599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,185600,249156210,10510,10510,10510,10510,487
|
|
20240813,185500,249156210,10510,10510,10510,10510,0
|
|
20240813,185400,249156210,10510,10510,10510,10510,0
|
|
20240813,185300,249156210,10510,10510,10510,10510,0
|
|
20240813,185200,249156210,10510,10510,10510,10510,0
|
|
20240813,185100,249156210,10510,10510,10510,10510,0
|
|
20240813,185000,249156210,10510,10510,10510,10510,0
|
|
20240813,184900,249156210,10510,10510,10510,10510,0
|
|
20240813,184800,249156210,10510,10510,10510,10510,0
|
|
20240813,184700,249156210,10510,10510,10510,10510,0
|
|
20240813,184600,249156210,10510,10510,10510,10510,0
|
|
20240813,184500,249156210,10510,10510,10510,10510,0
|
|
20240813,184400,249156210,10510,10510,10510,10510,0
|
|
20240813,184300,249156210,10510,10510,10510,10510,0
|
|
20240813,184200,249156210,10510,10510,10510,10510,0
|
|
20240813,184100,249156210,10510,10510,10510,10510,0
|
|
20240813,184000,249156210,10510,10510,10510,10510,0
|
|
20240813,183900,249156210,10510,10510,10510,10510,0
|
|
20240813,183800,249156210,10510,10510,10510,10510,0
|
|
20240813,183700,249156210,10510,10510,10510,10510,0
|
|
20240813,183600,249156210,10510,10510,10510,10510,0
|
|
20240813,183500,249156210,10510,10510,10510,10510,0
|
|
20240813,183400,249156210,10510,10510,10510,10510,0
|
|
20240813,183300,249156210,10510,10510,10510,10510,0
|
|
20240813,183200,249156210,10510,10510,10510,10510,0
|
|
20240813,183100,249156210,10510,10510,10510,10510,0
|
|
20240813,183000,249156210,10510,10510,10510,10510,0
|
|
20240813,182900,249156210,10510,10510,10510,10510,0
|
|
20240813,182800,249156210,10510,10510,10510,10510,0
|
|
20240813,182700,249156210,10510,10510,10510,10510,0
|
|
20240813,182600,249156210,10510,10510,10510,10510,487
|
|
20240813,182500,249156210,10510,10510,10510,10510,0
|
|
20240813,182400,249156210,10510,10510,10510,10510,0
|
|
20240813,182300,249156210,10510,10510,10510,10510,0
|
|
20240813,182200,249156210,10510,10510,10510,10510,0
|
|
20240813,182100,249156210,10510,10510,10510,10510,0
|
|
20240813,182000,249156210,10510,10510,10510,10510,0
|
|
20240813,181900,249156210,10510,10510,10510,10510,0
|
|
20240813,181800,249156210,10510,10510,10510,10510,0
|
|
20240813,181700,249156210,10510,10510,10510,10510,0
|
|
20240813,181600,249156210,10510,10510,10510,10510,0
|
|
20240813,181500,249156210,10510,10510,10510,10510,0
|
|
20240813,181400,249156210,10510,10510,10510,10510,0
|
|
20240813,181300,249156210,10510,10510,10510,10510,0
|
|
20240813,181200,249156210,10510,10510,10510,10510,0
|
|
20240813,181100,249156210,10510,10510,10510,10510,0
|
|
20240813,181000,249156210,10510,10510,10510,10510,0
|
|
20240813,180900,249156210,10510,10510,10510,10510,0
|
|
20240813,180800,249156210,10510,10510,10510,10510,0
|
|
20240813,180700,249156210,10510,10510,10510,10510,0
|
|
20240813,180600,249156210,10510,10510,10510,10510,0
|
|
20240813,180500,249156210,10510,10510,10510,10510,0
|
|
20240813,180400,249156210,10510,10510,10510,10510,0
|
|
20240813,180300,249156210,10510,10510,10510,10510,0
|
|
20240813,180200,249156210,10510,10510,10510,10510,0
|
|
20240813,180100,249156210,10510,10510,10510,10510,0
|
|
20240813,180000,249156210,10510,10510,10510,10510,0
|
|
20240813,175900,249156210,10510,10510,10510,10510,0
|
|
20240813,175800,249156210,10510,10510,10510,10510,0
|
|
20240813,175700,249156210,10510,10510,10510,10510,0
|
|
20240813,175600,249156210,10510,10510,10510,10510,487
|
|
20240813,175500,249156210,10510,10510,10510,10510,0
|
|
20240813,175400,249156210,10510,10510,10510,10510,0
|
|
20240813,175300,249156210,10510,10510,10510,10510,0
|
|
20240813,175200,249156210,10510,10510,10510,10510,0
|
|
20240813,175100,249156210,10510,10510,10510,10510,0
|
|
20240813,175000,249156210,10510,10510,10510,10510,0
|
|
20240813,174900,249156210,10510,10510,10510,10510,0
|
|
20240813,174800,249156210,10510,10510,10510,10510,0
|
|
20240813,174700,249156210,10510,10510,10510,10510,0
|
|
20240813,174600,249156210,10510,10510,10510,10510,0
|
|
20240813,174500,249156210,10510,10510,10510,10510,0
|
|
20240813,174400,249156210,10510,10510,10510,10510,0
|
|
20240813,174300,249156210,10510,10510,10510,10510,0
