579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,183600,296894480,7100,7100,7100,7100,587
|
|
20240813,183500,296894480,7100,7100,7100,7100,0
|
|
20240813,183400,296894480,7100,7100,7100,7100,0
|
|
20240813,183300,296894480,7100,7100,7100,7100,0
|
|
20240813,183200,296894480,7100,7100,7100,7100,0
|
|
20240813,183100,296894480,7100,7100,7100,7100,0
|
|
20240813,183000,296894480,7100,7100,7100,7100,0
|
|
20240813,182900,296894480,7100,7100,7100,7100,0
|
|
20240813,182800,296894480,7100,7100,7100,7100,0
|
|
20240813,182700,296894480,7100,7100,7100,7100,0
|
|
20240813,182600,296894480,7100,7100,7100,7100,0
|
|
20240813,182500,296894480,7100,7100,7100,7100,0
|
|
20240813,182400,296894480,7100,7100,7100,7100,0
|
|
20240813,182300,296894480,7100,7100,7100,7100,0
|
|
20240813,182200,296894480,7100,7100,7100,7100,0
|
|
20240813,182100,296894480,7100,7100,7100,7100,0
|
|
20240813,182000,296894480,7100,7100,7100,7100,0
|
|
20240813,181900,296894480,7100,7100,7100,7100,0
|
|
20240813,181800,296894480,7100,7100,7100,7100,0
|
|
20240813,181700,296894480,7100,7100,7100,7100,0
|
|
20240813,181600,296894480,7100,7100,7100,7100,0
|
|
20240813,181500,296894480,7100,7100,7100,7100,0
|
|
20240813,181400,296894480,7100,7100,7100,7100,0
|
|
20240813,181300,296894480,7100,7100,7100,7100,0
|
|
20240813,181200,296894480,7100,7100,7100,7100,0
|
|
20240813,181100,296894480,7100,7100,7100,7100,0
|
|
20240813,181000,296894480,7100,7100,7100,7100,0
|
|
20240813,180900,296894480,7100,7100,7100,7100,0
|
|
20240813,180800,296894480,7100,7100,7100,7100,0
|
|
20240813,180700,296894480,7100,7100,7100,7100,0
|
|
20240813,180600,296894480,7100,7100,7100,7100,587
|
|
20240813,180500,296894480,7100,7100,7100,7100,0
|
|
20240813,180400,296894480,7100,7100,7100,7100,0
|
|
20240813,180300,296894480,7100,7100,7100,7100,0
|
|
20240813,180200,296894480,7100,7100,7100,7100,0
|
|
20240813,180100,296894480,7100,7100,7100,7100,0
|
|
20240813,180000,296894480,7100,7100,7100,7100,0
|
|
20240813,175900,296894480,7100,7100,7100,7100,0
|
|
20240813,175800,296894480,7100,7100,7100,7100,0
|
|
20240813,175700,296894480,7100,7100,7100,7100,0
|
|
20240813,175600,296894480,7100,7100,7100,7100,0
|
|
20240813,175500,296894480,7100,7100,7100,7100,0
|
|
20240813,175400,296894480,7100,7100,7100,7100,0
|
|
20240813,175300,296894480,7100,7100,7100,7100,0
|
|
20240813,175200,296894480,7100,7100,7100,7100,0
|
|
20240813,175100,296894480,7100,7100,7100,7100,0
|
|
20240813,175000,296894480,7100,7100,7100,7100,0
|
|
20240813,174900,296894480,7100,7100,7100,7100,0
|
|
20240813,174800,296894480,7100,7100,7100,7100,0
|
|
20240813,174700,296894480,7100,7100,7100,7100,0
|
|
20240813,174600,296894480,7100,7100,7100,7100,0
|
|
20240813,174500,296894480,7100,7100,7100,7100,0
|
|
20240813,174400,296894480,7100,7100,7100,7100,0
|
|
20240813,174300,296894480,7100,7100,7100,7100,0
|
|
20240813,174200,296894480,7100,7100,7100,7100,0
|
|
20240813,174100,296894480,7100,7100,7100,7100,0
|
|
20240813,174000,296894480,7100,7100,7100,7100,0
|
|
20240813,173900,296894480,7100,7100,7100,7100,0
|
|
20240813,173800,296894480,7100,7100,7100,7100,0
|
|
20240813,173700,296894480,7100,7100,7100,7100,0
|
|
20240813,173600,296894480,7100,7100,7100,7100,587
|
|
20240813,173500,296894480,7100,7100,7100,7100,0
|
|
20240813,173400,296894480,7100,7100,7100,7100,0
|
|
20240813,173300,296894480,7100,7100,7100,7100,0
|
|
20240813,173200,296894480,7100,7100,7100,7100,0
|
|
20240813,173100,296894480,7100,7100,7100,7100,0
|
|
20240813,173000,296894480,7100,7100,7100,7100,0
|
|
20240813,172900,296894480,7100,7100,7100,7100,0
|
|
20240813,172800,296894480,7100,7100,7100,7100,0
|
|
20240813,172700,296894480,7100,7100,7100,7100,0
|
|
20240813,172600,296894480,7100,7100,7100,7100,0
|
|
20240813,172500,296894480,7100,7100,7100,7100,0
