577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,183400,528314220,18290,18290,18290,18290,1516
|
|
20240813,183300,528314220,18290,18290,18290,18290,0
|
|
20240813,183200,528314220,18290,18290,18290,18290,0
|
|
20240813,183100,528314220,18290,18290,18290,18290,0
|
|
20240813,183000,528314220,18290,18290,18290,18290,0
|
|
20240813,182900,528314220,18290,18290,18290,18290,0
|
|
20240813,182800,528314220,18290,18290,18290,18290,0
|
|
20240813,182700,528314220,18290,18290,18290,18290,0
|
|
20240813,182600,528314220,18290,18290,18290,18290,0
|
|
20240813,182500,528314220,18290,18290,18290,18290,0
|
|
20240813,182400,528314220,18290,18290,18290,18290,0
|
|
20240813,182300,528314220,18290,18290,18290,18290,0
|
|
20240813,182200,528314220,18290,18290,18290,18290,0
|
|
20240813,182100,528314220,18290,18290,18290,18290,0
|
|
20240813,182000,528314220,18290,18290,18290,18290,0
|
|
20240813,181900,528314220,18290,18290,18290,18290,0
|
|
20240813,181800,528314220,18290,18290,18290,18290,0
|
|
20240813,181700,528314220,18290,18290,18290,18290,0
|
|
20240813,181600,528314220,18290,18290,18290,18290,0
|
|
20240813,181500,528314220,18290,18290,18290,18290,0
|
|
20240813,181400,528314220,18290,18290,18290,18290,0
|
|
20240813,181300,528314220,18290,18290,18290,18290,0
|
|
20240813,181200,528314220,18290,18290,18290,18290,0
|
|
20240813,181100,528314220,18290,18290,18290,18290,0
|
|
20240813,181000,528314220,18290,18290,18290,18290,0
|
|
20240813,180900,528314220,18290,18290,18290,18290,0
|
|
20240813,180800,528314220,18290,18290,18290,18290,0
|
|
20240813,180700,528314220,18290,18290,18290,18290,0
|
|
20240813,180600,528314220,18290,18290,18290,18290,0
|
|
20240813,180500,528314220,18290,18290,18290,18290,0
|
|
20240813,180400,528314220,18290,18290,18290,18290,1516
|
|
20240813,180300,528314220,18290,18290,18290,18290,0
|
|
20240813,180200,528314220,18290,18290,18290,18290,0
|
|
20240813,180100,528314220,18290,18290,18290,18290,0
|
|
20240813,180000,528314220,18290,18290,18290,18290,0
|
|
20240813,175900,528314220,18290,18290,18290,18290,0
|
|
20240813,175800,528314220,18290,18290,18290,18290,0
|
|
20240813,175700,528314220,18290,18290,18290,18290,0
|
|
20240813,175600,528314220,18290,18290,18290,18290,0
|
|
20240813,175500,528314220,18290,18290,18290,18290,0
|
|
20240813,175400,528314220,18290,18290,18290,18290,0
|
|
20240813,175300,528314220,18290,18290,18290,18290,0
|
|
20240813,175200,528314220,18290,18290,18290,18290,0
|
|
20240813,175100,528314220,18290,18290,18290,18290,0
|
|
20240813,175000,528314220,18290,18290,18290,18290,0
|
|
20240813,174900,528314220,18290,18290,18290,18290,0
|
|
20240813,174800,528314220,18290,18290,18290,18290,0
|
|
20240813,174700,528314220,18290,18290,18290,18290,0
|
|
20240813,174600,528314220,18290,18290,18290,18290,0
|
|
20240813,174500,528314220,18290,18290,18290,18290,0
|
|
20240813,174400,528314220,18290,18290,18290,18290,0
|
|
20240813,174300,528314220,18290,18290,18290,18290,0
|
|
20240813,174200,528314220,18290,18290,18290,18290,0
|
|
20240813,174100,528314220,18290,18290,18290,18290,0
|
|
20240813,174000,528314220,18290,18290,18290,18290,0
|
|
20240813,173900,528314220,18290,18290,18290,18290,0
|
|
20240813,173800,528314220,18290,18290,18290,18290,0
|
|
20240813,173700,528314220,18290,18290,18290,18290,0
|
|
20240813,173600,528314220,18290,18290,18290,18290,0
|
|
20240813,173500,528314220,18290,18290,18290,18290,0
|
|
20240813,173400,528314220,18290,18290,18290,18290,1516
|
|
20240813,173300,528314220,18290,18290,18290,18290,0
|
|
20240813,173200,528314220,18290,18290,18290,18290,0
|
|
20240813,173100,528314220,18290,18290,18290,18290,0
|
|
20240813,173000,528314220,18290,18290,18290,18290,0
|
|
20240813,172900,528314220,18290,18290,18290,18290,0
|
|
20240813,172800,528314220,18290,18290,18290,18290,0
|
|
20240813,172700,528314220,18290,18290,18290,18290,0
|
|
20240813,172600,528314220,18290,18290,18290,18290,0
|
|
20240813,172500,528314220,18290,18290,18290,18290,0
|
|
20240813,172400,528314220,18290,18290,18290,18290,0
|
|
20240813,172300,528314220,18290,18290,18290,18290,0
