579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,183600,308042750,18360,18360,18360,18360,536
|
|
20240812,183500,308042750,18360,18360,18360,18360,0
|
|
20240812,183400,308042750,18360,18360,18360,18360,0
|
|
20240812,183300,308042750,18360,18360,18360,18360,0
|
|
20240812,183200,308042750,18360,18360,18360,18360,0
|
|
20240812,183100,308042750,18360,18360,18360,18360,0
|
|
20240812,183000,308042750,18360,18360,18360,18360,0
|
|
20240812,182900,308042750,18360,18360,18360,18360,0
|
|
20240812,182800,308042750,18360,18360,18360,18360,0
|
|
20240812,182700,308042750,18360,18360,18360,18360,0
|
|
20240812,182600,308042750,18360,18360,18360,18360,0
|
|
20240812,182500,308042750,18360,18360,18360,18360,0
|
|
20240812,182400,308042750,18360,18360,18360,18360,0
|
|
20240812,182300,308042750,18360,18360,18360,18360,0
|
|
20240812,182200,308042750,18360,18360,18360,18360,0
|
|
20240812,182100,308042750,18360,18360,18360,18360,0
|
|
20240812,182000,308042750,18360,18360,18360,18360,0
|
|
20240812,181900,308042750,18360,18360,18360,18360,0
|
|
20240812,181800,308042750,18360,18360,18360,18360,0
|
|
20240812,181700,308042750,18360,18360,18360,18360,0
|
|
20240812,181600,308042750,18360,18360,18360,18360,0
|
|
20240812,181500,308042750,18360,18360,18360,18360,0
|
|
20240812,181400,308042750,18360,18360,18360,18360,0
|
|
20240812,181300,308042750,18360,18360,18360,18360,0
|
|
20240812,181200,308042750,18360,18360,18360,18360,0
|
|
20240812,181100,308042750,18360,18360,18360,18360,0
|
|
20240812,181000,308042750,18360,18360,18360,18360,0
|
|
20240812,180900,308042750,18360,18360,18360,18360,0
|
|
20240812,180800,308042750,18360,18360,18360,18360,0
|
|
20240812,180700,308042750,18360,18360,18360,18360,0
|
|
20240812,180600,308042750,18360,18360,18360,18360,536
|
|
20240812,180500,308042750,18360,18360,18360,18360,0
|
|
20240812,180400,308042750,18360,18360,18360,18360,0
|
|
20240812,180300,308042750,18360,18360,18360,18360,0
|
|
20240812,180200,308042750,18360,18360,18360,18360,0
|
|
20240812,180100,308042750,18360,18360,18360,18360,0
|
|
20240812,180000,308042750,18360,18360,18360,18360,0
|
|
20240812,175900,308042750,18360,18360,18360,18360,0
|
|
20240812,175800,308042750,18360,18360,18360,18360,0
|
|
20240812,175700,308042750,18360,18360,18360,18360,0
|
|
20240812,175600,308042750,18360,18360,18360,18360,0
|
|
20240812,175500,308042750,18360,18360,18360,18360,0
|
|
20240812,175400,308042750,18360,18360,18360,18360,0
|
|
20240812,175300,308042750,18360,18360,18360,18360,0
|
|
20240812,175200,308042750,18360,18360,18360,18360,0
|
|
20240812,175100,308042750,18360,18360,18360,18360,0
|
|
20240812,175000,308042750,18360,18360,18360,18360,0
|
|
20240812,174900,308042750,18360,18360,18360,18360,0
|
|
20240812,174800,308042750,18360,18360,18360,18360,0
|
|
20240812,174700,308042750,18360,18360,18360,18360,0
|
|
20240812,174600,308042750,18360,18360,18360,18360,0
|
|
20240812,174500,308042750,18360,18360,18360,18360,0
|
|
20240812,174400,308042750,18360,18360,18360,18360,0
|
|
20240812,174300,308042750,18360,18360,18360,18360,0
|
|
20240812,174200,308042750,18360,18360,18360,18360,0
|
|
20240812,174100,308042750,18360,18360,18360,18360,0
|
|
20240812,174000,308042750,18360,18360,18360,18360,0
|
|
20240812,173900,308042750,18360,18360,18360,18360,0
|
|
20240812,173800,308042750,18360,18360,18360,18360,0
|
|
20240812,173700,308042750,18360,18360,18360,18360,0
|
|
20240812,173600,308042750,18360,18360,18360,18360,536
|
|
20240812,173500,308042750,18360,18360,18360,18360,0
|
|
20240812,173400,308042750,18360,18360,18360,18360,0
|
|
20240812,173300,308042750,18360,18360,18360,18360,0
|
|
20240812,173200,308042750,18360,18360,18360,18360,0
|
|
20240812,173100,308042750,18360,18360,18360,18360,0
|
|
20240812,173000,308042750,18360,18360,18360,18360,0
|
|
20240812,172900,308042750,18360,18360,18360,18360,0
|
|
20240812,172800,308042750,18360,18360,18360,18360,0
|
|
20240812,172700,308042750,18360,18360,18360,18360,0
|
|
20240812,172600,308042750,18360,18360,18360,18360,0
|