|
|
20240813,172400,296894480,7100,7100,7100,7100,0
|
|
20240813,172300,296894480,7100,7100,7100,7100,0
|
|
20240813,172200,296894480,7100,7100,7100,7100,0
|
|
20240813,172100,296894480,7100,7100,7100,7100,0
|
|
20240813,172000,296894480,7100,7100,7100,7100,0
|
|
20240813,171900,296894480,7100,7100,7100,7100,0
|
|
20240813,171800,296894480,7100,7100,7100,7100,0
|
|
20240813,171700,296894480,7100,7100,7100,7100,0
|
|
20240813,171600,296894480,7100,7100,7100,7100,0
|
|
20240813,171500,296894480,7100,7100,7100,7100,0
|
|
20240813,171400,296894480,7100,7100,7100,7100,0
|
|
20240813,171300,296894480,7100,7100,7100,7100,0
|
|
20240813,171200,296894480,7100,7100,7100,7100,0
|
|
20240813,171100,296894480,7100,7100,7100,7100,0
|
|
20240813,171000,296894480,7100,7100,7100,7100,0
|
|
20240813,170900,296894480,7100,7100,7100,7100,0
|
|
20240813,170800,296894480,7100,7100,7100,7100,0
|
|
20240813,170700,296894480,7100,7100,7100,7100,0
|
|
20240813,170600,296894480,7100,7100,7100,7100,587
|
|
20240813,170500,296894480,7100,7100,7100,7100,0
|
|
20240813,170400,296894480,7100,7100,7100,7100,0
|
|
20240813,170300,296894480,7100,7100,7100,7100,0
|
|
20240813,170200,296894480,7100,7100,7100,7100,0
|
|
20240813,170100,296894480,7100,7100,7100,7100,0
|
|
20240813,170000,296894480,7100,7100,7100,7100,0
|
|
20240813,165900,296894480,7100,7100,7100,7100,0
|
|
20240813,165800,296894480,7100,7100,7100,7100,0
|
|
20240813,165700,296894480,7100,7100,7100,7100,0
|
|
20240813,165600,296894480,7100,7100,7100,7100,0
|
|
20240813,165500,296894480,7100,7100,7100,7100,0
|
|
20240813,165400,296894480,7100,7100,7100,7100,0
|
|
20240813,165300,296894480,7100,7100,7100,7100,0
|
|
20240813,165200,296894480,7100,7100,7100,7100,0
|
|
20240813,165100,296894480,7100,7100,7100,7100,0
|
|
20240813,165000,296894480,7100,7100,7100,7100,0
|
|
20240813,164900,296894480,7100,7100,7100,7100,0
|
|
20240813,164800,296894480,7100,7100,7100,7100,0
|
|
20240813,164700,296894480,7100,7100,7100,7100,0
|
|
20240813,164600,296894480,7100,7100,7100,7100,0
|
|
20240813,164500,296894480,7100,7100,7100,7100,0
|
|
20240813,164400,296894480,7100,7100,7100,7100,0
|
|
20240813,164300,296894480,7100,7100,7100,7100,0
|
|
20240813,164200,296894480,7100,7100,7100,7100,0
|
|
20240813,164100,296894480,7100,7100,7100,7100,0
|
|
20240813,164000,296894480,7100,7100,7100,7100,0
|
|
20240813,163900,296894480,7100,7100,7100,7100,0
|
|
20240813,163800,296894480,7100,7100,7100,7100,0
|
|
20240813,163700,296894480,7100,7100,7100,7100,0
|
|
20240813,163600,296894480,7100,7100,7100,7100,587
|
|
20240813,163500,296894480,7100,7100,7100,7100,0
|
|
20240813,163400,296894480,7100,7100,7100,7100,0
|
|
20240813,163300,296894480,7100,7100,7100,7100,0
|
|
20240813,163200,296894480,7100,7100,7100,7100,0
|
|
20240813,163100,296894480,7100,7100,7100,7100,0
|
|
20240813,163000,296894480,7100,7100,7100,7100,0
|
|
20240813,162900,296894480,7100,7100,7100,7100,0
|
|
20240813,162800,296894480,7100,7100,7100,7100,0
|
|
20240813,162700,296894480,7100,7100,7100,7100,0
|
|
20240813,162600,296894480,7100,7100,7100,7100,0
|
|
20240813,162500,296894480,7100,7100,7100,7100,0
|
|
20240813,162400,296894480,7100,7100,7100,7100,0
|
|
20240813,162300,296894480,7100,7100,7100,7100,0
|
|
20240813,162200,296894480,7100,7100,7100,7100,0
|
|
20240813,162100,296894480,7100,7100,7100,7100,0
|
|
20240813,162000,296894480,7100,7100,7100,7100,0
|
|
20240813,161900,296894480,7100,7100,7100,7100,0
|
|
20240813,161800,296894480,7100,7100,7100,7100,0
|
|
20240813,161700,296894480,7100,7100,7100,7100,0
|
|
20240813,161600,296894480,7100,7100,7100,7100,0
|
|
20240813,161500,296894480,7100,7100,7100,7100,0
|
|
20240813,161400,296894480,7100,7100,7100,7100,0
|
|
20240813,161300,296894480,7100,7100,7100,7100,0
|
