649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,194600,187071570,10910,10910,10910,10910,53
|
|
20240508,194500,187071570,10910,10910,10910,10910,0
|
|
20240508,194400,187071570,10910,10910,10910,10910,0
|
|
20240508,194300,187071570,10910,10910,10910,10910,0
|
|
20240508,194200,187071570,10910,10910,10910,10910,0
|
|
20240508,194100,187071570,10910,10910,10910,10910,0
|
|
20240508,194000,187071570,10910,10910,10910,10910,0
|
|
20240508,193900,187071570,10910,10910,10910,10910,0
|
|
20240508,193800,187071570,10910,10910,10910,10910,0
|
|
20240508,193700,187071570,10910,10910,10910,10910,0
|
|
20240508,193600,187071570,10910,10910,10910,10910,0
|
|
20240508,193500,187071570,10910,10910,10910,10910,0
|
|
20240508,193400,187071570,10910,10910,10910,10910,0
|
|
20240508,193300,187071570,10910,10910,10910,10910,0
|
|
20240508,193200,187071570,10910,10910,10910,10910,0
|
|
20240508,193100,187071570,10910,10910,10910,10910,0
|
|
20240508,193000,187071570,10910,10910,10910,10910,0
|
|
20240508,192900,187071570,10910,10910,10910,10910,0
|
|
20240508,192800,187071570,10910,10910,10910,10910,0
|
|
20240508,192700,187071570,10910,10910,10910,10910,0
|
|
20240508,192600,187071570,10910,10910,10910,10910,0
|
|
20240508,192500,187071570,10910,10910,10910,10910,0
|
|
20240508,192400,187071570,10910,10910,10910,10910,0
|
|
20240508,192300,187071570,10910,10910,10910,10910,0
|
|
20240508,192200,187071570,10910,10910,10910,10910,0
|
|
20240508,192100,187071570,10910,10910,10910,10910,0
|
|
20240508,192000,187071570,10910,10910,10910,10910,0
|
|
20240508,191900,187071570,10910,10910,10910,10910,0
|
|
20240508,191800,187071570,10910,10910,10910,10910,0
|
|
20240508,191700,187071570,10910,10910,10910,10910,0
|
|
20240508,191600,187071570,10910,10910,10910,10910,53
|
|
20240508,191500,187071570,10910,10910,10910,10910,0
|
|
20240508,191400,187071570,10910,10910,10910,10910,0
|
|
20240508,191300,187071570,10910,10910,10910,10910,0
|
|
20240508,191200,187071570,10910,10910,10910,10910,0
|
|
20240508,191100,187071570,10910,10910,10910,10910,0
|
|
20240508,191000,187071570,10910,10910,10910,10910,0
|
|
20240508,190900,187071570,10910,10910,10910,10910,0
|
|
20240508,190800,187071570,10910,10910,10910,10910,0
|
|
20240508,190700,187071570,10910,10910,10910,10910,0
|
|
20240508,190600,187071570,10910,10910,10910,10910,0
|
|
20240508,190500,187071570,10910,10910,10910,10910,0
|
|
20240508,190400,187071570,10910,10910,10910,10910,0
|
|
20240508,190300,187071570,10910,10910,10910,10910,0
|
|
20240508,190200,187071570,10910,10910,10910,10910,0
|
|
20240508,190100,187071570,10910,10910,10910,10910,0
|
|
20240508,190000,187071570,10910,10910,10910,10910,0
|
|
20240508,185900,187071570,10910,10910,10910,10910,0
|
|
20240508,185800,187071570,10910,10910,10910,10910,0
|
|
20240508,185700,187071570,10910,10910,10910,10910,0
|
|
20240508,185600,187071570,10910,10910,10910,10910,0
|
|
20240508,185500,187071570,10910,10910,10910,10910,0
|
|
20240508,185400,187071570,10910,10910,10910,10910,0
|
|
20240508,185300,187071570,10910,10910,10910,10910,0
|
|
20240508,185200,187071570,10910,10910,10910,10910,0
|
|
20240508,185100,187071570,10910,10910,10910,10910,0
|
|
20240508,185000,187071570,10910,10910,10910,10910,0
|
|
20240508,184900,187071570,10910,10910,10910,10910,0
|
|
20240508,184800,187071570,10910,10910,10910,10910,0
|
|
20240508,184700,187071570,10910,10910,10910,10910,0
|
|
20240508,184600,187071570,10910,10910,10910,10910,53
|
|
20240508,184500,187071570,10910,10910,10910,10910,0
|
|
20240508,184400,187071570,10910,10910,10910,10910,0
|
|
20240508,184300,187071570,10910,10910,10910,10910,0
|
|
20240508,184200,187071570,10910,10910,10910,10910,0
|
|
20240508,184100,187071570,10910,10910,10910,10910,0
|
|
20240508,184000,187071570,10910,10910,10910,10910,0
|
|
20240508,183900,187071570,10910,10910,10910,10910,0
|
|
20240508,183800,187071570,10910,10910,10910,10910,0
|
|
20240508,183700,187071570,10910,10910,10910,10910,0
|
|
20240508,183600,187071570,10910,10910,10910,10910,0
|
|
20240508,183500,187071570,10910,10910,10910,10910,0
|
|
20240508,183400,187071570,10910,10910,10910,10910,0
|
|
20240508,183300,187071570,10910,10910,10910,10910,0
|
|
20240508,183200,187071570,10910,10910,10910,10910,0
|
|
20240508,183100,187071570,10910,10910,10910,10910,0
|
|
20240508,183000,187071570,10910,10910,10910,10910,0
|
|
20240508,182900,187071570,10910,10910,10910,10910,0
|
|
20240508,182800,187071570,10910,10910,10910,10910,0
|
|
20240508,182700,187071570,10910,10910,10910,10910,0
