681 lines
34 KiB
CSV
681 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,201800,164739820,12720,12720,12720,12720,177
|
|
20240508,201700,164739820,12720,12720,12720,12720,0
|
|
20240508,201600,164739820,12720,12720,12720,12720,0
|
|
20240508,201500,164739820,12720,12720,12720,12720,0
|
|
20240508,201400,164739820,12720,12720,12720,12720,0
|
|
20240508,201300,164739820,12720,12720,12720,12720,0
|
|
20240508,201200,164739820,12720,12720,12720,12720,0
|
|
20240508,201100,164739820,12720,12720,12720,12720,0
|
|
20240508,201000,164739820,12720,12720,12720,12720,0
|
|
20240508,200900,164739820,12720,12720,12720,12720,0
|
|
20240508,200800,164739820,12720,12720,12720,12720,0
|
|
20240508,200700,164739820,12720,12720,12720,12720,0
|
|
20240508,200600,164739820,12720,12720,12720,12720,0
|
|
20240508,200500,164739820,12720,12720,12720,12720,0
|
|
20240508,200400,164739820,12720,12720,12720,12720,0
|
|
20240508,200300,164739820,12720,12720,12720,12720,0
|
|
20240508,200200,164739820,12720,12720,12720,12720,0
|
|
20240508,200100,164739820,12720,12720,12720,12720,0
|
|
20240508,200000,164739820,12720,12720,12720,12720,0
|
|
20240508,195900,164739820,12720,12720,12720,12720,0
|
|
20240508,195800,164739820,12720,12720,12720,12720,0
|
|
20240508,195700,164739820,12720,12720,12720,12720,0
|
|
20240508,195600,164739820,12720,12720,12720,12720,0
|
|
20240508,195500,164739820,12720,12720,12720,12720,0
|
|
20240508,195400,164739820,12720,12720,12720,12720,0
|
|
20240508,195300,164739820,12720,12720,12720,12720,0
|
|
20240508,195200,164739820,12720,12720,12720,12720,0
|
|
20240508,195100,164739820,12720,12720,12720,12720,0
|
|
20240508,195000,164739820,12720,12720,12720,12720,0
|
|
20240508,194900,164739820,12720,12720,12720,12720,0
|
|
20240508,194800,164739820,12720,12720,12720,12720,177
|
|
20240508,194700,164739820,12720,12720,12720,12720,0
|
|
20240508,194600,164739820,12720,12720,12720,12720,0
|
|
20240508,194500,164739820,12720,12720,12720,12720,0
|
|
20240508,194400,164739820,12720,12720,12720,12720,0
|
|
20240508,194300,164739820,12720,12720,12720,12720,0
|
|
20240508,194200,164739820,12720,12720,12720,12720,0
|
|
20240508,194100,164739820,12720,12720,12720,12720,0
|
|
20240508,194000,164739820,12720,12720,12720,12720,0
|
|
20240508,193900,164739820,12720,12720,12720,12720,0
|
|
20240508,193800,164739820,12720,12720,12720,12720,0
|
|
20240508,193700,164739820,12720,12720,12720,12720,0
|
|
20240508,193600,164739820,12720,12720,12720,12720,0
|
|
20240508,193500,164739820,12720,12720,12720,12720,0
|
|
20240508,193400,164739820,12720,12720,12720,12720,0
|
|
20240508,193300,164739820,12720,12720,12720,12720,0
|
|
20240508,193200,164739820,12720,12720,12720,12720,0
|
|
20240508,193100,164739820,12720,12720,12720,12720,0
|
|
20240508,193000,164739820,12720,12720,12720,12720,0
|
|
20240508,192900,164739820,12720,12720,12720,12720,0
|
|
20240508,192800,164739820,12720,12720,12720,12720,0
|
|
20240508,192700,164739820,12720,12720,12720,12720,0
|
|
20240508,192600,164739820,12720,12720,12720,12720,0
|
|
20240508,192500,164739820,12720,12720,12720,12720,0
|
|
20240508,192400,164739820,12720,12720,12720,12720,0
|
|
20240508,192300,164739820,12720,12720,12720,12720,0
|
|
20240508,192200,164739820,12720,12720,12720,12720,0
|
|
20240508,192100,164739820,12720,12720,12720,12720,0
|
|
20240508,192000,164739820,12720,12720,12720,12720,0
|
|
20240508,191900,164739820,12720,12720,12720,12720,0
|
|
20240508,191800,164739820,12720,12720,12720,12720,177
|
|
20240508,191700,164739820,12720,12720,12720,12720,0
|
|
20240508,191600,164739820,12720,12720,12720,12720,0
|
|
20240508,191500,164739820,12720,12720,12720,12720,0
|
|
20240508,191400,164739820,12720,12720,12720,12720,0
|
|
20240508,191300,164739820,12720,12720,12720,12720,0
|
|
20240508,191200,164739820,12720,12720,12720,12720,0
|
|
20240508,191100,164739820,12720,12720,12720,12720,0
|
|
20240508,191000,164739820,12720,12720,12720,12720,0
|
|
20240508,190900,164739820,12720,12720,12720,12720,0
|
|
20240508,190800,164739820,12720,12720,12720,12720,0
|
|
20240508,190700,164739820,12720,12720,12720,12720,0
|
|
20240508,190600,164739820,12720,12720,12720,12720,0
|
|
20240508,190500,164739820,12720,12720,12720,12720,0
|
|
20240508,190400,164739820,12720,12720,12720,12720,0
|
|
20240508,190300,164739820,12720,12720,12720,12720,0
|
|
20240508,190200,164739820,12720,12720,12720,12720,0
|
|
20240508,190100,164739820,12720,12720,12720,12720,0
|
|
20240508,190000,164739820,12720,12720,12720,12720,0
|
|
20240508,185900,164739820,12720,12720,12720,12720,0
|
|
20240508,185800,164739820,12720,12720,12720,12720,0
|
|
20240508,185700,164739820,12720,12720,12720,12720,0
|
|
20240508,185600,164739820,12720,12720,12720,12720,0
|
|