|
20240813,161200,296894480,7100,7100,7100,7100,0
|
|
20240813,161100,296894480,7100,7100,7100,7100,0
|
|
20240813,161000,296894480,7100,7100,7100,7100,0
|
|
20240813,160900,296894480,7100,7100,7100,7100,0
|
|
20240813,160800,296894480,7100,7100,7100,7100,0
|
|
20240813,160700,296894480,7100,7100,7100,7100,0
|
|
20240813,160600,296894480,7100,7100,7100,7100,587
|
|
20240813,160500,296894480,7100,7100,7100,7100,0
|
|
20240813,160400,296894480,7100,7100,7100,7100,0
|
|
20240813,160300,296894480,7100,7100,7100,7100,0
|
|
20240813,160200,296894480,7100,7100,7100,7100,0
|
|
20240813,160100,296894480,7100,7100,7100,7100,0
|
|
20240813,160000,296894480,7100,7100,7100,7100,0
|
|
20240813,155900,296894480,7100,7100,7100,7100,0
|
|
20240813,155800,296894480,7100,7100,7100,7100,0
|
|
20240813,155700,296894480,7100,7100,7100,7100,0
|
|
20240813,155600,296894480,7100,7100,7100,7100,0
|
|
20240813,155500,296894480,7100,7100,7100,7100,0
|
|
20240813,155400,296894480,7100,7100,7100,7100,0
|
|
20240813,155300,296894480,7100,7100,7100,7100,0
|
|
20240813,155200,296894480,7100,7100,7100,7100,0
|
|
20240813,155100,296894480,7100,7100,7100,7100,0
|
|
20240813,155000,296894480,7100,7100,7100,7100,0
|
|
20240813,154900,296894480,7100,7100,7100,7100,0
|
|
20240813,154800,296894480,7100,7100,7100,7100,0
|
|
20240813,154700,296894480,7100,7100,7100,7100,0
|
|
20240813,154600,296894480,7100,7100,7100,7100,0
|
|
20240813,154500,296894480,7100,7100,7100,7100,0
|
|
20240813,154400,296894480,7100,7100,7100,7100,0
|
|
20240813,154300,296894480,7100,7100,7100,7100,0
|
|
20240813,154200,296894480,7100,7100,7100,7100,0
|
|
20240813,154100,296894480,7100,7100,7100,7100,0
|
|
20240813,154000,296894480,7100,7100,7100,7100,0
|
|
20240813,153900,296894480,7100,7100,7100,7100,0
|
|
20240813,153800,296894480,7100,7100,7100,7100,0
|
|
20240813,153700,296894480,7100,7100,7100,7100,0
|
|
20240813,153600,296894480,7100,7100,7100,7100,587
|
|
20240813,153500,296894480,7100,7100,7100,7100,0
|
|
20240813,153400,296894480,7100,7100,7100,7100,0
|
|
20240813,153300,296894480,7100,7100,7100,7100,0
|
|
20240813,153200,296894480,7100,7100,7100,7100,0
|
|
20240813,153100,296894480,7100,7100,7100,7100,0
|
|
20240813,153000,296894480,7100,7100,7100,7100,587
|
|
20240813,152900,292726780,7100,7100,7100,7100,0
|
|
20240813,152800,292726780,7100,7100,7100,7100,0
|
|
20240813,152700,292726780,7100,7100,7100,7100,0
|
|
20240813,152600,292726780,7100,7100,7100,7100,0
|
|
20240813,152500,292726780,7100,7100,7100,7100,0
|
|
20240813,152400,292726780,7100,7100,7100,7100,0
|
|
20240813,152300,292726780,7100,7100,7100,7100,0
|
|
20240813,152200,292726780,7100,7100,7100,7100,0
|
|
20240813,152100,292726780,7100,7100,7100,7100,0
|
|
20240813,152000,292726780,7100,7100,7100,7100,0
|
|
20240813,151900,292726780,7100,7060,7100,7060,355
|
|
20240813,151800,290212820,7060,7060,7060,7060,90
|
|
20240813,151700,289577420,7060,7060,7060,7060,37
|
|
20240813,151600,289316200,7050,7050,7050,7040,1922
|
|
20240813,151500,275782850,7050,7050,7050,7050,20
|
|
20240813,151400,275641850,7050,7050,7050,7050,90
|
|
20240813,151300,275007350,7050,7050,7050,7050,0
|
|
20240813,151200,275007350,7050,7050,7050,7050,410
|
|
20240813,151100,272116850,7040,7060,7060,7040,241
|
|
20240813,151000,270419500,7040,7040,7040,7040,0
|
|
20240813,150900,270419500,7040,7040,7040,7040,846
|
|
20240813,150800,264463660,7060,7040,7060,7040,26
|
|
20240813,150700,264280320,7040,7040,7040,7040,1597
|
|
20240813,150600,253037440,7040,7040,7040,7040,0
|
|
20240813,150500,253037440,7040,7040,7040,7040,0
|
|
20240813,150400,253037440,7040,7040,7040,7040,2129
|
|
20240813,150300,238049280,7040,7040,7050,7040,144
|
|
20240813,150200,237034610,7050,7050,7050,7050,11
|
|
20240813,150100,236957060,7050,7050,7050,7050,0
