579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,183600,188771620,18250,18250,18250,18250,1086
|
|
20240813,183500,188771620,18250,18250,18250,18250,0
|
|
20240813,183400,188771620,18250,18250,18250,18250,0
|
|
20240813,183300,188771620,18250,18250,18250,18250,0
|
|
20240813,183200,188771620,18250,18250,18250,18250,0
|
|
20240813,183100,188771620,18250,18250,18250,18250,0
|
|
20240813,183000,188771620,18250,18250,18250,18250,0
|
|
20240813,182900,188771620,18250,18250,18250,18250,0
|
|
20240813,182800,188771620,18250,18250,18250,18250,0
|
|
20240813,182700,188771620,18250,18250,18250,18250,0
|
|
20240813,182600,188771620,18250,18250,18250,18250,0
|
|
20240813,182500,188771620,18250,18250,18250,18250,0
|
|
20240813,182400,188771620,18250,18250,18250,18250,0
|
|
20240813,182300,188771620,18250,18250,18250,18250,0
|
|
20240813,182200,188771620,18250,18250,18250,18250,0
|
|
20240813,182100,188771620,18250,18250,18250,18250,0
|
|
20240813,182000,188771620,18250,18250,18250,18250,0
|
|
20240813,181900,188771620,18250,18250,18250,18250,0
|
|
20240813,181800,188771620,18250,18250,18250,18250,0
|
|
20240813,181700,188771620,18250,18250,18250,18250,0
|
|
20240813,181600,188771620,18250,18250,18250,18250,0
|
|
20240813,181500,188771620,18250,18250,18250,18250,0
|
|
20240813,181400,188771620,18250,18250,18250,18250,0
|
|
20240813,181300,188771620,18250,18250,18250,18250,0
|
|
20240813,181200,188771620,18250,18250,18250,18250,0
|
|
20240813,181100,188771620,18250,18250,18250,18250,0
|
|
20240813,181000,188771620,18250,18250,18250,18250,0
|
|
20240813,180900,188771620,18250,18250,18250,18250,0
|
|
20240813,180800,188771620,18250,18250,18250,18250,0
|
|
20240813,180700,188771620,18250,18250,18250,18250,0
|
|
20240813,180600,188771620,18250,18250,18250,18250,1086
|
|
20240813,180500,188771620,18250,18250,18250,18250,0
|
|
20240813,180400,188771620,18250,18250,18250,18250,0
|
|
20240813,180300,188771620,18250,18250,18250,18250,0
|
|
20240813,180200,188771620,18250,18250,18250,18250,0
|
|
20240813,180100,188771620,18250,18250,18250,18250,0
|
|
20240813,180000,188771620,18250,18250,18250,18250,0
|
|
20240813,175900,188771620,18250,18250,18250,18250,0
|
|
20240813,175800,188771620,18250,18250,18250,18250,0
|
|
20240813,175700,188771620,18250,18250,18250,18250,0
|
|
20240813,175600,188771620,18250,18250,18250,18250,0
|
|
20240813,175500,188771620,18250,18250,18250,18250,0
|
|
20240813,175400,188771620,18250,18250,18250,18250,0
|
|
20240813,175300,188771620,18250,18250,18250,18250,0
|
|
20240813,175200,188771620,18250,18250,18250,18250,0
|
|
20240813,175100,188771620,18250,18250,18250,18250,0
|
|
20240813,175000,188771620,18250,18250,18250,18250,0
|
|
20240813,174900,188771620,18250,18250,18250,18250,0
|
|
20240813,174800,188771620,18250,18250,18250,18250,0
|
|
20240813,174700,188771620,18250,18250,18250,18250,0
|
|
20240813,174600,188771620,18250,18250,18250,18250,0
|
|
20240813,174500,188771620,18250,18250,18250,18250,0
|
|
20240813,174400,188771620,18250,18250,18250,18250,0
|
|
20240813,174300,188771620,18250,18250,18250,18250,0
|
|
20240813,174200,188771620,18250,18250,18250,18250,0
|
|
20240813,174100,188771620,18250,18250,18250,18250,0
|
|
20240813,174000,188771620,18250,18250,18250,18250,0
|
|
20240813,173900,188771620,18250,18250,18250,18250,0
|
|
20240813,173800,188771620,18250,18250,18250,18250,0
|
|
20240813,173700,188771620,18250,18250,18250,18250,0
|
|
20240813,173600,188771620,18250,18250,18250,18250,1086
|
|
20240813,173500,188771620,18250,18250,18250,18250,0
|
|
20240813,173400,188771620,18250,18250,18250,18250,0
|
|
20240813,173300,188771620,18250,18250,18250,18250,0
|
|
20240813,173200,188771620,18250,18250,18250,18250,0
|
|
20240813,173100,188771620,18250,18250,18250,18250,0
|
|
20240813,173000,188771620,18250,18250,18250,18250,0
|
|
20240813,172900,188771620,18250,18250,18250,18250,0
|
|
20240813,172800,188771620,18250,18250,18250,18250,0
|
|
20240813,172700,188771620,18250,18250,18250,18250,0
|
|
20240813,172600,188771620,18250,18250,18250,18250,0