|
|
20240813,172200,528314220,18290,18290,18290,18290,0
|
|
20240813,172100,528314220,18290,18290,18290,18290,0
|
|
20240813,172000,528314220,18290,18290,18290,18290,0
|
|
20240813,171900,528314220,18290,18290,18290,18290,0
|
|
20240813,171800,528314220,18290,18290,18290,18290,0
|
|
20240813,171700,528314220,18290,18290,18290,18290,0
|
|
20240813,171600,528314220,18290,18290,18290,18290,0
|
|
20240813,171500,528314220,18290,18290,18290,18290,0
|
|
20240813,171400,528314220,18290,18290,18290,18290,0
|
|
20240813,171300,528314220,18290,18290,18290,18290,0
|
|
20240813,171200,528314220,18290,18290,18290,18290,0
|
|
20240813,171100,528314220,18290,18290,18290,18290,0
|
|
20240813,171000,528314220,18290,18290,18290,18290,0
|
|
20240813,170900,528314220,18290,18290,18290,18290,0
|
|
20240813,170800,528314220,18290,18290,18290,18290,0
|
|
20240813,170700,528314220,18290,18290,18290,18290,0
|
|
20240813,170600,528314220,18290,18290,18290,18290,0
|
|
20240813,170500,528314220,18290,18290,18290,18290,0
|
|
20240813,170400,528314220,18290,18290,18290,18290,1516
|
|
20240813,170300,528314220,18290,18290,18290,18290,0
|
|
20240813,170200,528314220,18290,18290,18290,18290,0
|
|
20240813,170100,528314220,18290,18290,18290,18290,0
|
|
20240813,170000,528314220,18290,18290,18290,18290,0
|
|
20240813,165900,528314220,18290,18290,18290,18290,0
|
|
20240813,165800,528314220,18290,18290,18290,18290,0
|
|
20240813,165700,528314220,18290,18290,18290,18290,0
|
|
20240813,165600,528314220,18290,18290,18290,18290,0
|
|
20240813,165500,528314220,18290,18290,18290,18290,0
|
|
20240813,165400,528314220,18290,18290,18290,18290,0
|
|
20240813,165300,528314220,18290,18290,18290,18290,0
|
|
20240813,165200,528314220,18290,18290,18290,18290,0
|
|
20240813,165100,528314220,18290,18290,18290,18290,0
|
|
20240813,165000,528314220,18290,18290,18290,18290,0
|
|
20240813,164900,528314220,18290,18290,18290,18290,0
|
|
20240813,164800,528314220,18290,18290,18290,18290,0
|
|
20240813,164700,528314220,18290,18290,18290,18290,0
|
|
20240813,164600,528314220,18290,18290,18290,18290,0
|
|
20240813,164500,528314220,18290,18290,18290,18290,0
|
|
20240813,164400,528314220,18290,18290,18290,18290,0
|
|
20240813,164300,528314220,18290,18290,18290,18290,0
|
|
20240813,164200,528314220,18290,18290,18290,18290,0
|
|
20240813,164100,528314220,18290,18290,18290,18290,0
|
|
20240813,164000,528314220,18290,18290,18290,18290,0
|
|
20240813,163900,528314220,18290,18290,18290,18290,0
|
|
20240813,163800,528314220,18290,18290,18290,18290,0
|
|
20240813,163700,528314220,18290,18290,18290,18290,0
|
|
20240813,163600,528314220,18290,18290,18290,18290,0
|
|
20240813,163500,528314220,18290,18290,18290,18290,0
|
|
20240813,163400,528314220,18290,18290,18290,18290,1516
|
|
20240813,163300,528314220,18290,18290,18290,18290,0
|
|
20240813,163200,528314220,18290,18290,18290,18290,0
|
|
20240813,163100,528314220,18290,18290,18290,18290,0
|
|
20240813,163000,528314220,18290,18290,18290,18290,0
|
|
20240813,162900,528314220,18290,18290,18290,18290,0
|
|
20240813,162800,528314220,18290,18290,18290,18290,0
|
|
20240813,162700,528314220,18290,18290,18290,18290,0
|
|
20240813,162600,528314220,18290,18290,18290,18290,0
|
|
20240813,162500,528314220,18290,18290,18290,18290,0
|
|
20240813,162400,528314220,18290,18290,18290,18290,0
|
|
20240813,162300,528314220,18290,18290,18290,18290,0
|
|
20240813,162200,528314220,18290,18290,18290,18290,0
|
|
20240813,162100,528314220,18290,18290,18290,18290,0
|
|
20240813,162000,528314220,18290,18290,18290,18290,0
|
|
20240813,161900,528314220,18290,18290,18290,18290,0
|
|
20240813,161800,528314220,18290,18290,18290,18290,0
|
|
20240813,161700,528314220,18290,18290,18290,18290,0
|
|
20240813,161600,528314220,18290,18290,18290,18290,0
|
|
20240813,161500,528314220,18290,18290,18290,18290,0
|
|
20240813,161400,528314220,18290,18290,18290,18290,0
|
|
20240813,161300,528314220,18290,18290,18290,18290,0
|
|
20240813,161200,528314220,18290,18290,18290,18290,0
|
|
20240813,161100,528314220,18290,18290,18290,18290,0
|