|
|
20240813,150000,236957060,7050,7050,7050,7050,30
|
|
20240813,145900,236745560,7050,7060,7060,7050,115
|
|
20240813,145800,235934800,7040,7040,7040,7040,0
|
|
20240813,145700,235934800,7040,7040,7040,7040,0
|
|
20240813,145600,235934800,7040,7050,7050,7040,646
|
|
20240813,145500,231386860,7050,7050,7050,7050,0
|
|
20240813,145400,231386860,7050,7050,7050,7050,41
|
|
20240813,145300,231097810,7050,7040,7050,7030,2711
|
|
20240813,145200,212037910,7050,7050,7050,7050,1
|
|
20240813,145100,212030860,7060,7050,7060,7040,3003
|
|
20240813,145000,190872630,7050,7050,7060,7050,290
|
|
20240813,144900,188827840,7060,7060,7060,7060,0
|
|
20240813,144800,188827840,7060,7060,7060,7060,373
|
|
20240813,144700,186194460,7060,7060,7060,7060,1
|
|
20240813,144600,186187400,7080,7080,7080,7080,10
|
|
20240813,144500,186116600,7080,7080,7080,7080,0
|
|
20240813,144400,186116600,7080,7080,7080,7080,0
|
|
20240813,144300,186116600,7080,7080,7080,7080,0
|
|
20240813,144200,186116600,7080,7080,7080,7080,1
|
|
20240813,144100,186109520,7080,7080,7080,7080,100
|
|
20240813,144000,185401520,7080,7070,7080,7070,7
|
|
20240813,143900,185352020,7070,7070,7070,7070,20
|
|
20240813,143800,185210620,7070,7070,7070,7050,291
|
|
20240813,143700,183157530,7070,7070,7070,7070,0
|
|
20240813,143600,183157530,7070,7070,7070,7070,5
|
|
20240813,143500,183122180,7080,7080,7080,7080,1
|
|
20240813,143400,183115100,7070,7070,7070,7070,2
|
|
20240813,143300,183100960,7070,7070,7070,7060,101
|
|
20240813,143200,182387870,7070,7070,7070,7070,11
|
|
20240813,143100,182310100,7070,7080,7080,7070,47
|
|
20240813,143000,181977790,7080,7080,7080,7080,423
|
|
20240813,142900,178982950,7090,7090,7090,7090,1
|
|
20240813,142800,178975860,7090,7090,7090,7090,0
|
|
20240813,142700,178975860,7090,7090,7090,7090,0
|
|
20240813,142600,178975860,7090,7090,7090,7090,1
|
|
20240813,142500,178968770,7090,7090,7090,7090,0
|
|
20240813,142400,178968770,7090,7090,7090,7090,1
|
|
20240813,142300,178961680,7090,7090,7090,7090,0
|
|
20240813,142200,178961680,7090,7090,7090,7090,0
|
|
20240813,142100,178961680,7090,7090,7090,7090,0
|
|
20240813,142000,178961680,7090,7090,7090,7090,0
|
|
20240813,141900,178961680,7090,7090,7090,7090,0
|
|
20240813,141800,178961680,7090,7090,7090,7090,1
|
|
20240813,141700,178954590,7090,7090,7090,7090,6
|
|
20240813,141600,178912050,7090,7090,7090,7090,0
|
|
20240813,141500,178912050,7090,7090,7090,7090,36
|
|
20240813,141400,178656810,7090,7090,7090,7090,1
|
|
20240813,141300,178649720,7060,7060,7060,7060,0
|
|
20240813,141200,178649720,7060,7060,7060,7060,0
|
|
20240813,141100,178649720,7060,7060,7060,7060,55
|
|
20240813,141000,178261420,7060,7060,7060,7060,127
|
|
20240813,140900,177364800,7070,7060,7070,7060,129
|
|
20240813,140800,176454020,7060,7060,7060,7060,0
|
|
20240813,140700,176454020,7060,7060,7060,7060,0
|
|
20240813,140600,176454020,7060,7070,7070,7060,285
|
|
20240813,140500,174440430,7070,7070,7070,7070,1
|
|
20240813,140400,174433360,7080,7080,7080,7080,0
|
|
20240813,140300,174433360,7080,7080,7080,7080,0
|
|
20240813,140200,174433360,7080,7080,7080,7080,10
|
|
20240813,140100,174362560,7080,7080,7080,7080,10
|
|
20240813,140000,174291760,7080,7080,7080,7080,0
|
|
20240813,135900,174291760,7080,7080,7080,7080,26
|
|
20240813,135800,174107680,7080,7080,7080,7080,0
|
|
20240813,135700,174107680,7080,7080,7080,7080,0
|
|
20240813,135600,174107680,7080,7080,7080,7080,1
|
|
20240813,135500,174100600,7080,7080,7080,7080,60
|
|
20240813,135400,173675800,7090,7090,7090,7090,190
|
|
20240813,135300,172328700,7090,7100,7100,7090,165
|
|
20240813,135200,171158680,7100,7100,7100,7100,0
|
|
20240813,135100,171158680,7100,7100,7100,7100,5
|
|
20240813,135000,171123180,7100,7100,7100,7100,0
|
|
20240813,134900,171123180,7100,7100,7100,7100,0