|
20240812,172500,308042750,18360,18360,18360,18360,0
|
|
20240812,172400,308042750,18360,18360,18360,18360,0
|
|
20240812,172300,308042750,18360,18360,18360,18360,0
|
|
20240812,172200,308042750,18360,18360,18360,18360,0
|
|
20240812,172100,308042750,18360,18360,18360,18360,0
|
|
20240812,172000,308042750,18360,18360,18360,18360,0
|
|
20240812,171900,308042750,18360,18360,18360,18360,0
|
|
20240812,171800,308042750,18360,18360,18360,18360,0
|
|
20240812,171700,308042750,18360,18360,18360,18360,0
|
|
20240812,171600,308042750,18360,18360,18360,18360,0
|
|
20240812,171500,308042750,18360,18360,18360,18360,0
|
|
20240812,171400,308042750,18360,18360,18360,18360,0
|
|
20240812,171300,308042750,18360,18360,18360,18360,0
|
|
20240812,171200,308042750,18360,18360,18360,18360,0
|
|
20240812,171100,308042750,18360,18360,18360,18360,0
|
|
20240812,171000,308042750,18360,18360,18360,18360,0
|
|
20240812,170900,308042750,18360,18360,18360,18360,0
|
|
20240812,170800,308042750,18360,18360,18360,18360,0
|
|
20240812,170700,308042750,18360,18360,18360,18360,0
|
|
20240812,170600,308042750,18360,18360,18360,18360,536
|
|
20240812,170500,308042750,18360,18360,18360,18360,0
|
|
20240812,170400,308042750,18360,18360,18360,18360,0
|
|
20240812,170300,308042750,18360,18360,18360,18360,0
|
|
20240812,170200,308042750,18360,18360,18360,18360,0
|
|
20240812,170100,308042750,18360,18360,18360,18360,0
|
|
20240812,170000,308042750,18360,18360,18360,18360,0
|
|
20240812,165900,308042750,18360,18360,18360,18360,0
|
|
20240812,165800,308042750,18360,18360,18360,18360,0
|
|
20240812,165700,308042750,18360,18360,18360,18360,0
|
|
20240812,165600,308042750,18360,18360,18360,18360,0
|
|
20240812,165500,308042750,18360,18360,18360,18360,0
|
|
20240812,165400,308042750,18360,18360,18360,18360,0
|
|
20240812,165300,308042750,18360,18360,18360,18360,0
|
|
20240812,165200,308042750,18360,18360,18360,18360,0
|
|
20240812,165100,308042750,18360,18360,18360,18360,0
|
|
20240812,165000,308042750,18360,18360,18360,18360,0
|
|
20240812,164900,308042750,18360,18360,18360,18360,0
|
|
20240812,164800,308042750,18360,18360,18360,18360,0
|
|
20240812,164700,308042750,18360,18360,18360,18360,0
|
|
20240812,164600,308042750,18360,18360,18360,18360,0
|
|
20240812,164500,308042750,18360,18360,18360,18360,0
|
|
20240812,164400,308042750,18360,18360,18360,18360,0
|
|
20240812,164300,308042750,18360,18360,18360,18360,0
|
|
20240812,164200,308042750,18360,18360,18360,18360,0
|
|
20240812,164100,308042750,18360,18360,18360,18360,0
|
|
20240812,164000,308042750,18360,18360,18360,18360,0
|
|
20240812,163900,308042750,18360,18360,18360,18360,0
|
|
20240812,163800,308042750,18360,18360,18360,18360,0
|
|
20240812,163700,308042750,18360,18360,18360,18360,0
|
|
20240812,163600,308042750,18360,18360,18360,18360,536
|
|
20240812,163500,308042750,18360,18360,18360,18360,0
|
|
20240812,163400,308042750,18360,18360,18360,18360,0
|
|
20240812,163300,308042750,18360,18360,18360,18360,0
|
|
20240812,163200,308042750,18360,18360,18360,18360,0
|
|
20240812,163100,308042750,18360,18360,18360,18360,0
|
|
20240812,163000,308042750,18360,18360,18360,18360,0
|
|
20240812,162900,308042750,18360,18360,18360,18360,0
|
|
20240812,162800,308042750,18360,18360,18360,18360,0
|
|
20240812,162700,308042750,18360,18360,18360,18360,0
|
|
20240812,162600,308042750,18360,18360,18360,18360,0
|
|
20240812,162500,308042750,18360,18360,18360,18360,0
|
|
20240812,162400,308042750,18360,18360,18360,18360,0
|
|
20240812,162300,308042750,18360,18360,18360,18360,0
|
|
20240812,162200,308042750,18360,18360,18360,18360,0
|
|
20240812,162100,308042750,18360,18360,18360,18360,0
|
|
20240812,162000,308042750,18360,18360,18360,18360,0
|
|
20240812,161900,308042750,18360,18360,18360,18360,0
|
|
20240812,161800,308042750,18360,18360,18360,18360,0
|
|
20240812,161700,308042750,18360,18360,18360,18360,0
|
|
20240812,161600,308042750,18360,18360,18360,18360,0
|
|
20240812,161500,308042750,18360,18360,18360,18360,0
|
|
20240812,161400,308042750,18360,18360,18360,18360,0