20240508,185500,164739820,12720,12720,12720,12720,0
|
|
20240508,185400,164739820,12720,12720,12720,12720,0
|
|
20240508,185300,164739820,12720,12720,12720,12720,0
|
|
20240508,185200,164739820,12720,12720,12720,12720,0
|
|
20240508,185100,164739820,12720,12720,12720,12720,0
|
|
20240508,185000,164739820,12720,12720,12720,12720,0
|
|
20240508,184900,164739820,12720,12720,12720,12720,0
|
|
20240508,184800,164739820,12720,12720,12720,12720,177
|
|
20240508,184700,164739820,12720,12720,12720,12720,0
|
|
20240508,184600,164739820,12720,12720,12720,12720,0
|
|
20240508,184500,164739820,12720,12720,12720,12720,0
|
|
20240508,184400,164739820,12720,12720,12720,12720,0
|
|
20240508,184300,164739820,12720,12720,12720,12720,0
|
|
20240508,184200,164739820,12720,12720,12720,12720,0
|
|
20240508,184100,164739820,12720,12720,12720,12720,0
|
|
20240508,184000,164739820,12720,12720,12720,12720,0
|
|
20240508,183900,164739820,12720,12720,12720,12720,0
|
|
20240508,183800,164739820,12720,12720,12720,12720,0
|
|
20240508,183700,164739820,12720,12720,12720,12720,0
|
|
20240508,183600,164739820,12720,12720,12720,12720,0
|
|
20240508,183500,164739820,12720,12720,12720,12720,0
|
|
20240508,183400,164739820,12720,12720,12720,12720,0
|
|
20240508,183300,164739820,12720,12720,12720,12720,0
|
|
20240508,183200,164739820,12720,12720,12720,12720,0
|
|
20240508,183100,164739820,12720,12720,12720,12720,0
|
|
20240508,183000,164739820,12720,12720,12720,12720,0
|
|
20240508,182900,164739820,12720,12720,12720,12720,0
|
|
20240508,182800,164739820,12720,12720,12720,12720,0
|
|
20240508,182700,164739820,12720,12720,12720,12720,0
|
|
20240508,182600,164739820,12720,12720,12720,12720,0
|
|
20240508,182500,164739820,12720,12720,12720,12720,0
|
|
20240508,182400,164739820,12720,12720,12720,12720,0
|
|
20240508,182300,164739820,12720,12720,12720,12720,0
|
|
20240508,182200,164739820,12720,12720,12720,12720,0
|
|
20240508,182100,164739820,12720,12720,12720,12720,0
|
|
20240508,182000,164739820,12720,12720,12720,12720,0
|
|
20240508,181900,164739820,12720,12720,12720,12720,0
|
|
20240508,181800,164739820,12720,12720,12720,12720,177
|
|
20240508,181700,164739820,12720,12720,12720,12720,0
|
|
20240508,181600,164739820,12720,12720,12720,12720,0
|
|
20240508,181500,164739820,12720,12720,12720,12720,0
|
|
20240508,181400,164739820,12720,12720,12720,12720,0
|
|
20240508,181300,164739820,12720,12720,12720,12720,0
|
|
20240508,181200,164739820,12720,12720,12720,12720,0
|
|
20240508,181100,164739820,12720,12720,12720,12720,0
|
|
20240508,181000,164739820,12720,12720,12720,12720,0
|
|
20240508,180900,164739820,12720,12720,12720,12720,0
|
|
20240508,180800,164739820,12720,12720,12720,12720,0
|
|
20240508,180700,164739820,12720,12720,12720,12720,0
|
|
20240508,180600,164739820,12720,12720,12720,12720,0
|
|
20240508,180500,164739820,12720,12720,12720,12720,0
|
|
20240508,180400,164739820,12720,12720,12720,12720,0
|
|
20240508,180300,164739820,12720,12720,12720,12720,0
|
|
20240508,180200,164739820,12720,12720,12720,12720,0
|
|
20240508,180100,164739820,12720,12720,12720,12720,0
|
|
20240508,180000,164739820,12720,12720,12720,12720,0
|
|
20240508,175900,164739820,12720,12720,12720,12720,0
|
|
20240508,175800,164739820,12720,12720,12720,12720,0
|
|
20240508,175700,164739820,12720,12720,12720,12720,0
|
|
20240508,175600,164739820,12720,12720,12720,12720,0
|
|
20240508,175500,164739820,12720,12720,12720,12720,0
|
|
20240508,175400,164739820,12720,12720,12720,12720,0
|
|
20240508,175300,164739820,12720,12720,12720,12720,0
|
|
20240508,175200,164739820,12720,12720,12720,12720,0
|
|
20240508,175100,164739820,12720,12720,12720,12720,0
|
|
20240508,175000,164739820,12720,12720,12720,12720,0
|
|
20240508,174900,164739820,12720,12720,12720,12720,0
|
|
20240508,174800,164739820,12720,12720,12720,12720,177
|
|
20240508,174700,164739820,12720,12720,12720,12720,0
|
|
20240508,174600,164739820,12720,12720,12720,12720,0
|
|
20240508,174500,164739820,12720,12720,12720,12720,0
|
|
20240508,174400,164739820,12720,12720,12720,12720,0
|
|
20240508,174300,164739820,12720,12720,12720,12720,0
|
|
20240508,174200,164739820,12720,12720,12720,12720,0
|
|
20240508,174100,164739820,12720,12720,12720,12720,0
|
|
20240508,174000,164739820,12720,12720,12720,12720,0
|
|
20240508,173900,164739820,12720,12720,12720,12720,0
|
|
20240508,173800,164739820,12720,12720,12720,12720,0
|
|
20240508,173700,164739820,12720,12720,12720,12720,0
|
|
20240508,173600,164739820,12720,12720,12720,12720,0
|
|
20240508,173500,164739820,12720,12720,12720,12720,0
|
|
20240508,173400,164739820,12720,12720,12720,12720,0
|
|
20240508,173300,164739820,12720,12720,12720,12720,0
|
|
20240508,173200,164739820,12720,12720,12720,12720,0
|
|
20240508,173100,164739820,12720,12720,12720,12720,0
|
|
