579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,183600,334968660,18020,18020,18020,18020,370
|
|
20240808,183500,334968660,18020,18020,18020,18020,0
|
|
20240808,183400,334968660,18020,18020,18020,18020,0
|
|
20240808,183300,334968660,18020,18020,18020,18020,0
|
|
20240808,183200,334968660,18020,18020,18020,18020,0
|
|
20240808,183100,334968660,18020,18020,18020,18020,0
|
|
20240808,183000,334968660,18020,18020,18020,18020,0
|
|
20240808,182900,334968660,18020,18020,18020,18020,0
|
|
20240808,182800,334968660,18020,18020,18020,18020,0
|
|
20240808,182700,334968660,18020,18020,18020,18020,0
|
|
20240808,182600,334968660,18020,18020,18020,18020,0
|
|
20240808,182500,334968660,18020,18020,18020,18020,0
|
|
20240808,182400,334968660,18020,18020,18020,18020,0
|
|
20240808,182300,334968660,18020,18020,18020,18020,0
|
|
20240808,182200,334968660,18020,18020,18020,18020,0
|
|
20240808,182100,334968660,18020,18020,18020,18020,0
|
|
20240808,182000,334968660,18020,18020,18020,18020,0
|
|
20240808,181900,334968660,18020,18020,18020,18020,0
|
|
20240808,181800,334968660,18020,18020,18020,18020,0
|
|
20240808,181700,334968660,18020,18020,18020,18020,0
|
|
20240808,181600,334968660,18020,18020,18020,18020,0
|
|
20240808,181500,334968660,18020,18020,18020,18020,0
|
|
20240808,181400,334968660,18020,18020,18020,18020,0
|
|
20240808,181300,334968660,18020,18020,18020,18020,0
|
|
20240808,181200,334968660,18020,18020,18020,18020,0
|
|
20240808,181100,334968660,18020,18020,18020,18020,0
|
|
20240808,181000,334968660,18020,18020,18020,18020,0
|
|
20240808,180900,334968660,18020,18020,18020,18020,0
|
|
20240808,180800,334968660,18020,18020,18020,18020,0
|
|
20240808,180700,334968660,18020,18020,18020,18020,0
|
|
20240808,180600,334968660,18020,18020,18020,18020,370
|
|
20240808,180500,334968660,18020,18020,18020,18020,0
|
|
20240808,180400,334968660,18020,18020,18020,18020,0
|
|
20240808,180300,334968660,18020,18020,18020,18020,0
|
|
20240808,180200,334968660,18020,18020,18020,18020,0
|
|
20240808,180100,334968660,18020,18020,18020,18020,0
|
|
20240808,180000,334968660,18020,18020,18020,18020,0
|
|
20240808,175900,334968660,18020,18020,18020,18020,0
|
|
20240808,175800,334968660,18020,18020,18020,18020,0
|
|
20240808,175700,334968660,18020,18020,18020,18020,0
|
|
20240808,175600,334968660,18020,18020,18020,18020,0
|
|
20240808,175500,334968660,18020,18020,18020,18020,0
|
|
20240808,175400,334968660,18020,18020,18020,18020,0
|
|
20240808,175300,334968660,18020,18020,18020,18020,0
|
|
20240808,175200,334968660,18020,18020,18020,18020,0
|
|
20240808,175100,334968660,18020,18020,18020,18020,0
|
|
20240808,175000,334968660,18020,18020,18020,18020,0
|
|
20240808,174900,334968660,18020,18020,18020,18020,0
|
|
20240808,174800,334968660,18020,18020,18020,18020,0
|
|
20240808,174700,334968660,18020,18020,18020,18020,0
|
|
20240808,174600,334968660,18020,18020,18020,18020,0
|
|
20240808,174500,334968660,18020,18020,18020,18020,0
|
|
20240808,174400,334968660,18020,18020,18020,18020,0
|
|
20240808,174300,334968660,18020,18020,18020,18020,0
|
|
20240808,174200,334968660,18020,18020,18020,18020,0
|
|
20240808,174100,334968660,18020,18020,18020,18020,0
|
|
20240808,174000,334968660,18020,18020,18020,18020,0
|
|
20240808,173900,334968660,18020,18020,18020,18020,0
|
|
20240808,173800,334968660,18020,18020,18020,18020,0
|
|
20240808,173700,334968660,18020,18020,18020,18020,0
|
|
20240808,173600,334968660,18020,18020,18020,18020,370
|
|
20240808,173500,334968660,18020,18020,18020,18020,0
|
|
20240808,173400,334968660,18020,18020,18020,18020,0
|
|
20240808,173300,334968660,18020,18020,18020,18020,0
|
|
20240808,173200,334968660,18020,18020,18020,18020,0
|
|
20240808,173100,334968660,18020,18020,18020,18020,0
|
|
20240808,173000,334968660,18020,18020,18020,18020,0
|
|
20240808,172900,334968660,18020,18020,18020,18020,0
|
|
20240808,172800,334968660,18020,18020,18020,18020,0
|
|
20240808,172700,334968660,18020,18020,18020,18020,0
|
|
20240808,172600,334968660,18020,18020,18020,18020,0
|
|