|
|
20240812,161300,308042750,18360,18360,18360,18360,0
|
|
20240812,161200,308042750,18360,18360,18360,18360,0
|
|
20240812,161100,308042750,18360,18360,18360,18360,0
|
|
20240812,161000,308042750,18360,18360,18360,18360,0
|
|
20240812,160900,308042750,18360,18360,18360,18360,0
|
|
20240812,160800,308042750,18360,18360,18360,18360,0
|
|
20240812,160700,308042750,18360,18360,18360,18360,0
|
|
20240812,160600,308042750,18360,18360,18360,18360,536
|
|
20240812,160500,308042750,18360,18360,18360,18360,0
|
|
20240812,160400,308042750,18360,18360,18360,18360,0
|
|
20240812,160300,308042750,18360,18360,18360,18360,0
|
|
20240812,160200,308042750,18360,18360,18360,18360,0
|
|
20240812,160100,308042750,18360,18360,18360,18360,0
|
|
20240812,160000,308042750,18360,18360,18360,18360,0
|
|
20240812,155900,308042750,18360,18360,18360,18360,0
|
|
20240812,155800,308042750,18360,18360,18360,18360,0
|
|
20240812,155700,308042750,18360,18360,18360,18360,0
|
|
20240812,155600,308042750,18360,18360,18360,18360,0
|
|
20240812,155500,308042750,18360,18360,18360,18360,0
|
|
20240812,155400,308042750,18360,18360,18360,18360,0
|
|
20240812,155300,308042750,18360,18360,18360,18360,0
|
|
20240812,155200,308042750,18360,18360,18360,18360,0
|
|
20240812,155100,308042750,18360,18360,18360,18360,0
|
|
20240812,155000,308042750,18360,18360,18360,18360,0
|
|
20240812,154900,308042750,18360,18360,18360,18360,0
|
|
20240812,154800,308042750,18360,18360,18360,18360,0
|
|
20240812,154700,308042750,18360,18360,18360,18360,0
|
|
20240812,154600,308042750,18360,18360,18360,18360,0
|
|
20240812,154500,308042750,18360,18360,18360,18360,0
|
|
20240812,154400,308042750,18360,18360,18360,18360,0
|
|
20240812,154300,308042750,18360,18360,18360,18360,0
|
|
20240812,154200,308042750,18360,18360,18360,18360,0
|
|
20240812,154100,308042750,18360,18360,18360,18360,0
|
|
20240812,154000,308042750,18360,18360,18360,18360,0
|
|
20240812,153900,308042750,18360,18360,18360,18360,0
|
|
20240812,153800,308042750,18360,18360,18360,18360,0
|
|
20240812,153700,308042750,18360,18360,18360,18360,0
|
|
20240812,153600,308042750,18360,18360,18360,18360,536
|
|
20240812,153500,308042750,18360,18360,18360,18360,0
|
|
20240812,153400,308042750,18360,18360,18360,18360,0
|
|
20240812,153300,308042750,18360,18360,18360,18360,0
|
|
20240812,153200,308042750,18360,18360,18360,18360,0
|
|
20240812,153100,308042750,18360,18360,18360,18360,0
|
|
20240812,153000,308042750,18360,18360,18360,18360,536
|
|
20240812,152900,298201790,18360,18360,18360,18360,0
|
|
20240812,152800,298201790,18360,18360,18360,18360,0
|
|
20240812,152700,298201790,18360,18360,18360,18360,0
|
|
20240812,152600,298201790,18360,18360,18360,18360,0
|
|
20240812,152500,298201790,18360,18360,18360,18360,0
|
|
20240812,152400,298201790,18360,18360,18360,18360,0
|
|
20240812,152300,298201790,18360,18360,18360,18360,0
|
|
20240812,152200,298201790,18360,18360,18360,18360,0
|
|
20240812,152100,298201790,18360,18360,18360,18360,0
|
|
20240812,152000,298201790,18360,18360,18360,18360,0
|
|
20240812,151900,298201790,18360,18420,18420,18360,39
|
|
20240812,151800,297485030,18360,18360,18360,18360,50
|
|
20240812,151700,296567030,18360,18420,18420,18360,51
|
|
20240812,151600,295629830,18420,18420,18420,18420,9
|
|
20240812,151500,295464050,18420,18420,18420,18420,218
|
|
20240812,151400,291448490,18420,18410,18420,18410,54
|
|
20240812,151300,290454080,18410,18410,18410,18410,46
|
|
20240812,151200,289607220,18410,18410,18410,18410,1
|
|
20240812,151100,289588810,18410,18420,18420,18410,363
|
|
20240812,151000,282905960,18410,18380,18410,18350,665
|
|
20240812,150900,270668810,18390,18390,18390,18390,26
|
|
20240812,150800,270190670,18390,18390,18390,18390,0
|
|
20240812,150700,270190670,18390,18390,18390,18390,2
|
|
20240812,150600,270153890,18390,18390,18390,18390,1
|
|
20240812,150500,270135500,18390,18390,18390,18390,0
|
|
20240812,150400,270135500,18390,18390,18390,18390,2
|
|
20240812,150300,270098720,18380,18380,18380,18380,0
|
|