|
|
20240813,172500,188771620,18250,18250,18250,18250,0
|
|
20240813,172400,188771620,18250,18250,18250,18250,0
|
|
20240813,172300,188771620,18250,18250,18250,18250,0
|
|
20240813,172200,188771620,18250,18250,18250,18250,0
|
|
20240813,172100,188771620,18250,18250,18250,18250,0
|
|
20240813,172000,188771620,18250,18250,18250,18250,0
|
|
20240813,171900,188771620,18250,18250,18250,18250,0
|
|
20240813,171800,188771620,18250,18250,18250,18250,0
|
|
20240813,171700,188771620,18250,18250,18250,18250,0
|
|
20240813,171600,188771620,18250,18250,18250,18250,0
|
|
20240813,171500,188771620,18250,18250,18250,18250,0
|
|
20240813,171400,188771620,18250,18250,18250,18250,0
|
|
20240813,171300,188771620,18250,18250,18250,18250,0
|
|
20240813,171200,188771620,18250,18250,18250,18250,0
|
|
20240813,171100,188771620,18250,18250,18250,18250,0
|
|
20240813,171000,188771620,18250,18250,18250,18250,0
|
|
20240813,170900,188771620,18250,18250,18250,18250,0
|
|
20240813,170800,188771620,18250,18250,18250,18250,0
|
|
20240813,170700,188771620,18250,18250,18250,18250,0
|
|
20240813,170600,188771620,18250,18250,18250,18250,1086
|
|
20240813,170500,188771620,18250,18250,18250,18250,0
|
|
20240813,170400,188771620,18250,18250,18250,18250,0
|
|
20240813,170300,188771620,18250,18250,18250,18250,0
|
|
20240813,170200,188771620,18250,18250,18250,18250,0
|
|
20240813,170100,188771620,18250,18250,18250,18250,0
|
|
20240813,170000,188771620,18250,18250,18250,18250,0
|
|
20240813,165900,188771620,18250,18250,18250,18250,0
|
|
20240813,165800,188771620,18250,18250,18250,18250,0
|
|
20240813,165700,188771620,18250,18250,18250,18250,0
|
|
20240813,165600,188771620,18250,18250,18250,18250,0
|
|
20240813,165500,188771620,18250,18250,18250,18250,0
|
|
20240813,165400,188771620,18250,18250,18250,18250,0
|
|
20240813,165300,188771620,18250,18250,18250,18250,0
|
|
20240813,165200,188771620,18250,18250,18250,18250,0
|
|
20240813,165100,188771620,18250,18250,18250,18250,0
|
|
20240813,165000,188771620,18250,18250,18250,18250,0
|
|
20240813,164900,188771620,18250,18250,18250,18250,0
|
|
20240813,164800,188771620,18250,18250,18250,18250,0
|
|
20240813,164700,188771620,18250,18250,18250,18250,0
|
|
20240813,164600,188771620,18250,18250,18250,18250,0
|
|
20240813,164500,188771620,18250,18250,18250,18250,0
|
|
20240813,164400,188771620,18250,18250,18250,18250,0
|
|
20240813,164300,188771620,18250,18250,18250,18250,0
|
|
20240813,164200,188771620,18250,18250,18250,18250,0
|
|
20240813,164100,188771620,18250,18250,18250,18250,0
|
|
20240813,164000,188771620,18250,18250,18250,18250,0
|
|
20240813,163900,188771620,18250,18250,18250,18250,0
|
|
20240813,163800,188771620,18250,18250,18250,18250,0
|
|
20240813,163700,188771620,18250,18250,18250,18250,0
|
|
20240813,163600,188771620,18250,18250,18250,18250,1086
|
|
20240813,163500,188771620,18250,18250,18250,18250,0
|
|
20240813,163400,188771620,18250,18250,18250,18250,0
|
|
20240813,163300,188771620,18250,18250,18250,18250,0
|
|
20240813,163200,188771620,18250,18250,18250,18250,0
|
|
20240813,163100,188771620,18250,18250,18250,18250,0
|
|
20240813,163000,188771620,18250,18250,18250,18250,0
|
|
20240813,162900,188771620,18250,18250,18250,18250,0
|
|
20240813,162800,188771620,18250,18250,18250,18250,0
|
|
20240813,162700,188771620,18250,18250,18250,18250,0
|
|
20240813,162600,188771620,18250,18250,18250,18250,0
|
|
20240813,162500,188771620,18250,18250,18250,18250,0
|
|
20240813,162400,188771620,18250,18250,18250,18250,0
|
|
20240813,162300,188771620,18250,18250,18250,18250,0
|
|
20240813,162200,188771620,18250,18250,18250,18250,0
|
|
20240813,162100,188771620,18250,18250,18250,18250,0
|
|
20240813,162000,188771620,18250,18250,18250,18250,0
|
|
20240813,161900,188771620,18250,18250,18250,18250,0
|
|
20240813,161800,188771620,18250,18250,18250,18250,0
|
|
20240813,161700,188771620,18250,18250,18250,18250,0
|
|
20240813,161600,188771620,18250,18250,18250,18250,0
|
|
20240813,161500,188771620,18250,18250,18250,18250,0
|
|
20240813,161400,188771620,18250,18250,18250,18250,0