|
20240813,161000,528314220,18290,18290,18290,18290,0
|
|
20240813,160900,528314220,18290,18290,18290,18290,0
|
|
20240813,160800,528314220,18290,18290,18290,18290,0
|
|
20240813,160700,528314220,18290,18290,18290,18290,0
|
|
20240813,160600,528314220,18290,18290,18290,18290,0
|
|
20240813,160500,528314220,18290,18290,18290,18290,0
|
|
20240813,160400,528314220,18290,18290,18290,18290,1516
|
|
20240813,160300,528314220,18290,18290,18290,18290,0
|
|
20240813,160200,528314220,18290,18290,18290,18290,0
|
|
20240813,160100,528314220,18290,18290,18290,18290,0
|
|
20240813,160000,528314220,18290,18290,18290,18290,0
|
|
20240813,155900,528314220,18290,18290,18290,18290,0
|
|
20240813,155800,528314220,18290,18290,18290,18290,0
|
|
20240813,155700,528314220,18290,18290,18290,18290,0
|
|
20240813,155600,528314220,18290,18290,18290,18290,0
|
|
20240813,155500,528314220,18290,18290,18290,18290,0
|
|
20240813,155400,528314220,18290,18290,18290,18290,0
|
|
20240813,155300,528314220,18290,18290,18290,18290,0
|
|
20240813,155200,528314220,18290,18290,18290,18290,0
|
|
20240813,155100,528314220,18290,18290,18290,18290,0
|
|
20240813,155000,528314220,18290,18290,18290,18290,0
|
|
20240813,154900,528314220,18290,18290,18290,18290,0
|
|
20240813,154800,528314220,18290,18290,18290,18290,0
|
|
20240813,154700,528314220,18290,18290,18290,18290,0
|
|
20240813,154600,528314220,18290,18290,18290,18290,0
|
|
20240813,154500,528314220,18290,18290,18290,18290,0
|
|
20240813,154400,528314220,18290,18290,18290,18290,0
|
|
20240813,154300,528314220,18290,18290,18290,18290,0
|
|
20240813,154200,528314220,18290,18290,18290,18290,0
|
|
20240813,154100,528314220,18290,18290,18290,18290,0
|
|
20240813,154000,528314220,18290,18290,18290,18290,0
|
|
20240813,153900,528314220,18290,18290,18290,18290,0
|
|
20240813,153800,528314220,18290,18290,18290,18290,0
|
|
20240813,153700,528314220,18290,18290,18290,18290,0
|
|
20240813,153600,528314220,18290,18290,18290,18290,0
|
|
20240813,153500,528314220,18290,18290,18290,18290,0
|
|
20240813,153400,528314220,18290,18290,18290,18290,1516
|
|
20240813,153300,528314220,18290,18290,18290,18290,0
|
|
20240813,153200,528314220,18290,18290,18290,18290,0
|
|
20240813,153100,528314220,18290,18290,18290,18290,0
|
|
20240813,153000,528314220,18290,18290,18290,18290,1516
|
|
20240813,152900,500586580,18290,18290,18290,18290,0
|
|
20240813,152800,500586580,18290,18290,18290,18290,0
|
|
20240813,152700,500586580,18290,18290,18290,18290,0
|
|
20240813,152600,500586580,18290,18290,18290,18290,0
|
|
20240813,152500,500586580,18290,18290,18290,18290,0
|
|
20240813,152400,500586580,18290,18290,18290,18290,0
|
|
20240813,152300,500586580,18290,18290,18290,18290,0
|
|
20240813,152200,500586580,18290,18290,18290,18290,0
|
|
20240813,152100,500586580,18290,18290,18290,18290,0
|
|
20240813,152000,500586580,18290,18290,18290,18290,0
|
|
20240813,151900,500586580,18290,18280,18290,18280,48
|
|
20240813,151800,499709060,18280,18280,18290,18280,195
|
|
20240813,151700,496144360,18290,18240,18290,18240,111
|
|
20240813,151600,494115970,18240,18240,18290,18240,120
|
|
20240813,151500,491923300,18280,18290,18290,18240,60
|
|
20240813,151400,490827790,18290,18240,18290,18240,47
|
|
20240813,151300,489969410,18240,18240,18290,18240,48
|
|
20240813,151200,489092790,18240,18240,18290,18240,45
|
|
20240813,151100,488270940,18240,18240,18290,18240,50
|
|
20240813,151000,487357840,18240,18250,18300,18240,45
|
|
20240813,150900,486535570,18300,18300,18300,18300,235
|
|
20240813,150800,482235070,18250,18300,18300,18250,351
|
|
20240813,150700,475812670,18250,18290,18300,18250,147
|
|
20240813,150600,473125520,18300,18300,18300,18230,536
|
|
20240813,150500,463346470,18300,18300,18300,18250,56
|
|
20240813,150400,462322470,18300,18300,18300,18250,27
|
|
20240813,150300,461829320,18250,18290,18310,18250,2400
|
|
20240813,150200,418001270,18300,18300,18310,18300,339
|
|
20240813,150100,411797560,18310,18310,18310,18310,7
|
|
20240813,150000,411669390,18300,18310,18310,18300,116
|
|
20240813,145900,409545580,18300,18310,18310,18300,19