20240812,150200,270098720,18380,18380,18380,18380,112
|
|
20240812,150100,268040160,18380,18380,18380,18380,1
|
|
20240812,150000,268021780,18390,18390,18390,18390,1
|
|
20240812,145900,268003390,18380,18380,18380,18380,0
|
|
20240812,145800,268003390,18380,18370,18390,18370,72
|
|
20240812,145700,266680610,18360,18360,18360,18360,32
|
|
20240812,145600,266093090,18360,18360,18360,18360,0
|
|
20240812,145500,266093090,18360,18360,18360,18360,3
|
|
20240812,145400,266038010,18360,18360,18360,18360,0
|
|
20240812,145300,266038010,18360,18360,18360,18360,0
|
|
20240812,145200,266038010,18360,18360,18360,18360,1
|
|
20240812,145100,266019650,18350,18360,18360,18340,412
|
|
20240812,145000,258461890,18350,18350,18350,18350,0
|
|
20240812,144900,258461890,18350,18360,18360,18350,10
|
|
20240812,144800,258278380,18370,18380,18380,18370,2
|
|
20240812,144700,258241630,18370,18370,18370,18370,0
|
|
20240812,144600,258241630,18370,18370,18370,18370,0
|
|
20240812,144500,258241630,18370,18370,18380,18370,3
|
|
20240812,144400,258186510,18360,18350,18360,18350,14
|
|
20240812,144300,257929500,18350,18350,18350,18350,3
|
|
20240812,144200,257874450,18340,18370,18380,18330,21
|
|
20240812,144100,257489100,18380,18400,18400,18380,109
|
|
20240812,144000,255485660,18380,18360,18380,18360,8
|
|
20240812,143900,255338760,18380,18380,18380,18380,1
|
|
20240812,143800,255320380,18370,18370,18370,18370,30
|
|
20240812,143700,254769280,18370,18350,18370,18350,233
|
|
20240812,143600,250489090,18350,18330,18390,18330,2015
|
|
20240812,143500,213465910,18310,18310,18310,18310,13
|
|
20240812,143400,213227880,18320,18360,18360,18320,204
|
|
20240812,143300,209488670,18360,18300,18360,18300,976
|
|
20240812,143200,191600890,18300,18300,18300,18300,0
|
|
20240812,143100,191600890,18300,18300,18300,18300,0
|
|
20240812,143000,191600890,18300,18300,18300,18290,3
|
|
20240812,142900,191546000,18300,18300,18300,18300,2
|
|
20240812,142800,191509400,18310,18310,18310,18310,0
|
|
20240812,142700,191509400,18310,18310,18310,18310,1
|
|
20240812,142600,191491090,18310,18310,18320,18310,136
|
|
20240812,142500,189000000,18280,18290,18300,18280,272
|
|
20240812,142400,184026160,18280,18280,18280,18280,19
|
|
20240812,142300,183678840,18290,18290,18290,18290,5
|
|
20240812,142200,183587390,18290,18290,18290,18290,3
|
|
20240812,142100,183532520,18290,18290,18290,18290,0
|
|
20240812,142000,183532520,18290,18290,18290,18290,0
|
|
20240812,141900,183532520,18290,18290,18290,18290,3
|
|
20240812,141800,183477650,18280,18280,18280,18280,10
|
|
20240812,141700,183294850,18290,18290,18290,18290,0
|
|
20240812,141600,183294850,18290,18270,18290,18270,3
|
|
20240812,141500,183240020,18250,18270,18270,18250,6
|
|
20240812,141400,183130500,18330,18260,18330,18260,40
|
|
20240812,141300,182398510,18260,18250,18300,18250,201
|
|
20240812,141200,178722490,18250,18250,18250,18250,0
|
|
20240812,141100,178722490,18250,18250,18250,18250,1
|
|
20240812,141000,178704240,18250,18250,18250,18250,1
|
|
20240812,140900,178685990,18250,18250,18250,18250,0
|
|
20240812,140800,178685990,18250,18250,18250,18250,1
|
|
20240812,140700,178667740,18270,18230,18270,18230,68
|
|
20240812,140600,177426710,18220,18240,18240,18220,57
|
|
20240812,140500,176387610,18240,18240,18240,18240,2
|
|
20240812,140400,176351130,18240,18240,18240,18240,2
|
|
20240812,140300,176314650,18240,18240,18240,18240,1
|
|
20240812,140200,176296410,18240,18240,18240,18240,21
|
|
20240812,140100,175913370,18240,18240,18240,18240,2
|
|
20240812,140000,175876890,18240,18230,18240,18230,4
|
|
20240812,135900,175803960,18240,18240,18240,18240,34
|
|
20240812,135800,175183800,18240,18240,18240,18240,1
|
|
20240812,135700,175165560,18230,18230,18230,18230,1
|
|
20240812,135600,175147330,18230,18220,18230,18220,44
|
|
20240812,135500,174345220,18270,18200,18270,18200,1010
|
|
20240812,135400,155900490,18220,18220,18220,18220,15
|
|
20240812,135300,155627190,18210,18210,18210,18210,1
|
|
20240812,135200,155608980,18210,18210,18210,18210,1
|
|
20240812,135100,155590770,18200,18200,18200,18200,0