20240508,173000,164739820,12720,12720,12720,12720,0
|
|
20240508,172900,164739820,12720,12720,12720,12720,0
|
|
20240508,172800,164739820,12720,12720,12720,12720,0
|
|
20240508,172700,164739820,12720,12720,12720,12720,0
|
|
20240508,172600,164739820,12720,12720,12720,12720,0
|
|
20240508,172500,164739820,12720,12720,12720,12720,0
|
|
20240508,172400,164739820,12720,12720,12720,12720,0
|
|
20240508,172300,164739820,12720,12720,12720,12720,0
|
|
20240508,172200,164739820,12720,12720,12720,12720,0
|
|
20240508,172100,164739820,12720,12720,12720,12720,0
|
|
20240508,172000,164739820,12720,12720,12720,12720,0
|
|
20240508,171900,164739820,12720,12720,12720,12720,0
|
|
20240508,171800,164739820,12720,12720,12720,12720,177
|
|
20240508,171700,164739820,12720,12720,12720,12720,0
|
|
20240508,171600,164739820,12720,12720,12720,12720,0
|
|
20240508,171500,164739820,12720,12720,12720,12720,0
|
|
20240508,171400,164739820,12720,12720,12720,12720,0
|
|
20240508,171300,164739820,12720,12720,12720,12720,0
|
|
20240508,171200,164739820,12720,12720,12720,12720,0
|
|
20240508,171100,164739820,12720,12720,12720,12720,0
|
|
20240508,171000,164739820,12720,12720,12720,12720,0
|
|
20240508,170900,164739820,12720,12720,12720,12720,0
|
|
20240508,170800,164739820,12720,12720,12720,12720,0
|
|
20240508,170700,164739820,12720,12720,12720,12720,0
|
|
20240508,170600,164739820,12720,12720,12720,12720,0
|
|
20240508,170500,164739820,12720,12720,12720,12720,0
|
|
20240508,170400,164739820,12720,12720,12720,12720,0
|
|
20240508,170300,164739820,12720,12720,12720,12720,0
|
|
20240508,170200,164739820,12720,12720,12720,12720,0
|
|
20240508,170100,164739820,12720,12720,12720,12720,0
|
|
20240508,170000,164739820,12720,12720,12720,12720,0
|
|
20240508,165900,164739820,12720,12720,12720,12720,0
|
|
20240508,165800,164739820,12720,12720,12720,12720,0
|
|
20240508,165700,164739820,12720,12720,12720,12720,0
|
|
20240508,165600,164739820,12720,12720,12720,12720,0
|
|
20240508,165500,164739820,12720,12720,12720,12720,0
|
|
20240508,165400,164739820,12720,12720,12720,12720,0
|
|
20240508,165300,164739820,12720,12720,12720,12720,0
|
|
20240508,165200,164739820,12720,12720,12720,12720,0
|
|
20240508,165100,164739820,12720,12720,12720,12720,0
|
|
20240508,165000,164739820,12720,12720,12720,12720,0
|
|
20240508,164900,164739820,12720,12720,12720,12720,0
|
|
20240508,164800,164739820,12720,12720,12720,12720,177
|
|
20240508,164700,164739820,12720,12720,12720,12720,0
|
|
20240508,164600,164739820,12720,12720,12720,12720,0
|
|
20240508,164500,164739820,12720,12720,12720,12720,0
|
|
20240508,164400,164739820,12720,12720,12720,12720,0
|
|
20240508,164300,164739820,12720,12720,12720,12720,0
|
|
20240508,164200,164739820,12720,12720,12720,12720,0
|
|
20240508,164100,164739820,12720,12720,12720,12720,0
|
|
20240508,164000,164739820,12720,12720,12720,12720,0
|
|
20240508,163900,164739820,12720,12720,12720,12720,0
|
|
20240508,163800,164739820,12720,12720,12720,12720,0
|
|
20240508,163700,164739820,12720,12720,12720,12720,0
|
|
20240508,163600,164739820,12720,12720,12720,12720,0
|
|
20240508,163500,164739820,12720,12720,12720,12720,0
|
|
20240508,163400,164739820,12720,12720,12720,12720,0
|
|
20240508,163300,164739820,12720,12720,12720,12720,0
|
|
20240508,163200,164739820,12720,12720,12720,12720,0
|
|
20240508,163100,164739820,12720,12720,12720,12720,0
|
|
20240508,163000,164739820,12720,12720,12720,12720,0
|
|
20240508,162900,164739820,12720,12720,12720,12720,0
|
|
20240508,162800,164739820,12720,12720,12720,12720,0
|
|
20240508,162700,164739820,12720,12720,12720,12720,0
|
|
20240508,162600,164739820,12720,12720,12720,12720,0
|
|
20240508,162500,164739820,12720,12720,12720,12720,0
|
|
20240508,162400,164739820,12720,12720,12720,12720,0
|
|
20240508,162300,164739820,12720,12720,12720,12720,0
|
|
20240508,162200,164739820,12720,12720,12720,12720,0
|
|
20240508,162100,164739820,12720,12720,12720,12720,0
|
|
20240508,162000,164739820,12720,12720,12720,12720,0
|
|
20240508,161900,164739820,12720,12720,12720,12720,0
|
|
20240508,161800,164739820,12720,12720,12720,12720,177
|
|
20240508,161700,164739820,12720,12720,12720,12720,0
|
|
20240508,161600,164739820,12720,12720,12720,12720,0
|
|
20240508,161500,164739820,12720,12720,12720,12720,0
|
|
20240508,161400,164739820,12720,12720,12720,12720,0
|
|
20240508,161300,164739820,12720,12720,12720,12720,0
|
|
20240508,161200,164739820,12720,12720,12720,12720,0
|
|
20240508,161100,164739820,12720,12720,12720,12720,0
|
|
20240508,161000,164739820,12720,12720,12720,12720,0
|
|
20240508,160900,164739820,12720,12720,12720,12720,0
|
|
20240508,160800,164739820,12720,12720,12720,12720,0
|
|
20240508,160700,164739820,12720,12720,12720,12720,0
|
|
20240508,160600,164739820,12720,12720,12720,12720,0