|
|
20240813,161300,188771620,18250,18250,18250,18250,0
|
|
20240813,161200,188771620,18250,18250,18250,18250,0
|
|
20240813,161100,188771620,18250,18250,18250,18250,0
|
|
20240813,161000,188771620,18250,18250,18250,18250,0
|
|
20240813,160900,188771620,18250,18250,18250,18250,0
|
|
20240813,160800,188771620,18250,18250,18250,18250,0
|
|
20240813,160700,188771620,18250,18250,18250,18250,0
|
|
20240813,160600,188771620,18250,18250,18250,18250,1086
|
|
20240813,160500,188771620,18250,18250,18250,18250,0
|
|
20240813,160400,188771620,18250,18250,18250,18250,0
|
|
20240813,160300,188771620,18250,18250,18250,18250,0
|
|
20240813,160200,188771620,18250,18250,18250,18250,0
|
|
20240813,160100,188771620,18250,18250,18250,18250,0
|
|
20240813,160000,188771620,18250,18250,18250,18250,0
|
|
20240813,155900,188771620,18250,18250,18250,18250,0
|
|
20240813,155800,188771620,18250,18250,18250,18250,0
|
|
20240813,155700,188771620,18250,18250,18250,18250,0
|
|
20240813,155600,188771620,18250,18250,18250,18250,0
|
|
20240813,155500,188771620,18250,18250,18250,18250,0
|
|
20240813,155400,188771620,18250,18250,18250,18250,0
|
|
20240813,155300,188771620,18250,18250,18250,18250,0
|
|
20240813,155200,188771620,18250,18250,18250,18250,0
|
|
20240813,155100,188771620,18250,18250,18250,18250,0
|
|
20240813,155000,188771620,18250,18250,18250,18250,0
|
|
20240813,154900,188771620,18250,18250,18250,18250,0
|
|
20240813,154800,188771620,18250,18250,18250,18250,0
|
|
20240813,154700,188771620,18250,18250,18250,18250,0
|
|
20240813,154600,188771620,18250,18250,18250,18250,0
|
|
20240813,154500,188771620,18250,18250,18250,18250,0
|
|
20240813,154400,188771620,18250,18250,18250,18250,0
|
|
20240813,154300,188771620,18250,18250,18250,18250,0
|
|
20240813,154200,188771620,18250,18250,18250,18250,0
|
|
20240813,154100,188771620,18250,18250,18250,18250,0
|
|
20240813,154000,188771620,18250,18250,18250,18250,0
|
|
20240813,153900,188771620,18250,18250,18250,18250,0
|
|
20240813,153800,188771620,18250,18250,18250,18250,0
|
|
20240813,153700,188771620,18250,18250,18250,18250,0
|
|
20240813,153600,188771620,18250,18250,18250,18250,1086
|
|
20240813,153500,188771620,18250,18250,18250,18250,0
|
|
20240813,153400,188771620,18250,18250,18250,18250,0
|
|
20240813,153300,188771620,18250,18250,18250,18250,0
|
|
20240813,153200,188771620,18250,18250,18250,18250,0
|
|
20240813,153100,188771620,18250,18250,18250,18250,0
|
|
20240813,153000,188771620,18250,18250,18250,18250,1086
|
|
20240813,152900,168952120,18290,18290,18290,18290,0
|
|
20240813,152800,168952120,18290,18290,18290,18290,0
|
|
20240813,152700,168952120,18290,18290,18290,18290,0
|
|
20240813,152600,168952120,18290,18290,18290,18290,0
|
|
20240813,152500,168952120,18290,18290,18290,18290,0
|
|
20240813,152400,168952120,18290,18290,18290,18290,0
|
|
20240813,152300,168952120,18290,18290,18290,18290,0
|
|
20240813,152200,168952120,18290,18290,18290,18290,0
|
|
20240813,152100,168952120,18290,18290,18290,18290,0
|
|
20240813,152000,168952120,18290,18290,18290,18290,0
|
|
20240813,151900,168952120,18290,18220,18290,18220,41
|
|
20240813,151800,168204540,18220,18220,18220,18220,11
|
|
20240813,151700,168004120,18250,18240,18250,18220,26
|
|
20240813,151600,167530290,18230,18230,18230,18230,0
|
|
20240813,151500,167530290,18230,18230,18230,18230,200
|
|
20240813,151400,163884290,18230,18230,18230,18230,4
|
|
20240813,151300,163811370,18230,18230,18230,18230,1
|
|
20240813,151200,163793140,18230,18230,18230,18230,0
|
|
20240813,151100,163793140,18230,18230,18230,18230,0
|
|
20240813,151000,163793140,18230,18240,18240,18230,4
|
|
20240813,150900,163720190,18250,18250,18250,18250,0
|
|
20240813,150800,163720190,18250,18250,18250,18250,1
|
|
20240813,150700,163701940,18230,18230,18230,18230,0
|
|
20240813,150600,163701940,18230,18230,18230,18230,0
|
|
20240813,150500,163701940,18230,18230,18230,18230,0
|
|
20240813,150400,163701940,18230,18230,18230,18230,0
|
|
20240813,150300,163701940,18230,18230,18230,18230,0
|
|