|
|
20240812,135000,155590770,18200,18200,18200,18200,2
|
|
20240812,134900,155554370,18200,18210,18220,18180,36
|
|
20240812,134800,154899160,18200,18200,18200,18200,79
|
|
20240812,134700,153461360,18200,18200,18200,18200,1
|
|
20240812,134600,153443160,18190,18190,18190,18190,14
|
|
20240812,134500,153188500,18180,18180,18180,18180,2
|
|
20240812,134400,153152140,18180,18180,18180,18180,2
|
|
20240812,134300,153115780,18180,18200,18200,18170,28
|
|
20240812,134200,152606750,18200,18200,18200,18200,1
|
|
20240812,134100,152588550,18220,18200,18220,18200,16
|
|
20240812,134000,152297050,18190,18190,18190,18190,1
|
|
20240812,133900,152278860,18190,18170,18190,18170,12
|
|
20240812,133800,152060800,18170,18220,18220,18170,14
|
|
20240812,133700,151805970,18210,18200,18210,18200,372
|
|
20240812,133600,145032770,18190,18190,18190,18190,84
|
|
20240812,133500,143504810,18190,18190,18190,18190,3
|
|
20240812,133400,143450240,18190,18190,18190,18190,0
|
|
20240812,133300,143450240,18190,18190,18190,18190,1
|
|
20240812,133200,143432050,18190,18180,18190,18180,5
|
|
20240812,133100,143341130,18180,18160,18180,18160,1499
|
|
20240812,133000,116111220,18160,18160,18160,18160,55
|
|
20240812,132900,115112420,18160,18160,18160,18150,30
|
|
20240812,132800,114567710,18160,18160,18160,18160,2
|
|
20240812,132700,114531390,18160,18160,18160,18160,0
|
|
20240812,132600,114531390,18160,18160,18160,18160,1
|
|
20240812,132500,114513230,18160,18160,18160,18160,47
|
|
20240812,132400,113659710,18160,18160,18160,18160,1
|
|
20240812,132300,113641550,18160,18160,18160,18160,2
|
|
20240812,132200,113605230,18160,18160,18160,18160,0
|
|
20240812,132100,113605230,18160,18160,18160,18160,1
|
|
20240812,132000,113587070,18150,18160,18160,18150,37
|
|
20240812,131900,112915510,18160,18160,18160,18160,0
|
|
20240812,131800,112915510,18160,18160,18160,18160,0
|
|
20240812,131700,112915510,18160,18160,18160,18160,2
|
|
20240812,131600,112879190,18160,18160,18160,18160,0
|
|
20240812,131500,112879190,18160,18160,18160,18160,0
|
|
20240812,131400,112879190,18160,18160,18160,18160,2
|
|
20240812,131300,112842870,18160,18160,18160,18160,0
|
|
20240812,131200,112842870,18160,18160,18160,18160,0
|
|
20240812,131100,112842870,18160,18160,18160,18160,12
|
|
20240812,131000,112624950,18160,18160,18160,18160,1
|
|
20240812,130900,112606790,18160,18160,18160,18160,0
|
|
20240812,130800,112606790,18160,18120,18160,18120,835
|
|
20240812,130700,97458740,18110,18110,18110,18110,9
|
|
20240812,130600,97295750,18110,18110,18110,18110,2
|
|
20240812,130500,97259530,18120,18120,18120,18120,1
|
|
20240812,130400,97241410,18110,18120,18120,18110,15
|
|
20240812,130300,96969750,18120,18120,18120,18120,2
|
|
20240812,130200,96933510,18120,18120,18120,18120,0
|
|
20240812,130100,96933510,18120,18120,18120,18120,1
|
|
20240812,130000,96915390,18120,18120,18120,18120,1
|
|
20240812,125900,96897270,18120,18120,18120,18120,1
|
|
20240812,125800,96879150,18120,18120,18120,18120,4
|
|
20240812,125700,96806670,18120,18120,18120,18120,3
|
|
20240812,125600,96752310,18120,18120,18120,18120,1
|
|
20240812,125500,96734190,18110,18110,18110,18110,0
|
|
20240812,125400,96734190,18110,18120,18120,18110,6
|
|
20240812,125300,96625510,18120,18120,18120,18120,0
|
|
20240812,125200,96625510,18120,18120,18120,18120,1
|
|
20240812,125100,96607390,18120,18120,18120,18120,12
|
|
20240812,125000,96389950,18120,18120,18120,18120,0
|
|
20240812,124900,96389950,18120,18120,18120,18120,0
|
|
20240812,124800,96389950,18120,18120,18120,18120,2
|
|
20240812,124700,96353710,18120,18120,18120,18120,0
|
|
20240812,124600,96353710,18120,18120,18120,18120,0
|
|
20240812,124500,96353710,18120,18120,18120,18120,1
|
|
20240812,124400,96335590,18120,18120,18120,18120,0
|
|
20240812,124300,96335590,18120,18120,18120,18120,9
|
|
20240812,124200,96172510,18110,18100,18110,18100,12
|
|
20240812,124100,95955200,18100,18080,18100,18080,16
|
|
20240812,124000,95665890,18080,18080,18080,18080,0
|
|
20240812,123900,95665890,18080,18090,18090,18080,44