|
|
20240813,145800,409197870,18290,18290,18320,18290,16
|
|
20240813,145700,408905170,18310,18310,18310,18300,105
|
|
20240813,145600,406983390,18320,18320,18320,18300,18
|
|
20240813,145500,406653930,18300,18310,18320,18300,66
|
|
20240813,145400,405446080,18300,18300,18320,18300,34
|
|
20240813,145300,404823640,18320,18300,18320,18300,83
|
|
20240813,145200,403303360,18300,18320,18320,18300,20
|
|
20240813,145100,402937320,18300,18300,18300,18300,14
|
|
20240813,145000,402681120,18300,18320,18320,18300,24
|
|
20240813,144900,402241800,18320,18340,18340,18320,10
|
|
20240813,144800,402058560,18310,18310,18310,18310,19
|
|
20240813,144700,401710670,18340,18340,18340,18310,14
|
|
20240813,144600,401454270,18340,18350,18350,18340,21
|
|
20240813,144500,401069110,18340,18340,18340,18340,0
|
|
20240813,144400,401069110,18340,18340,18350,18340,30
|
|
20240813,144300,400518890,18320,18350,18350,18320,22
|
|
20240813,144200,400115670,18320,18320,18320,18320,16
|
|
20240813,144100,399822550,18320,18350,18350,18320,21
|
|
20240813,144000,399437770,18350,18310,18350,18310,14
|
|
20240813,143900,399181390,18340,18310,18340,18310,25
|
|
20240813,143800,398723400,18340,18310,18340,18310,24
|
|
20240813,143700,398283690,18310,18310,18310,18310,0
|
|
20240813,143600,398283690,18310,18340,18340,18310,25
|
|
20240813,143500,397825760,18310,18350,18350,18310,16
|
|
20240813,143400,397532720,18340,18320,18350,18320,887
|
|
20240813,143300,381271380,18320,18320,18320,18320,25
|
|
20240813,143200,380813380,18320,18330,18330,18320,35
|
|
20240813,143100,380171850,18330,18320,18330,18310,555
|
|
20240813,143000,370000650,18320,18310,18320,18310,634
|
|
20240813,142900,358386580,18310,18310,18310,18310,2
|
|
20240813,142800,358349960,18280,18280,18280,18280,16
|
|
20240813,142700,358057480,18270,18280,18310,18270,164
|
|
20240813,142600,355059600,18280,18270,18310,18270,505
|
|
20240813,142500,345828190,18270,18270,18270,18270,19
|
|
20240813,142400,345481060,18270,18260,18270,18260,14
|
|
20240813,142300,345225400,18260,18280,18280,18260,19
|
|
20240813,142200,344878420,18260,18280,18280,18260,300
|
|
20240813,142100,339395420,18280,18270,18280,18260,51
|
|
20240813,142000,338463920,18270,18280,18280,18270,18
|
|
20240813,141900,338135050,18250,18270,18270,18250,1038
|
|
20240813,141800,319182350,18270,18270,18280,18270,33
|
|
20240813,141700,318579420,18270,18280,18280,18270,18
|
|
20240813,141600,318250540,18280,18270,18280,18270,152
|
|
20240813,141500,315473430,18280,18280,18280,18270,19
|
|
20240813,141400,315126250,18280,18280,18280,18270,26
|
|
20240813,141300,314651150,18270,18270,18280,18270,84
|
|
20240813,141200,313115780,18280,18280,18280,18280,230
|
|
20240813,141100,308911380,18280,18290,18290,18280,21
|
|
20240813,141000,308527480,18290,18290,18290,18290,1
|
|
20240813,140900,308509190,18290,18310,18310,18280,17
|
|
20240813,140800,308198390,18310,18310,18310,18310,2
|
|
20240813,140700,308161770,18280,18310,18310,18280,2
|
|
20240813,140600,308125180,18280,18280,18310,18280,20
|
|
20240813,140500,307759520,18310,18310,18310,18310,0
|
|
20240813,140400,307759520,18310,18310,18310,18280,20
|
|
20240813,140300,307393370,18310,18310,18310,18310,1
|
|
20240813,140200,307375060,18300,18300,18300,18300,0
|
|
20240813,140100,307375060,18300,18300,18300,18300,3
|
|
20240813,140000,307320160,18300,18280,18300,18280,39
|
|
20240813,135900,306607200,18300,18290,18300,18290,1537
|
|
20240813,135800,278493190,18280,18290,18290,18280,7
|
|
20240813,135700,278365180,18280,18280,18280,18280,57
|
|
20240813,135600,277323220,18280,18280,18280,18280,114
|
|
20240813,135500,275239300,18290,18290,18290,18290,1
|
|
20240813,135400,275221010,18280,18280,18280,18280,100
|
|
20240813,135300,273393010,18280,18280,18280,18280,0
|
|
20240813,135200,273393010,18280,18280,18280,18280,60
|
|
20240813,135100,272296210,18290,18290,18290,18280,4
|
|
20240813,135000,272223070,18290,18290,18290,18290,2
|
|
20240813,134900,272186490,18290,18290,18290,18290,2
|
|
20240813,134800,272149910,18290,18290,18290,18290,11
|
|