20240813,150200,163701940,18230,18230,18230,18230,9
|
|
20240813,150100,163537870,18240,18240,18240,18240,0
|
|
20240813,150000,163537870,18240,18240,18240,18240,0
|
|
20240813,145900,163537870,18240,18240,18240,18240,0
|
|
20240813,145800,163537870,18240,18240,18240,18240,1
|
|
20240813,145700,163519630,18230,18230,18230,18230,0
|
|
20240813,145600,163519630,18230,18230,18230,18230,1
|
|
20240813,145500,163501400,18210,18240,18240,18210,189
|
|
20240813,145400,160057850,18240,18260,18260,18240,201
|
|
20240813,145300,156391460,18260,18260,18260,18260,15
|
|
20240813,145200,156117560,18270,18270,18270,18270,11
|
|
20240813,145100,155916590,18270,18270,18270,18270,14
|
|
20240813,145000,155660810,18270,18270,18270,18270,0
|
|
20240813,144900,155660810,18270,18270,18270,18270,0
|
|
20240813,144800,155660810,18270,18270,18270,18270,0
|
|
20240813,144700,155660810,18270,18270,18270,18270,2
|
|
20240813,144600,155624270,18270,18270,18270,18270,0
|
|
20240813,144500,155624270,18270,18270,18270,18270,0
|
|
20240813,144400,155624270,18270,18270,18270,18270,1
|
|
20240813,144300,155606000,18260,18260,18260,18260,4
|
|
20240813,144200,155532960,18260,18260,18260,18260,0
|
|
20240813,144100,155532960,18260,18260,18260,18260,0
|
|
20240813,144000,155532960,18260,18260,18260,18260,0
|
|
20240813,143900,155532960,18260,18260,18260,18260,0
|
|
20240813,143800,155532960,18260,18240,18260,18240,17
|
|
20240813,143700,155222650,18230,18230,18230,18230,6
|
|
20240813,143600,155113270,18230,18230,18230,18230,1
|
|
20240813,143500,155095040,18230,18230,18230,18230,0
|
|
20240813,143400,155095040,18230,18230,18230,18230,0
|
|
20240813,143300,155095040,18230,18230,18230,18230,0
|
|
20240813,143200,155095040,18230,18230,18230,18230,0
|
|
20240813,143100,155095040,18230,18230,18230,18230,0
|
|
20240813,143000,155095040,18230,18230,18230,18230,0
|
|
20240813,142900,155095040,18230,18230,18230,18230,0
|
|
20240813,142800,155095040,18230,18230,18230,18230,0
|
|
20240813,142700,155095040,18230,18230,18230,18230,0
|
|
20240813,142600,155095040,18230,18230,18230,18230,0
|
|
20240813,142500,155095040,18230,18230,18230,18230,0
|
|
20240813,142400,155095040,18230,18230,18230,18230,0
|
|
20240813,142300,155095040,18230,18230,18230,18230,0
|
|
20240813,142200,155095040,18230,18230,18230,18230,0
|
|
20240813,142100,155095040,18230,18230,18230,18230,0
|
|
20240813,142000,155095040,18230,18230,18230,18230,1
|
|
20240813,141900,155076810,18230,18230,18230,18230,0
|
|
20240813,141800,155076810,18230,18230,18230,18230,17
|
|
20240813,141700,154766900,18230,18230,18230,18230,9
|
|
20240813,141600,154602830,18250,18250,18250,18250,1
|
|
20240813,141500,154584580,18240,18240,18240,18240,0
|
|
20240813,141400,154584580,18240,18240,18240,18240,2
|
|
20240813,141300,154548100,18260,18260,18260,18260,0
|
|
20240813,141200,154548100,18260,18260,18260,18260,1
|
|
20240813,141100,154529840,18250,18250,18250,18250,1
|
|
20240813,141000,154511590,18250,18250,18250,18250,0
|
|
20240813,140900,154511590,18250,18250,18250,18250,0
|
|
20240813,140800,154511590,18250,18250,18250,18250,0
|
|
20240813,140700,154511590,18250,18250,18250,18250,0
|
|
20240813,140600,154511590,18250,18250,18250,18250,0
|
|
20240813,140500,154511590,18250,18250,18250,18250,0
|
|
20240813,140400,154511590,18250,18250,18250,18250,0
|
|
20240813,140300,154511590,18250,18250,18250,18250,1
|
|
20240813,140200,154493340,18230,18230,18230,18230,0
|
|
20240813,140100,154493340,18230,18230,18230,18230,0
|
|
20240813,140000,154493340,18230,18250,18250,18230,471
|
|
20240813,135900,145898050,18250,18250,18250,18250,1
|
|
20240813,135800,145879800,18230,18230,18230,18230,0
|
|
20240813,135700,145879800,18230,18230,18230,18230,0
|
|
20240813,135600,145879800,18230,18230,18230,18230,0
|
|
20240813,135500,145879800,18230,18230,18230,18230,0
|
|
20240813,135400,145879800,18230,18230,18230,18230,480
|
|
20240813,135300,137129400,18230,18230,18230,18230,8
|
|
20240813,135200,136983560,18230,18230,18230,18230,0
|
|
20240813,135100,136983560,18230,18230,18230,18230,52