|
|
20240813,174200,249156210,10510,10510,10510,10510,0
|
|
20240813,174100,249156210,10510,10510,10510,10510,0
|
|
20240813,174000,249156210,10510,10510,10510,10510,0
|
|
20240813,173900,249156210,10510,10510,10510,10510,0
|
|
20240813,173800,249156210,10510,10510,10510,10510,0
|
|
20240813,173700,249156210,10510,10510,10510,10510,0
|
|
20240813,173600,249156210,10510,10510,10510,10510,0
|
|
20240813,173500,249156210,10510,10510,10510,10510,0
|
|
20240813,173400,249156210,10510,10510,10510,10510,0
|
|
20240813,173300,249156210,10510,10510,10510,10510,0
|
|
20240813,173200,249156210,10510,10510,10510,10510,0
|
|
20240813,173100,249156210,10510,10510,10510,10510,0
|
|
20240813,173000,249156210,10510,10510,10510,10510,0
|
|
20240813,172900,249156210,10510,10510,10510,10510,0
|
|
20240813,172800,249156210,10510,10510,10510,10510,0
|
|
20240813,172700,249156210,10510,10510,10510,10510,0
|
|
20240813,172600,249156210,10510,10510,10510,10510,487
|
|
20240813,172500,249156210,10510,10510,10510,10510,0
|
|
20240813,172400,249156210,10510,10510,10510,10510,0
|
|
20240813,172300,249156210,10510,10510,10510,10510,0
|
|
20240813,172200,249156210,10510,10510,10510,10510,0
|
|
20240813,172100,249156210,10510,10510,10510,10510,0
|
|
20240813,172000,249156210,10510,10510,10510,10510,0
|
|
20240813,171900,249156210,10510,10510,10510,10510,0
|
|
20240813,171800,249156210,10510,10510,10510,10510,0
|
|
20240813,171700,249156210,10510,10510,10510,10510,0
|
|
20240813,171600,249156210,10510,10510,10510,10510,0
|
|
20240813,171500,249156210,10510,10510,10510,10510,0
|
|
20240813,171400,249156210,10510,10510,10510,10510,0
|
|
20240813,171300,249156210,10510,10510,10510,10510,0
|
|
20240813,171200,249156210,10510,10510,10510,10510,0
|
|
20240813,171100,249156210,10510,10510,10510,10510,0
|
|
20240813,171000,249156210,10510,10510,10510,10510,0
|
|
20240813,170900,249156210,10510,10510,10510,10510,0
|
|
20240813,170800,249156210,10510,10510,10510,10510,0
|
|
20240813,170700,249156210,10510,10510,10510,10510,0
|
|
20240813,170600,249156210,10510,10510,10510,10510,0
|
|
20240813,170500,249156210,10510,10510,10510,10510,0
|
|
20240813,170400,249156210,10510,10510,10510,10510,0
|
|
20240813,170300,249156210,10510,10510,10510,10510,0
|
|
20240813,170200,249156210,10510,10510,10510,10510,0
|
|
20240813,170100,249156210,10510,10510,10510,10510,0
|
|
20240813,170000,249156210,10510,10510,10510,10510,0
|
|
20240813,165900,249156210,10510,10510,10510,10510,0
|
|
20240813,165800,249156210,10510,10510,10510,10510,0
|
|
20240813,165700,249156210,10510,10510,10510,10510,0
|
|
20240813,165600,249156210,10510,10510,10510,10510,487
|
|
20240813,165500,249156210,10510,10510,10510,10510,0
|
|
20240813,165400,249156210,10510,10510,10510,10510,0
|
|
20240813,165300,249156210,10510,10510,10510,10510,0
|
|
20240813,165200,249156210,10510,10510,10510,10510,0
|
|
20240813,165100,249156210,10510,10510,10510,10510,0
|
|
20240813,165000,249156210,10510,10510,10510,10510,0
|
|
20240813,164900,249156210,10510,10510,10510,10510,0
|
|
20240813,164800,249156210,10510,10510,10510,10510,0
|
|
20240813,164700,249156210,10510,10510,10510,10510,0
|
|
20240813,164600,249156210,10510,10510,10510,10510,0
|
|
20240813,164500,249156210,10510,10510,10510,10510,0
|
|
20240813,164400,249156210,10510,10510,10510,10510,0
|
|
20240813,164300,249156210,10510,10510,10510,10510,0
|
|
20240813,164200,249156210,10510,10510,10510,10510,0
|
|
20240813,164100,249156210,10510,10510,10510,10510,0
|
|
20240813,164000,249156210,10510,10510,10510,10510,0
|
|
20240813,163900,249156210,10510,10510,10510,10510,0
|
|
20240813,163800,249156210,10510,10510,10510,10510,0
|
|
20240813,163700,249156210,10510,10510,10510,10510,0
|
|
20240813,163600,249156210,10510,10510,10510,10510,0
|
|
20240813,163500,249156210,10510,10510,10510,10510,0
|
|
20240813,163400,249156210,10510,10510,10510,10510,0
|
|
20240813,163300,249156210,10510,10510,10510,10510,0
|
|
20240813,163200,249156210,10510,10510,10510,10510,0
|
|
20240813,163100,249156210,10510,10510,10510,10510,0
|
|
20240813,163000,249156210,10510,10510,10510,10510,0
|
|
20240813,162900,249156210,10510,10510,10510,10510,0
|
|
20240813,162800,249156210,10510,10510,10510,10510,0