|
|
20240813,134800,171123180,7100,7100,7100,7100,18
|
|
20240813,134700,170995380,7100,7100,7100,7100,0
|
|
20240813,134600,170995380,7100,7100,7100,7100,0
|
|
20240813,134500,170995380,7100,7100,7100,7100,0
|
|
20240813,134400,170995380,7100,7100,7100,7100,10
|
|
20240813,134300,170924380,7100,7100,7100,7100,19
|
|
20240813,134200,170789480,7100,7100,7100,7100,0
|
|
20240813,134100,170789480,7100,7100,7100,7100,0
|
|
20240813,134000,170789480,7100,7100,7100,7100,28
|
|
20240813,133900,170590680,7100,7100,7100,7100,0
|
|
20240813,133800,170590680,7100,7100,7100,7100,18
|
|
20240813,133700,170462880,7080,7080,7080,7080,56
|
|
20240813,133600,170066400,7080,7080,7080,7080,0
|
|
20240813,133500,170066400,7080,7080,7080,7080,20
|
|
20240813,133400,169924800,7090,7090,7090,7090,0
|
|
20240813,133300,169924800,7090,7090,7090,7090,17
|
|
20240813,133200,169804270,7060,7060,7060,7060,0
|
|
20240813,133100,169804270,7060,7060,7060,7060,9
|
|
20240813,133000,169740730,7060,7070,7070,7060,2980
|
|
20240813,132900,148691140,7070,7070,7070,7070,5
|
|
20240813,132800,148655790,7100,7100,7100,7100,17
|
|
20240813,132700,148535090,7100,7100,7100,7100,0
|
|
20240813,132600,148535090,7100,7100,7100,7100,0
|
|
20240813,132500,148535090,7100,7100,7100,7100,0
|
|
20240813,132400,148535090,7100,7100,7100,7100,3
|
|
20240813,132300,148513790,7080,7080,7080,7070,217
|
|
20240813,132200,146978800,7080,7080,7080,7080,10
|
|
20240813,132100,146908000,7080,7080,7080,7080,85
|
|
20240813,132000,146306200,7100,7100,7100,7100,0
|
|
20240813,131900,146306200,7100,7100,7100,7100,0
|
|
20240813,131800,146306200,7100,7100,7100,7100,17
|
|
20240813,131700,146185500,7080,7080,7080,7080,0
|
|
20240813,131600,146185500,7080,7080,7080,7080,0
|
|
20240813,131500,146185500,7080,7080,7100,7080,3
|
|
20240813,131400,146164240,7100,7100,7100,7100,0
|
|
20240813,131300,146164240,7100,7100,7100,7100,0
|
|
20240813,131200,146164240,7100,7090,7100,7090,302
|
|
20240813,131100,144022870,7090,7090,7090,7090,0
|
|
20240813,131000,144022870,7090,7090,7090,7090,0
|
|
20240813,130900,144022870,7090,7090,7090,7090,0
|
|
20240813,130800,144022870,7090,7090,7090,7090,0
|
|
20240813,130700,144022870,7090,7100,7100,7080,976
|
|
20240813,130600,137111920,7100,7100,7100,7100,0
|
|
20240813,130500,137111920,7100,7100,7100,7100,0
|
|
20240813,130400,137111920,7100,7100,7100,7100,100
|
|
20240813,130300,136401920,7100,7100,7100,7100,3
|
|
20240813,130200,136380620,7100,7100,7100,7100,18
|
|
20240813,130100,136252820,7100,7100,7100,7100,40
|
|
20240813,130000,135968820,7100,7100,7100,7100,1
|
|
20240813,125900,135961720,7100,7100,7100,7100,1
|
|
20240813,125800,135954620,7100,7100,7100,7100,0
|
|
20240813,125700,135954620,7100,7100,7100,7100,18
|
|
20240813,125600,135826820,7100,7100,7100,7100,0
|
|
20240813,125500,135826820,7100,7100,7100,7100,25
|
|
20240813,125400,135649320,7090,7090,7090,7090,0
|
|
20240813,125300,135649320,7090,7090,7090,7090,0
|
|
20240813,125200,135649320,7090,7100,7100,7090,73
|
|
20240813,125100,135131570,7100,7100,7100,7100,8
|
|
20240813,125000,135074770,7100,7100,7100,7100,0
|
|
20240813,124900,135074770,7100,7100,7100,7100,0
|
|
20240813,124800,135074770,7100,7100,7100,7100,0
|
|
20240813,124700,135074770,7100,7100,7100,7100,18
|
|
20240813,124600,134946970,7100,7100,7100,7100,0
|
|
20240813,124500,134946970,7100,7100,7100,7100,0
|
|
20240813,124400,134946970,7100,7100,7100,7100,0
|
|
20240813,124300,134946970,7100,7100,7100,7100,1
|
|
20240813,124200,134939870,7100,7100,7100,7100,18
|
|
20240813,124100,134812070,7100,7100,7100,7100,0
|
|
20240813,124000,134812070,7100,7100,7100,7100,0
|
|
20240813,123900,134812070,7100,7100,7100,7100,0
|
|
20240813,123800,134812070,7100,7100,7100,7100,0
|
|
20240813,123700,134812070,7100,7100,7100,7100,27