20240808,172500,334968660,18020,18020,18020,18020,0
|
|
20240808,172400,334968660,18020,18020,18020,18020,0
|
|
20240808,172300,334968660,18020,18020,18020,18020,0
|
|
20240808,172200,334968660,18020,18020,18020,18020,0
|
|
20240808,172100,334968660,18020,18020,18020,18020,0
|
|
20240808,172000,334968660,18020,18020,18020,18020,0
|
|
20240808,171900,334968660,18020,18020,18020,18020,0
|
|
20240808,171800,334968660,18020,18020,18020,18020,0
|
|
20240808,171700,334968660,18020,18020,18020,18020,0
|
|
20240808,171600,334968660,18020,18020,18020,18020,0
|
|
20240808,171500,334968660,18020,18020,18020,18020,0
|
|
20240808,171400,334968660,18020,18020,18020,18020,0
|
|
20240808,171300,334968660,18020,18020,18020,18020,0
|
|
20240808,171200,334968660,18020,18020,18020,18020,0
|
|
20240808,171100,334968660,18020,18020,18020,18020,0
|
|
20240808,171000,334968660,18020,18020,18020,18020,0
|
|
20240808,170900,334968660,18020,18020,18020,18020,0
|
|
20240808,170800,334968660,18020,18020,18020,18020,0
|
|
20240808,170700,334968660,18020,18020,18020,18020,0
|
|
20240808,170600,334968660,18020,18020,18020,18020,370
|
|
20240808,170500,334968660,18020,18020,18020,18020,0
|
|
20240808,170400,334968660,18020,18020,18020,18020,0
|
|
20240808,170300,334968660,18020,18020,18020,18020,0
|
|
20240808,170200,334968660,18020,18020,18020,18020,0
|
|
20240808,170100,334968660,18020,18020,18020,18020,0
|
|
20240808,170000,334968660,18020,18020,18020,18020,0
|
|
20240808,165900,334968660,18020,18020,18020,18020,0
|
|
20240808,165800,334968660,18020,18020,18020,18020,0
|
|
20240808,165700,334968660,18020,18020,18020,18020,0
|
|
20240808,165600,334968660,18020,18020,18020,18020,0
|
|
20240808,165500,334968660,18020,18020,18020,18020,0
|
|
20240808,165400,334968660,18020,18020,18020,18020,0
|
|
20240808,165300,334968660,18020,18020,18020,18020,0
|
|
20240808,165200,334968660,18020,18020,18020,18020,0
|
|
20240808,165100,334968660,18020,18020,18020,18020,0
|
|
20240808,165000,334968660,18020,18020,18020,18020,0
|
|
20240808,164900,334968660,18020,18020,18020,18020,0
|
|
20240808,164800,334968660,18020,18020,18020,18020,0
|
|
20240808,164700,334968660,18020,18020,18020,18020,0
|
|
20240808,164600,334968660,18020,18020,18020,18020,0
|
|
20240808,164500,334968660,18020,18020,18020,18020,0
|
|
20240808,164400,334968660,18020,18020,18020,18020,0
|
|
20240808,164300,334968660,18020,18020,18020,18020,0
|
|
20240808,164200,334968660,18020,18020,18020,18020,0
|
|
20240808,164100,334968660,18020,18020,18020,18020,0
|
|
20240808,164000,334968660,18020,18020,18020,18020,0
|
|
20240808,163900,334968660,18020,18020,18020,18020,0
|
|
20240808,163800,334968660,18020,18020,18020,18020,0
|
|
20240808,163700,334968660,18020,18020,18020,18020,0
|
|
20240808,163600,334968660,18020,18020,18020,18020,370
|
|
20240808,163500,334968660,18020,18020,18020,18020,0
|
|
20240808,163400,334968660,18020,18020,18020,18020,0
|
|
20240808,163300,334968660,18020,18020,18020,18020,0
|
|
20240808,163200,334968660,18020,18020,18020,18020,0
|
|
20240808,163100,334968660,18020,18020,18020,18020,0
|
|
20240808,163000,334968660,18020,18020,18020,18020,0
|
|
20240808,162900,334968660,18020,18020,18020,18020,0
|
|
20240808,162800,334968660,18020,18020,18020,18020,0
|
|
20240808,162700,334968660,18020,18020,18020,18020,0
|
|
20240808,162600,334968660,18020,18020,18020,18020,0
|
|
20240808,162500,334968660,18020,18020,18020,18020,0
|
|
20240808,162400,334968660,18020,18020,18020,18020,0
|
|
20240808,162300,334968660,18020,18020,18020,18020,0
|
|
20240808,162200,334968660,18020,18020,18020,18020,0
|
|
20240808,162100,334968660,18020,18020,18020,18020,0
|
|
20240808,162000,334968660,18020,18020,18020,18020,0
|
|
20240808,161900,334968660,18020,18020,18020,18020,0
|
|
20240808,161800,334968660,18020,18020,18020,18020,0
|
|
20240808,161700,334968660,18020,18020,18020,18020,0
|
|
20240808,161600,334968660,18020,18020,18020,18020,0
|
|
20240808,161500,334968660,18020,18020,18020,18020,0
|
|
20240808,161400,334968660,18020,18020,18020,18020,0
|
|
20240808,161300,334968660,18020,18020,18020,18020,0