|
|
20240508,160500,164739820,12720,12720,12720,12720,0
|
|
20240508,160400,164739820,12720,12720,12720,12720,0
|
|
20240508,160300,164739820,12720,12720,12720,12720,0
|
|
20240508,160200,164739820,12720,12720,12720,12720,0
|
|
20240508,160100,164739820,12720,12720,12720,12720,0
|
|
20240508,160000,164739820,12720,12720,12720,12720,0
|
|
20240508,155900,164739820,12720,12720,12720,12720,0
|
|
20240508,155800,164739820,12720,12720,12720,12720,0
|
|
20240508,155700,164739820,12720,12720,12720,12720,0
|
|
20240508,155600,164739820,12720,12720,12720,12720,0
|
|
20240508,155500,164739820,12720,12720,12720,12720,0
|
|
20240508,155400,164739820,12720,12720,12720,12720,0
|
|
20240508,155300,164739820,12720,12720,12720,12720,0
|
|
20240508,155200,164739820,12720,12720,12720,12720,0
|
|
20240508,155100,164739820,12720,12720,12720,12720,0
|
|
20240508,155000,164739820,12720,12720,12720,12720,0
|
|
20240508,154900,164739820,12720,12720,12720,12720,0
|
|
20240508,154800,164739820,12720,12720,12720,12720,177
|
|
20240508,154700,164739820,12720,12720,12720,12720,0
|
|
20240508,154600,164739820,12720,12720,12720,12720,0
|
|
20240508,154500,164739820,12720,12720,12720,12720,0
|
|
20240508,154400,164739820,12720,12720,12720,12720,0
|
|
20240508,154300,164739820,12720,12720,12720,12720,0
|
|
20240508,154200,164739820,12720,12720,12720,12720,0
|
|
20240508,154100,164739820,12720,12720,12720,12720,0
|
|
20240508,154000,164739820,12720,12720,12720,12720,0
|
|
20240508,153900,164739820,12720,12720,12720,12720,0
|
|
20240508,153800,164739820,12720,12720,12720,12720,0
|
|
20240508,153700,164739820,12720,12720,12720,12720,0
|
|
20240508,153600,164739820,12720,12720,12720,12720,0
|
|
20240508,153500,164739820,12720,12720,12720,12720,0
|
|
20240508,153400,164739820,12720,12720,12720,12720,0
|
|
20240508,153300,164739820,12720,12720,12720,12720,0
|
|
20240508,153200,164739820,12720,12720,12720,12720,0
|
|
20240508,153100,164739820,12720,12720,12720,12720,0
|
|
20240508,153000,164739820,12720,12720,12720,12720,177
|
|
20240508,152900,162488380,12740,12740,12740,12740,0
|
|
20240508,152800,162488380,12740,12740,12740,12740,0
|
|
20240508,152700,162488380,12740,12740,12740,12740,0
|
|
20240508,152600,162488380,12740,12740,12740,12740,0
|
|
20240508,152500,162488380,12740,12740,12740,12740,0
|
|
20240508,152400,162488380,12740,12740,12740,12740,0
|
|
20240508,152300,162488380,12740,12740,12740,12740,0
|
|
20240508,152200,162488380,12740,12740,12740,12740,0
|
|
20240508,152100,162488380,12740,12740,12740,12740,0
|
|
20240508,152000,162488380,12740,12740,12740,12740,0
|
|
20240508,151900,162488380,12740,12740,12740,12740,3
|
|
20240508,151800,162450160,12760,12760,12760,12760,1
|
|
20240508,151700,162437400,12750,12750,12750,12750,65
|
|
20240508,151600,161608650,12730,12750,12750,12730,136
|
|
20240508,151500,159875040,12740,12740,12750,12740,19
|
|
20240508,151400,159632890,12750,12750,12750,12740,32
|
|
20240508,151300,159225020,12750,12750,12750,12750,18
|
|
20240508,151200,158995520,12740,12750,12750,12740,43
|
|
20240508,151100,158447600,12750,12750,12750,12750,20
|
|
20240508,151000,158192600,12750,12740,12750,12740,42
|
|
20240508,150900,157657270,12750,12750,12750,12750,18
|
|
20240508,150800,157427770,12750,12750,12750,12750,10
|
|
20240508,150700,157300270,12750,12750,12750,12750,18
|
|
20240508,150600,157070770,12750,12750,12750,12750,10
|
|
20240508,150500,156943270,12750,12750,12750,12750,18
|
|
20240508,150400,156713770,12750,12750,12750,12750,11
|
|
20240508,150300,156573520,12750,12750,12750,12750,18
|
|
20240508,150200,156344020,12750,12750,12750,12750,9
|
|
20240508,150100,156229270,12740,12750,12750,12740,22
|
|
20240508,150000,155948800,12750,12750,12750,12750,109
|
|
20240508,145900,154559050,12750,12750,12750,12750,19
|
|
20240508,145800,154316800,12730,12750,12750,12730,19
|
|
20240508,145700,154074750,12750,12750,12750,12750,22
|
|
20240508,145600,153794250,12750,12750,12750,12750,14
|
|
20240508,145500,153615750,12730,12730,12750,12720,52
|
|
20240508,145400,152953510,12750,12750,12750,12750,9
|
|
20240508,145300,152838760,12750,12750,12750,12750,19
|
|
20240508,145200,152596510,12750,12750,12750,12750,89
|
|
20240508,145100,151461760,12750,12750,12750,12750,19
|
|
20240508,145000,151219510,12750,12750,12750,12750,9
|
|
20240508,144900,151104760,12750,12720,12750,12720,1408
|
|
20240508,144800,133174640,12720,12720,12720,12720,9
|
|
20240508,144700,133060160,12720,12720,12720,12720,19
|
|
20240508,144600,132818480,12710,12720,12720,12710,32
|
|
20240508,144500,132411560,12720,12720,12720,12720,21
|
|
20240508,144400,132144440,12720,12720,12720,12720,9
|
|
20240508,144300,132029960,12720,12720,12720,12710,18
|
|
20240508,144200,131801070,12720,12720,12720,12720,9
|
|