|
|
20240508,182600,187071570,10910,10910,10910,10910,0
|
|
20240508,182500,187071570,10910,10910,10910,10910,0
|
|
20240508,182400,187071570,10910,10910,10910,10910,0
|
|
20240508,182300,187071570,10910,10910,10910,10910,0
|
|
20240508,182200,187071570,10910,10910,10910,10910,0
|
|
20240508,182100,187071570,10910,10910,10910,10910,0
|
|
20240508,182000,187071570,10910,10910,10910,10910,0
|
|
20240508,181900,187071570,10910,10910,10910,10910,0
|
|
20240508,181800,187071570,10910,10910,10910,10910,0
|
|
20240508,181700,187071570,10910,10910,10910,10910,0
|
|
20240508,181600,187071570,10910,10910,10910,10910,53
|
|
20240508,181500,187071570,10910,10910,10910,10910,0
|
|
20240508,181400,187071570,10910,10910,10910,10910,0
|
|
20240508,181300,187071570,10910,10910,10910,10910,0
|
|
20240508,181200,187071570,10910,10910,10910,10910,0
|
|
20240508,181100,187071570,10910,10910,10910,10910,0
|
|
20240508,181000,187071570,10910,10910,10910,10910,0
|
|
20240508,180900,187071570,10910,10910,10910,10910,0
|
|
20240508,180800,187071570,10910,10910,10910,10910,0
|
|
20240508,180700,187071570,10910,10910,10910,10910,0
|
|
20240508,180600,187071570,10910,10910,10910,10910,0
|
|
20240508,180500,187071570,10910,10910,10910,10910,0
|
|
20240508,180400,187071570,10910,10910,10910,10910,0
|
|
20240508,180300,187071570,10910,10910,10910,10910,0
|
|
20240508,180200,187071570,10910,10910,10910,10910,0
|
|
20240508,180100,187071570,10910,10910,10910,10910,0
|
|
20240508,180000,187071570,10910,10910,10910,10910,0
|
|
20240508,175900,187071570,10910,10910,10910,10910,0
|
|
20240508,175800,187071570,10910,10910,10910,10910,0
|
|
20240508,175700,187071570,10910,10910,10910,10910,0
|
|
20240508,175600,187071570,10910,10910,10910,10910,0
|
|
20240508,175500,187071570,10910,10910,10910,10910,0
|
|
20240508,175400,187071570,10910,10910,10910,10910,0
|
|
20240508,175300,187071570,10910,10910,10910,10910,0
|
|
20240508,175200,187071570,10910,10910,10910,10910,0
|
|
20240508,175100,187071570,10910,10910,10910,10910,0
|
|
20240508,175000,187071570,10910,10910,10910,10910,0
|
|
20240508,174900,187071570,10910,10910,10910,10910,0
|
|
20240508,174800,187071570,10910,10910,10910,10910,0
|
|
20240508,174700,187071570,10910,10910,10910,10910,0
|
|
20240508,174600,187071570,10910,10910,10910,10910,53
|
|
20240508,174500,187071570,10910,10910,10910,10910,0
|
|
20240508,174400,187071570,10910,10910,10910,10910,0
|
|
20240508,174300,187071570,10910,10910,10910,10910,0
|
|
20240508,174200,187071570,10910,10910,10910,10910,0
|
|
20240508,174100,187071570,10910,10910,10910,10910,0
|
|
20240508,174000,187071570,10910,10910,10910,10910,0
|
|
20240508,173900,187071570,10910,10910,10910,10910,0
|
|
20240508,173800,187071570,10910,10910,10910,10910,0
|
|
20240508,173700,187071570,10910,10910,10910,10910,0
|
|
20240508,173600,187071570,10910,10910,10910,10910,0
|
|
20240508,173500,187071570,10910,10910,10910,10910,0
|
|
20240508,173400,187071570,10910,10910,10910,10910,0
|
|
20240508,173300,187071570,10910,10910,10910,10910,0
|
|
20240508,173200,187071570,10910,10910,10910,10910,0
|
|
20240508,173100,187071570,10910,10910,10910,10910,0
|
|
20240508,173000,187071570,10910,10910,10910,10910,0
|
|
20240508,172900,187071570,10910,10910,10910,10910,0
|
|
20240508,172800,187071570,10910,10910,10910,10910,0
|
|
20240508,172700,187071570,10910,10910,10910,10910,0
|
|
20240508,172600,187071570,10910,10910,10910,10910,0
|
|
20240508,172500,187071570,10910,10910,10910,10910,0
|
|
20240508,172400,187071570,10910,10910,10910,10910,0
|
|
20240508,172300,187071570,10910,10910,10910,10910,0
|
|
20240508,172200,187071570,10910,10910,10910,10910,0
|
|
20240508,172100,187071570,10910,10910,10910,10910,0
|
|
20240508,172000,187071570,10910,10910,10910,10910,0
|
|
20240508,171900,187071570,10910,10910,10910,10910,0
|
|
20240508,171800,187071570,10910,10910,10910,10910,0
|
|
20240508,171700,187071570,10910,10910,10910,10910,0
|
|
20240508,171600,187071570,10910,10910,10910,10910,53
|
|
20240508,171500,187071570,10910,10910,10910,10910,0
|
|
20240508,171400,187071570,10910,10910,10910,10910,0
|
|
20240508,171300,187071570,10910,10910,10910,10910,0
|
|
20240508,171200,187071570,10910,10910,10910,10910,0
|
|
20240508,171100,187071570,10910,10910,10910,10910,0
|
|
20240508,171000,187071570,10910,10910,10910,10910,0
|
|
20240508,170900,187071570,10910,10910,10910,10910,0
|
|
20240508,170800,187071570,10910,10910,10910,10910,0
|
|
20240508,170700,187071570,10910,10910,10910,10910,0
|
|