|
|
20240808,161200,334968660,18020,18020,18020,18020,0
|
|
20240808,161100,334968660,18020,18020,18020,18020,0
|
|
20240808,161000,334968660,18020,18020,18020,18020,0
|
|
20240808,160900,334968660,18020,18020,18020,18020,0
|
|
20240808,160800,334968660,18020,18020,18020,18020,0
|
|
20240808,160700,334968660,18020,18020,18020,18020,0
|
|
20240808,160600,334968660,18020,18020,18020,18020,370
|
|
20240808,160500,334968660,18020,18020,18020,18020,0
|
|
20240808,160400,334968660,18020,18020,18020,18020,0
|
|
20240808,160300,334968660,18020,18020,18020,18020,0
|
|
20240808,160200,334968660,18020,18020,18020,18020,0
|
|
20240808,160100,334968660,18020,18020,18020,18020,0
|
|
20240808,160000,334968660,18020,18020,18020,18020,0
|
|
20240808,155900,334968660,18020,18020,18020,18020,0
|
|
20240808,155800,334968660,18020,18020,18020,18020,0
|
|
20240808,155700,334968660,18020,18020,18020,18020,0
|
|
20240808,155600,334968660,18020,18020,18020,18020,0
|
|
20240808,155500,334968660,18020,18020,18020,18020,0
|
|
20240808,155400,334968660,18020,18020,18020,18020,0
|
|
20240808,155300,334968660,18020,18020,18020,18020,0
|
|
20240808,155200,334968660,18020,18020,18020,18020,0
|
|
20240808,155100,334968660,18020,18020,18020,18020,0
|
|
20240808,155000,334968660,18020,18020,18020,18020,0
|
|
20240808,154900,334968660,18020,18020,18020,18020,0
|
|
20240808,154800,334968660,18020,18020,18020,18020,0
|
|
20240808,154700,334968660,18020,18020,18020,18020,0
|
|
20240808,154600,334968660,18020,18020,18020,18020,0
|
|
20240808,154500,334968660,18020,18020,18020,18020,0
|
|
20240808,154400,334968660,18020,18020,18020,18020,0
|
|
20240808,154300,334968660,18020,18020,18020,18020,0
|
|
20240808,154200,334968660,18020,18020,18020,18020,0
|
|
20240808,154100,334968660,18020,18020,18020,18020,0
|
|
20240808,154000,334968660,18020,18020,18020,18020,0
|
|
20240808,153900,334968660,18020,18020,18020,18020,0
|
|
20240808,153800,334968660,18020,18020,18020,18020,0
|
|
20240808,153700,334968660,18020,18020,18020,18020,0
|
|
20240808,153600,334968660,18020,18020,18020,18020,370
|
|
20240808,153500,334968660,18020,18020,18020,18020,0
|
|
20240808,153400,334968660,18020,18020,18020,18020,0
|
|
20240808,153300,334968660,18020,18020,18020,18020,0
|
|
20240808,153200,334968660,18020,18020,18020,18020,0
|
|
20240808,153100,334968660,18020,18020,18020,18020,0
|
|
20240808,153000,334968660,18020,18020,18020,18020,370
|
|
20240808,152900,328301260,17970,17970,17970,17970,0
|
|
20240808,152800,328301260,17970,17970,17970,17970,0
|
|
20240808,152700,328301260,17970,17970,17970,17970,0
|
|
20240808,152600,328301260,17970,17970,17970,17970,0
|
|
20240808,152500,328301260,17970,17970,17970,17970,0
|
|
20240808,152400,328301260,17970,17970,17970,17970,0
|
|
20240808,152300,328301260,17970,17970,17970,17970,0
|
|
20240808,152200,328301260,17970,17970,17970,17970,0
|
|
20240808,152100,328301260,17970,17970,17970,17970,0
|
|
20240808,152000,328301260,17970,17970,17970,17970,0
|
|
20240808,151900,328301260,17970,17960,17970,17940,57
|
|
20240808,151800,327278150,17970,17970,17970,17960,20
|
|
20240808,151700,326918870,17970,17970,17970,17970,1
|
|
20240808,151600,326900900,17970,17970,17970,17960,6
|
|
20240808,151500,326793090,17970,17960,17970,17960,21
|
|
20240808,151400,326415910,17960,17960,17960,17960,3
|
|
20240808,151300,326362030,17960,17960,17960,17960,11
|
|
20240808,151200,326164470,17960,17960,17960,17960,2
|
|
20240808,151100,326128550,17960,17970,17970,17960,35
|
|
20240808,151000,325499940,17960,17960,17960,17960,1
|
|
20240808,150900,325481980,17970,17970,17970,17970,17
|
|
20240808,150800,325176490,17970,17970,17970,17970,1
|
|
20240808,150700,325158520,17970,17970,17970,17970,1
|
|
20240808,150600,325140550,17960,17960,17960,17960,0
|
|
20240808,150500,325140550,17960,17960,17960,17960,4
|
|
20240808,150400,325068710,17960,17960,17960,17960,0
|
|
20240808,150300,325068710,17960,17960,17960,17960,1
|
|
20240808,150200,325050750,17950,17950,17950,17950,0
|
|
20240808,150100,325050750,17950,17950,17950,17950,0