|
|
20240813,135000,136035600,18250,18250,18250,18250,0
|
|
20240813,134900,136035600,18250,18250,18250,18250,0
|
|
20240813,134800,136035600,18250,18250,18250,18250,3
|
|
20240813,134700,135980850,18240,18240,18240,18240,1
|
|
20240813,134600,135962610,18260,18260,18260,18260,0
|
|
20240813,134500,135962610,18260,18260,18260,18260,25
|
|
20240813,134400,135506110,18260,18260,18260,18260,0
|
|
20240813,134300,135506110,18260,18260,18260,18260,2
|
|
20240813,134200,135469590,18250,18250,18250,18250,0
|
|
20240813,134100,135469590,18250,18250,18250,18250,0
|
|
20240813,134000,135469590,18250,18250,18250,18250,0
|
|
20240813,133900,135469590,18250,18250,18250,18250,0
|
|
20240813,133800,135469590,18250,18250,18250,18250,3
|
|
20240813,133700,135414840,18230,18230,18230,18230,0
|
|
20240813,133600,135414840,18230,18230,18230,18230,0
|
|
20240813,133500,135414840,18230,18230,18230,18230,0
|
|
20240813,133400,135414840,18230,18230,18230,18230,0
|
|
20240813,133300,135414840,18230,18230,18230,18230,1
|
|
20240813,133200,135396610,18230,18220,18230,18220,7
|
|
20240813,133100,135269060,18220,18220,18220,18220,0
|
|
20240813,133000,135269060,18220,18220,18220,18220,0
|
|
20240813,132900,135269060,18220,18220,18220,18220,0
|
|
20240813,132800,135269060,18220,18220,18220,18220,1
|
|
20240813,132700,135250840,18210,18210,18210,18200,512
|
|
20240813,132600,125932410,18220,18220,18220,18220,1
|
|
20240813,132500,125914190,18210,18210,18210,18210,1
|
|
20240813,132400,125895980,18210,18230,18230,18210,9
|
|
20240813,132300,125732050,18230,18230,18230,18230,1
|
|
20240813,132200,125713820,18230,18230,18230,18230,1
|
|
20240813,132100,125695590,18230,18230,18230,18230,1
|
|
20240813,132000,125677360,18230,18230,18230,18230,0
|
|
20240813,131900,125677360,18230,18230,18230,18230,0
|
|
20240813,131800,125677360,18230,18230,18230,18230,1
|
|
20240813,131700,125659130,18210,18210,18210,18210,0
|
|
20240813,131600,125659130,18210,18210,18210,18210,0
|
|
20240813,131500,125659130,18210,18210,18210,18210,49
|
|
20240813,131400,124766840,18210,18210,18210,18210,0
|
|
20240813,131300,124766840,18210,18210,18210,18210,0
|
|
20240813,131200,124766840,18210,18210,18210,18210,3
|
|
20240813,131100,124712210,18180,18180,18180,18180,0
|
|
20240813,131000,124712210,18180,18180,18180,18180,0
|
|
20240813,130900,124712210,18180,18180,18180,18180,0
|
|
20240813,130800,124712210,18180,18180,18180,18180,25
|
|
20240813,130700,124257710,18200,18210,18210,18190,45
|
|
20240813,130600,123438950,18210,18210,18210,18210,0
|
|
20240813,130500,123438950,18210,18210,18210,18210,0
|
|
20240813,130400,123438950,18210,18210,18210,18210,28
|
|
20240813,130300,122929070,18200,18200,18200,18200,0
|
|
20240813,130200,122929070,18200,18240,18240,18200,2503
|
|
20240813,130100,77350400,18250,18250,18250,18250,10
|
|
20240813,130000,77167900,18250,18260,18260,18250,7
|
|
20240813,125900,77040130,18250,18250,18250,18250,15
|
|
20240813,125800,76766380,18260,18260,18260,18260,0
|
|
20240813,125700,76766380,18260,18260,18260,18260,4
|
|
20240813,125600,76693340,18250,18250,18250,18250,106
|
|
20240813,125500,74758840,18260,18260,18260,18260,0
|
|
20240813,125400,74758840,18260,18260,18260,18260,0
|
|
20240813,125300,74758840,18260,18260,18260,18260,0
|
|
20240813,125200,74758840,18260,18260,18260,18260,2
|
|
20240813,125100,74722320,18260,18260,18260,18260,1
|
|
20240813,125000,74704060,18260,18260,18260,18260,0
|
|
20240813,124900,74704060,18260,18260,18260,18260,1
|
|
20240813,124800,74685800,18250,18260,18260,18250,34
|
|
20240813,124700,74065250,18260,18260,18260,18260,3
|
|
20240813,124600,74010470,18260,18260,18260,18260,0
|
|
20240813,124500,74010470,18260,18260,18260,18260,1
|
|
20240813,124400,73992210,18260,18260,18260,18260,0
|
|
20240813,124300,73992210,18260,18260,18260,18260,0
|
|
20240813,124200,73992210,18260,18260,18260,18260,6
|
|
20240813,124100,73882650,18250,18260,18260,18250,11
|
|
20240813,124000,73681890,18250,18250,18250,18250,20
|
|
20240813,123900,73316890,18260,18260,18260,18260,0