|
|
20240813,162700,249156210,10510,10510,10510,10510,0
|
|
20240813,162600,249156210,10510,10510,10510,10510,487
|
|
20240813,162500,249156210,10510,10510,10510,10510,0
|
|
20240813,162400,249156210,10510,10510,10510,10510,0
|
|
20240813,162300,249156210,10510,10510,10510,10510,0
|
|
20240813,162200,249156210,10510,10510,10510,10510,0
|
|
20240813,162100,249156210,10510,10510,10510,10510,0
|
|
20240813,162000,249156210,10510,10510,10510,10510,0
|
|
20240813,161900,249156210,10510,10510,10510,10510,0
|
|
20240813,161800,249156210,10510,10510,10510,10510,0
|
|
20240813,161700,249156210,10510,10510,10510,10510,0
|
|
20240813,161600,249156210,10510,10510,10510,10510,0
|
|
20240813,161500,249156210,10510,10510,10510,10510,0
|
|
20240813,161400,249156210,10510,10510,10510,10510,0
|
|
20240813,161300,249156210,10510,10510,10510,10510,0
|
|
20240813,161200,249156210,10510,10510,10510,10510,0
|
|
20240813,161100,249156210,10510,10510,10510,10510,0
|
|
20240813,161000,249156210,10510,10510,10510,10510,0
|
|
20240813,160900,249156210,10510,10510,10510,10510,0
|
|
20240813,160800,249156210,10510,10510,10510,10510,0
|
|
20240813,160700,249156210,10510,10510,10510,10510,0
|
|
20240813,160600,249156210,10510,10510,10510,10510,0
|
|
20240813,160500,249156210,10510,10510,10510,10510,0
|
|
20240813,160400,249156210,10510,10510,10510,10510,0
|
|
20240813,160300,249156210,10510,10510,10510,10510,0
|
|
20240813,160200,249156210,10510,10510,10510,10510,0
|
|
20240813,160100,249156210,10510,10510,10510,10510,0
|
|
20240813,160000,249156210,10510,10510,10510,10510,0
|
|
20240813,155900,249156210,10510,10510,10510,10510,0
|
|
20240813,155800,249156210,10510,10510,10510,10510,0
|
|
20240813,155700,249156210,10510,10510,10510,10510,0
|
|
20240813,155600,249156210,10510,10510,10510,10510,487
|
|
20240813,155500,249156210,10510,10510,10510,10510,0
|
|
20240813,155400,249156210,10510,10510,10510,10510,0
|
|
20240813,155300,249156210,10510,10510,10510,10510,0
|
|
20240813,155200,249156210,10510,10510,10510,10510,0
|
|
20240813,155100,249156210,10510,10510,10510,10510,0
|
|
20240813,155000,249156210,10510,10510,10510,10510,0
|
|
20240813,154900,249156210,10510,10510,10510,10510,0
|
|
20240813,154800,249156210,10510,10510,10510,10510,0
|
|
20240813,154700,249156210,10510,10510,10510,10510,0
|
|
20240813,154600,249156210,10510,10510,10510,10510,0
|
|
20240813,154500,249156210,10510,10510,10510,10510,0
|
|
20240813,154400,249156210,10510,10510,10510,10510,0
|
|
20240813,154300,249156210,10510,10510,10510,10510,0
|
|
20240813,154200,249156210,10510,10510,10510,10510,0
|
|
20240813,154100,249156210,10510,10510,10510,10510,0
|
|
20240813,154000,249156210,10510,10510,10510,10510,0
|
|
20240813,153900,249156210,10510,10510,10510,10510,0
|
|
20240813,153800,249156210,10510,10510,10510,10510,0
|
|
20240813,153700,249156210,10510,10510,10510,10510,0
|
|
20240813,153600,249156210,10510,10510,10510,10510,0
|
|
20240813,153500,249156210,10510,10510,10510,10510,0
|
|
20240813,153400,249156210,10510,10510,10510,10510,0
|
|
20240813,153300,249156210,10510,10510,10510,10510,0
|
|
20240813,153200,249156210,10510,10510,10510,10510,0
|
|
20240813,153100,249156210,10510,10510,10510,10510,0
|
|
20240813,153000,249156210,10510,10510,10510,10510,487
|
|
20240813,152900,244037840,10620,10620,10620,10620,0
|
|
20240813,152800,244037840,10620,10620,10620,10620,0
|
|
20240813,152700,244037840,10620,10620,10620,10620,0
|
|
20240813,152600,244037840,10620,10620,10620,10620,0
|
|
20240813,152500,244037840,10620,10620,10620,10620,0
|
|
20240813,152400,244037840,10620,10620,10620,10620,0
|
|
20240813,152300,244037840,10620,10620,10620,10620,0
|
|
20240813,152200,244037840,10620,10620,10620,10620,0
|
|
20240813,152100,244037840,10620,10620,10620,10620,0
|
|
20240813,152000,244037840,10620,10620,10620,10620,0
|
|
20240813,151900,244037840,10620,10530,10630,10500,130
|
|
20240813,151800,242671750,10540,10550,10550,10540,14
|
|
20240813,151700,242524160,10640,10640,10640,10640,0
|
|
20240813,151600,242524160,10640,10640,10640,10640,0
|
|
20240813,151500,242524160,10640,10550,10640,10550,62
|
|
20240813,151400,241866710,10540,10540,10540,10540,0
|
|