20240508,170600,187071570,10910,10910,10910,10910,0
|
|
20240508,170500,187071570,10910,10910,10910,10910,0
|
|
20240508,170400,187071570,10910,10910,10910,10910,0
|
|
20240508,170300,187071570,10910,10910,10910,10910,0
|
|
20240508,170200,187071570,10910,10910,10910,10910,0
|
|
20240508,170100,187071570,10910,10910,10910,10910,0
|
|
20240508,170000,187071570,10910,10910,10910,10910,0
|
|
20240508,165900,187071570,10910,10910,10910,10910,0
|
|
20240508,165800,187071570,10910,10910,10910,10910,0
|
|
20240508,165700,187071570,10910,10910,10910,10910,0
|
|
20240508,165600,187071570,10910,10910,10910,10910,0
|
|
20240508,165500,187071570,10910,10910,10910,10910,0
|
|
20240508,165400,187071570,10910,10910,10910,10910,0
|
|
20240508,165300,187071570,10910,10910,10910,10910,0
|
|
20240508,165200,187071570,10910,10910,10910,10910,0
|
|
20240508,165100,187071570,10910,10910,10910,10910,0
|
|
20240508,165000,187071570,10910,10910,10910,10910,0
|
|
20240508,164900,187071570,10910,10910,10910,10910,0
|
|
20240508,164800,187071570,10910,10910,10910,10910,0
|
|
20240508,164700,187071570,10910,10910,10910,10910,0
|
|
20240508,164600,187071570,10910,10910,10910,10910,53
|
|
20240508,164500,187071570,10910,10910,10910,10910,0
|
|
20240508,164400,187071570,10910,10910,10910,10910,0
|
|
20240508,164300,187071570,10910,10910,10910,10910,0
|
|
20240508,164200,187071570,10910,10910,10910,10910,0
|
|
20240508,164100,187071570,10910,10910,10910,10910,0
|
|
20240508,164000,187071570,10910,10910,10910,10910,0
|
|
20240508,163900,187071570,10910,10910,10910,10910,0
|
|
20240508,163800,187071570,10910,10910,10910,10910,0
|
|
20240508,163700,187071570,10910,10910,10910,10910,0
|
|
20240508,163600,187071570,10910,10910,10910,10910,0
|
|
20240508,163500,187071570,10910,10910,10910,10910,0
|
|
20240508,163400,187071570,10910,10910,10910,10910,0
|
|
20240508,163300,187071570,10910,10910,10910,10910,0
|
|
20240508,163200,187071570,10910,10910,10910,10910,0
|
|
20240508,163100,187071570,10910,10910,10910,10910,0
|
|
20240508,163000,187071570,10910,10910,10910,10910,0
|
|
20240508,162900,187071570,10910,10910,10910,10910,0
|
|
20240508,162800,187071570,10910,10910,10910,10910,0
|
|
20240508,162700,187071570,10910,10910,10910,10910,0
|
|
20240508,162600,187071570,10910,10910,10910,10910,0
|
|
20240508,162500,187071570,10910,10910,10910,10910,0
|
|
20240508,162400,187071570,10910,10910,10910,10910,0
|
|
20240508,162300,187071570,10910,10910,10910,10910,0
|
|
20240508,162200,187071570,10910,10910,10910,10910,0
|
|
20240508,162100,187071570,10910,10910,10910,10910,0
|
|
20240508,162000,187071570,10910,10910,10910,10910,0
|
|
20240508,161900,187071570,10910,10910,10910,10910,0
|
|
20240508,161800,187071570,10910,10910,10910,10910,0
|
|
20240508,161700,187071570,10910,10910,10910,10910,0
|
|
20240508,161600,187071570,10910,10910,10910,10910,53
|
|
20240508,161500,187071570,10910,10910,10910,10910,0
|
|
20240508,161400,187071570,10910,10910,10910,10910,0
|
|
20240508,161300,187071570,10910,10910,10910,10910,0
|
|
20240508,161200,187071570,10910,10910,10910,10910,0
|
|
20240508,161100,187071570,10910,10910,10910,10910,0
|
|
20240508,161000,187071570,10910,10910,10910,10910,0
|
|
20240508,160900,187071570,10910,10910,10910,10910,0
|
|
20240508,160800,187071570,10910,10910,10910,10910,0
|
|
20240508,160700,187071570,10910,10910,10910,10910,0
|
|
20240508,160600,187071570,10910,10910,10910,10910,0
|
|
20240508,160500,187071570,10910,10910,10910,10910,0
|
|
20240508,160400,187071570,10910,10910,10910,10910,0
|
|
20240508,160300,187071570,10910,10910,10910,10910,0
|
|
20240508,160200,187071570,10910,10910,10910,10910,0
|
|
20240508,160100,187071570,10910,10910,10910,10910,0
|
|
20240508,160000,187071570,10910,10910,10910,10910,0
|
|
20240508,155900,187071570,10910,10910,10910,10910,0
|
|
20240508,155800,187071570,10910,10910,10910,10910,0
|
|
20240508,155700,187071570,10910,10910,10910,10910,0
|
|
20240508,155600,187071570,10910,10910,10910,10910,0
|
|
20240508,155500,187071570,10910,10910,10910,10910,0
|
|
20240508,155400,187071570,10910,10910,10910,10910,0
|
|
20240508,155300,187071570,10910,10910,10910,10910,0
|
|
20240508,155200,187071570,10910,10910,10910,10910,0
|
|
20240508,155100,187071570,10910,10910,10910,10910,0
|
|
20240508,155000,187071570,10910,10910,10910,10910,0
|
|
20240508,154900,187071570,10910,10910,10910,10910,0
|
|
20240508,154800,187071570,10910,10910,10910,10910,0
|
|
20240508,154700,187071570,10910,10910,10910,10910,0
|
|
20240508,154600,187071570,10910,10910,10910,10910,53