|
|
20240813,123800,73316890,18260,18260,18260,18260,1
|
|
20240813,123700,73298630,18260,18270,18270,18260,5
|
|
20240813,123600,73207300,18270,18270,18270,18270,0
|
|
20240813,123500,73207300,18270,18270,18270,18270,0
|
|
20240813,123400,73207300,18270,18270,18270,18270,1
|
|
20240813,123300,73189030,18270,18270,18270,18270,0
|
|
20240813,123200,73189030,18270,18270,18270,18270,3
|
|
20240813,123100,73134220,18270,18270,18270,18270,0
|
|
20240813,123000,73134220,18270,18270,18270,18270,53
|
|
20240813,122900,72165910,18270,18270,18270,18270,0
|
|
20240813,122800,72165910,18270,18270,18270,18270,0
|
|
20240813,122700,72165910,18270,18270,18270,18270,0
|
|
20240813,122600,72165910,18270,18270,18270,18270,3
|
|
20240813,122500,72111100,18270,18270,18270,18270,3
|
|
20240813,122400,72056290,18270,18270,18270,18270,1
|
|
20240813,122300,72038020,18260,18260,18260,18260,0
|
|
20240813,122200,72038020,18260,18260,18260,18260,77
|
|
20240813,122100,70632000,18280,18290,18290,18270,104
|
|
20240813,122000,68731690,18300,18300,18300,18300,0
|
|
20240813,121900,68731690,18300,18300,18300,18300,0
|
|
20240813,121800,68731690,18300,18300,18300,18300,0
|
|
20240813,121700,68731690,18300,18300,18300,18300,15
|
|
20240813,121600,68457190,18300,18300,18300,18300,10
|
|
20240813,121500,68274190,18300,18300,18300,18300,1
|
|
20240813,121400,68255890,18300,18300,18300,18300,0
|
|
20240813,121300,68255890,18300,18300,18300,18300,0
|
|
20240813,121200,68255890,18300,18300,18300,18300,0
|
|
20240813,121100,68255890,18300,18300,18300,18300,3
|
|
20240813,121000,68200990,18300,18300,18300,18300,0
|
|
20240813,120900,68200990,18300,18300,18300,18300,0
|
|
20240813,120800,68200990,18300,18300,18300,18300,0
|
|
20240813,120700,68200990,18300,18300,18300,18300,33
|
|
20240813,120600,67597090,18300,18290,18300,18290,7
|
|
20240813,120500,67469000,18290,18290,18290,18290,1
|
|
20240813,120400,67450710,18290,18290,18290,18290,1
|
|
20240813,120300,67432420,18290,18290,18290,18290,0
|
|
20240813,120200,67432420,18290,18290,18290,18290,0
|
|
20240813,120100,67432420,18290,18290,18290,18290,22
|
|
20240813,120000,67030040,18290,18290,18290,18290,0
|
|
20240813,115900,67030040,18290,18290,18290,18290,0
|
|
20240813,115800,67030040,18290,18290,18290,18290,0
|
|
20240813,115700,67030040,18290,18290,18290,18290,1
|
|
20240813,115600,67011750,18290,18290,18290,18290,2
|
|
20240813,115500,66975170,18290,18270,18290,18270,2
|
|
20240813,115400,66938610,18290,18290,18290,18290,0
|
|
20240813,115300,66938610,18290,18290,18290,18290,0
|
|
20240813,115200,66938610,18290,18290,18290,18290,0
|
|
20240813,115100,66938610,18290,18290,18290,18290,3
|
|
20240813,115000,66883740,18290,18290,18290,18290,2
|
|
20240813,114900,66847160,18300,18300,18300,18300,0
|
|
20240813,114800,66847160,18300,18300,18300,18300,0
|
|
20240813,114700,66847160,18300,18300,18300,18300,0
|
|
20240813,114600,66847160,18300,18300,18300,18300,1
|
|
20240813,114500,66828860,18300,18300,18300,18300,4
|
|
20240813,114400,66755660,18300,18300,18300,18300,0
|
|
20240813,114300,66755660,18300,18300,18300,18300,0
|
|
20240813,114200,66755660,18300,18300,18300,18300,0
|
|
20240813,114100,66755660,18300,18300,18300,18300,1
|
|
20240813,114000,66737360,18290,18290,18290,18290,1
|
|
20240813,113900,66719070,18270,18270,18270,18270,0
|
|
20240813,113800,66719070,18270,18270,18270,18270,0
|
|
20240813,113700,66719070,18270,18270,18270,18270,0
|
|
20240813,113600,66719070,18270,18270,18270,18270,0
|
|
20240813,113500,66719070,18270,18270,18270,18270,1
|
|
20240813,113400,66700800,18250,18250,18250,18250,0
|
|
20240813,113300,66700800,18250,18250,18250,18250,0
|
|
20240813,113200,66700800,18250,18250,18250,18250,0
|
|
20240813,113100,66700800,18250,18250,18250,18250,47
|
|
20240813,113000,65843050,18260,18260,18260,18260,9
|
|
20240813,112900,65678710,18260,18260,18260,18260,59
|
|
20240813,112800,64601370,18260,18280,18280,18260,229
|
|
20240813,112700,60418470,18290,18320,18320,18290,276
|
|
20240813,112600,55367580,18330,18330,18330,18330,0