20240813,151300,241866710,10540,10540,10540,10540,0
|
|
20240813,151200,241866710,10540,10540,10540,10540,0
|
|
20240813,151100,241866710,10540,10540,10540,10540,5
|
|
20240813,151000,241814010,10530,10530,10530,10530,1
|
|
20240813,150900,241803480,10620,10620,10620,10620,0
|
|
20240813,150800,241803480,10620,10620,10620,10620,0
|
|
20240813,150700,241803480,10620,10620,10620,10620,0
|
|
20240813,150600,241803480,10620,10620,10620,10620,0
|
|
20240813,150500,241803480,10620,10620,10620,10620,0
|
|
20240813,150400,241803480,10620,10620,10620,10620,0
|
|
20240813,150300,241803480,10620,10620,10620,10620,0
|
|
20240813,150200,241803480,10620,10620,10620,10620,0
|
|
20240813,150100,241803480,10620,10620,10620,10620,0
|
|
20240813,150000,241803480,10620,10620,10620,10620,0
|
|
20240813,145900,241803480,10620,10620,10620,10620,0
|
|
20240813,145800,241803480,10620,10620,10620,10620,0
|
|
20240813,145700,241803480,10620,10620,10620,10620,0
|
|
20240813,145600,241803480,10620,10620,10620,10620,1
|
|
20240813,145500,241792860,10600,10600,10600,10600,98
|
|
20240813,145400,240754060,10600,10590,10600,10590,102
|
|
20240813,145300,239673690,10600,10600,10600,10600,0
|
|
20240813,145200,239673690,10600,10600,10600,10600,0
|
|
20240813,145100,239673690,10600,10600,10600,10600,0
|
|
20240813,145000,239673690,10600,10600,10600,10600,0
|
|
20240813,144900,239673690,10600,10600,10600,10600,0
|
|
20240813,144800,239673690,10600,10600,10600,10600,0
|
|
20240813,144700,239673690,10600,10600,10600,10600,0
|
|
20240813,144600,239673690,10600,10600,10600,10600,0
|
|
20240813,144500,239673690,10600,10600,10600,10600,0
|
|
20240813,144400,239673690,10600,10600,10600,10600,0
|
|
20240813,144300,239673690,10600,10600,10600,10600,0
|
|
20240813,144200,239673690,10600,10600,10600,10600,0
|
|
20240813,144100,239673690,10600,10600,10600,10600,0
|
|
20240813,144000,239673690,10600,10600,10600,10600,0
|
|
20240813,143900,239673690,10600,10600,10600,10600,0
|
|
20240813,143800,239673690,10600,10600,10600,10600,50
|
|
20240813,143700,239143690,10600,10600,10600,10600,0
|
|
20240813,143600,239143690,10600,10600,10600,10600,1
|
|
20240813,143500,239133090,10550,10550,10550,10550,96
|
|
20240813,143400,238120290,10550,10550,10550,10550,0
|
|
20240813,143300,238120290,10550,10550,10550,10550,0
|
|
20240813,143200,238120290,10550,10550,10550,10550,0
|
|
20240813,143100,238120290,10550,10550,10550,10550,0
|
|
20240813,143000,238120290,10550,10550,10550,10550,0
|
|
20240813,142900,238120290,10550,10550,10550,10550,1
|
|
20240813,142800,238109740,10530,10530,10530,10530,0
|
|
20240813,142700,238109740,10530,10530,10530,10530,0
|
|
20240813,142600,238109740,10530,10530,10530,10530,0
|
|
20240813,142500,238109740,10530,10530,10530,10530,0
|
|
20240813,142400,238109740,10530,10520,10530,10520,77
|
|
20240813,142300,237298940,10520,10520,10520,10520,400
|
|
20240813,142200,233090940,10510,10510,10510,10510,0
|
|
20240813,142100,233090940,10510,10510,10510,10510,0
|
|
20240813,142000,233090940,10510,10510,10510,10510,1
|
|
20240813,141900,233080430,10530,10530,10530,10530,0
|
|
20240813,141800,233080430,10530,10530,10530,10530,42
|
|
20240813,141700,232638170,10500,10500,10500,10500,0
|
|
20240813,141600,232638170,10500,10500,10500,10500,0
|
|
20240813,141500,232638170,10500,10500,10500,10500,0
|
|
20240813,141400,232638170,10500,10500,10500,10500,0
|
|
20240813,141300,232638170,10500,10520,10530,10500,885
|
|
20240813,141200,223340670,10530,10530,10530,10530,25
|
|
20240813,141100,223077420,10530,10530,10530,10530,100
|
|
20240813,141000,222024420,10530,10520,10530,10520,339
|
|
20240813,140900,218458130,10530,10530,10530,10530,0
|
|
20240813,140800,218458130,10530,10560,10560,10530,615
|
|
20240813,140700,211978770,10560,10560,10560,10560,0
|
|
20240813,140600,211978770,10560,10560,10560,10560,0
|
|
20240813,140500,211978770,10560,10560,10560,10560,0
|
|
20240813,140400,211978770,10560,10560,10560,10560,0
|
|
20240813,140300,211978770,10560,10560,10560,10560,0
|
|
20240813,140200,211978770,10560,10560,10560,10560,0
|
|
20240813,140100,211978770,10560,10560,10560,10560,0
|
|
20240813,140000,211978770,10560,10560,10560,10560,0
|
|
20240813,135900,211978770,10560,10560,10560,10560,0
