,10990,0
|
|
20240805,113200,146256620,10990,10990,10990,10990,13
|
|
20240805,113100,146113750,10990,10990,10990,10990,9
|
|
20240805,113000,146014840,11000,11000,11000,11000,0
|
|
20240805,112900,146014840,11000,11000,11000,11000,0
|
|
20240805,112800,146014840,11000,11000,11000,11000,0
|
|
20240805,112700,146014840,11000,11000,11000,11000,18
|
|
20240805,112600,145816840,10980,10980,10980,10980,0
|
|
20240805,112500,145816840,10980,10980,10980,10980,180
|
|
20240805,112400,143840440,10980,10980,10980,10980,0
|
|
20240805,112300,143840440,10980,10990,10990,10980,321
|
|
20240805,112200,140315090,10990,10990,10990,10990,0
|
|
20240805,112100,140315090,10990,10990,10990,10990,10
|
|
20240805,112000,140205190,11000,11000,11000,11000,30
|
|
20240805,111900,139875190,10990,10990,10990,10990,0
|
|
20240805,111800,139875190,10990,11000,11000,10990,102
|
|
20240805,111700,138754190,11000,11000,11000,11000,2
|
|
20240805,111600,138732190,10990,10990,10990,10990,418
|
|
20240805,111500,134138370,10990,10990,10990,10990,41
|
|
20240805,111400,133687780,11000,11000,11000,11000,0
|
|
20240805,111300,133687780,11000,11000,11000,11000,23
|
|
20240805,111200,133434780,11000,11020,11030,11000,163
|
|
20240805,111100,131641730,11000,11000,11000,11000,0
|
|
20240805,111000,131641730,11000,11000,11000,11000,8
|
|
20240805,110900,131553730,10990,10990,10990,10990,30
|
|
20240805,110800,131224030,10990,10990,10990,10990,10
|
|
20240805,110700,131114130,10990,10990,10990,10990,79
|
|
20240805,110600,130245920,11000,11000,11000,11000,0
|
|
20240805,110500,130245920,11000,11000,11000,11000,2
|
|
20240805,110400,130223920,11000,11000,11000,11000,0
|
|
20240805,110300,130223920,11000,11000,11000,11000,0
|
|
20240805,110200,130223920,11000,11000,11000,11000,4
|
|
20240805,110100,130179920,11000,11000,11000,11000,0
|
|
20240805,110000,130179920,11000,11000,11000,11000,37
|
|
20240805,105900,129772920,10990,10990,10990,10990,0
|
|
20240805,105800,129772920,10990,10990,10990,10990,244
|
|
20240805,105700,127091360,10990,10990,10990,10990,0
|
|
20240805,105600,127091360,10990,10990,10990,10990,200
|
|
20240805,105500,124893360,10990,10990,10990,10990,1
|
|
20240805,105400,124882370,10990,10990,10990,10980,33
|
|
20240805,105300,124520000,10980,10980,10980,10980,363
|
|
20240805,105200,120534260,10980,10990,10990,10980,185
|
|
20240805,105100,118501610,11000,11000,11000,11000,1
|
|
20240805,105000,118490610,10990,10990,10990,10990,18
|
|
20240805,104900,118292790,11000,11000,11000,11000,8
|
|
20240805,104800,118204790,11000,11000,11000,10990,379
|
|
20240805,104700,114039440,11000,11030,11030,11000,765
|
|
20240805,104600,105622820,11030,11030,11030,11030,76
|
|
20240805,104500,104784540,11030,11030,11030,11030,0
|
|
20240805,104400,104784540,11030,11030,11030,11030,2
|
|
20240805,104300,104762480,11030,11030,11030,11030,0
|
|
20240805,104200,104762480,11030,11030,11030,11030,0
|
|
20240805,104100,104762480,11030,11030,11030,11030,0
|
|
20240805,104000,104762480,11030,11030,11030,11030,0
|
|
20240805,103900,104762480,11030,11030,11030,11030,0
|
|
20240805,103800,104762480,11030,11020,11030,11010,1018
|
|
20240805,103700,93552050,11030,11030,11030,11030,0
|
|
20240805,103600,93552050,11030,11030,11030,11030,2
|
|
20240805,103500,93529990,11030,11030,11030,11030,5
|
|
20240805,103400,93474840,11030,11030,11030,11030,31
|
|
20240805,103300,93132910,11030,11030,11030,11030,3
|
|
20240805,103200,93099820,11030,11020,11030,11020,414
|
|
20240805,103100,88536500,11030,11040,11040,11030,31
|
|
20240805,103000,88194320,11040,11040,11040,11040,50
|
|
20240805,102900,87642320,11040,11040,11040,11040,43
|
|
20240805,102800,87167600,11030,11030,11030,11030,0
|
|
20240805,102700,87167600,11030,11030,11030,11030,0
|
|
20240805,102600,87167600,11030,11030,11030,11030,0
|
|
20240805,102500,87167600,11030,11030,11030,11030,0
|
|
20240805,102400,87167600,11030,11040,11040,11030,1057
|
|
20240805,102300,75501800,11050,11050,11050,11050,0
|
|
20240805,102200,75501800,11050,11050,11050,11050,0
|
|
20240805,102100,75501800,11050,11050,11050,11050,1
|
|
20240805,102000,75490750,11050,11050,11050,11050,3
|
|
20240805,101900,75457600,11050,11050,11050,11050,146
|
|
20240805,101800,73844300,11060,11050,11060,11050,73
|
|
20240805,101700,73037600,11060,11060,11060,11060,0