|
|
20240812,123800,94870320,18090,18090,18090,18080,13
|
|
20240812,123700,94635170,18080,18080,18080,18080,9
|
|
20240812,123600,94472450,18090,18090,18090,18090,1
|
|
20240812,123500,94454360,18090,18090,18090,18090,1
|
|
20240812,123400,94436270,18090,18090,18090,18090,1
|
|
20240812,123300,94418180,18090,18090,18090,18090,3
|
|
20240812,123200,94363910,18090,18090,18090,18090,0
|
|
20240812,123100,94363910,18090,18090,18090,18090,3
|
|
20240812,123000,94309640,18090,18110,18110,18090,193
|
|
20240812,122900,90816510,18120,18120,18120,18120,0
|
|
20240812,122800,90816510,18120,18120,18120,18120,0
|
|
20240812,122700,90816510,18120,18120,18120,18120,1
|
|
20240812,122600,90798390,18100,18100,18100,18100,19
|
|
20240812,122500,90454490,18110,18110,18110,18110,1
|
|
20240812,122400,90436380,18120,18120,18120,18120,1
|
|
20240812,122300,90418260,18110,18120,18120,18110,15
|
|
20240812,122200,90146600,18120,18120,18120,18120,0
|
|
20240812,122100,90146600,18120,18120,18120,18120,2
|
|
20240812,122000,90110360,18130,18130,18130,18130,1
|
|
20240812,121900,90092230,18120,18120,18120,18120,3
|
|
20240812,121800,90037870,18130,18130,18130,18130,1
|
|
20240812,121700,90019740,18130,18130,18130,18130,0
|
|
20240812,121600,90019740,18130,18130,18130,18130,1
|
|
20240812,121500,90001610,18120,18120,18120,18120,0
|
|
20240812,121400,90001610,18120,18120,18120,18120,1
|
|
20240812,121300,89983490,18130,18130,18130,18130,0
|
|
20240812,121200,89983490,18130,18130,18130,18130,2
|
|
20240812,121100,89947230,18120,18120,18120,18120,6
|
|
20240812,121000,89838510,18130,18130,18130,18130,0
|
|
20240812,120900,89838510,18130,18130,18130,18130,2
|
|
20240812,120800,89802250,18120,18120,18120,18120,3
|
|
20240812,120700,89747890,18120,18120,18120,18120,10
|
|
20240812,120600,89566690,18130,18130,18130,18130,1
|
|
20240812,120500,89548560,18130,18130,18130,18130,5
|
|
20240812,120400,89457910,18130,18130,18130,18130,1
|
|
20240812,120300,89439780,18130,18130,18130,18130,0
|
|
20240812,120200,89439780,18130,18130,18130,18130,0
|
|
20240812,120100,89439780,18130,18130,18130,18130,2
|
|
20240812,120000,89403520,18130,18130,18130,18130,1
|
|
20240812,115900,89385390,18130,18130,18130,18130,0
|
|
20240812,115800,89385390,18130,18130,18130,18130,3
|
|
20240812,115700,89331000,18130,18130,18130,18130,0
|
|
20240812,115600,89331000,18130,18130,18130,18130,0
|
|
20240812,115500,89331000,18130,18120,18130,18120,2
|
|
20240812,115400,89294750,18130,18130,18130,18130,2
|
|
20240812,115300,89258490,18120,18120,18120,18120,0
|
|
20240812,115200,89258490,18120,18120,18120,18120,0
|
|
20240812,115100,89258490,18120,18120,18120,18120,0
|
|
20240812,115000,89258490,18120,18120,18120,18120,1
|
|
20240812,114900,89240370,18120,18120,18120,18120,301
|
|
20240812,114800,83786250,18110,18110,18110,18110,0
|
|
20240812,114700,83786250,18110,18110,18110,18110,2
|
|
20240812,114600,83750030,18110,18120,18120,18110,3
|
|
20240812,114500,83695690,18100,18100,18100,18100,1
|
|
20240812,114400,83677590,18100,18110,18110,18100,49
|
|
20240812,114300,82790620,18120,18120,18120,18120,2
|
|
20240812,114200,82754380,18120,18120,18120,18120,2
|
|
20240812,114100,82718140,18120,18120,18120,18120,0
|
|
20240812,114000,82718140,18120,18120,18120,18110,20
|
|
20240812,113900,82355920,18120,18110,18120,18110,13
|
|
20240812,113800,82120460,18120,18120,18120,18120,2
|
|
20240812,113700,82084220,18120,18120,18120,18120,1
|
|
20240812,113600,82066100,18120,18120,18120,18120,9
|
|
20240812,113500,81903020,18120,18120,18120,18120,15
|
|
20240812,113400,81631220,18130,18130,18130,18130,3
|
|
20240812,113300,81576830,18130,18130,18130,18130,0
|
|
20240812,113200,81576830,18130,18130,18130,18130,1
|
|
20240812,113100,81558700,18130,18130,18130,18130,2
|
|
20240812,113000,81522440,18130,18130,18130,18130,0
|
|
20240812,112900,81522440,18130,18130,18130,18130,1
|
|
20240812,112800,81504310,18130,18130,18130,18130,11
|
|
20240812,112700,81304880,18130,18130,18130,18130,1
|
|
20240812,112600,81286750,18130,18130,18130,18130,3