|
|
20240813,135800,211978770,10560,10560,10560,10560,0
|
|
20240813,135700,211978770,10560,10560,10560,10560,0
|
|
20240813,135600,211978770,10560,10560,10560,10560,0
|
|
20240813,135500,211978770,10560,10560,10560,10560,3
|
|
20240813,135400,211947090,10550,10550,10550,10550,0
|
|
20240813,135300,211947090,10550,10550,10550,10550,0
|
|
20240813,135200,211947090,10550,10550,10550,10550,25
|
|
20240813,135100,211683340,10550,10550,10550,10550,0
|
|
20240813,135000,211683340,10550,10550,10550,10550,0
|
|
20240813,134900,211683340,10550,10550,10550,10550,20
|
|
20240813,134800,211472340,10530,10530,10530,10530,80
|
|
20240813,134700,210629940,10530,10530,10530,10530,2
|
|
20240813,134600,210608880,10530,10550,10550,10530,556
|
|
20240813,134500,204749980,10550,10550,10550,10550,0
|
|
20240813,134400,204749980,10550,10550,10550,10550,0
|
|
20240813,134300,204749980,10550,10550,10550,10550,5
|
|
20240813,134200,204697230,10550,10550,10550,10550,0
|
|
20240813,134100,204697230,10550,10540,10550,10530,334
|
|
20240813,134000,201179880,10550,10550,10550,10550,74
|
|
20240813,133900,200399180,10550,10550,10550,10550,60
|
|
20240813,133800,199766180,10540,10540,10540,10540,0
|
|
20240813,133700,199766180,10540,10540,10540,10540,0
|
|
20240813,133600,199766180,10540,10540,10540,10540,61
|
|
20240813,133500,199123240,10550,10550,10550,10550,0
|
|
20240813,133400,199123240,10550,10550,10550,10550,0
|
|
20240813,133300,199123240,10550,10550,10550,10550,16
|
|
20240813,133200,198954440,10550,10550,10550,10550,14
|
|
20240813,133100,198806740,10550,10550,10550,10550,38
|
|
20240813,133000,198405840,10560,10560,10570,10560,1673
|
|
20240813,132900,180738180,10560,10560,10560,10560,0
|
|
20240813,132800,180738180,10560,10560,10560,10560,0
|
|
20240813,132700,180738180,10560,10560,10560,10560,0
|
|
20240813,132600,180738180,10560,10560,10560,10560,6
|
|
20240813,132500,180674820,10550,10550,10550,10550,2
|
|
20240813,132400,180653720,10660,10540,10660,10540,18
|
|
20240813,132300,180462590,10530,10530,10530,10530,0
|
|
20240813,132200,180462590,10530,10530,10530,10530,0
|
|
20240813,132100,180462590,10530,10530,10530,10530,1
|
|
20240813,132000,180452060,10570,10570,10570,10570,0
|
|
20240813,131900,180452060,10570,10530,10570,10530,50
|
|
20240813,131800,179923600,10570,10530,10570,10530,3
|
|
20240813,131700,179891930,10570,10570,10570,10570,0
|
|
20240813,131600,179891930,10570,10570,10570,10570,0
|
|
20240813,131500,179891930,10570,10570,10570,10570,0
|
|
20240813,131400,179891930,10570,10570,10570,10570,0
|
|
20240813,131300,179891930,10570,10570,10570,10570,0
|
|
20240813,131200,179891930,10570,10570,10570,10570,0
|
|
20240813,131100,179891930,10570,10520,10570,10520,63
|
|
20240813,131000,179229110,10520,10520,10520,10520,225
|
|
20240813,130900,176862110,10520,10520,10520,10520,0
|
|
20240813,130800,176862110,10520,10520,10520,10520,0
|
|
20240813,130700,176862110,10520,10520,10520,10520,1
|
|
20240813,130600,176851590,10520,10520,10520,10520,0
|
|
20240813,130500,176851590,10520,10520,10520,10520,26
|
|
20240813,130400,176578070,10510,10510,10510,10510,0
|
|
20240813,130300,176578070,10510,10510,10510,10510,0
|
|
20240813,130200,176578070,10510,10510,10510,10510,8
|
|
20240813,130100,176493990,10510,10510,10510,10510,0
|
|
20240813,130000,176493990,10510,10510,10510,10510,0
|
|
20240813,125900,176493990,10510,10510,10510,10510,0
|
|
20240813,125800,176493990,10510,10510,10510,10510,0
|
|
20240813,125700,176493990,10510,10510,10510,10510,0
|
|
20240813,125600,176493990,10510,10510,10510,10510,0
|
|
20240813,125500,176493990,10510,10510,10510,10510,0
|
|
20240813,125400,176493990,10510,10510,10510,10510,0
|
|
20240813,125300,176493990,10510,10510,10510,10510,66
|
|
20240813,125200,175800330,10520,10520,10520,10520,0
|
|
20240813,125100,175800330,10520,10520,10520,10520,0
|
|
20240813,125000,175800330,10520,10520,10520,10520,0
|
|
20240813,124900,175800330,10520,10520,10520,10520,4
|
|
20240813,124800,175758250,10520,10520,10520,10520,6
|
|
20240813,124700,175695130,10520,10520,10520,10520,26
|
|
20240813,124600,175421610,10520,10520,10520,10520,2
|
|
20240813,124500,175400570,10520,10520,10520,10520,0
|
|