|
|
20240508,154500,187071570,10910,10910,10910,10910,0
|
|
20240508,154400,187071570,10910,10910,10910,10910,0
|
|
20240508,154300,187071570,10910,10910,10910,10910,0
|
|
20240508,154200,187071570,10910,10910,10910,10910,0
|
|
20240508,154100,187071570,10910,10910,10910,10910,0
|
|
20240508,154000,187071570,10910,10910,10910,10910,0
|
|
20240508,153900,187071570,10910,10910,10910,10910,0
|
|
20240508,153800,187071570,10910,10910,10910,10910,0
|
|
20240508,153700,187071570,10910,10910,10910,10910,0
|
|
20240508,153600,187071570,10910,10910,10910,10910,0
|
|
20240508,153500,187071570,10910,10910,10910,10910,0
|
|
20240508,153400,187071570,10910,10910,10910,10910,0
|
|
20240508,153300,187071570,10910,10910,10910,10910,0
|
|
20240508,153200,187071570,10910,10910,10910,10910,0
|
|
20240508,153100,187071570,10910,10910,10910,10910,0
|
|
20240508,153000,187071570,10910,10910,10910,10910,53
|
|
20240508,152900,186493340,10910,10910,10910,10910,0
|
|
20240508,152800,186493340,10910,10910,10910,10910,0
|
|
20240508,152700,186493340,10910,10910,10910,10910,0
|
|
20240508,152600,186493340,10910,10910,10910,10910,0
|
|
20240508,152500,186493340,10910,10910,10910,10910,0
|
|
20240508,152400,186493340,10910,10910,10910,10910,0
|
|
20240508,152300,186493340,10910,10910,10910,10910,0
|
|
20240508,152200,186493340,10910,10910,10910,10910,0
|
|
20240508,152100,186493340,10910,10910,10910,10910,0
|
|
20240508,152000,186493340,10910,10910,10910,10910,0
|
|
20240508,151900,186493340,10910,10910,10910,10910,92
|
|
20240508,151800,185489620,10910,10910,10910,10910,0
|
|
20240508,151700,185489620,10910,10910,10910,10910,7
|
|
20240508,151600,185413250,10900,10900,10900,10900,50
|
|
20240508,151500,184868250,10900,10900,10900,10900,0
|
|
20240508,151400,184868250,10900,10900,10900,10900,2
|
|
20240508,151300,184846450,10900,10900,10900,10900,0
|
|
20240508,151200,184846450,10900,10900,10900,10900,0
|
|
20240508,151100,184846450,10900,10900,10900,10900,0
|
|
20240508,151000,184846450,10900,10900,10900,10900,0
|
|
20240508,150900,184846450,10900,10900,10900,10900,0
|
|
20240508,150800,184846450,10900,10900,10900,10900,0
|
|
20240508,150700,184846450,10900,10910,10910,10900,122
|
|
20240508,150600,183516430,10900,10900,10900,10900,67
|
|
20240508,150500,182786130,10900,10900,10900,10900,3
|
|
20240508,150400,182753430,10900,10900,10900,10900,0
|
|
20240508,150300,182753430,10900,10910,10910,10900,106
|
|
20240508,150200,181597030,10910,10910,10910,10910,0
|
|
20240508,150100,181597030,10910,10910,10910,10910,13
|
|
20240508,150000,181455200,10910,10900,10910,10900,67
|
|
20240508,145900,180724240,10910,10910,10910,10910,2
|
|
20240508,145800,180702420,10900,10900,10900,10900,0
|
|
20240508,145700,180702420,10900,10900,10900,10900,0
|
|
20240508,145600,180702420,10900,10900,10900,10900,147
|
|
20240508,145500,179100120,10890,10890,10890,10890,9
|
|
20240508,145400,179002110,10890,10890,10890,10890,114
|
|
20240508,145300,177760650,10900,10900,10900,10900,0
|
|
20240508,145200,177760650,10900,10900,10900,10900,0
|
|
20240508,145100,177760650,10900,10900,10900,10900,36
|
|
20240508,145000,177368250,10900,10900,10900,10900,37
|
|
20240508,144900,176964950,10890,10890,10890,10890,40
|
|
20240508,144800,176529350,10900,10900,10900,10900,0
|
|
20240508,144700,176529350,10900,10900,10900,10900,504
|
|
20240508,144600,171035750,10890,10890,10890,10890,0
|
|
20240508,144500,171035750,10890,10890,10890,10890,1
|
|
20240508,144400,171024860,10890,10890,10890,10890,0
|
|
20240508,144300,171024860,10890,10890,10890,10890,0
|
|
20240508,144200,171024860,10890,10890,10890,10890,0
|
|
20240508,144100,171024860,10890,10890,10900,10890,1025
|
|
20240508,144000,159861300,10880,10880,10880,10880,1850
|
|
20240508,143900,139733300,10880,10880,10880,10880,100
|
|
20240508,143800,138645300,10880,10880,10880,10880,79
|
|
20240508,143700,137785780,10880,10880,10880,10880,100
|
|
20240508,143600,136697780,10870,10870,10870,10870,0
|
|
20240508,143500,136697780,10870,10870,10870,10870,0
|
|
20240508,143400,136697780,10870,10870,10870,10870,0
|
|
20240508,143300,136697780,10870,10870,10870,10870,0
|
|
20240508,143200,136697780,10870,10870,10870,10870,0
|
|
20240508,143100,136697780,10870,10870,10870,10870,146
|
|
20240508,143000,135110760,10870,10870,10870,10870,0
|
|
20240508,142900,135110760,10870,10870,10870,10870,0
|
|
20240508,142800,135110760,10870,10870,10870,10870,0
|
|
20240508,142700,135110760,10870,10870,10870,10870,0
|
|
20240508,142600,135110760,10870,10870,10870,10860,46