|
|
20240812,112500,81232360,18130,18130,18130,18130,1
|
|
20240812,112400,81214230,18120,18120,18120,18120,0
|
|
20240812,112300,81214230,18120,18120,18120,18120,0
|
|
20240812,112200,81214230,18120,18120,18120,18120,1
|
|
20240812,112100,81196110,18100,18100,18100,18100,9
|
|
20240812,112000,81033210,18100,18100,18100,18100,0
|
|
20240812,111900,81033210,18100,18100,18100,18100,6
|
|
20240812,111800,80924610,18100,18090,18100,18090,6
|
|
20240812,111700,80816060,18080,18080,18080,18080,0
|
|
20240812,111600,80816060,18080,18100,18100,18080,17
|
|
20240812,111500,80508680,18100,18090,18100,18090,385
|
|
20240812,111400,73544010,18090,18090,18090,18090,1
|
|
20240812,111300,73525920,18090,18090,18090,18090,2
|
|
20240812,111200,73489740,18090,18090,18090,18090,0
|
|
20240812,111100,73489740,18090,18090,18090,18090,4
|
|
20240812,111000,73417380,18090,18090,18090,18090,1
|
|
20240812,110900,73399290,18090,18090,18090,18090,0
|
|
20240812,110800,73399290,18090,18080,18090,18080,21
|
|
20240812,110700,73019560,18090,18090,18090,18090,2
|
|
20240812,110600,72983380,18090,18090,18090,18090,0
|
|
20240812,110500,72983380,18090,18090,18090,18090,0
|
|
20240812,110400,72983380,18090,18080,18090,18080,6
|
|
20240812,110300,72874890,18080,18080,18080,18080,4
|
|
20240812,110200,72802570,18080,18080,18080,18080,0
|
|
20240812,110100,72802570,18080,18080,18080,18080,0
|
|
20240812,110000,72802570,18080,18090,18090,18080,5
|
|
20240812,105900,72712150,18080,18080,18080,18080,0
|
|
20240812,105800,72712150,18080,18080,18080,18080,4
|
|
20240812,105700,72639830,18090,18090,18090,18090,0
|
|
20240812,105600,72639830,18090,18090,18090,18090,3
|
|
20240812,105500,72585560,18080,18080,18080,18080,1
|
|
20240812,105400,72567480,18090,18090,18090,18090,0
|
|
20240812,105300,72567480,18090,18090,18090,18090,2
|
|
20240812,105200,72531300,18090,18090,18090,18090,1
|
|
20240812,105100,72513210,18080,18080,18080,18080,22
|
|
20240812,105000,72115450,18090,18090,18090,18090,1
|
|
20240812,104900,72097360,18090,18090,18090,18090,1
|
|
20240812,104800,72079270,18090,18090,18090,18090,0
|
|
20240812,104700,72079270,18090,18090,18090,18090,1
|
|
20240812,104600,72061180,18090,18090,18090,18090,0
|
|
20240812,104500,72061180,18090,18090,18090,18090,2
|
|
20240812,104400,72025000,18070,18070,18070,18070,28
|
|
20240812,104300,71519040,18070,18070,18070,18070,28
|
|
20240812,104200,71013080,18070,18070,18070,18070,9
|
|
20240812,104100,70850450,18070,18070,18070,18070,1
|
|
20240812,104000,70832380,18070,18070,18070,18070,1
|
|
20240812,103900,70814310,18060,18060,18060,18060,11
|
|
20240812,103800,70615650,18070,18070,18070,18070,3
|
|
20240812,103700,70561440,18070,18070,18070,18070,31
|
|
20240812,103600,70001270,18070,18080,18080,18070,5
|
|
20240812,103500,69910890,18090,18090,18090,18090,1
|
|
20240812,103400,69892800,18090,18090,18090,18090,1
|
|
20240812,103300,69874710,18090,18090,18090,18090,0
|
|
20240812,103200,69874710,18090,18090,18090,18090,1
|
|
20240812,103100,69856620,18070,18050,18070,18050,10
|
|
20240812,103000,69676100,18040,18030,18040,18030,70
|
|
20240812,102900,68413690,18030,18050,18050,18030,26
|
|
20240812,102800,67944840,18060,18120,18120,18060,1347
|
|
20240812,102700,43580160,18130,18130,18130,18130,1
|
|
20240812,102600,43562030,18130,18130,18130,18130,1
|
|
20240812,102500,43543900,18130,18130,18130,18130,0
|
|
20240812,102400,43543900,18130,18120,18130,18110,123
|
|
20240812,102300,41316140,18110,18120,18120,18110,10
|
|
20240812,102200,41135030,18120,18120,18120,18120,0
|
|
20240812,102100,41135030,18120,18130,18130,18120,2
|
|
20240812,102000,41098780,18130,18120,18130,18120,8
|
|
20240812,101900,40953760,18130,18130,18130,18130,0
|
|
20240812,101800,40953760,18130,18130,18130,18130,0
|
|
20240812,101700,40953760,18130,18130,18130,18130,12
|
|
20240812,101600,40736200,18120,18120,18120,18120,20
|
|
20240812,101500,40373800,18130,18130,18130,18130,0
|
|
20240812,101400,40373800,18130,18130,18130,18130,2
|
|
20240812,101300,40337540,18130,18130,18130,18130,2