|
|
20240808,150000,325050750,17950,17950,17950,17950,0
|
|
20240808,145900,325050750,17950,17960,17960,17950,2
|
|
20240808,145800,325014840,17960,17960,17960,17960,0
|
|
20240808,145700,325014840,17960,17960,17960,17960,0
|
|
20240808,145600,325014840,17960,17960,17960,17960,2
|
|
20240808,145500,324978920,17950,17950,17950,17950,29
|
|
20240808,145400,324458370,17950,17950,17950,17950,0
|
|
20240808,145300,324458370,17950,17950,17950,17950,2
|
|
20240808,145200,324422470,17950,17950,17950,17950,0
|
|
20240808,145100,324422470,17950,17950,17950,17950,1
|
|
20240808,145000,324404520,17940,17940,17940,17940,22
|
|
20240808,144900,324009840,17940,17940,17940,17940,0
|
|
20240808,144800,324009840,17940,17940,17940,17940,0
|
|
20240808,144700,324009840,17940,17940,17940,17940,0
|
|
20240808,144600,324009840,17940,17940,17940,17940,2
|
|
20240808,144500,323973960,17930,17930,17930,17930,1
|
|
20240808,144400,323956030,17950,17950,17950,17950,0
|
|
20240808,144300,323956030,17950,17940,17950,17940,7
|
|
20240808,144200,323830440,17940,17940,17940,17940,0
|
|
20240808,144100,323830440,17940,17940,17940,17940,0
|
|
20240808,144000,323830440,17940,17940,17940,17940,11
|
|
20240808,143900,323633100,17910,17910,17910,17910,0
|
|
20240808,143800,323633100,17910,17910,17910,17910,0
|
|
20240808,143700,323633100,17910,17910,17910,17910,0
|
|
20240808,143600,323633100,17910,17910,17910,17910,0
|
|
20240808,143500,323633100,17910,17910,17910,17910,0
|
|
20240808,143400,323633100,17910,17910,17910,17910,0
|
|
20240808,143300,323633100,17910,17910,17910,17910,1
|
|
20240808,143200,323615190,17910,17900,17910,17900,72
|
|
20240808,143100,322325680,17880,18000,18020,17880,1401
|
|
20240808,143000,297228270,17990,17970,17990,17970,50
|
|
20240808,142900,296328810,17970,17970,17970,17970,4
|
|
20240808,142800,296256930,17970,18010,18010,17970,124
|
|
20240808,142700,294025540,18020,18020,18020,18020,0
|
|
20240808,142600,294025540,18020,18020,18020,18020,0
|
|
20240808,142500,294025540,18020,18020,18020,18020,30
|
|
20240808,142400,293484940,18020,18020,18020,18020,1
|
|
20240808,142300,293466920,18020,18020,18020,18020,0
|
|
20240808,142200,293466920,18020,18030,18030,18020,50
|
|
20240808,142100,292565660,18030,18030,18030,18030,0
|
|
20240808,142000,292565660,18030,18030,18030,18030,0
|
|
20240808,141900,292565660,18030,18050,18050,18030,90
|
|
20240808,141800,290942780,18050,18050,18050,18050,0
|
|
20240808,141700,290942780,18050,18050,18050,18050,11
|
|
20240808,141600,290744230,18030,18030,18030,18030,1
|
|
20240808,141500,290726200,18030,18030,18030,18030,57
|
|
20240808,141400,289698490,18050,18050,18050,18050,28
|
|
20240808,141300,289193090,18050,18050,18050,18050,0
|
|
20240808,141200,289193090,18050,18050,18050,18050,0
|
|
20240808,141100,289193090,18050,18050,18050,18050,0
|
|
20240808,141000,289193090,18050,18050,18050,18050,2
|
|
20240808,140900,289156990,18050,18050,18050,18050,0
|
|
20240808,140800,289156990,18050,18050,18050,18050,1
|
|
20240808,140700,289138940,18060,18060,18060,18060,0
|
|
20240808,140600,289138940,18060,18060,18060,18060,13
|
|
20240808,140500,288904160,18050,18050,18050,18050,0
|
|
20240808,140400,288904160,18050,18050,18050,18050,0
|
|
20240808,140300,288904160,18050,18040,18050,18040,34
|
|
20240808,140200,288290790,18030,18030,18030,18030,1
|
|
20240808,140100,288272760,18020,18020,18020,18020,0
|
|
20240808,140000,288272760,18020,18020,18020,18020,0
|
|
20240808,135900,288272760,18020,18020,18020,18020,208
|
|
20240808,135800,284524600,18000,18000,18000,18000,1
|
|
20240808,135700,284506600,17990,17990,17990,17990,0
|
|
20240808,135600,284506600,17990,17990,17990,17990,0
|
|
20240808,135500,284506600,17990,17990,17990,17990,1
|
|
20240808,135400,284488610,17990,17990,17990,17990,0
|
|
20240808,135300,284488610,17990,17990,17990,17990,0
|
|
20240808,135200,284488610,17990,18000,18010,17990,686
|
|
20240808,135100,272138450,18020,18060,18060,18020,1297
|
|
20240808,135000,248740940,18060,18060,18070,18060,484
|
|
20240808,134900,239999890,18050,18030,18050,18030,88