|
|
20240508,142500,134611180,10870,10870,10870,10870,1
|
|
20240508,142400,134600310,10870,10870,10870,10870,0
|
|
20240508,142300,134600310,10870,10870,10870,10870,0
|
|
20240508,142200,134600310,10870,10870,10870,10870,0
|
|
20240508,142100,134600310,10870,10870,10870,10870,0
|
|
20240508,142000,134600310,10870,10870,10870,10870,0
|
|
20240508,141900,134600310,10870,10870,10870,10870,0
|
|
20240508,141800,134600310,10870,10870,10870,10870,0
|
|
20240508,141700,134600310,10870,10870,10870,10870,24
|
|
20240508,141600,134339430,10870,10870,10880,10870,287
|
|
20240508,141500,131218950,10870,10870,10870,10870,0
|
|
20240508,141400,131218950,10870,10880,10880,10870,121
|
|
20240508,141300,129902680,10870,10870,10870,10870,0
|
|
20240508,141200,129902680,10870,10870,10870,10870,17
|
|
20240508,141100,129717890,10870,10870,10870,10870,14
|
|
20240508,141000,129565710,10880,10880,10880,10880,0
|
|
20240508,140900,129565710,10880,10880,10880,10880,1
|
|
20240508,140800,129554830,10850,10860,10870,10850,2757
|
|
20240508,140700,99613210,10850,10850,10860,10850,35
|
|
20240508,140600,99233260,10850,10860,10860,10850,37
|
|
20240508,140500,98831510,10850,10850,10850,10850,29
|
|
20240508,140400,98516860,10850,10850,10850,10850,61
|
|
20240508,140300,97855010,10840,10840,10840,10840,0
|
|
20240508,140200,97855010,10840,10840,10840,10840,0
|
|
20240508,140100,97855010,10840,10840,10840,10840,0
|
|
20240508,140000,97855010,10840,10840,10840,10840,0
|
|
20240508,135900,97855010,10840,10840,10840,10840,0
|
|
20240508,135800,97855010,10840,10840,10840,10840,0
|
|
20240508,135700,97855010,10840,10840,10840,10840,0
|
|
20240508,135600,97855010,10840,10840,10840,10840,0
|
|
20240508,135500,97855010,10840,10850,10850,10840,100
|
|
20240508,135400,96771000,10860,10860,10860,10860,11
|
|
20240508,135300,96651540,10860,10860,10860,10860,0
|
|
20240508,135200,96651540,10860,10860,10860,10860,0
|
|
20240508,135100,96651540,10860,10860,10860,10860,10
|
|
20240508,135000,96542940,10860,10860,10860,10860,0
|
|
20240508,134900,96542940,10860,10860,10860,10860,0
|
|
20240508,134800,96542940,10860,10860,10860,10860,0
|
|
20240508,134700,96542940,10860,10860,10860,10860,0
|
|
20240508,134600,96542940,10860,10860,10860,10860,0
|
|
20240508,134500,96542940,10860,10860,10860,10860,0
|
|
20240508,134400,96542940,10860,10860,10860,10860,57
|
|
20240508,134300,95923920,10860,10860,10860,10860,0
|
|
20240508,134200,95923920,10860,10860,10860,10860,0
|
|
20240508,134100,95923920,10860,10860,10860,10860,3
|
|
20240508,134000,95891340,10860,10860,10860,10860,100
|
|
20240508,133900,94805340,10830,10830,10830,10830,0
|
|
20240508,133800,94805340,10830,10830,10830,10830,0
|
|
20240508,133700,94805340,10830,10830,10830,10830,0
|
|
20240508,133600,94805340,10830,10830,10830,10830,30
|
|
20240508,133500,94480440,10830,10830,10830,10830,200
|
|
20240508,133400,92314440,10830,10830,10830,10830,0
|
|
20240508,133300,92314440,10830,10830,10830,10830,0
|
|
20240508,133200,92314440,10830,10830,10830,10830,0
|
|
20240508,133100,92314440,10830,10830,10830,10830,0
|
|
20240508,133000,92314440,10830,10830,10830,10830,0
|
|
20240508,132900,92314440,10830,10830,10830,10830,0
|
|
20240508,132800,92314440,10830,10830,10830,10830,0
|
|
20240508,132700,92314440,10830,10830,10830,10830,11
|
|
20240508,132600,92195310,10840,10840,10840,10840,0
|
|
20240508,132500,92195310,10840,10840,10840,10840,221
|
|
20240508,132400,89799670,10840,10840,10840,10840,0
|
|
20240508,132300,89799670,10840,10840,10840,10840,1
|
|
20240508,132200,89788830,10840,10840,10840,10840,90
|
|
20240508,132100,88813230,10830,10830,10830,10830,30
|
|
20240508,132000,88488330,10830,10830,10830,10830,0
|
|
20240508,131900,88488330,10830,10830,10830,10830,0
|
|
20240508,131800,88488330,10830,10830,10830,10830,0
|
|
20240508,131700,88488330,10830,10830,10830,10830,0
|
|
20240508,131600,88488330,10830,10830,10830,10830,102
|
|
20240508,131500,87383670,10830,10830,10830,10830,10
|
|
20240508,131400,87275370,10830,10830,10830,10830,0
|
|
20240508,131300,87275370,10830,10830,10830,10830,0
|
|
20240508,131200,87275370,10830,10830,10840,10830,201
|
|
20240508,131100,85098530,10830,10830,10830,10830,0
|
|
20240508,131000,85098530,10830,10830,10830,10830,0
|
|
20240508,130900,85098530,10830,10830,10830,10830,47
|
|
20240508,130800,84589520,10820,10820,10820,10820,20
|
|
20240508,130700,84373120,10840,10840,10840,10840,0
|
|
20240508,130600,84373120,10840,10840,10840,10840,0
|
|
20240508,130500,84373120,10840,10840,10840,10840,0