20240508,144100,131686590,12720,12720,12720,12710,22
|
|
20240508,144000,131406780,12720,12690,12720,12690,12
|
|
20240508,143900,131254230,12730,12710,12730,12710,200
|
|
20240508,143800,128711250,12710,12690,12710,12690,10
|
|
20240508,143700,128584170,12710,12710,12710,12710,19
|
|
20240508,143600,128342680,12700,12700,12710,12700,15
|
|
20240508,143500,128152080,12710,12710,12710,12690,21
|
|
20240508,143400,127885200,12710,12710,12710,12710,9
|
|
20240508,143300,127770810,12710,12710,12710,12710,18
|
|
20240508,143200,127542030,12700,12700,12700,12700,0
|
|
20240508,143100,127542030,12700,12700,12700,12700,2
|
|
20240508,143000,127516630,12700,12700,12700,12700,0
|
|
20240508,142900,127516630,12700,12700,12700,12700,10
|
|
20240508,142800,127389630,12700,12700,12700,12700,0
|
|
20240508,142700,127389630,12700,12700,12700,12700,2
|
|
20240508,142600,127364230,12700,12700,12700,12700,2
|
|
20240508,142500,127338830,12690,12690,12690,12690,0
|
|
20240508,142400,127338830,12690,12690,12690,12690,42
|
|
20240508,142300,126805850,12690,12690,12690,12690,1
|
|
20240508,142200,126793160,12690,12690,12690,12690,0
|
|
20240508,142100,126793160,12690,12700,12700,12690,10
|
|
20240508,142000,126666230,12700,12700,12700,12700,20
|
|
20240508,141900,126412230,12700,12700,12700,12700,2
|
|
20240508,141800,126386830,12700,12700,12700,12700,5
|
|
20240508,141700,126323330,12690,12690,12690,12690,31
|
|
20240508,141600,125929940,12670,12670,12670,12670,0
|
|
20240508,141500,125929940,12670,12670,12670,12670,0
|
|
20240508,141400,125929940,12670,12690,12690,12670,115
|
|
20240508,141300,124472850,12700,12700,12700,12700,17
|
|
20240508,141200,124256950,12700,12700,12700,12700,0
|
|
20240508,141100,124256950,12700,12700,12700,12700,0
|
|
20240508,141000,124256950,12700,12700,12700,12700,0
|
|
20240508,140900,124256950,12700,12700,12700,12700,0
|
|
20240508,140800,124256950,12700,12700,12700,12700,2
|
|
20240508,140700,124231550,12700,12700,12700,12700,0
|
|
20240508,140600,124231550,12700,12700,12700,12700,0
|
|
20240508,140500,124231550,12700,12700,12700,12700,0
|
|
20240508,140400,124231550,12700,12700,12700,12700,0
|
|
20240508,140300,124231550,12700,12700,12700,12700,27
|
|
20240508,140200,123888650,12700,12700,12700,12700,0
|
|
20240508,140100,123888650,12700,12700,12700,12700,0
|
|
20240508,140000,123888650,12700,12700,12700,12700,0
|
|
20240508,135900,123888650,12700,12700,12700,12700,18
|
|
20240508,135800,123660050,12690,12700,12700,12690,3
|
|
20240508,135700,123621970,12690,12690,12690,12690,1
|
|
20240508,135600,123609280,12680,12680,12680,12680,0
|
|
20240508,135500,123609280,12680,12680,12680,12680,0
|
|
20240508,135400,123609280,12680,12680,12680,12680,0
|
|
20240508,135300,123609280,12680,12680,12680,12680,0
|
|
20240508,135200,123609280,12680,12690,12690,12680,3
|
|
20240508,135100,123571230,12690,12690,12690,12690,0
|
|
20240508,135000,123571230,12690,12690,12690,12690,0
|
|
20240508,134900,123571230,12690,12690,12690,12690,0
|
|
20240508,134800,123571230,12690,12690,12690,12690,20
|
|
20240508,134700,123317430,12700,12700,12700,12700,0
|
|
20240508,134600,123317430,12700,12690,12700,12690,88
|
|
20240508,134500,122199860,12690,12680,12690,12680,48
|
|
20240508,134400,121590750,12680,12690,12690,12680,330
|
|
20240508,134300,117403350,12690,12690,12690,12690,0
|
|
20240508,134200,117403350,12690,12680,12690,12680,230
|
|
20240508,134100,114484680,12670,12670,12670,12670,2
|
|
20240508,134000,114459340,12670,12680,12690,12670,515
|
|
20240508,133900,107924640,12680,12680,12680,12680,4
|
|
20240508,133800,107873920,12670,12670,12670,12670,67
|
|
20240508,133700,107025030,12670,12670,12670,12670,0
|
|
20240508,133600,107025030,12670,12670,12670,12670,0
|
|
20240508,133500,107025030,12670,12670,12670,12670,0
|
|
20240508,133400,107025030,12670,12670,12670,12670,3
|
|
20240508,133300,106987020,12670,12670,12670,12670,9
|
|
20240508,133200,106872990,12670,12670,12670,12670,0
|
|
20240508,133100,106872990,12670,12670,12670,12670,0
|
|
20240508,133000,106872990,12670,12670,12670,12670,1
|
|
20240508,132900,106860320,12660,12660,12660,12660,26
|
|
20240508,132800,106531160,12660,12660,12660,12660,0
|
|
20240508,132700,106531160,12660,12660,12660,12660,0
|
|
20240508,132600,106531160,12660,12660,12660,12660,1
|
|
20240508,132500,106518500,12650,12650,12650,12650,40
|
|
20240508,132400,106012500,12650,12650,12650,12650,0
|
|
20240508,132300,106012500,12650,12650,12650,12650,0
|
|
20240508,132200,106012500,12650,12650,12650,12650,0
|
|
20240508,132100,106012500,12650,12650,12650,12650,0
|
|
20240508,132000,106012500,12650,12640,12650,12640,57
|
|
20240508,131900,105292010,12640,12640,12640,12640,16
|
|
20240508,131800,105089770,12620,12620,12620,12620,0
|
|