20240813,134700,271948720,18290,18280,18290,18280,9
|
|
20240813,134600,271784120,18290,18290,18290,18290,1
|
|
20240813,134500,271765830,18280,18290,18290,18280,3
|
|
20240813,134400,271710970,18280,18280,18280,18280,0
|
|
20240813,134300,271710970,18280,18280,18280,18280,1
|
|
20240813,134200,271692690,18290,18290,18290,18290,3
|
|
20240813,134100,271637820,18290,18290,18290,18290,5
|
|
20240813,134000,271546370,18270,18270,18270,18270,0
|
|
20240813,133900,271546370,18270,18270,18270,18270,21
|
|
20240813,133800,271162700,18270,18270,18270,18270,0
|
|
20240813,133700,271162700,18270,18270,18270,18270,0
|
|
20240813,133600,271162700,18270,18280,18280,18270,2
|
|
20240813,133500,271126150,18260,18260,18260,18260,0
|
|
20240813,133400,271126150,18260,18260,18260,18260,0
|
|
20240813,133300,271126150,18260,18260,18260,18260,0
|
|
20240813,133200,271126150,18260,18270,18270,18260,247
|
|
20240813,133100,266615160,18280,18310,18310,18270,823
|
|
20240813,133000,251578190,18310,18310,18310,18310,6
|
|
20240813,132900,251468330,18290,18290,18290,18290,0
|
|
20240813,132800,251468330,18290,18290,18290,18290,1
|
|
20240813,132700,251450040,18280,18280,18280,18280,60
|
|
20240813,132600,250353240,18280,18280,18280,18280,0
|
|
20240813,132500,250353240,18280,18280,18280,18280,2
|
|
20240813,132400,250316680,18310,18310,18310,18310,0
|
|
20240813,132300,250316680,18310,18310,18310,18310,55
|
|
20240813,132200,249309630,18290,18280,18290,18280,4
|
|
20240813,132100,249236480,18270,18280,18280,18270,227
|
|
20240813,132000,245088580,18290,18290,18290,18290,14
|
|
20240813,131900,244832520,18300,18300,18300,18300,0
|
|
20240813,131800,244832520,18300,18300,18300,18300,22
|
|
20240813,131700,244429920,18290,18300,18300,18290,6
|
|
20240813,131600,244320170,18300,18300,18300,18300,7
|
|
20240813,131500,244192070,18300,18300,18300,18300,0
|
|
20240813,131400,244192070,18300,18300,18300,18300,2
|
|
20240813,131300,244155470,18300,18300,18300,18300,0
|
|
20240813,131200,244155470,18300,18300,18300,18300,0
|
|
20240813,131100,244155470,18300,18300,18300,18300,0
|
|
20240813,131000,244155470,18300,18300,18300,18300,33
|
|
20240813,130900,243551570,18300,18300,18300,18300,1
|
|
20240813,130800,243533270,18300,18300,18300,18300,1
|
|
20240813,130700,243514970,18300,18300,18300,18300,0
|
|
20240813,130600,243514970,18300,18290,18300,18290,16
|
|
20240813,130500,243222190,18290,18290,18290,18290,0
|
|
20240813,130400,243222190,18290,18290,18290,18290,117
|
|
20240813,130300,241082260,18290,18290,18290,18290,3
|
|
20240813,130200,241027390,18290,18290,18290,18290,1
|
|
20240813,130100,241009100,18290,18290,18290,18290,1
|
|
20240813,130000,240990810,18280,18280,18280,18280,0
|
|
20240813,125900,240990810,18280,18280,18280,18280,30
|
|
20240813,125800,240442410,18280,18290,18290,18280,98
|
|
20240813,125700,238650450,18300,18300,18300,18300,0
|
|
20240813,125600,238650450,18300,18300,18300,18300,1
|
|
20240813,125500,238632150,18290,18300,18300,18290,63
|
|
20240813,125400,237479310,18300,18320,18320,18300,166
|
|
20240813,125300,234440870,18320,18320,18320,18320,0
|
|
20240813,125200,234440870,18320,18320,18320,18320,0
|
|
20240813,125100,234440870,18320,18320,18320,18320,2
|
|
20240813,125000,234404230,18320,18340,18340,18320,99
|
|
20240813,124900,232590010,18330,18330,18330,18330,0
|
|
20240813,124800,232590010,18330,18330,18330,18330,0
|
|
20240813,124700,232590010,18330,18330,18330,18330,30
|
|
20240813,124600,232040110,18330,18330,18330,18330,0
|
|
20240813,124500,232040110,18330,18330,18330,18330,2
|
|
20240813,124400,232003450,18340,18340,18340,18340,31
|
|
20240813,124300,231434910,18320,18320,18320,18320,0
|
|
20240813,124200,231434910,18320,18320,18320,18320,0
|
|
20240813,124100,231434910,18320,18320,18320,18320,0
|
|
20240813,124000,231434910,18320,18320,18320,18320,1
|
|
20240813,123900,231416590,18320,18320,18320,18320,0
|
|
20240813,123800,231416590,18320,18320,18320,18320,0
|
|
20240813,123700,231416590,18320,18320,18320,18320,0
|
|
20240813,123600,231416590,18320,18330,18330,18320,4
|
|