|
|
20240813,123600,134620370,7090,7090,7090,7090,0
|
|
20240813,123500,134620370,7090,7090,7090,7090,0
|
|
20240813,123400,134620370,7090,7090,7090,7090,0
|
|
20240813,123300,134620370,7090,7090,7090,7090,0
|
|
20240813,123200,134620370,7090,7100,7100,7090,86
|
|
20240813,123100,134010460,7100,7100,7100,7100,0
|
|
20240813,123000,134010460,7100,7100,7100,7100,8
|
|
20240813,122900,133953660,7100,7100,7100,7100,0
|
|
20240813,122800,133953660,7100,7100,7100,7100,0
|
|
20240813,122700,133953660,7100,7100,7100,7100,0
|
|
20240813,122600,133953660,7100,7100,7100,7100,18
|
|
20240813,122500,133825860,7100,7100,7100,7100,0
|
|
20240813,122400,133825860,7100,7100,7100,7100,30
|
|
20240813,122300,133612860,7100,7100,7100,7100,0
|
|
20240813,122200,133612860,7100,7100,7100,7100,0
|
|
20240813,122100,133612860,7100,7100,7100,7100,17
|
|
20240813,122000,133492160,7080,7080,7080,7080,0
|
|
20240813,121900,133492160,7080,7080,7080,7080,17
|
|
20240813,121800,133371800,7080,7080,7080,7080,479
|
|
20240813,121700,129980480,7080,7080,7080,7080,70
|
|
20240813,121600,129484880,7100,7100,7100,7100,20
|
|
20240813,121500,129342880,7100,7100,7100,7100,0
|
|
20240813,121400,129342880,7100,7100,7100,7100,0
|
|
20240813,121300,129342880,7100,7100,7100,7100,10
|
|
20240813,121200,129271880,7100,7100,7100,7100,0
|
|
20240813,121100,129271880,7100,7100,7100,7100,17
|
|
20240813,121000,129151180,7100,7100,7100,7100,0
|
|
20240813,120900,129151180,7100,7100,7100,7100,0
|
|
20240813,120800,129151180,7100,7100,7100,7100,75
|
|
20240813,120700,128618680,7100,7100,7100,7100,0
|
|
20240813,120600,128618680,7100,7100,7100,7100,19
|
|
20240813,120500,128483780,7100,7100,7100,7100,0
|
|
20240813,120400,128483780,7100,7100,7100,7100,0
|
|
20240813,120300,128483780,7100,7100,7100,7100,0
|
|
20240813,120200,128483780,7100,7100,7100,7100,0
|
|
20240813,120100,128483780,7100,7100,7100,7100,18
|
|
20240813,120000,128355980,7100,7100,7100,7100,0
|
|
20240813,115900,128355980,7100,7100,7100,7100,0
|
|
20240813,115800,128355980,7100,7100,7100,7100,1
|
|
20240813,115700,128348880,7100,7100,7100,7100,0
|
|
20240813,115600,128348880,7100,7100,7100,7100,17
|
|
20240813,115500,128228180,7070,7070,7070,7070,1
|
|
20240813,115400,128221110,7100,7100,7100,7100,0
|
|
20240813,115300,128221110,7100,7100,7100,7100,0
|
|
20240813,115200,128221110,7100,7100,7100,7100,0
|
|
20240813,115100,128221110,7100,7100,7100,7100,524
|
|
20240813,115000,124500710,7070,7080,7080,7070,196
|
|
20240813,114900,123114360,7100,7100,7100,7100,1
|
|
20240813,114800,123107260,7090,7090,7090,7090,295
|
|
20240813,114700,121015710,7090,7090,7090,7090,0
|
|
20240813,114600,121015710,7090,7090,7090,7090,0
|
|
20240813,114500,121015710,7090,7090,7090,7090,18
|
|
20240813,114400,120888090,7090,7090,7090,7090,0
|
|
20240813,114300,120888090,7090,7090,7090,7090,0
|
|
20240813,114200,120888090,7090,7090,7090,7090,0
|
|
20240813,114100,120888090,7090,7090,7090,7090,0
|
|
20240813,114000,120888090,7090,7090,7090,7090,20
|
|
20240813,113900,120746290,7090,7090,7090,7090,0
|
|
20240813,113800,120746290,7090,7090,7090,7090,0
|
|
20240813,113700,120746290,7090,7090,7090,7090,7
|
|
20240813,113600,120696660,7090,7090,7090,7090,0
|
|
20240813,113500,120696660,7090,7090,7090,7090,18
|
|
20240813,113400,120569040,7090,7090,7090,7090,0
|
|
20240813,113300,120569040,7090,7090,7090,7090,0
|
|
20240813,113200,120569040,7090,7090,7090,7090,1
|
|
20240813,113100,120561950,7090,7090,7090,7090,5
|
|
20240813,113000,120526500,7090,7090,7090,7090,17
|
|
20240813,112900,120405970,7100,7100,7100,7100,2
|
|
20240813,112800,120391770,7080,7070,7080,7070,15
|
|
20240813,112700,120285580,7070,7070,7070,7070,0
|
|
20240813,112600,120285580,7070,7070,7070,7070,0
|
|
20240813,112500,120285580,7070,7100,7100,7070,47