|
|
20240508,130400,84373120,10840,10840,10840,10840,3
|
|
20240508,130300,84340600,10840,10840,10840,10840,0
|
|
20240508,130200,84340600,10840,10840,10840,10840,0
|
|
20240508,130100,84340600,10840,10840,10840,10840,2
|
|
20240508,130000,84318920,10820,10820,10820,10820,0
|
|
20240508,125900,84318920,10820,10820,10820,10820,0
|
|
20240508,125800,84318920,10820,10820,10820,10820,0
|
|
20240508,125700,84318920,10820,10820,10820,10820,10
|
|
20240508,125600,84210720,10820,10820,10820,10820,0
|
|
20240508,125500,84210720,10820,10820,10820,10820,0
|
|
20240508,125400,84210720,10820,10830,10830,10820,10
|
|
20240508,125300,84102510,10830,10830,10830,10830,0
|
|
20240508,125200,84102510,10830,10830,10830,10830,0
|
|
20240508,125100,84102510,10830,10830,10830,10830,0
|
|
20240508,125000,84102510,10830,10830,10830,10830,0
|
|
20240508,124900,84102510,10830,10830,10830,10830,50
|
|
20240508,124800,83561010,10840,10840,10840,10840,89
|
|
20240508,124700,82596250,10850,10850,10850,10850,0
|
|
20240508,124600,82596250,10850,10850,10850,10850,0
|
|
20240508,124500,82596250,10850,10850,10850,10850,0
|
|
20240508,124400,82596250,10850,10850,10850,10850,0
|
|
20240508,124300,82596250,10850,10850,10850,10850,0
|
|
20240508,124200,82596250,10850,10850,10850,10850,0
|
|
20240508,124100,82596250,10850,10850,10850,10850,0
|
|
20240508,124000,82596250,10850,10850,10850,10850,0
|
|
20240508,123900,82596250,10850,10850,10850,10850,0
|
|
20240508,123800,82596250,10850,10850,10850,10850,0
|
|
20240508,123700,82596250,10850,10850,10850,10850,0
|
|
20240508,123600,82596250,10850,10850,10850,10850,0
|
|
20240508,123500,82596250,10850,10850,10850,10850,0
|
|
20240508,123400,82596250,10850,10850,10850,10850,67
|
|
20240508,123300,81869300,10850,10850,10850,10850,0
|
|
20240508,123200,81869300,10850,10850,10850,10850,0
|
|
20240508,123100,81869300,10850,10850,10850,10850,0
|
|
20240508,123000,81869300,10850,10850,10850,10850,0
|
|
20240508,122900,81869300,10850,10850,10850,10850,0
|
|
20240508,122800,81869300,10850,10850,10850,10850,0
|
|
20240508,122700,81869300,10850,10850,10850,10850,0
|
|
20240508,122600,81869300,10850,10850,10850,10850,57
|
|
20240508,122500,81250850,10850,10850,10850,10850,0
|
|
20240508,122400,81250850,10850,10850,10850,10850,0
|
|
20240508,122300,81250850,10850,10850,10850,10850,0
|
|
20240508,122200,81250850,10850,10850,10850,10850,0
|
|
20240508,122100,81250850,10850,10850,10850,10850,0
|
|
20240508,122000,81250850,10850,10850,10850,10850,10
|
|
20240508,121900,81142350,10850,10850,10850,10850,1
|
|
20240508,121800,81131500,10850,10860,10860,10850,29
|
|
20240508,121700,80816650,10860,10860,10860,10860,0
|
|
20240508,121600,80816650,10860,10860,10860,10860,0
|
|
20240508,121500,80816650,10860,10860,10860,10860,0
|
|
20240508,121400,80816650,10860,10860,10860,10860,0
|
|
20240508,121300,80816650,10860,10860,10860,10860,0
|
|
20240508,121200,80816650,10860,10860,10860,10860,0
|
|
20240508,121100,80816650,10860,10850,10860,10850,3
|
|
20240508,121000,80784090,10820,10820,10820,10820,0
|
|
20240508,120900,80784090,10820,10860,10860,10820,466
|
|
20240508,120800,75738550,10850,10850,10850,10850,0
|
|
20240508,120700,75738550,10850,10850,10850,10850,0
|
|
20240508,120600,75738550,10850,10850,10850,10850,0
|
|
20240508,120500,75738550,10850,10850,10850,10850,0
|
|
20240508,120400,75738550,10850,10850,10850,10850,0
|
|
20240508,120300,75738550,10850,10850,10850,10850,0
|
|
20240508,120200,75738550,10850,10850,10850,10850,0
|
|
20240508,120100,75738550,10850,10850,10850,10850,0
|
|
20240508,120000,75738550,10850,10850,10850,10850,0
|
|
20240508,115900,75738550,10850,10850,10850,10850,0
|
|
20240508,115800,75738550,10850,10850,10850,10850,0
|
|
20240508,115700,75738550,10850,10850,10850,10850,0
|
|
20240508,115600,75738550,10850,10850,10850,10850,1
|
|
20240508,115500,75727700,10830,10830,10830,10830,0
|
|
20240508,115400,75727700,10830,10830,10830,10830,0
|
|
20240508,115300,75727700,10830,10830,10830,10830,68
|
|
20240508,115200,74991260,10860,10860,10860,10860,0
|
|
20240508,115100,74991260,10860,10840,10860,10820,501
|
|
20240508,115000,69567670,10840,10840,10840,10840,50
|
|
20240508,114900,69025670,10840,10840,10840,10840,0
|
|
20240508,114800,69025670,10840,10840,10840,10840,0
|
|
20240508,114700,69025670,10840,10840,10840,10840,0
|
|
20240508,114600,69025670,10840,10840,10840,10840,0
|
|
20240508,114500,69025670,10840,10840,10840,10840,0
|
|
20240508,114400,69025670,10840,10840,10840,10840,0
|
|
20240508,114300,69025670,10840,10840,10840,10840,0