|
|
20240813,112500,55367580,18330,18330,18330,18330,3
|
|
20240813,112400,55312590,18330,18330,18330,18330,0
|
|
20240813,112300,55312590,18330,18330,18330,18330,0
|
|
20240813,112200,55312590,18330,18330,18330,18330,0
|
|
20240813,112100,55312590,18330,18330,18330,18330,0
|
|
20240813,112000,55312590,18330,18330,18330,18330,4
|
|
20240813,111900,55239270,18330,18330,18330,18330,0
|
|
20240813,111800,55239270,18330,18330,18330,18330,1
|
|
20240813,111700,55220940,18330,18330,18330,18330,10
|
|
20240813,111600,55037640,18330,18330,18330,18330,2
|
|
20240813,111500,55000980,18330,18330,18330,18330,3
|
|
20240813,111400,54945990,18330,18330,18330,18330,0
|
|
20240813,111300,54945990,18330,18330,18330,18330,1
|
|
20240813,111200,54927660,18330,18330,18330,18330,1
|
|
20240813,111100,54909330,18330,18330,18330,18330,0
|
|
20240813,111000,54909330,18330,18330,18330,18330,2
|
|
20240813,110900,54872670,18330,18330,18330,18330,1
|
|
20240813,110800,54854340,18330,18330,18330,18330,0
|
|
20240813,110700,54854340,18330,18330,18330,18330,0
|
|
20240813,110600,54854340,18330,18330,18330,18330,0
|
|
20240813,110500,54854340,18330,18330,18330,18330,4
|
|
20240813,110400,54781020,18330,18330,18330,18330,0
|
|
20240813,110300,54781020,18330,18330,18330,18330,0
|
|
20240813,110200,54781020,18330,18330,18330,18330,0
|
|
20240813,110100,54781020,18330,18330,18330,18330,0
|
|
20240813,110000,54781020,18330,18330,18330,18330,0
|
|
20240813,105900,54781020,18330,18330,18330,18330,3
|
|
20240813,105800,54726030,18330,18330,18330,18330,0
|
|
20240813,105700,54726030,18330,18330,18330,18330,0
|
|
20240813,105600,54726030,18330,18330,18330,18330,0
|
|
20240813,105500,54726030,18330,18330,18330,18330,11
|
|
20240813,105400,54524400,18340,18340,18340,18340,3
|
|
20240813,105300,54469380,18330,18330,18330,18330,0
|
|
20240813,105200,54469380,18330,18330,18330,18330,0
|
|
20240813,105100,54469380,18330,18330,18330,18330,0
|
|
20240813,105000,54469380,18330,18330,18330,18330,6
|
|
20240813,104900,54359400,18340,18340,18340,18340,3
|
|
20240813,104800,54304380,18340,18340,18340,18340,0
|
|
20240813,104700,54304380,18340,18340,18340,18340,0
|
|
20240813,104600,54304380,18340,18340,18340,18340,0
|
|
20240813,104500,54304380,18340,18330,18340,18330,21
|
|
20240813,104400,53919410,18320,18320,18320,18320,1
|
|
20240813,104300,53901090,18320,18290,18320,18290,22
|
|
20240813,104200,53498480,18290,18290,18290,18290,2
|
|
20240813,104100,53461900,18270,18270,18270,18270,20
|
|
20240813,104000,53096500,18270,18270,18270,18270,0
|
|
20240813,103900,53096500,18270,18270,18270,18270,2
|
|
20240813,103800,53059960,18270,18270,18270,18270,0
|
|
20240813,103700,53059960,18270,18270,18270,18270,1
|
|
20240813,103600,53041690,18250,18250,18250,18250,0
|
|
20240813,103500,53041690,18250,18250,18250,18250,0
|
|
20240813,103400,53041690,18250,18260,18260,18250,43
|
|
20240813,103300,52256910,18260,18270,18270,18260,110
|
|
20240813,103200,50248300,18260,18270,18270,18260,301
|
|
20240813,103100,44752030,18270,18280,18280,18270,256
|
|
20240813,103000,40074900,18280,18290,18290,18280,5
|
|
20240813,102900,39983460,18300,18300,18300,18300,2
|
|
20240813,102800,39946860,18310,18310,18310,18310,0
|
|
20240813,102700,39946860,18310,18310,18310,18310,0
|
|
20240813,102600,39946860,18310,18310,18310,18310,0
|
|
20240813,102500,39946860,18310,18310,18320,18310,22
|
|
20240813,102400,39543890,18310,18310,18320,18310,8
|
|
20240813,102300,39397380,18320,18340,18340,18320,448
|
|
20240813,102200,31181400,18360,18360,18360,18360,0
|
|
20240813,102100,31181400,18360,18360,18360,18360,0
|
|
20240813,102000,31181400,18360,18360,18360,18360,0
|
|
20240813,101900,31181400,18360,18360,18360,18360,3
|
|
20240813,101800,31126320,18340,18340,18340,18340,0
|
|
20240813,101700,31126320,18340,18340,18340,18340,14
|
|
20240813,101600,30869560,18360,18360,18360,18360,1
|
|
20240813,101500,30851200,18360,18360,18360,18360,0
|
|
20240813,101400,30851200,18360,18360,18360,18360,3
|
|