|
|
20240813,112400,119952780,7070,7070,7070,7070,11
|
|
20240813,112300,119875010,7100,7100,7100,7100,0
|
|
20240813,112200,119875010,7100,7100,7100,7100,0
|
|
20240813,112100,119875010,7100,7080,7100,7080,573
|
|
20240813,112000,115818150,7080,7100,7100,7080,118
|
|
20240813,111900,114982350,7100,7100,7100,7100,0
|
|
20240813,111800,114982350,7100,7100,7100,7100,2
|
|
20240813,111700,114968150,7090,7090,7090,7090,0
|
|
20240813,111600,114968150,7090,7090,7090,7090,1
|
|
20240813,111500,114961060,7100,7100,7100,7100,17
|
|
20240813,111400,114840360,7080,7080,7080,7080,0
|
|
20240813,111300,114840360,7080,7080,7080,7080,0
|
|
20240813,111200,114840360,7080,7080,7080,7080,77
|
|
20240813,111100,114295200,7090,7090,7090,7090,1
|
|
20240813,111000,114288110,7090,7100,7100,7090,27
|
|
20240813,110900,114096510,7090,7090,7090,7090,74
|
|
20240813,110800,113571850,7080,7080,7080,7080,8
|
|
20240813,110700,113515210,7070,7070,7070,7070,0
|
|
20240813,110600,113515210,7070,7070,7070,7070,78
|
|
20240813,110500,112963750,7090,7090,7090,7090,145
|
|
20240813,110400,111935700,7080,7080,7080,7080,0
|
|
20240813,110300,111935700,7080,7080,7080,7080,10
|
|
20240813,110200,111864900,7080,7080,7080,7080,0
|
|
20240813,110100,111864900,7080,7080,7080,7080,0
|
|
20240813,110000,111864900,7080,7090,7090,7080,107
|
|
20240813,105900,111106470,7090,7090,7090,7090,18
|
|
20240813,105800,110978850,7080,7080,7080,7080,28
|
|
20240813,105700,110780610,7080,7080,7080,7080,0
|
|
20240813,105600,110780610,7080,7080,7080,7080,61
|
|
20240813,105500,110348730,7080,7090,7090,7080,3
|
|
20240813,105400,110327470,7060,7090,7090,7060,148
|
|
20240813,105300,109281930,7090,7080,7090,7080,8
|
|
20240813,105200,109225220,7090,7090,7090,7090,0
|
|
20240813,105100,109225220,7090,7090,7090,7090,0
|
|
20240813,105000,109225220,7090,7090,7090,7090,0
|
|
20240813,104900,109225220,7090,7070,7090,7070,484
|
|
20240813,104800,105802980,7070,7090,7090,7070,251
|
|
20240813,104700,104028060,7090,7090,7090,7090,1
|
|
20240813,104600,104020970,7070,7070,7070,7070,0
|
|
20240813,104500,104020970,7070,7080,7080,7070,2269
|
|
20240813,104400,87969400,7090,7080,7090,7080,318
|
|
20240813,104300,85717780,7090,7090,7090,7090,2
|
|
20240813,104200,85703600,7090,7090,7090,7090,80
|
|
20240813,104100,85136400,7100,7100,7100,7100,0
|
|
20240813,104000,85136400,7100,7100,7100,7100,0
|
|
20240813,103900,85136400,7100,7100,7100,7100,17
|
|
20240813,103800,85015700,7070,7070,7070,7070,0
|
|
20240813,103700,85015700,7070,7090,7090,7070,164
|
|
20240813,103600,83856180,7090,7100,7100,7090,18
|
|
20240813,103500,83728440,7100,7100,7100,7100,13
|
|
20240813,103400,83636140,7100,7100,7100,7070,29
|
|
20240813,103300,83430300,7100,7100,7100,7100,0
|
|
20240813,103200,83430300,7100,7090,7100,7080,495
|
|
20240813,103100,79925580,7090,7090,7090,7090,180
|
|
20240813,103000,78649380,7100,7100,7100,7100,10
|
|
20240813,102900,78578380,7100,7110,7110,7100,28
|
|
20240813,102800,78379400,7110,7110,7110,7110,11
|
|
20240813,102700,78301190,7090,7090,7090,7090,500
|
|
20240813,102600,74756190,7090,7110,7110,7090,255
|
|
20240813,102500,72948170,7110,7110,7110,7110,1
|
|
20240813,102400,72941060,7130,7130,7130,7130,18
|
|
20240813,102300,72812720,7100,7100,7100,7100,816
|
|
20240813,102200,67019120,7100,7130,7130,7100,155
|
|
20240813,102100,65917720,7130,7130,7130,7130,5
|
|
20240813,102000,65882070,7130,7100,7130,7100,6
|
|
20240813,101900,65839320,7130,7130,7130,7130,18
|
|
20240813,101800,65710980,7100,7100,7100,7100,1
|
|
20240813,101700,65703880,7130,7130,7130,7130,0
|
|
20240813,101600,65703880,7130,7130,7130,7130,139
|
|
20240813,101500,64712810,7100,7100,7100,7100,920
|
|
20240813,101400,58180810,7100,7130,7130,7100,21
|
|
20240813,101300,58031200,7130,7130,7130,7130,0