|
|
20240812,101200,40301280,18130,18130,18130,18130,2
|
|
20240812,101100,40265020,18130,18130,18130,18130,0
|
|
20240812,101000,40265020,18130,18130,18130,18130,0
|
|
20240812,100900,40265020,18130,18140,18140,18130,6
|
|
20240812,100800,40156200,18150,18150,18150,18150,0
|
|
20240812,100700,40156200,18150,18150,18150,18150,0
|
|
20240812,100600,40156200,18150,18150,18150,18150,1
|
|
20240812,100500,40138050,18130,18120,18130,18120,31
|
|
20240812,100400,39576320,18120,18120,18120,18120,20
|
|
20240812,100300,39213920,18130,18130,18130,18130,66
|
|
20240812,100200,38017340,18150,18130,18150,18130,5
|
|
20240812,100100,37926620,18130,18130,18130,18130,1
|
|
20240812,100000,37908490,18130,18130,18130,18130,3
|
|
20240812,095900,37854100,18120,18140,18140,18120,4
|
|
20240812,095800,37781570,18120,18110,18120,18110,334
|
|
20240812,095700,31732800,18110,18110,18110,18110,2
|
|
20240812,095600,31696580,18110,18110,18110,18110,411
|
|
20240812,095500,24253370,18110,18110,18110,18110,1
|
|
20240812,095400,24235260,18110,18110,18110,18110,2
|
|
20240812,095300,24199040,18110,18110,18110,18110,11
|
|
20240812,095200,23999830,18110,18100,18110,18100,111
|
|
20240812,095100,21989720,18110,18110,18110,18110,2
|
|
20240812,095000,21953500,18100,18100,18100,18100,50
|
|
20240812,094900,21048500,18100,18100,18100,18100,58
|
|
20240812,094800,19998700,18100,18100,18100,18100,3
|
|
20240812,094700,19944400,18100,18100,18100,18100,1
|
|
20240812,094600,19926300,18110,18110,18110,18110,0
|
|
20240812,094500,19926300,18110,18110,18110,18090,171
|
|
20240812,094400,16832810,18100,18120,18120,18100,127
|
|
20240812,094300,14534040,18140,18140,18140,18140,32
|
|
20240812,094200,13953560,18140,18130,18140,18130,20
|
|
20240812,094100,13590770,18150,18120,18150,18120,38
|
|
20240812,094000,12901380,18120,18120,18120,18120,3
|
|
20240812,093900,12847020,18120,18120,18120,18120,1
|
|
20240812,093800,12828900,18110,18120,18150,18110,134
|
|
20240812,093700,10397590,18120,18120,18120,18120,1
|
|
20240812,093600,10379470,18140,18140,18140,18140,0
|
|
20240812,093500,10379470,18140,18140,18140,18140,0
|
|
20240812,093400,10379470,18140,18110,18140,18110,28
|
|
20240812,093300,9872360,18110,18110,18110,18110,2
|
|
20240812,093200,9836140,18110,18110,18110,18110,3
|
|
20240812,093100,9781810,18100,18100,18100,18100,86
|
|
20240812,093000,8225210,18120,18130,18130,18120,4
|
|
20240812,092900,8152710,18130,18130,18130,18130,1
|
|
20240812,092800,8134580,18100,18120,18120,18100,89
|
|
20240812,092700,6523580,18130,18130,18130,18130,2
|
|
20240812,092600,6487320,18100,18150,18150,18100,174
|
|
20240812,092500,3330250,18150,18150,18150,18150,0
|
|
20240812,092400,3330250,18150,18150,18150,18150,0
|
|
20240812,092300,3330250,18150,18150,18150,18150,0
|
|
20240812,092200,3330250,18150,18150,18150,18150,2
|
|
20240812,092100,3293950,18100,18150,18150,18100,22
|
|
20240812,092000,2895650,18150,18150,18150,18150,0
|
|
20240812,091900,2895650,18150,18130,18150,18130,8
|
|
20240812,091800,2750580,18090,18090,18090,18090,0
|
|
20240812,091700,2750580,18090,18090,18090,18090,0
|
|
20240812,091600,2750580,18090,18090,18090,18090,0
|
|
20240812,091500,2750580,18090,18090,18090,18090,0
|
|
20240812,091400,2750580,18090,18090,18090,18090,0
|
|
20240812,091300,2750580,18090,18090,18090,18090,10
|
|
20240812,091200,2569680,18170,18170,18170,18170,10
|
|
20240812,091100,2387980,18180,18180,18180,18180,0
|
|
20240812,091000,2387980,18180,18180,18180,18130,8
|
|
20240812,090900,2242590,18100,18100,18100,18100,52
|
|
20240812,090800,1301390,18100,18100,18100,18100,0
|
|
20240812,090700,1301390,18100,18100,18100,18100,0
|
|
20240812,090600,1301390,18100,18100,18100,18100,0
|
|
20240812,090500,1301390,18100,18100,18100,18100,7
|
|
20240812,090400,1174690,18050,18050,18050,18050,0
|
|
20240812,090300,1174690,18050,18050,18050,18050,16
|
|
20240812,090200,885890,18050,18080,18080,18050,20
|
|
20240812,090100,524320,18080,18080,18080,18080,0
|
|
20240812,090000,524320,18080,18080,18080,18080,29
|