|
|
20240508,114200,69025670,10840,10850,10850,10840,32
|
|
20240508,114100,68678780,10850,10850,10850,10850,0
|
|
20240508,114000,68678780,10850,10850,10850,10850,0
|
|
20240508,113900,68678780,10850,10850,10850,10850,0
|
|
20240508,113800,68678780,10850,10850,10850,10850,0
|
|
20240508,113700,68678780,10850,10850,10850,10850,0
|
|
20240508,113600,68678780,10850,10850,10850,10850,0
|
|
20240508,113500,68678780,10850,10850,10850,10850,176
|
|
20240508,113400,66769180,10850,10850,10850,10850,0
|
|
20240508,113300,66769180,10850,10850,10850,10850,0
|
|
20240508,113200,66769180,10850,10850,10850,10850,0
|
|
20240508,113100,66769180,10850,10850,10850,10850,0
|
|
20240508,113000,66769180,10850,10850,10850,10850,126
|
|
20240508,112900,65402080,10840,10840,10840,10840,0
|
|
20240508,112800,65402080,10840,10840,10840,10840,0
|
|
20240508,112700,65402080,10840,10840,10840,10840,0
|
|
20240508,112600,65402080,10840,10840,10840,10840,0
|
|
20240508,112500,65402080,10840,10840,10840,10840,0
|
|
20240508,112400,65402080,10840,10840,10840,10840,0
|
|
20240508,112300,65402080,10840,10840,10840,10840,0
|
|
20240508,112200,65402080,10840,10840,10840,10840,0
|
|
20240508,112100,65402080,10840,10840,10840,10840,1
|
|
20240508,112000,65391240,10840,10840,10840,10840,3
|
|
20240508,111900,65358720,10840,10840,10840,10840,2
|
|
20240508,111800,65337040,10850,10850,10850,10850,0
|
|
20240508,111700,65337040,10850,10840,10850,10840,264
|
|
20240508,111600,62473080,10840,10840,10840,10840,0
|
|
20240508,111500,62473080,10840,10840,10840,10840,145
|
|
20240508,111400,60901280,10840,10840,10840,10840,0
|
|
20240508,111300,60901280,10840,10840,10840,10840,0
|
|
20240508,111200,60901280,10840,10840,10840,10840,0
|
|
20240508,111100,60901280,10840,10840,10840,10840,0
|
|
20240508,111000,60901280,10840,10840,10840,10840,0
|
|
20240508,110900,60901280,10840,10840,10840,10840,0
|
|
20240508,110800,60901280,10840,10840,10840,10840,0
|
|
20240508,110700,60901280,10840,10840,10840,10840,0
|
|
20240508,110600,60901280,10840,10840,10840,10840,0
|
|
20240508,110500,60901280,10840,10840,10840,10840,55
|
|
20240508,110400,60305080,10820,10820,10820,10820,0
|
|
20240508,110300,60305080,10820,10820,10820,10820,1
|
|
20240508,110200,60294260,10820,10820,10820,10820,0
|
|
20240508,110100,60294260,10820,10820,10820,10820,17
|
|
20240508,110000,60110320,10820,10820,10820,10820,0
|
|
20240508,105900,60110320,10820,10820,10820,10820,0
|
|
20240508,105800,60110320,10820,10840,10840,10820,5
|
|
20240508,105700,60056190,10840,10840,10840,10840,0
|
|
20240508,105600,60056190,10840,10840,10840,10840,0
|
|
20240508,105500,60056190,10840,10840,10840,10840,0
|
|
20240508,105400,60056190,10840,10840,10840,10840,0
|
|
20240508,105300,60056190,10840,10840,10840,10840,0
|
|
20240508,105200,60056190,10840,10840,10840,10840,0
|
|
20240508,105100,60056190,10840,10840,10840,10840,0
|
|
20240508,105000,60056190,10840,10840,10840,10840,0
|
|
20240508,104900,60056190,10840,10840,10840,10840,0
|
|
20240508,104800,60056190,10840,10840,10840,10840,0
|
|
20240508,104700,60056190,10840,10840,10840,10840,0
|
|
20240508,104600,60056190,10840,10840,10840,10840,0
|
|
20240508,104500,60056190,10840,10840,10840,10840,0
|
|
20240508,104400,60056190,10840,10840,10840,10840,0
|
|
20240508,104300,60056190,10840,10840,10840,10840,0
|
|
20240508,104200,60056190,10840,10840,10840,10840,1
|
|
20240508,104100,60045350,10820,10820,10820,10820,0
|
|
20240508,104000,60045350,10820,10830,10830,10820,184
|
|
20240508,103900,58053430,10830,10830,10830,10830,0
|
|
20240508,103800,58053430,10830,10830,10830,10830,0
|
|
20240508,103700,58053430,10830,10830,10830,10830,0
|
|
20240508,103600,58053430,10830,10830,10830,10830,0
|
|
20240508,103500,58053430,10830,10830,10830,10830,0
|
|
20240508,103400,58053430,10830,10830,10830,10830,11
|
|
20240508,103300,57934300,10850,10850,10850,10850,0
|
|
20240508,103200,57934300,10850,10850,10850,10850,0
|
|
20240508,103100,57934300,10850,10850,10850,10850,0
|
|
20240508,103000,57934300,10850,10850,10850,10850,0
|
|
20240508,102900,57934300,10850,10850,10850,10850,0
|
|
20240508,102800,57934300,10850,10850,10850,10850,0
|
|
20240508,102700,57934300,10850,10840,10850,10840,184
|
|
20240508,102600,55939480,10830,10830,10830,10830,0
|
|
20240508,102500,55939480,10830,10830,10830,10830,40
|
|
20240508,102400,55506280,10840,10840,10840,10840,1
|
|
20240508,102300,55495440,10840,10840,10840,10840,0
|
|
20240508,102200,55495440,10840,10840,10840,10840,0
|
|