|
|
20240813,101200,58031200,7130,7130,7130,7130,50
|
|
20240813,101100,57674700,7130,7130,7130,7130,0
|
|
20240813,101000,57674700,7130,7130,7130,7130,0
|
|
20240813,100900,57674700,7130,7130,7130,7130,0
|
|
20240813,100800,57674700,7130,7130,7130,7110,59
|
|
20240813,100700,57254810,7130,7130,7130,7130,0
|
|
20240813,100600,57254810,7130,7130,7130,7130,10
|
|
20240813,100500,57183510,7120,7120,7120,7120,0
|
|
20240813,100400,57183510,7120,7130,7130,7120,9
|
|
20240813,100300,57119360,7130,7130,7130,7130,17
|
|
20240813,100200,56998150,7110,7110,7110,7110,0
|
|
20240813,100100,56998150,7110,7110,7110,7110,123
|
|
20240813,100000,56123620,7130,7130,7130,7130,4
|
|
20240813,095900,56095100,7140,7140,7140,7140,0
|
|
20240813,095800,56095100,7140,7140,7140,7140,17
|
|
20240813,095700,55973720,7140,7140,7140,7140,6
|
|
20240813,095600,55930880,7140,7130,7140,7130,7
|
|
20240813,095500,55880950,7130,7130,7130,7130,0
|
|
20240813,095400,55880950,7130,7120,7130,7120,150
|
|
20240813,095300,54811550,7130,7130,7130,7130,18
|
|
20240813,095200,54683210,7100,7100,7100,7100,0
|
|
20240813,095100,54683210,7100,7100,7100,7100,324
|
|
20240813,095000,52382810,7130,7130,7130,7130,1
|
|
20240813,094900,52375680,7090,7100,7100,7090,100
|
|
20240813,094800,51666100,7130,7130,7130,7130,18
|
|
20240813,094700,51537760,7090,7090,7090,7090,54
|
|
20240813,094600,51154900,7130,7130,7130,7130,1
|
|
20240813,094500,51147770,7100,7100,7100,7100,15
|
|
20240813,094400,51041270,7100,7100,7100,7100,3
|
|
20240813,094300,51019970,7100,7100,7100,7100,30
|
|
20240813,094200,50806970,7100,7100,7100,7100,54
|
|
20240813,094100,50423570,7150,7150,7150,7150,1
|
|
20240813,094000,50416420,7110,7120,7120,7110,6
|
|
20240813,093900,50373740,7170,7130,7170,7090,890
|
|
20240813,093800,44049870,7090,7100,7100,7090,191
|
|
20240813,093700,42695400,7130,7130,7130,7130,1
|
|
20240813,093600,42688270,7130,7130,7130,7130,2
|
|
20240813,093500,42674010,7090,7090,7130,7090,643
|
|
20240813,093400,38113900,7090,7090,7090,7090,303
|
|
20240813,093300,35965630,7100,7090,7100,7090,541
|
|
20240813,093200,32127980,7090,7130,7130,7090,31
|
|
20240813,093100,31908040,7100,7110,7110,7100,528
|
|
20240813,093000,28158830,7140,7140,7140,7140,0
|
|
20240813,092900,28158830,7140,7140,7140,7110,864
|
|
20240813,092800,22015730,7140,7130,7140,7120,182
|
|
20240813,092700,20719830,7130,7130,7130,7130,10
|
|
20240813,092600,20648530,7130,7130,7130,7130,0
|
|
20240813,092500,20648530,7130,7140,7140,7130,190
|
|
20240813,092400,19292330,7140,7140,7140,7140,20
|
|
20240813,092300,19149530,7150,7150,7150,7150,77
|
|
20240813,092200,18598980,7150,7150,7150,7150,0
|
|
20240813,092100,18598980,7150,7160,7190,7150,12
|
|
20240813,092000,18513130,7190,7190,7190,7190,170
|
|
20240813,091900,17290830,7190,7170,7190,7170,25
|
|
20240813,091800,17111450,7180,7170,7180,7170,2000
|
|
20240813,091700,2754280,7170,7170,7170,7170,10
|
|
20240813,091600,2682580,7150,7150,7150,7150,0
|
|
20240813,091500,2682580,7150,7150,7150,7150,73
|
|
20240813,091400,2160630,7170,7150,7170,7150,2
|
|
20240813,091300,2146310,7170,7150,7170,7150,22
|
|
20240813,091200,1988790,7150,7150,7150,7150,26
|
|
20240813,091100,1802890,7170,7170,7170,7170,0
|
|
20240813,091000,1802890,7170,7150,7170,7150,84
|
|
20240813,090900,1202090,7170,7170,7170,7170,0
|
|
20240813,090800,1202090,7170,7170,7170,7170,0
|
|
20240813,090700,1202090,7170,7130,7170,7130,8
|
|
20240813,090600,1145010,7180,7150,7180,7140,109
|
|
20240813,090500,366230,7160,7160,7160,7160,3
|
|
20240813,090400,344750,7150,7150,7150,7150,6
|
|
20240813,090300,301850,7180,7190,7190,7180,6
|
|
20240813,090200,258720,7190,7190,7190,7190,0
|
|
20240813,090100,258720,7190,7190,7190,7190,20
|
|
20240813,090000,114920,7190,7180,7190,7180,16
|