20240813,124400,175400570,10520,10520,10520,10520,101
|
|
20240813,124300,174338050,10520,10520,10520,10520,1
|
|
20240813,124200,174327530,10520,10520,10520,10520,0
|
|
20240813,124100,174327530,10520,10520,10520,10520,0
|
|
20240813,124000,174327530,10520,10520,10520,10520,0
|
|
20240813,123900,174327530,10520,10520,10520,10520,0
|
|
20240813,123800,174327530,10520,10520,10520,10520,0
|
|
20240813,123700,174327530,10520,10520,10520,10520,1
|
|
20240813,123600,174317010,10530,10530,10530,10530,0
|
|
20240813,123500,174317010,10530,10530,10530,10530,0
|
|
20240813,123400,174317010,10530,10530,10530,10530,0
|
|
20240813,123300,174317010,10530,10530,10530,10530,3
|
|
20240813,123200,174285420,10530,10530,10530,10530,0
|
|
20240813,123100,174285420,10530,10530,10530,10530,0
|
|
20240813,123000,174285420,10530,10530,10530,10530,1
|
|
20240813,122900,174274890,10540,10540,10540,10540,0
|
|
20240813,122800,174274890,10540,10540,10540,10540,0
|
|
20240813,122700,174274890,10540,10540,10540,10540,1
|
|
20240813,122600,174264350,10530,10530,10530,10530,0
|
|
20240813,122500,174264350,10530,10530,10530,10530,0
|
|
20240813,122400,174264350,10530,10530,10530,10530,1
|
|
20240813,122300,174253820,10510,10510,10510,10510,0
|
|
20240813,122200,174253820,10510,10510,10510,10510,0
|
|
20240813,122100,174253820,10510,10510,10510,10510,0
|
|
20240813,122000,174253820,10510,10510,10510,10510,0
|
|
20240813,121900,174253820,10510,10510,10510,10510,0
|
|
20240813,121800,174253820,10510,10510,10510,10510,0
|
|
20240813,121700,174253820,10510,10510,10510,10510,0
|
|
20240813,121600,174253820,10510,10510,10510,10510,0
|
|
20240813,121500,174253820,10510,10510,10510,10510,10
|
|
20240813,121400,174148720,10530,10530,10530,10530,0
|
|
20240813,121300,174148720,10530,10530,10530,10530,1
|
|
20240813,121200,174138190,10510,10510,10510,10510,0
|
|
20240813,121100,174138190,10510,10510,10510,10510,0
|
|
20240813,121000,174138190,10510,10510,10510,10510,11
|
|
20240813,120900,174022580,10510,10510,10510,10510,0
|
|
20240813,120800,174022580,10510,10510,10510,10510,1
|
|
20240813,120700,174012070,10520,10520,10520,10520,0
|
|
20240813,120600,174012070,10520,10520,10520,10520,2
|
|
20240813,120500,173991030,10520,10520,10520,10520,0
|
|
20240813,120400,173991030,10520,10520,10520,10520,0
|
|
20240813,120300,173991030,10520,10520,10520,10520,0
|
|
20240813,120200,173991030,10520,10520,10520,10520,0
|
|
20240813,120100,173991030,10520,10520,10520,10520,0
|
|
20240813,120000,173991030,10520,10520,10520,10520,13
|
|
20240813,115900,173854270,10520,10520,10520,10520,0
|
|
20240813,115800,173854270,10520,10520,10520,10520,0
|
|
20240813,115700,173854270,10520,10520,10520,10520,0
|
|
20240813,115600,173854270,10520,10520,10520,10520,0
|
|
20240813,115500,173854270,10520,10520,10520,10520,0
|
|
20240813,115400,173854270,10520,10520,10520,10520,1
|
|
20240813,115300,173843750,10520,10520,10520,10520,3
|
|
20240813,115200,173812190,10520,10520,10520,10520,0
|
|
20240813,115100,173812190,10520,10520,10520,10520,0
|
|
20240813,115000,173812190,10520,10520,10520,10520,10
|
|
20240813,114900,173706990,10520,10520,10520,10520,1
|
|
20240813,114800,173696470,10520,10520,10520,10520,0
|
|
20240813,114700,173696470,10520,10520,10520,10520,0
|
|
20240813,114600,173696470,10520,10520,10520,10520,0
|
|
20240813,114500,173696470,10520,10520,10520,10520,0
|
|
20240813,114400,173696470,10520,10520,10520,10520,0
|
|
20240813,114300,173696470,10520,10520,10520,10520,17
|
|
20240813,114200,173517630,10500,10500,10500,10500,0
|
|
20240813,114100,173517630,10500,10500,10500,10500,0
|
|
20240813,114000,173517630,10500,10500,10500,10500,18
|
|
20240813,113900,173328630,10510,10510,10510,10510,0
|
|
20240813,113800,173328630,10510,10510,10510,10510,0
|
|
20240813,113700,173328630,10510,10510,10510,10510,0
|
|
20240813,113600,173328630,10510,10510,10510,10510,2
|
|
20240813,113500,173307610,10500,10500,10500,10500,0
|
|
20240813,113400,173307610,10500,10500,10500,10500,0
|
|
20240813,113300,173307610,10500,10500,10500,10500,0
|
|
20240813,113200,173307610,10500,10500,10500,10500,0
|
|
20240813,113100,173307610,10500,10500,10500,10500,0
|
|
20240813,113000,173307610,10500,10500,10500,10500,1
|