20240508,131700,105089770,12620,12620,12620,12620,0
|
|
20240508,131600,105089770,12620,12630,12650,12620,459
|
|
20240508,131500,99291970,12630,12630,12630,12630,0
|
|
20240508,131400,99291970,12630,12600,12630,12600,1635
|
|
20240508,131300,78673640,12600,12600,12600,12600,0
|
|
20240508,131200,78673640,12600,12600,12600,12600,1
|
|
20240508,131100,78661040,12590,12590,12590,12590,1
|
|
20240508,131000,78648450,12590,12590,12590,12590,0
|
|
20240508,130900,78648450,12590,12600,12600,12590,163
|
|
20240508,130800,76596260,12600,12600,12600,12600,0
|
|
20240508,130700,76596260,12600,12600,12600,12600,1
|
|
20240508,130600,76583660,12600,12600,12600,12600,0
|
|
20240508,130500,76583660,12600,12600,12600,12600,0
|
|
20240508,130400,76583660,12600,12600,12600,12600,0
|
|
20240508,130300,76583660,12600,12600,12600,12600,0
|
|
20240508,130200,76583660,12600,12600,12600,12600,4
|
|
20240508,130100,76533260,12590,12590,12590,12590,0
|
|
20240508,130000,76533260,12590,12590,12590,12590,4
|
|
20240508,125900,76482900,12590,12590,12590,12590,0
|
|
20240508,125800,76482900,12590,12590,12590,12590,0
|
|
20240508,125700,76482900,12590,12610,12610,12590,172
|
|
20240508,125600,74315920,12610,12610,12610,12610,0
|
|
20240508,125500,74315920,12610,12610,12610,12610,40
|
|
20240508,125400,73811520,12610,12610,12610,12610,0
|
|
20240508,125300,73811520,12610,12610,12610,12610,0
|
|
20240508,125200,73811520,12610,12610,12610,12610,0
|
|
20240508,125100,73811520,12610,12610,12610,12610,0
|
|
20240508,125000,73811520,12610,12610,12610,12610,6
|
|
20240508,124900,73735860,12620,12620,12620,12620,0
|
|
20240508,124800,73735860,12620,12620,12620,12620,0
|
|
20240508,124700,73735860,12620,12620,12620,12620,38
|
|
20240508,124600,73256300,12640,12640,12640,12640,0
|
|
20240508,124500,73256300,12640,12640,12640,12640,0
|
|
20240508,124400,73256300,12640,12640,12640,12640,159
|
|
20240508,124300,71246540,12640,12640,12640,12640,4
|
|
20240508,124200,71195980,12640,12640,12640,12640,0
|
|
20240508,124100,71195980,12640,12640,12640,12640,0
|
|
20240508,124000,71195980,12640,12640,12640,12640,0
|
|
20240508,123900,71195980,12640,12640,12640,12640,0
|
|
20240508,123800,71195980,12640,12640,12640,12640,0
|
|
20240508,123700,71195980,12640,12640,12640,12640,0
|
|
20240508,123600,71195980,12640,12640,12640,12640,0
|
|
20240508,123500,71195980,12640,12640,12640,12640,0
|
|
20240508,123400,71195980,12640,12640,12640,12640,0
|
|
20240508,123300,71195980,12640,12640,12640,12640,0
|
|
20240508,123200,71195980,12640,12640,12640,12640,0
|
|
20240508,123100,71195980,12640,12640,12640,12640,0
|
|
20240508,123000,71195980,12640,12640,12640,12640,1
|
|
20240508,122900,71183340,12640,12640,12640,12640,0
|
|
20240508,122800,71183340,12640,12640,12640,12640,1
|
|
20240508,122700,71170700,12620,12620,12620,12620,1
|
|
20240508,122600,71158080,12620,12620,12620,12620,0
|
|
20240508,122500,71158080,12620,12620,12620,12620,0
|
|
20240508,122400,71158080,12620,12640,12640,12620,23
|
|
20240508,122300,70867420,12650,12650,12650,12650,0
|
|
20240508,122200,70867420,12650,12650,12650,12650,0
|
|
20240508,122100,70867420,12650,12650,12650,12650,0
|
|
20240508,122000,70867420,12650,12650,12650,12650,1
|
|
20240508,121900,70854770,12650,12650,12650,12650,0
|
|
20240508,121800,70854770,12650,12650,12650,12650,0
|
|
20240508,121700,70854770,12650,12650,12650,12650,0
|
|
20240508,121600,70854770,12650,12650,12650,12650,0
|
|
20240508,121500,70854770,12650,12650,12650,12650,0
|
|
20240508,121400,70854770,12650,12650,12650,12650,0
|
|
20240508,121300,70854770,12650,12650,12650,12650,0
|
|
20240508,121200,70854770,12650,12650,12650,12650,0
|
|
20240508,121100,70854770,12650,12650,12650,12650,0
|
|
20240508,121000,70854770,12650,12650,12650,12650,0
|
|
20240508,120900,70854770,12650,12650,12650,12650,0
|
|
20240508,120800,70854770,12650,12650,12650,12650,0
|
|
20240508,120700,70854770,12650,12650,12650,12650,0
|
|
20240508,120600,70854770,12650,12650,12650,12650,0
|
|
20240508,120500,70854770,12650,12650,12650,12650,0
|
|
20240508,120400,70854770,12650,12650,12650,12650,0
|
|
20240508,120300,70854770,12650,12650,12650,12650,0
|
|
20240508,120200,70854770,12650,12650,12650,12650,0
|
|
20240508,120100,70854770,12650,12650,12650,12650,1
|
|
20240508,120000,70842120,12640,12640,12640,12640,10
|
|
20240508,115900,70715720,12640,12640,12640,12640,18
|
|
20240508,115800,70488200,12640,12640,12640,12640,82
|
|
20240508,115700,69451720,12640,12640,12640,12640,18
|
|
20240508,115600,69224200,12640,12640,12640,12640,0
|
|
20240508,115500,69224200,12640,12640,12640,12640,0
|
|
20240508,115400,69224200,12640,12640,12640,12640,1
|
|
20240508,115300,69211560,12600,12600,12600,12600,0
|
|
20240508,115200,69211560,12600,12600,12600,12600,0
|
|