|
|
20240805,101600,73037600,11060,11060,11060,11060,40
|
|
20240805,101500,72595200,11090,11090,11090,11080,111
|
|
20240805,101400,71365210,11090,11090,11090,11090,0
|
|
20240805,101300,71365210,11090,11090,11090,11090,0
|
|
20240805,101200,71365210,11090,11090,11090,11090,5
|
|
20240805,101100,71309760,11090,11090,11090,11090,0
|
|
20240805,101000,71309760,11090,11090,11090,11090,1
|
|
20240805,100900,71298670,11090,11070,11090,11070,91
|
|
20240805,100800,70290220,11080,11080,11090,11070,11
|
|
20240805,100700,70168350,11090,11090,11090,11090,0
|
|
20240805,100600,70168350,11090,11070,11090,11070,3
|
|
20240805,100500,70135100,11090,11090,11090,11090,0
|
|
20240805,100400,70135100,11090,11060,11090,11060,25
|
|
20240805,100300,69858570,11060,11050,11060,11050,29
|
|
20240805,100200,69538020,11060,11060,11060,11060,0
|
|
20240805,100100,69538020,11060,11060,11060,11060,0
|
|
20240805,100000,69538020,11060,11060,11060,11060,1
|
|
20240805,095900,69526960,11060,11060,11060,11060,0
|
|
20240805,095800,69526960,11060,11060,11060,11060,1
|
|
20240805,095700,69515900,11040,11040,11040,11040,1
|
|
20240805,095600,69504860,11030,11030,11030,11030,0
|
|
20240805,095500,69504860,11030,11030,11030,11030,0
|
|
20240805,095400,69504860,11030,11050,11050,11030,266
|
|
20240805,095300,66569810,11090,11050,11090,11050,91
|
|
20240805,095200,65562260,11050,11050,11050,11050,54
|
|
20240805,095100,64965560,11050,11050,11050,11050,5
|
|
20240805,095000,64910310,11050,11050,11050,11050,0
|
|
20240805,094900,64910310,11050,11050,11050,11050,80
|
|
20240805,094800,64026310,11050,11050,11050,11050,138
|
|
20240805,094700,62501410,11050,11050,11050,11050,412
|
|
20240805,094600,57948810,11050,11050,11050,11050,1
|
|
20240805,094500,57937760,11050,11050,11050,11050,0
|
|
20240805,094400,57937760,11050,11050,11050,11050,52
|
|
20240805,094300,57363160,11050,11050,11050,11050,1
|
|
20240805,094200,57352110,11040,11040,11040,11040,0
|
|
20240805,094100,57352110,11040,11050,11050,11040,18
|
|
20240805,094000,57153380,11050,11040,11050,11040,47
|
|
20240805,093900,56634490,11040,11040,11040,11040,2
|
|
20240805,093800,56612410,11040,11040,11040,11040,0
|
|
20240805,093700,56612410,11040,11040,11040,11040,1
|
|
20240805,093600,56601370,11040,11040,11040,11040,0
|
|
20240805,093500,56601370,11040,11040,11040,11040,52
|
|
20240805,093400,56027290,11020,11020,11020,11020,0
|
|
20240805,093300,56027290,11020,11050,11050,11020,100
|
|
20240805,093200,54922520,11050,11060,11060,11050,25
|
|
20240805,093100,54646260,11030,11030,11030,11030,0
|
|
20240805,093000,54646260,11030,11060,11060,11030,15
|
|
20240805,092900,54480780,11020,11020,11020,11020,1
|
|
20240805,092800,54469760,11040,11040,11040,11040,0
|
|
20240805,092700,54469760,11040,11020,11040,11020,265
|
|
20240805,092600,51549240,11020,11020,11020,11020,23
|
|
20240805,092500,51295780,11020,11050,11050,11020,953
|
|
20240805,092400,40785750,11050,11050,11050,11050,14
|
|
20240805,092300,40631050,11050,11050,11090,11050,831
|
|
20240805,092200,31437100,11040,11040,11040,11040,490
|
|
20240805,092100,26027500,11040,11050,11050,11040,210
|
|
20240805,092000,23708830,11050,11050,11050,11050,100
|
|
20240805,091900,22603830,11050,11050,11050,11050,40
|
|
20240805,091800,22161830,11050,11050,11050,11050,12
|
|
20240805,091700,22029230,11050,11050,11050,11050,112
|
|
20240805,091600,20791630,11060,11060,11060,11050,103
|
|
20240805,091500,19652460,11060,11060,11060,11060,45
|
|
20240805,091400,19154760,11050,11110,11110,11050,1132
|
|
20240805,091300,6618850,11100,11100,11100,11100,0
|
|
20240805,091200,6618850,11100,11100,11100,11100,51
|
|
20240805,091100,6052750,11100,11100,11100,11100,10
|
|
20240805,091000,5941750,11100,11090,11100,11090,4
|
|
20240805,090900,5897360,11080,11080,11080,11080,9
|
|
20240805,090800,5797640,11080,11080,11080,11080,0
|
|
20240805,090700,5797640,11080,11080,11080,11080,0
|
|
20240805,090600,5797640,11080,11080,11080,11080,126
|
|
20240805,090500,4401560,11060,11060,11060,11060,21
|
|
20240805,090400,4169300,11070,11090,11090,11070,52
|
|
20240805,090300,3593500,11100,11110,11110,11100,169
|
|
20240805,090200,1717100,11110,11110,11110,11110,48
|
|
20240805,090100,1183820,11110,11170,11170,11110,48
|
|
20240805,090000,649420,11180,11200,11200,11180,58
|