|
|
20240808,134800,238411890,18040,18050,18050,18040,223
|
|
20240808,134700,234387950,18060,18060,18060,18060,1
|
|
20240808,134600,234369890,18060,18060,18060,18060,2
|
|
20240808,134500,234333770,18070,18070,18070,18070,2
|
|
20240808,134400,234297630,18070,18070,18070,18070,0
|
|
20240808,134300,234297630,18070,18070,18070,18070,0
|
|
20240808,134200,234297630,18070,18070,18070,18070,21
|
|
20240808,134100,233918160,18070,18070,18070,18070,0
|
|
20240808,134000,233918160,18070,18070,18070,18070,1
|
|
20240808,133900,233900090,18040,18040,18040,18040,80
|
|
20240808,133800,232456890,18040,18040,18040,18040,0
|
|
20240808,133700,232456890,18040,18040,18040,18040,1
|
|
20240808,133600,232438850,18030,18030,18030,18030,0
|
|
20240808,133500,232438850,18030,18030,18030,18030,0
|
|
20240808,133400,232438850,18030,18030,18030,18030,1
|
|
20240808,133300,232420820,18040,18030,18040,18030,2
|
|
20240808,133200,232384750,18030,18030,18030,18030,0
|
|
20240808,133100,232384750,18030,18030,18030,18030,0
|
|
20240808,133000,232384750,18030,18030,18030,18030,9
|
|
20240808,132900,232222480,18030,18030,18030,18030,1
|
|
20240808,132800,232204450,18030,18030,18030,18030,0
|
|
20240808,132700,232204450,18030,18030,18030,18030,0
|
|
20240808,132600,232204450,18030,18020,18030,18020,35
|
|
20240808,132500,231573410,18010,18010,18010,18010,0
|
|
20240808,132400,231573410,18010,18010,18010,18010,42
|
|
20240808,132300,230816990,18010,18010,18010,18010,0
|
|
20240808,132200,230816990,18010,18010,18010,18010,0
|
|
20240808,132100,230816990,18010,18000,18010,18000,10
|
|
20240808,132000,230636980,18000,18000,18000,18000,1
|
|
20240808,131900,230618980,18020,18020,18020,18020,3
|
|
20240808,131800,230564920,18020,18020,18020,18020,7
|
|
20240808,131700,230438780,18020,18020,18020,18020,17
|
|
20240808,131600,230132440,18020,18010,18020,18010,15
|
|
20240808,131500,229862150,17980,17980,17980,17980,2
|
|
20240808,131400,229826190,17980,17980,17980,17980,7
|
|
20240808,131300,229700330,17980,18000,18000,17980,492
|
|
20240808,131200,220851500,17970,17970,17980,17970,124
|
|
20240808,131100,218622020,17970,17970,17970,17970,7
|
|
20240808,131000,218496230,17970,17970,17970,17970,96
|
|
20240808,130900,216771110,17980,18020,18020,17980,96
|
|
20240808,130800,215044970,18020,18020,18020,18020,1
|
|
20240808,130700,215026950,18060,18060,18060,18060,15
|
|
20240808,130600,214756050,17970,17970,17970,17970,2
|
|
20240808,130500,214720110,17950,17940,17970,17940,103
|
|
20240808,130400,212869250,17940,17930,17950,17930,8
|
|
20240808,130300,212725780,17930,18050,18050,17900,404
|
|
20240808,130200,205450350,18050,18050,18050,18050,20
|
|
20240808,130100,205089350,18050,18050,18050,18040,22
|
|
20240808,130000,204692260,18050,18080,18080,18050,285
|
|
20240808,125900,199545620,18100,18100,18100,18100,0
|
|
20240808,125800,199545620,18100,18080,18100,18080,2
|
|
20240808,125700,199509440,18070,18070,18070,18070,0
|
|
20240808,125600,199509440,18070,18070,18070,18070,0
|
|
20240808,125500,199509440,18070,18070,18070,18070,0
|
|
20240808,125400,199509440,18070,18070,18070,18070,0
|
|
20240808,125300,199509440,18070,18080,18100,18070,68
|
|
20240808,125200,198279090,18090,18060,18090,18060,74
|
|
20240808,125100,196941000,18060,18060,18060,18060,1
|
|
20240808,125000,196922940,18050,18080,18080,18050,13
|
|
20240808,124900,196687960,18070,18040,18070,18040,5
|
|
20240808,124800,196597660,18040,18040,18040,18040,1
|
|
20240808,124700,196579620,18030,18020,18040,18020,178
|
|
20240808,124600,193369550,18010,18000,18010,18000,38
|
|
20240808,124500,192685240,18000,18000,18000,18000,2
|
|
20240808,124400,192649240,18000,18000,18000,18000,19
|
|
20240808,124300,192307240,18000,18000,18000,18000,7
|
|
20240808,124200,192181240,18000,17990,18000,17990,83
|
|
20240808,124100,190688060,17990,17990,17990,17990,0
|
|
20240808,124000,190688060,17990,17990,17990,17990,0
|
|
20240808,123900,190688060,17990,17990,17990,17990,5
|
|
20240808,123800,190598110,17990,17990,17990,17990,0
|
|