20240508,115100,69211560,12600,12600,12600,12600,0
|
|
20240508,115000,69211560,12600,12600,12600,12600,0
|
|
20240508,114900,69211560,12600,12600,12600,12600,344
|
|
20240508,114800,64877160,12600,12600,12600,12600,0
|
|
20240508,114700,64877160,12600,12600,12600,12600,10
|
|
20240508,114600,64751160,12600,12630,12630,12600,533
|
|
20240508,114500,58024310,12640,12640,12640,12640,0
|
|
20240508,114400,58024310,12640,12640,12640,12640,0
|
|
20240508,114300,58024310,12640,12640,12640,12640,0
|
|
20240508,114200,58024310,12640,12640,12640,12640,0
|
|
20240508,114100,58024310,12640,12640,12640,12640,0
|
|
20240508,114000,58024310,12640,12640,12640,12640,11
|
|
20240508,113900,57885270,12640,12640,12640,12640,1
|
|
20240508,113800,57872630,12640,12640,12640,12640,13
|
|
20240508,113700,57708310,12640,12640,12640,12640,20
|
|
20240508,113600,57455510,12640,12640,12640,12640,1
|
|
20240508,113500,57442870,12640,12640,12640,12640,9
|
|
20240508,113400,57329110,12670,12670,12670,12670,0
|
|
20240508,113300,57329110,12670,12670,12670,12670,0
|
|
20240508,113200,57329110,12670,12670,12670,12670,0
|
|
20240508,113100,57329110,12670,12670,12670,12670,0
|
|
20240508,113000,57329110,12670,12670,12670,12670,39
|
|
20240508,112900,56834980,12660,12650,12660,12650,86
|
|
20240508,112800,55746970,12650,12650,12650,12650,0
|
|
20240508,112700,55746970,12650,12650,12650,12650,27
|
|
20240508,112600,55405420,12650,12650,12650,12650,0
|
|
20240508,112500,55405420,12650,12650,12650,12650,0
|
|
20240508,112400,55405420,12650,12650,12650,12650,0
|
|
20240508,112300,55405420,12650,12650,12650,12650,0
|
|
20240508,112200,55405420,12650,12650,12650,12650,38
|
|
20240508,112100,54924720,12660,12660,12660,12660,0
|
|
20240508,112000,54924720,12660,12660,12660,12660,0
|
|
20240508,111900,54924720,12660,12660,12660,12660,13
|
|
20240508,111800,54760140,12660,12660,12660,12660,0
|
|
20240508,111700,54760140,12660,12660,12660,12660,0
|
|
20240508,111600,54760140,12660,12660,12660,12660,0
|
|
20240508,111500,54760140,12660,12660,12660,12660,1
|
|
20240508,111400,54747480,12690,12690,12690,12690,0
|
|
20240508,111300,54747480,12690,12690,12690,12690,0
|
|
20240508,111200,54747480,12690,12690,12690,12690,0
|
|
20240508,111100,54747480,12690,12690,12690,12690,1
|
|
20240508,111000,54734790,12690,12690,12690,12690,0
|
|
20240508,110900,54734790,12690,12690,12690,12690,0
|
|
20240508,110800,54734790,12690,12690,12690,12690,5
|
|
20240508,110700,54671340,12690,12690,12690,12690,0
|
|
20240508,110600,54671340,12690,12690,12690,12690,0
|
|
20240508,110500,54671340,12690,12690,12690,12690,1
|
|
20240508,110400,54658650,12640,12640,12640,12640,0
|
|
20240508,110300,54658650,12640,12640,12640,12640,0
|
|
20240508,110200,54658650,12640,12640,12640,12640,0
|
|
20240508,110100,54658650,12640,12640,12640,12640,0
|
|
20240508,110000,54658650,12640,12650,12650,12640,74
|
|
20240508,105900,53722730,12650,12650,12650,12650,0
|
|
20240508,105800,53722730,12650,12650,12650,12650,0
|
|
20240508,105700,53722730,12650,12650,12650,12650,0
|
|
20240508,105600,53722730,12650,12650,12650,12650,0
|
|
20240508,105500,53722730,12650,12650,12650,12650,0
|
|
20240508,105400,53722730,12650,12650,12650,12650,0
|
|
20240508,105300,53722730,12650,12650,12650,12650,2
|
|
20240508,105200,53697430,12660,12660,12660,12660,0
|
|
20240508,105100,53697430,12660,12660,12660,12660,0
|
|
20240508,105000,53697430,12660,12660,12660,12660,0
|
|
20240508,104900,53697430,12660,12660,12660,12660,0
|
|
20240508,104800,53697430,12660,12660,12660,12660,0
|
|
20240508,104700,53697430,12660,12660,12660,12660,15
|
|
20240508,104600,53507530,12660,12660,12660,12660,0
|
|
20240508,104500,53507530,12660,12660,12660,12660,0
|
|
20240508,104400,53507530,12660,12660,12660,12660,0
|
|
20240508,104300,53507530,12660,12660,12660,12660,33
|
|
20240508,104200,53089750,12660,12660,12660,12660,0
|
|
20240508,104100,53089750,12660,12660,12660,12660,1
|
|
20240508,104000,53077090,12650,12650,12650,12650,0
|
|
20240508,103900,53077090,12650,12650,12650,12650,0
|
|
20240508,103800,53077090,12650,12650,12650,12650,0
|
|
20240508,103700,53077090,12650,12650,12650,12650,0
|
|
20240508,103600,53077090,12650,12650,12650,12650,24
|
|
20240508,103500,52773490,12650,12650,12650,12650,0
|
|
20240508,103400,52773490,12650,12650,12650,12650,0
|
|
20240508,103300,52773490,12650,12650,12650,12650,0
|
|
20240508,103200,52773490,12650,12650,12650,12650,12
|
|
20240508,103100,52621690,12650,12650,12650,12650,5
|
|
20240508,103000,52558440,12650,12650,12650,12650,20
|
|
20240508,102900,52305440,12650,12650,12650,12650,0
|
|
20240508,102800,52305440,12650,12650,12650,12650,0
|
|
20240508,102700,52305440,12650,12650,12650,12650,0
|
|
20240508,102600,52305440,12650,12650,12650,12650,0
|
|