|
20240813,112900,173297110,10500,10500,10500,10500,5
|
|
20240813,112800,173244610,10500,10500,10500,10500,0
|
|
20240813,112700,173244610,10500,10500,10500,10500,1
|
|
20240813,112600,173234110,10490,10490,10490,10490,0
|
|
20240813,112500,173234110,10490,10490,10490,10490,0
|
|
20240813,112400,173234110,10490,10490,10490,10490,0
|
|
20240813,112300,173234110,10490,10490,10490,10490,0
|
|
20240813,112200,173234110,10490,10490,10490,10490,29
|
|
20240813,112100,172929900,10490,10490,10490,10490,600
|
|
20240813,112000,166635900,10490,10490,10490,10490,0
|
|
20240813,111900,166635900,10490,10490,10490,10490,0
|
|
20240813,111800,166635900,10490,10490,10490,10490,0
|
|
20240813,111700,166635900,10490,10490,10490,10490,1
|
|
20240813,111600,166625410,10480,10480,10480,10480,0
|
|
20240813,111500,166625410,10480,10480,10480,10480,0
|
|
20240813,111400,166625410,10480,10480,10480,10480,0
|
|
20240813,111300,166625410,10480,10480,10480,10480,0
|
|
20240813,111200,166625410,10480,10480,10480,10480,0
|
|
20240813,111100,166625410,10480,10480,10480,10480,11
|
|
20240813,111000,166510130,10480,10480,10480,10480,0
|
|
20240813,110900,166510130,10480,10480,10480,10480,0
|
|
20240813,110800,166510130,10480,10480,10480,10480,0
|
|
20240813,110700,166510130,10480,10490,10490,10480,120
|
|
20240813,110600,165251530,10480,10480,10480,10480,0
|
|
20240813,110500,165251530,10480,10480,10480,10480,0
|
|
20240813,110400,165251530,10480,10480,10480,10480,0
|
|
20240813,110300,165251530,10480,10480,10480,10480,9
|
|
20240813,110200,165157210,10480,10480,10480,10480,0
|
|
20240813,110100,165157210,10480,10480,10480,10480,0
|
|
20240813,110000,165157210,10480,10480,10480,10480,0
|
|
20240813,105900,165157210,10480,10480,10480,10480,0
|
|
20240813,105800,165157210,10480,10480,10480,10480,0
|
|
20240813,105700,165157210,10480,10480,10480,10480,0
|
|
20240813,105600,165157210,10480,10480,10480,10480,0
|
|
20240813,105500,165157210,10480,10480,10480,10480,0
|
|
20240813,105400,165157210,10480,10480,10480,10480,0
|
|
20240813,105300,165157210,10480,10480,10480,10480,0
|
|
20240813,105200,165157210,10480,10480,10480,10480,0
|
|
20240813,105100,165157210,10480,10480,10480,10480,0
|
|
20240813,105000,165157210,10480,10520,10520,10480,1148
|
|
20240813,104900,153098460,10500,10500,10500,10500,0
|
|
20240813,104800,153098460,10500,10500,10500,10500,0
|
|
20240813,104700,153098460,10500,10500,10500,10500,0
|
|
20240813,104600,153098460,10500,10530,10530,10500,1080
|
|
20240813,104500,141746480,10520,10520,10520,10520,0
|
|
20240813,104400,141746480,10520,10520,10520,10520,0
|
|
20240813,104300,141746480,10520,10520,10520,10520,0
|
|
20240813,104200,141746480,10520,10520,10520,10520,0
|
|
20240813,104100,141746480,10520,10520,10520,10520,0
|
|
20240813,104000,141746480,10520,10520,10520,10520,0
|
|
20240813,103900,141746480,10520,10520,10520,10520,0
|
|
20240813,103800,141746480,10520,10520,10520,10520,0
|
|
20240813,103700,141746480,10520,10520,10520,10520,0
|
|
20240813,103600,141746480,10520,10520,10520,10520,34
|
|
20240813,103500,141388800,10630,10630,10630,10630,0
|
|
20240813,103400,141388800,10630,10490,10630,10490,333
|
|
20240813,103300,137866220,10490,10490,10490,10490,0
|
|
20240813,103200,137866220,10490,10490,10490,10490,6
|
|
20240813,103100,137803280,10470,10470,10470,10470,1
|
|
20240813,103000,137792810,10470,10470,10470,10470,0
|
|
20240813,102900,137792810,10470,10470,10470,10470,0
|
|
20240813,102800,137792810,10470,10470,10470,10470,0
|
|
20240813,102700,137792810,10470,10470,10470,10470,2
|
|
20240813,102600,137771870,10470,10440,10470,10440,1060
|
|
20240813,102500,126679880,10440,10440,10440,10440,0
|
|
20240813,102400,126679880,10440,10450,10450,10430,1184
|
|
20240813,102300,114325190,10470,10490,10490,10470,700
|
|
20240813,102200,106994490,10500,10500,10500,10500,0
|
|
20240813,102100,106994490,10500,10500,10500,10500,0
|
|
20240813,102000,106994490,10500,10500,10500,10500,9
|
|
20240813,101900,106899990,10500,10500,10500,10500,1
|
|
20240813,101800,106889490,10500,10500,10500,10500,106
|
|
20240813,101700,105776490,10500,10500,10500,10500,0
|
|
20240813,101600,105776490,10500,10500,10500,10500,4
|
|