20240813,101300,30796120,18390,18390,18390,18390,0
|
|
20240813,101200,30796120,18390,18390,18390,18390,0
|
|
20240813,101100,30796120,18390,18390,18390,18390,0
|
|
20240813,101000,30796120,18390,18390,18390,18390,0
|
|
20240813,100900,30796120,18390,18390,18390,18390,0
|
|
20240813,100800,30796120,18390,18360,18390,18360,59
|
|
20240813,100700,29711690,18360,18360,18360,18360,0
|
|
20240813,100600,29711690,18360,18360,18360,18360,0
|
|
20240813,100500,29711690,18360,18370,18370,18360,3
|
|
20240813,100400,29656600,18360,18360,18360,18360,0
|
|
20240813,100300,29656600,18360,18360,18360,18360,1
|
|
20240813,100200,29638240,18340,18340,18340,18340,0
|
|
20240813,100100,29638240,18340,18340,18340,18340,0
|
|
20240813,100000,29638240,18340,18340,18340,18340,0
|
|
20240813,095900,29638240,18340,18310,18340,18310,226
|
|
20240813,095800,25493430,18290,18300,18300,18280,226
|
|
20240813,095700,21361120,18330,18350,18350,18330,461
|
|
20240813,095600,12910950,18360,18360,18360,18360,7
|
|
20240813,095500,12782430,18370,18370,18370,18370,0
|
|
20240813,095400,12782430,18370,18370,18370,18370,0
|
|
20240813,095300,12782430,18370,18350,18370,18350,3
|
|
20240813,095200,12727360,18330,18370,18380,18290,11
|
|
20240813,095100,12525530,18310,18290,18310,18290,9
|
|
20240813,095000,12360770,18290,18290,18290,18290,1
|
|
20240813,094900,12342480,18280,18280,18280,18280,60
|
|
20240813,094800,11245680,18290,18290,18290,18290,9
|
|
20240813,094700,11081070,18290,18290,18290,18290,1
|
|
20240813,094600,11062780,18290,18290,18290,18290,1
|
|
20240813,094500,11044490,18290,18290,18290,18290,9
|
|
20240813,094400,10879880,18270,18260,18270,18260,12
|
|
20240813,094300,10660700,18270,18270,18270,18270,1
|
|
20240813,094200,10642430,18260,18260,18260,18260,38
|
|
20240813,094100,9948550,18260,18260,18260,18260,0
|
|
20240813,094000,9948550,18260,18250,18260,18250,6
|
|
20240813,093900,9839040,18250,18250,18250,18250,89
|
|
20240813,093800,8214790,18260,18260,18260,18260,1
|
|
20240813,093700,8196530,18260,18250,18260,18250,242
|
|
20240813,093600,3780020,18260,18260,18260,18260,0
|
|
20240813,093500,3780020,18260,18250,18260,18250,6
|
|
20240813,093400,3670510,18270,18270,18270,18270,2
|
|
20240813,093300,3633970,18290,18290,18290,18290,1
|
|
20240813,093200,3615680,18290,18290,18290,18290,0
|
|
20240813,093100,3615680,18290,18290,18290,18290,1
|
|
20240813,093000,3597390,18270,18270,18270,18270,0
|
|
20240813,092900,3597390,18270,18270,18270,18270,0
|
|
20240813,092800,3597390,18270,18300,18300,18270,16
|
|
20240813,092700,3304620,18270,18270,18270,18270,6
|
|
20240813,092600,3195000,18290,18290,18290,18290,13
|
|
20240813,092500,2957230,18310,18310,18310,18310,1
|
|
20240813,092400,2938920,18340,18340,18340,18340,0
|
|
20240813,092300,2938920,18340,18340,18340,18340,0
|
|
20240813,092200,2938920,18340,18340,18340,18340,2
|
|
20240813,092100,2902240,18370,18370,18370,18370,0
|
|
20240813,092000,2902240,18370,18370,18370,18370,0
|
|
20240813,091900,2902240,18370,18370,18370,18370,1
|
|
20240813,091800,2883870,18370,18370,18370,18370,0
|
|
20240813,091700,2883870,18370,18370,18370,18370,0
|
|
20240813,091600,2883870,18370,18370,18370,18370,1
|
|
20240813,091500,2865500,18370,18370,18370,18370,0
|
|
20240813,091400,2865500,18370,18370,18370,18370,0
|
|
20240813,091300,2865500,18370,18370,18370,18370,4
|
|
20240813,091200,2792020,18370,18370,18370,18370,54
|
|
20240813,091100,1800040,18370,18370,18370,18370,0
|
|
20240813,091000,1800040,18370,18370,18370,18370,0
|
|
20240813,090900,1800040,18370,18370,18370,18370,1
|
|
20240813,090800,1781670,18290,18290,18290,18290,0
|
|
20240813,090700,1781670,18290,18300,18300,18290,9
|
|
20240813,090600,1617010,18290,18290,18290,18290,0
|
|
20240813,090500,1617010,18290,18360,18360,18290,48
|
|
20240813,090400,735800,18430,18430,18430,18430,17
|
|
20240813,090300,422490,18430,18430,18430,18430,1
|
|
20240813,090200,404060,18360,18360,18360,18360,0
|
|
20240813,090100,404060,18360,18360,18360,18360,17
|
|
20240813,090000,91940,18360,18430,18430,18360,5
|