20240813,123500,231343280,18340,18340,18340,18340,22
|
|
20240813,123400,230939800,18350,18350,18350,18350,1
|
|
20240813,123300,230921450,18340,18340,18340,18340,0
|
|
20240813,123200,230921450,18340,18340,18340,18340,0
|
|
20240813,123100,230921450,18340,18340,18340,18340,0
|
|
20240813,123000,230921450,18340,18330,18340,18330,62
|
|
20240813,122900,229784520,18340,18340,18340,18340,377
|
|
20240813,122800,222870340,18340,18330,18340,18330,43
|
|
20240813,122700,222082130,18340,18340,18340,18340,0
|
|
20240813,122600,222082130,18340,18340,18340,18340,0
|
|
20240813,122500,222082130,18340,18340,18340,18340,0
|
|
20240813,122400,222082130,18340,18340,18340,18340,0
|
|
20240813,122300,222082130,18340,18340,18340,18340,0
|
|
20240813,122200,222082130,18340,18330,18340,18330,19
|
|
20240813,122100,221733800,18330,18330,18330,18330,0
|
|
20240813,122000,221733800,18330,18330,18330,18330,7
|
|
20240813,121900,221605490,18300,18300,18300,18300,0
|
|
20240813,121800,221605490,18300,18300,18300,18300,0
|
|
20240813,121700,221605490,18300,18300,18300,18300,0
|
|
20240813,121600,221605490,18300,18300,18300,18300,0
|
|
20240813,121500,221605490,18300,18310,18310,18300,10
|
|
20240813,121400,221422480,18330,18330,18330,18330,0
|
|
20240813,121300,221422480,18330,18320,18330,18320,116
|
|
20240813,121200,219297320,18300,18300,18300,18300,0
|
|
20240813,121100,219297320,18300,18300,18300,18300,0
|
|
20240813,121000,219297320,18300,18300,18300,18300,0
|
|
20240813,120900,219297320,18300,18300,18300,18300,0
|
|
20240813,120800,219297320,18300,18300,18300,18300,0
|
|
20240813,120700,219297320,18300,18300,18300,18300,0
|
|
20240813,120600,219297320,18300,18300,18300,18300,0
|
|
20240813,120500,219297320,18300,18330,18330,18300,111
|
|
20240813,120400,217263230,18340,18340,18340,18340,1
|
|
20240813,120300,217244890,18350,18350,18350,18350,0
|
|
20240813,120200,217244890,18350,18350,18350,18350,0
|
|
20240813,120100,217244890,18350,18350,18350,18350,1
|
|
20240813,120000,217226540,18350,18350,18350,18350,0
|
|
20240813,115900,217226540,18350,18350,18350,18350,2
|
|
20240813,115800,217189840,18350,18350,18350,18350,2
|
|
20240813,115700,217153140,18350,18350,18350,18350,2
|
|
20240813,115600,217116440,18350,18350,18350,18350,2
|
|
20240813,115500,217079740,18300,18300,18300,18300,1
|
|
20240813,115400,217061440,18350,18350,18350,18350,23
|
|
20240813,115300,216639390,18360,18360,18360,18360,0
|
|
20240813,115200,216639390,18360,18360,18360,18360,2
|
|
20240813,115100,216602670,18360,18360,18360,18360,2
|
|
20240813,115000,216565950,18360,18360,18360,18360,0
|
|
20240813,114900,216565950,18360,18360,18360,18360,2
|
|
20240813,114800,216529230,18360,18360,18360,18360,0
|
|
20240813,114700,216529230,18360,18360,18360,18360,2
|
|
20240813,114600,216492510,18350,18350,18350,18350,39
|
|
20240813,114500,215776860,18350,18350,18350,18350,2
|
|
20240813,114400,215740160,18350,18350,18350,18350,3
|
|
20240813,114300,215685110,18350,18350,18350,18350,0
|
|
20240813,114200,215685110,18350,18350,18350,18350,2
|
|
20240813,114100,215648410,18340,18340,18340,18340,0
|
|
20240813,114000,215648410,18340,18340,18360,18340,117
|
|
20240813,113900,213502590,18350,18350,18350,18350,18
|
|
20240813,113800,213172290,18360,18360,18360,18360,1
|
|
20240813,113700,213153930,18370,18370,18370,18370,2
|
|
20240813,113600,213117190,18300,18320,18350,18300,168
|
|
20240813,113500,210039480,18320,18320,18320,18320,5
|
|
20240813,113400,209947880,18320,18320,18320,18320,0
|
|
20240813,113300,209947880,18320,18320,18320,18320,2
|
|
20240813,113200,209911240,18320,18320,18320,18320,0
|
|
20240813,113100,209911240,18320,18320,18320,18320,2
|
|
20240813,113000,209874600,18310,18320,18320,18310,17
|
|
20240813,112900,209563320,18320,18320,18320,18320,2
|
|
20240813,112800,209526680,18320,18320,18320,18320,41
|
|
20240813,112700,208775560,18310,18310,18310,18310,117
|
|
20240813,112600,206633290,18320,18320,18320,18310,40
|
|
20240813,112500,205900850,18310,18310,18310,18310,80
|
|
20240813,112400,204436050,18320,18320,18320,18310,89
|
|