20240813,101500,105734490,10490,10490,10490,10490,1
|
|
20240813,101400,105724000,10480,10480,10480,10480,0
|
|
20240813,101300,105724000,10480,10500,10500,10480,1677
|
|
20240813,101200,88116500,10510,10510,10510,10510,1
|
|
20240813,101100,88105990,10510,10550,10550,10510,1124
|
|
20240813,101000,76284630,10550,10550,10550,10550,1
|
|
20240813,100900,76274080,10550,10550,10550,10550,0
|
|
20240813,100800,76274080,10550,10550,10550,10550,0
|
|
20240813,100700,76274080,10550,10550,10550,10550,2
|
|
20240813,100600,76252980,10550,10550,10550,10550,0
|
|
20240813,100500,76252980,10550,10550,10550,10550,3
|
|
20240813,100400,76221330,10550,10550,10550,10550,4
|
|
20240813,100300,76179130,10550,10540,10550,10540,17
|
|
20240813,100200,75999910,10540,10540,10540,10540,1
|
|
20240813,100100,75989370,10520,10530,10530,10520,82
|
|
20240813,100000,75126140,10530,10590,10590,10530,694
|
|
20240813,095900,67807290,10570,10570,10570,10570,10
|
|
20240813,095800,67701590,10570,10570,10570,10570,0
|
|
20240813,095700,67701590,10570,10570,10570,10570,0
|
|
20240813,095600,67701590,10570,10570,10570,10570,0
|
|
20240813,095500,67701590,10570,10570,10570,10570,0
|
|
20240813,095400,67701590,10570,10570,10570,10570,0
|
|
20240813,095300,67701590,10570,10570,10570,10570,0
|
|
20240813,095200,67701590,10570,10600,10600,10570,252
|
|
20240813,095100,65037440,10590,10590,10590,10590,35
|
|
20240813,095000,64666790,10590,10590,10590,10590,2
|
|
20240813,094900,64645610,10590,10590,10590,10590,65
|
|
20240813,094800,63957260,10590,10590,10590,10590,10
|
|
20240813,094700,63851360,10580,10580,10580,10580,13
|
|
20240813,094600,63713820,10570,10580,10580,10570,100
|
|
20240813,094500,62656800,10570,10570,10570,10570,4
|
|
20240813,094400,62614520,10570,10590,10590,10570,266
|
|
20240813,094300,59799790,10590,10590,10590,10590,146
|
|
20240813,094200,58253650,10600,10610,10610,10600,1726
|
|
20240813,094100,39949980,10610,10620,10620,10610,724
|
|
20240813,094000,32261230,10620,10620,10620,10620,0
|
|
20240813,093900,32261230,10620,10620,10620,10620,28
|
|
20240813,093800,31963870,10630,10630,10630,10630,0
|
|
20240813,093700,31963870,10630,10630,10630,10630,0
|
|
20240813,093600,31963870,10630,10630,10630,10630,0
|
|
20240813,093500,31963870,10630,10630,10630,10630,0
|
|
20240813,093400,31963870,10630,10630,10630,10630,89
|
|
20240813,093300,31017800,10630,10630,10630,10630,14
|
|
20240813,093200,30868980,10630,10630,10630,10630,0
|
|
20240813,093100,30868980,10630,10630,10630,10630,0
|
|
20240813,093000,30868980,10630,10630,10630,10630,72
|
|
20240813,092900,30103620,10630,10650,10650,10620,606
|
|
20240813,092800,23659980,10650,10650,10650,10650,549
|
|
20240813,092700,17813130,10650,10650,10650,10650,0
|
|
20240813,092600,17813130,10650,10650,10650,10650,29
|
|
20240813,092500,17504280,10640,10640,10640,10640,20
|
|
20240813,092400,17291480,10650,10650,10650,10650,23
|
|
20240813,092300,17046530,10650,10670,10670,10650,426
|
|
20240813,092200,12508360,10680,10690,10690,10680,152
|
|
20240813,092100,10884490,10710,10710,10710,10710,0
|
|
20240813,092000,10884490,10710,10710,10710,10710,0
|
|
20240813,091900,10884490,10710,10710,10710,10710,0
|
|
20240813,091800,10884490,10710,10710,10710,10710,72
|
|
20240813,091700,10113370,10710,10710,10730,10710,13
|
|
20240813,091600,9974050,10710,10700,10710,10700,3
|
|
20240813,091500,9941930,10700,10700,10700,10700,1
|
|
20240813,091400,9931230,10670,10670,10670,10670,0
|
|
20240813,091300,9931230,10670,10670,10670,10670,0
|
|
20240813,091200,9931230,10670,10670,10670,10670,0
|
|
20240813,091100,9931230,10670,10670,10670,10670,0
|
|
20240813,091000,9931230,10670,10670,10670,10670,3
|
|
20240813,090900,9899220,10750,10660,10750,10660,87
|
|
20240813,090800,8964420,10660,10660,10660,10660,17
|
|
20240813,090700,8783200,10660,10660,10660,10660,0
|
|
20240813,090600,8783200,10660,10660,10660,10660,1
|
|
20240813,090500,8772540,10750,10740,10750,10740,2
|
|
20240813,090400,8751050,10640,10640,10640,10640,0
|
|
20240813,090300,8751050,10640,10760,10760,10640,3
|
|
20240813,090200,8718890,10770,10770,10770,10770,0
|
|
20240813,090100,8718890,10770,10610,10770,10610,722
|
|
20240813,090000,1033290,10610,10650,10670,10610,95
|