20240808,123700,190598110,17990,18010,18010,17990,2
|
|
20240808,123600,190562110,17990,17990,17990,17990,0
|
|
20240808,123500,190562110,17990,17990,17990,17990,0
|
|
20240808,123400,190562110,17990,17990,17990,17990,0
|
|
20240808,123300,190562110,17990,17990,17990,17990,0
|
|
20240808,123200,190562110,17990,17990,17990,17990,0
|
|
20240808,123100,190562110,17990,17990,17990,17990,3
|
|
20240808,123000,190508140,18010,18010,18010,18010,0
|
|
20240808,122900,190508140,18010,18010,18010,18010,0
|
|
20240808,122800,190508140,18010,18010,18010,18010,0
|
|
20240808,122700,190508140,18010,18010,18010,18010,3
|
|
20240808,122600,190454110,18000,18000,18000,18000,3
|
|
20240808,122500,190400110,18010,18010,18010,18010,0
|
|
20240808,122400,190400110,18010,18010,18010,18010,0
|
|
20240808,122300,190400110,18010,18010,18010,18010,21
|
|
20240808,122200,190021900,18010,18000,18010,18000,19
|
|
20240808,122100,189679890,18000,18000,18000,18000,1
|
|
20240808,122000,189661890,18000,18000,18000,18000,0
|
|
20240808,121900,189661890,18000,17990,18000,17990,125
|
|
20240808,121800,187413130,17980,17970,17980,17970,83
|
|
20240808,121700,185920810,17990,17990,17990,17990,0
|
|
20240808,121600,185920810,17990,17960,17990,17960,2
|
|
20240808,121500,185884860,17940,17940,17940,17940,0
|
|
20240808,121400,185884860,17940,17940,17940,17940,0
|
|
20240808,121300,185884860,17940,17930,17940,17930,314
|
|
20240808,121200,180252010,17920,17920,17920,17920,0
|
|
20240808,121100,180252010,17920,17920,17920,17920,0
|
|
20240808,121000,180252010,17920,17920,17920,17920,0
|
|
20240808,120900,180252010,17920,17920,17920,17920,0
|
|
20240808,120800,180252010,17920,17930,17930,17920,5
|
|
20240808,120700,180162370,17930,17930,17930,17930,0
|
|
20240808,120600,180162370,17930,17920,17930,17920,82
|
|
20240808,120500,178692200,17920,17920,17920,17920,0
|
|
20240808,120400,178692200,17920,17920,17920,17920,1
|
|
20240808,120300,178674280,17920,17920,17920,17920,0
|
|
20240808,120200,178674280,17920,17920,17920,17920,0
|
|
20240808,120100,178674280,17920,17920,17920,17920,0
|
|
20240808,120000,178674280,17920,17920,17920,17920,0
|
|
20240808,115900,178674280,17920,17920,17920,17920,0
|
|
20240808,115800,178674280,17920,17920,17920,17920,5
|
|
20240808,115700,178584680,17920,17920,17920,17920,0
|
|
20240808,115600,178584680,17920,17920,17920,17920,1
|
|
20240808,115500,178566760,17910,17910,17910,17910,1
|
|
20240808,115400,178548850,17910,17910,17910,17910,1
|
|
20240808,115300,178530940,17930,17930,17930,17930,0
|
|
20240808,115200,178530940,17930,17930,17930,17930,0
|
|
20240808,115100,178530940,17930,17930,17930,17930,0
|
|
20240808,115000,178530940,17930,17930,17930,17930,0
|
|
20240808,114900,178530940,17930,17930,17930,17930,0
|
|
20240808,114800,178530940,17930,17930,17930,17930,0
|
|
20240808,114700,178530940,17930,17930,17930,17930,1
|
|
20240808,114600,178513010,17930,17930,17930,17930,0
|
|
20240808,114500,178513010,17930,17930,17930,17930,1
|
|
20240808,114400,178495080,17900,17900,17900,17900,0
|
|
20240808,114300,178495080,17900,17900,17900,17900,0
|
|
20240808,114200,178495080,17900,17900,17900,17900,0
|
|
20240808,114100,178495080,17900,17900,17900,17900,27
|
|
20240808,114000,178011780,17880,17900,17900,17880,2
|
|
20240808,113900,177976000,17900,17900,17900,17900,1
|
|
20240808,113800,177958100,17880,17880,17880,17880,0
|
|
20240808,113700,177958100,17880,17880,17880,17880,0
|
|
20240808,113600,177958100,17880,17880,17880,17880,0
|
|
20240808,113500,177958100,17880,17880,17880,17880,0
|
|
20240808,113400,177958100,17880,17880,17880,17880,0
|
|
20240808,113300,177958100,17880,17880,17880,17880,0
|
|
20240808,113200,177958100,17880,17880,17880,17880,236
|
|
20240808,113100,173738420,17850,17850,17850,17850,0
|
|
20240808,113000,173738420,17850,17850,17850,17850,0
|
|
20240808,112900,173738420,17850,17850,17850,17850,0
|
|
20240808,112800,173738420,17850,17850,17850,17850,0
|
|
20240808,112700,173738420,17850,17850,17850,17850,1
|
|
20240808,112600,173720570,17830,17830,17830,17830,17
|
|
20240808,112500,173417460,17850,17850,17850,17850,118