20240508,102500,52305440,12650,12650,12650,12650,0
|
|
20240508,102400,52305440,12650,12650,12650,12650,0
|
|
20240508,102300,52305440,12650,12650,12650,12650,0
|
|
20240508,102200,52305440,12650,12650,12650,12650,0
|
|
20240508,102100,52305440,12650,12650,12650,12650,30
|
|
20240508,102000,51925940,12650,12700,12700,12650,60
|
|
20240508,101900,51165670,12660,12660,12660,12660,1
|
|
20240508,101800,51153010,12710,12710,12710,12710,0
|
|
20240508,101700,51153010,12710,12710,12710,12710,0
|
|
20240508,101600,51153010,12710,12710,12710,12710,0
|
|
20240508,101500,51153010,12710,12710,12710,12710,0
|
|
20240508,101400,51153010,12710,12710,12710,12710,0
|
|
20240508,101300,51153010,12710,12710,12710,12710,0
|
|
20240508,101200,51153010,12710,12710,12710,12710,0
|
|
20240508,101100,51153010,12710,12670,12710,12670,15
|
|
20240508,101000,50962700,12670,12670,12670,12660,72
|
|
20240508,100900,50050730,12670,12670,12670,12670,24
|
|
20240508,100800,49746650,12680,12680,12680,12680,4
|
|
20240508,100700,49695930,12680,12680,12680,12680,34
|
|
20240508,100600,49264810,12690,12690,12690,12690,0
|
|
20240508,100500,49264810,12690,12610,12690,12610,247
|
|
20240508,100400,46147340,12670,12670,12670,12670,40
|
|
20240508,100300,45640540,12600,12660,12660,12590,1042
|
|
20240508,100200,32501070,12710,12710,12710,12710,5
|
|
20240508,100100,32437520,12710,12710,12710,12710,1
|
|
20240508,100000,32424810,12710,12670,12710,12670,24
|
|
20240508,095900,32119930,12660,12670,12670,12660,57
|
|
20240508,095800,31397750,12670,12670,12670,12670,2
|
|
20240508,095700,31372410,12650,12640,12650,12640,444
|
|
20240508,095600,25759970,12640,12640,12640,12640,0
|
|
20240508,095500,25759970,12640,12640,12640,12640,2
|
|
20240508,095400,25734690,12640,12640,12640,12640,12
|
|
20240508,095300,25583010,12640,12640,12640,12640,2
|
|
20240508,095200,25557730,12630,12630,12630,12630,1
|
|
20240508,095100,25545100,12640,12640,12640,12640,2
|
|
20240508,095000,25519820,12630,12630,12630,12630,0
|
|
20240508,094900,25519820,12630,12630,12630,12630,0
|
|
20240508,094800,25519820,12630,12630,12630,12630,0
|
|
20240508,094700,25519820,12630,12630,12630,12630,0
|
|
20240508,094600,25519820,12630,12630,12630,12630,0
|
|
20240508,094500,25519820,12630,12630,12630,12630,0
|
|
20240508,094400,25519820,12630,12640,12640,12630,92
|
|
20240508,094300,24357170,12640,12640,12640,12640,0
|
|
20240508,094200,24357170,12640,12640,12640,12640,0
|
|
20240508,094100,24357170,12640,12660,12660,12640,28
|
|
20240508,094000,24002870,12670,12670,12670,12670,0
|
|
20240508,093900,24002870,12670,12670,12670,12660,56
|
|
20240508,093800,23293490,12710,12710,12710,12710,1
|
|
20240508,093700,23280780,12670,12660,12670,12660,63
|
|
20240508,093600,22482610,12660,12660,12660,12660,0
|
|
20240508,093500,22482610,12660,12660,12660,12660,3
|
|
20240508,093400,22444630,12660,12660,12660,12660,80
|
|
20240508,093300,21431830,12610,12610,12610,12610,0
|
|
20240508,093200,21431830,12610,12610,12610,12610,0
|
|
20240508,093100,21431830,12610,12610,12610,12610,141
|
|
20240508,093000,19653820,12660,12660,12660,12660,30
|
|
20240508,092900,19274020,12610,12610,12610,12610,0
|
|
20240508,092800,19274020,12610,12620,12620,12610,118
|
|
20240508,092700,17785020,12610,12610,12610,12610,0
|
|
20240508,092600,17785020,12610,12610,12610,12610,0
|
|
20240508,092500,17785020,12610,12610,12610,12610,0
|
|
20240508,092400,17785020,12610,12610,12610,12610,50
|
|
20240508,092300,17154520,12600,12700,12700,12600,301
|
|
20240508,092200,13358370,12700,12700,12700,12700,1
|
|
20240508,092100,13345670,12700,12700,12700,12700,0
|
|
20240508,092000,13345670,12700,12700,12700,12700,160
|
|
20240508,091900,11313670,12700,12700,12700,12700,0
|
|
20240508,091800,11313670,12700,12700,12700,12700,50
|
|
20240508,091700,10678670,12740,12740,12740,12740,0
|
|
20240508,091600,10678670,12740,12740,12740,12740,0
|
|
20240508,091500,10678670,12740,12740,12740,12740,0
|
|
20240508,091400,10678670,12740,12740,12740,12740,0
|
|
20240508,091300,10678670,12740,12740,12740,12740,20
|
|
20240508,091200,10423870,12740,12740,12740,12740,2
|
|
20240508,091100,10398390,12740,12740,12740,12740,36
|
|
20240508,091000,9939750,12750,12750,12750,12750,62
|
|
20240508,090900,9149250,12750,12740,12750,12740,109
|
|
20240508,090800,7759910,12740,12710,12740,12710,10
|
|
20240508,090700,7632540,12710,12710,12710,12710,0
|
|
20240508,090600,7632540,12710,12710,12710,12710,17
|
|
20240508,090500,7416470,12710,12700,12710,12700,153
|
|
20240508,090400,5471870,12650,12650,12650,12650,35
|
|
20240508,090300,5029120,12650,12650,12650,12650,0
|
|
20240508,090200,5029120,12650,12640,12650,12560,224
|
|
20240508,090100,2208530,12650,12650,12650,12650,35
|
|
20240508,090000,1765780,12660,12710,12710,12660,139
|