20240813,112300,202806390,18320,18310,18320,18310,199
|
|
20240813,112200,199162160,18320,18350,18370,18320,169
|
|
20240813,112100,196060690,18350,18350,18350,18350,3
|
|
20240813,112000,196005640,18350,18350,18350,18350,5
|
|
20240813,111900,195913890,18350,18350,18350,18350,2
|
|
20240813,111800,195877190,18350,18350,18350,18350,0
|
|
20240813,111700,195877190,18350,18350,18350,18350,1
|
|
20240813,111600,195858840,18340,18340,18340,18340,3
|
|
20240813,111500,195803820,18340,18350,18350,18340,16
|
|
20240813,111400,195510360,18310,18300,18310,18300,62
|
|
20240813,111300,194375320,18300,18300,18300,18300,33
|
|
20240813,111200,193771420,18300,18300,18300,18290,34
|
|
20240813,111100,193149400,18310,18310,18310,18310,0
|
|
20240813,111000,193149400,18310,18300,18310,18300,8
|
|
20240813,110900,193002970,18310,18310,18310,18310,0
|
|
20240813,110800,193002970,18310,18280,18310,18280,40
|
|
20240813,110700,192271560,18280,18290,18290,18280,4
|
|
20240813,110600,192198430,18290,18290,18290,18290,0
|
|
20240813,110500,192198430,18290,18330,18330,18290,22
|
|
20240813,110400,191795840,18330,18330,18330,18330,17
|
|
20240813,110300,191484230,18340,18340,18340,18340,2
|
|
20240813,110200,191447550,18340,18340,18340,18340,0
|
|
20240813,110100,191447550,18340,18340,18340,18340,19
|
|
20240813,110000,191099090,18350,18350,18350,18350,0
|
|
20240813,105900,191099090,18350,18350,18350,18350,2
|
|
20240813,105800,191062390,18350,18350,18350,18350,2
|
|
20240813,105700,191025690,18350,18350,18350,18350,18
|
|
20240813,105600,190695390,18370,18370,18370,18370,1
|
|
20240813,105500,190677020,18330,18330,18330,18330,1
|
|
20240813,105400,190658690,18370,18350,18370,18350,72
|
|
20240813,105300,189336800,18350,18350,18350,18350,16
|
|
20240813,105200,189043200,18350,18350,18350,18350,8
|
|
20240813,105100,188896400,18350,18350,18350,18350,2
|
|
20240813,105000,188859700,18320,18320,18320,18320,0
|
|
20240813,104900,188859700,18320,18350,18360,18320,35
|
|
20240813,104800,188217820,18350,18350,18350,18350,0
|
|
20240813,104700,188217820,18350,18350,18350,18350,100
|
|
20240813,104600,186382820,18330,18330,18330,18330,45
|
|
20240813,104500,185557970,18350,18330,18350,18330,3
|
|
20240813,104400,185502950,18360,18360,18360,18360,2
|
|
20240813,104300,185466230,18360,18360,18360,18360,16
|
|
20240813,104200,185172470,18360,18360,18360,18360,12
|
|
20240813,104100,184952150,18330,18330,18330,18330,92
|
|
20240813,104000,183265790,18360,18360,18360,18360,2
|
|
20240813,103900,183229070,18320,18310,18320,18310,154
|
|
20240813,103800,180408370,18310,18310,18310,18240,248
|
|
20240813,103700,175881350,18310,18310,18310,18310,5
|
|
20240813,103600,175789800,18310,18310,18310,18310,4
|
|
20240813,103500,175716560,18310,18310,18310,18310,8
|
|
20240813,103400,175570080,18310,18310,18310,18310,1
|
|
20240813,103300,175551770,18310,18310,18310,18310,2
|
|
20240813,103200,175515150,18290,18290,18290,18290,2
|
|
20240813,103100,175478570,18290,18300,18310,18260,53
|
|
20240813,103000,174509330,18300,18300,18300,18300,6
|
|
20240813,102900,174399530,18260,18250,18260,18250,40
|
|
20240813,102800,173669310,18300,18270,18300,18240,275
|
|
20240813,102700,168651900,18270,18300,18300,18270,126
|
|
20240813,102600,166347750,18300,18290,18300,18290,56
|
|
20240813,102500,165323330,18280,18280,18280,18250,346
|
|
20240813,102400,159006750,18280,18280,18280,18280,2
|
|
20240813,102300,158970190,18260,18280,18280,18260,3
|
|
20240813,102200,158915390,18260,18270,18270,18250,222
|
|
20240813,102100,154862620,18280,18280,18280,18280,50
|
|
20240813,102000,153948620,18300,18300,18300,18300,0
|
|
20240813,101900,153948620,18300,18300,18300,18300,0
|
|
20240813,101800,153948620,18300,18270,18300,18260,154
|
|
20240813,101700,151135500,18270,18280,18280,18270,257
|
|
20240813,101600,146439060,18280,18300,18300,18280,378
|
|
20240813,101500,139527930,18300,18310,18310,18300,44
|
|
20240813,101400,138722340,18310,18310,18310,18310,40
|
|
20240813,101300,137989940,18330,18310,18330,18310,20
|
|
20240813,101200,137623380,18290,18290,18290,18290,130
|
|