|
|
20240808,112400,171311160,17820,17820,17820,17820,0
|
|
20240808,112300,171311160,17820,17820,17820,17820,0
|
|
20240808,112200,171311160,17820,17820,17820,17820,0
|
|
20240808,112100,171311160,17820,17880,17880,17810,262
|
|
20240808,112000,166633630,17900,17960,17960,17880,951
|
|
20240808,111900,149579010,17950,17950,17950,17950,0
|
|
20240808,111800,149579010,17950,17950,17950,17950,20
|
|
20240808,111700,149220010,17990,17990,17990,17990,0
|
|
20240808,111600,149220010,17990,18000,18000,17990,45
|
|
20240808,111500,148410440,18000,17950,18000,17950,263
|
|
20240808,111400,143679000,17970,17970,17970,17970,17
|
|
20240808,111300,143373510,17930,17920,17930,17920,120
|
|
20240808,111200,141222020,17910,17910,17910,17910,1
|
|
20240808,111100,141204110,17910,17910,17910,17910,1
|
|
20240808,111000,141186200,17910,17930,17930,17910,17
|
|
20240808,110900,140881650,17930,17920,18000,17920,376
|
|
20240808,110800,134124670,17920,17920,17920,17920,6
|
|
20240808,110700,134017150,17900,17900,17900,17900,0
|
|
20240808,110600,134017150,17900,17900,17900,17900,0
|
|
20240808,110500,134017150,17900,17900,17900,17900,104
|
|
20240808,110400,132155550,17900,17900,17900,17900,0
|
|
20240808,110300,132155550,17900,17900,17900,17900,2
|
|
20240808,110200,132119750,17900,17900,17900,17900,1
|
|
20240808,110100,132101850,17880,17820,17880,17820,528
|
|
20240808,110000,122667270,17820,17820,17820,17820,0
|
|
20240808,105900,122667270,17820,17820,17820,17820,1
|
|
20240808,105800,122649450,17800,17800,17800,17800,1
|
|
20240808,105700,122631650,17780,17780,17780,17780,1
|
|
20240808,105600,122613870,17780,17780,17780,17780,0
|
|
20240808,105500,122613870,17780,17780,17780,17780,1
|
|
20240808,105400,122596090,17790,17790,17790,17790,0
|
|
20240808,105300,122596090,17790,17790,17790,17790,33
|
|
20240808,105200,122009020,17790,17790,17790,17790,1
|
|
20240808,105100,121991230,17780,17780,17780,17780,1
|
|
20240808,105000,121973450,17780,17780,17780,17780,1
|
|
20240808,104900,121955670,17780,17780,17780,17780,0
|
|
20240808,104800,121955670,17780,17780,17780,17780,16
|
|
20240808,104700,121671190,17760,17760,17760,17760,1
|
|
20240808,104600,121653430,17750,17750,17750,17750,361
|
|
20240808,104500,115245680,17750,17750,17750,17750,0
|
|
20240808,104400,115245680,17750,17750,17750,17750,0
|
|
20240808,104300,115245680,17750,17770,17770,17750,2
|
|
20240808,104200,115210160,17770,17770,17770,17770,0
|
|
20240808,104100,115210160,17770,17770,17770,17770,1
|
|
20240808,104000,115192390,17770,17770,17770,17770,292
|
|
20240808,103900,110003550,17770,17770,17770,17770,0
|
|
20240808,103800,110003550,17770,17770,17770,17770,1
|
|
20240808,103700,109985780,17780,17790,17800,17760,294
|
|
20240808,103600,104758030,17730,17730,17730,17730,0
|
|
20240808,103500,104758030,17730,17730,17730,17730,0
|
|
20240808,103400,104758030,17730,17730,17730,17730,0
|
|
20240808,103300,104758030,17730,17730,17730,17730,0
|
|
20240808,103200,104758030,17730,17730,17730,17730,0
|
|
20240808,103100,104758030,17730,17730,17730,17730,0
|
|
20240808,103000,104758030,17730,17730,17730,17730,0
|
|
20240808,102900,104758030,17730,17730,17730,17730,1
|
|
20240808,102800,104740300,17760,17750,17760,17750,298
|
|
20240808,102700,99448450,17720,17720,17720,17720,0
|
|
20240808,102600,99448450,17720,17720,17720,17720,0
|
|
20240808,102500,99448450,17720,17720,17720,17720,0
|
|
20240808,102400,99448450,17720,17720,17720,17720,0
|
|
20240808,102300,99448450,17720,17720,17720,17720,0
|
|
20240808,102200,99448450,17720,17730,17730,17720,40
|
|
20240808,102100,98739620,17740,17740,17740,17740,0
|
|
20240808,102000,98739620,17740,17740,17740,17740,3
|
|
20240808,101900,98686400,17740,17740,17740,17740,0
|
|
20240808,101800,98686400,17740,17740,17740,17740,0
|
|
20240808,101700,98686400,17740,17740,17740,17740,0
|
|
20240808,101600,98686400,17740,17740,17740,17740,2
|
|
20240808,101500,98650920,17730,17710,17730,17710,96
|
|
20240808,101400,96948860,17710,17710,17710,17710,0
|
|
20240808,101300,96948860,17710,17710,17710,17710,0