20240508,102100,55495440,10840,10840,10840,10840,0
|
|
20240508,102000,55495440,10840,10840,10840,10840,0
|
|
20240508,101900,55495440,10840,10840,10840,10840,0
|
|
20240508,101800,55495440,10840,10840,10840,10840,0
|
|
20240508,101700,55495440,10840,10840,10840,10840,0
|
|
20240508,101600,55495440,10840,10840,10840,10840,0
|
|
20240508,101500,55495440,10840,10840,10840,10840,30
|
|
20240508,101400,55170240,10840,10830,10840,10830,97
|
|
20240508,101300,54119260,10840,10840,10840,10840,0
|
|
20240508,101200,54119260,10840,10840,10840,10840,0
|
|
20240508,101100,54119260,10840,10840,10840,10840,0
|
|
20240508,101000,54119260,10840,10840,10840,10840,0
|
|
20240508,100900,54119260,10840,10840,10840,10840,64
|
|
20240508,100800,53425500,10830,10830,10830,10830,73
|
|
20240508,100700,52634910,10850,10850,10850,10850,0
|
|
20240508,100600,52634910,10850,10850,10850,10850,0
|
|
20240508,100500,52634910,10850,10850,10850,10850,1
|
|
20240508,100400,52624060,10850,10850,10850,10850,0
|
|
20240508,100300,52624060,10850,10850,10850,10850,0
|
|
20240508,100200,52624060,10850,10850,10850,10850,0
|
|
20240508,100100,52624060,10850,10850,10850,10850,0
|
|
20240508,100000,52624060,10850,10850,10850,10850,0
|
|
20240508,095900,52624060,10850,10850,10850,10850,1
|
|
20240508,095800,52613210,10850,10850,10850,10850,1
|
|
20240508,095700,52602360,10850,10850,10850,10850,2
|
|
20240508,095600,52580660,10850,10850,10850,10850,0
|
|
20240508,095500,52580660,10850,10850,10850,10850,3
|
|
20240508,095400,52548110,10850,10850,10850,10850,5
|
|
20240508,095300,52493860,10820,10850,10850,10820,79
|
|
20240508,095200,51639000,10840,10840,10840,10840,0
|
|
20240508,095100,51639000,10840,10840,10840,10840,0
|
|
20240508,095000,51639000,10840,10840,10840,10830,53
|
|
20240508,094900,51064780,10840,10840,10840,10840,51
|
|
20240508,094800,50511940,10820,10840,10840,10820,377
|
|
20240508,094700,46426640,10840,10840,10840,10840,10
|
|
20240508,094600,46318240,10830,10830,10830,10830,0
|
|
20240508,094500,46318240,10830,10830,10830,10830,0
|
|
20240508,094400,46318240,10830,10830,10830,10830,0
|
|
20240508,094300,46318240,10830,10830,10830,10830,0
|
|
20240508,094200,46318240,10830,10830,10830,10830,0
|
|
20240508,094100,46318240,10830,10830,10830,10830,0
|
|
20240508,094000,46318240,10830,10830,10830,10830,0
|
|
20240508,093900,46318240,10830,10830,10830,10830,0
|
|
20240508,093800,46318240,10830,10830,10830,10830,0
|
|
20240508,093700,46318240,10830,10830,10830,10830,0
|
|
20240508,093600,46318240,10830,10830,10830,10830,0
|
|
20240508,093500,46318240,10830,10830,10830,10830,18
|
|
20240508,093400,46123300,10820,10820,10820,10820,0
|
|
20240508,093300,46123300,10820,10820,10820,10820,100
|
|
20240508,093200,45041300,10830,10830,10830,10830,0
|
|
20240508,093100,45041300,10830,10830,10830,10830,0
|
|
20240508,093000,45041300,10830,10830,10830,10830,154
|
|
20240508,092900,43373480,10810,10840,10840,10810,300
|
|
20240508,092800,40130290,10830,10850,10850,10830,465
|
|
20240508,092700,35094140,10860,10870,10870,10860,492
|
|
20240508,092600,29751010,10860,10860,10860,10860,0
|
|
20240508,092500,29751010,10860,10870,10870,10860,30
|
|
20240508,092400,29425100,10880,10880,10880,10880,0
|
|
20240508,092300,29425100,10880,10880,10880,10880,0
|
|
20240508,092200,29425100,10880,10870,10880,10870,964
|
|
20240508,092100,18939050,10860,10860,10860,10860,0
|
|
20240508,092000,18939050,10860,10860,10860,10860,0
|
|
20240508,091900,18939050,10860,10860,10860,10860,0
|
|
20240508,091800,18939050,10860,10860,10860,10860,0
|
|
20240508,091700,18939050,10860,10860,10860,10860,373
|
|
20240508,091600,14888270,10850,10850,10850,10850,6
|
|
20240508,091500,14823170,10860,10860,10860,10860,435
|
|
20240508,091400,10099070,10860,10860,10860,10860,0
|
|
20240508,091300,10099070,10860,10860,10860,10860,15
|
|
20240508,091200,9936170,10860,10860,10860,10860,22
|
|
20240508,091100,9697250,10860,10860,10860,10860,0
|
|
20240508,091000,9697250,10860,10860,10860,10860,0
|
|
20240508,090900,9697250,10860,10870,10870,10860,150
|
|
20240508,090800,8066840,10860,10860,10860,10860,0
|
|
20240508,090700,8066840,10860,10860,10860,10860,0
|
|
20240508,090600,8066840,10860,10860,10860,10860,1
|
|
20240508,090500,8055980,10810,10810,10810,10810,1
|
|
20240508,090400,8045170,10810,10820,10820,10810,193
|
|
20240508,090300,5956920,10820,10820,10820,10780,531
|
|
20240508,090200,227760,10820,10820,10820,10820,0
|
|
20240508,090100,227760,10820,10820,10820,10820,1
|
|
20240508,090000,216940,10820,10870,10870,10820,20
|