20240813,101100,135245680,18310,18300,18310,18290,155
|
|
20240813,101000,132409920,18290,18310,18310,18290,188
|
|
20240813,100900,128969830,18330,18330,18330,18330,70
|
|
20240813,100800,127686730,18300,18330,18330,18300,120
|
|
20240813,100700,125490190,18370,18370,18370,18370,0
|
|
20240813,100600,125490190,18370,18370,18370,18370,0
|
|
20240813,100500,125490190,18370,18320,18370,18310,206
|
|
20240813,100400,121716680,18320,18350,18350,18320,45
|
|
20240813,100300,120891960,18360,18360,18360,18360,1
|
|
20240813,100200,120873600,18380,18380,18380,18380,0
|
|
20240813,100100,120873600,18380,18360,18380,18360,2
|
|
20240813,100000,120836860,18360,18360,18360,18360,19
|
|
20240813,095900,120488020,18370,18380,18380,18370,69
|
|
20240813,095800,119220240,18380,18360,18380,18360,49
|
|
20240813,095700,118319660,18360,18370,18370,18360,11
|
|
20240813,095600,118117610,18370,18370,18370,18360,16
|
|
20240813,095500,117823700,18370,18380,18380,18370,8
|
|
20240813,095400,117676680,18360,18360,18360,18360,0
|
|
20240813,095300,117676680,18360,18380,18380,18360,40
|
|
20240813,095200,116941650,18390,18380,18390,18380,25
|
|
20240813,095100,116482100,18380,18380,18380,18380,19
|
|
20240813,095000,116132880,18390,18390,18390,18390,4
|
|
20240813,094900,116059320,18390,18390,18390,18390,6
|
|
20240813,094800,115948980,18380,18380,18380,18380,3
|
|
20240813,094700,115893840,18390,18380,18390,18380,7
|
|
20240813,094600,115765120,18380,18380,18380,18380,24
|
|
20240813,094500,115324000,18380,18380,18380,18380,5
|
|
20240813,094400,115232100,18390,18390,18390,18390,6
|
|
20240813,094300,115121760,18360,18360,18360,18360,0
|
|
20240813,094200,115121760,18360,18360,18360,18360,25
|
|
20240813,094100,114662760,18360,18360,18360,18360,36
|
|
20240813,094000,114001800,18360,18360,18370,18360,84
|
|
20240813,093900,112459340,18340,18360,18360,18340,42
|
|
20240813,093800,111688300,18400,18350,18400,18350,52
|
|
20240813,093700,110734050,18340,18350,18350,18340,23
|
|
20240813,093600,110312030,18320,18340,18370,18310,345
|
|
20240813,093500,103992750,18340,18340,18340,18340,0
|
|
20240813,093400,103992750,18340,18360,18360,18340,26
|
|
20240813,093300,103515480,18360,18350,18360,18350,21
|
|
20240813,093200,103129940,18350,18350,18350,18350,21
|
|
20240813,093100,102744590,18360,18310,18360,18310,132
|
|
20240813,093000,100327500,18360,18340,18360,18320,77
|
|
20240813,092900,98915410,18340,18360,18360,18320,890
|
|
20240813,092800,82603790,18390,18360,18390,18360,16
|
|
20240813,092700,82309910,18360,18380,18380,18360,23
|
|
20240813,092600,81887520,18440,18380,18440,18380,16
|
|
20240813,092500,81593320,18440,18440,18440,18440,18
|
|
20240813,092400,81261400,18450,18450,18450,18400,11
|
|
20240813,092300,81058800,18370,18450,18450,18370,38
|
|
20240813,092200,80360580,18450,18400,18450,18400,20
|
|
20240813,092100,79992480,18450,18450,18450,18450,3
|
|
20240813,092000,79937130,18400,18400,18400,18400,1
|
|
20240813,091900,79918730,18450,18450,18450,18450,0
|
|
20240813,091800,79918730,18450,18450,18450,18450,1
|
|
20240813,091700,79900280,18450,18450,18450,18450,0
|
|
20240813,091600,79900280,18450,18430,18450,18430,105
|
|
20240813,091500,77963210,18430,18440,18440,18430,5
|
|
20240813,091400,77871020,18450,18450,18450,18450,103
|
|
20240813,091300,75970670,18450,18450,18450,18450,0
|
|
20240813,091200,75970670,18450,18450,18450,18450,110
|
|
20240813,091100,73941170,18320,18320,18470,18310,129
|
|
20240813,091000,71576810,18330,18350,18350,18330,51
|
|
20240813,090900,70641960,18360,18370,18370,18360,36
|
|
20240813,090800,69980820,18330,18380,18380,18330,187
|
|
20240813,090700,66552810,18380,18420,18500,18380,1661
|
|
20240813,090600,36005650,18500,18500,18500,18500,3
|
|
20240813,090500,35950150,18400,18400,18400,18400,0
|
|
20240813,090400,35950150,18400,18430,18430,18400,500
|
|
20240813,090300,26744010,18400,18430,18500,18400,662
|
|
20240813,090200,14541720,18430,18410,18450,18410,111
|
|
20240813,090100,12494010,18470,18470,18470,18470,101
|
|
20240813,090000,10628540,18440,18420,18440,18420,577
|