|
|
20240808,101200,96948860,17710,17710,17710,17710,11
|
|
20240808,101100,96754050,17720,17730,17730,17720,519
|
|
20240808,101000,87557350,17720,17720,17720,17720,0
|
|
20240808,100900,87557350,17720,17720,17720,17720,0
|
|
20240808,100800,87557350,17720,17720,17720,17720,0
|
|
20240808,100700,87557350,17720,17720,17720,17720,2
|
|
20240808,100600,87521910,17720,17720,17720,17720,1
|
|
20240808,100500,87504190,17720,17720,17720,17720,1
|
|
20240808,100400,87486470,17700,17700,17700,17700,0
|
|
20240808,100300,87486470,17700,17700,17700,17700,4
|
|
20240808,100200,87415670,17710,17770,17770,17710,951
|
|
20240808,100100,70545640,17780,17780,17780,17780,0
|
|
20240808,100000,70545640,17780,17780,17780,17780,1
|
|
20240808,095900,70527860,17760,17760,17760,17760,100
|
|
20240808,095800,68751860,17760,17750,17760,17750,5
|
|
20240808,095700,68663090,17740,17740,17740,17740,3
|
|
20240808,095600,68609870,17740,17720,17750,17720,19
|
|
20240808,095500,68272700,17710,17710,17710,17710,29
|
|
20240808,095400,67759110,17700,17700,17700,17700,18
|
|
20240808,095300,67440510,17710,17710,17710,17710,3
|
|
20240808,095200,67387380,17700,17700,17700,17700,2
|
|
20240808,095100,67351980,17710,17690,17710,17690,44
|
|
20240808,095000,66573600,17670,17680,17680,17670,43
|
|
20240808,094900,65813690,17690,17690,17690,17690,13
|
|
20240808,094800,65583720,17670,17670,17670,17670,5
|
|
20240808,094700,65495370,17670,17680,17690,17670,263
|
|
20240808,094600,60847830,17690,17710,17710,17690,204
|
|
20240808,094500,57237140,17710,17730,17730,17710,691
|
|
20240808,094400,44986270,17740,17750,17750,17740,114
|
|
20240808,094300,42963410,17730,17730,17730,17730,0
|
|
20240808,094200,42963410,17730,17750,17750,17730,133
|
|
20240808,094100,40603750,17750,17770,17770,17750,153
|
|
20240808,094000,37885380,17780,17790,17790,17780,416
|
|
20240808,093900,30488890,17790,17810,17810,17790,58
|
|
20240808,093800,29457050,17790,17800,17810,17790,4
|
|
20240808,093700,29385860,17790,17790,17790,17780,282
|
|
20240808,093600,24369110,17800,17820,17830,17800,605
|
|
20240808,093500,13596740,17850,17820,17850,17820,5
|
|
20240808,093400,13507560,17830,17830,17830,17830,0
|
|
20240808,093300,13507560,17830,17830,17830,17830,1
|
|
20240808,093200,13489730,17830,17830,17830,17830,1
|
|
20240808,093100,13471900,17830,17830,17830,17830,0
|
|
20240808,093000,13471900,17830,17830,17830,17830,2
|
|
20240808,092900,13436240,17820,17830,17830,17820,244
|
|
20240808,092800,9087940,17850,17850,17850,17850,0
|
|
20240808,092700,9087940,17850,17850,17850,17850,0
|
|
20240808,092600,9087940,17850,17850,17850,17850,0
|
|
20240808,092500,9087940,17850,17850,17850,17850,1
|
|
20240808,092400,9070090,17820,17820,17820,17820,0
|
|
20240808,092300,9070090,17820,17820,17820,17820,55
|
|
20240808,092200,8089990,17820,17820,17820,17820,0
|
|
20240808,092100,8089990,17820,17850,17850,17820,2
|
|
20240808,092000,8054320,17850,17850,17850,17850,0
|
|
20240808,091900,8054320,17850,17850,17850,17850,37
|
|
20240808,091800,7393870,17870,17870,17870,17870,0
|
|
20240808,091700,7393870,17870,17870,17870,17870,0
|
|
20240808,091600,7393870,17870,17870,17870,17870,2
|
|
20240808,091500,7358130,17870,17870,17870,17870,0
|
|
20240808,091400,7358130,17870,17820,17870,17820,30
|
|
20240808,091300,6823480,17820,17820,17820,17820,0
|
|
20240808,091200,6823480,17820,17820,17820,17820,0
|
|
20240808,091100,6823480,17820,17820,17820,17820,16
|
|
20240808,091000,6538360,17810,17810,17810,17810,40
|
|
20240808,090900,5825960,17850,17850,17850,17850,0
|
|
20240808,090800,5825960,17850,17850,17850,17850,7
|
|
20240808,090700,5701010,17820,17820,17820,17820,14
|
|
20240808,090600,5451530,17820,17880,17880,17820,3
|
|
20240808,090500,5397950,17880,17880,17880,17880,2
|
|
20240808,090400,5362190,17800,17840,17840,17800,165
|
|
20240808,090300,2424410,17880,17880,17880,17880,0
|
|
20240808,090200,2424410,17880,17880,17880,17880,26
|
|
20240808,090100,1959530,17980,17980,17980,17980,2
|
|
20240808,090000,1923570,18150,17790,18150,17790,108
|