588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,184500,3751996430,18130,18130,18130,18130,15353
|
|
20240808,184400,3751996430,18130,18130,18130,18130,0
|
|
20240808,184300,3751996430,18130,18130,18130,18130,0
|
|
20240808,184200,3751996430,18130,18130,18130,18130,0
|
|
20240808,184100,3751996430,18130,18130,18130,18130,0
|
|
20240808,184000,3751996430,18130,18130,18130,18130,0
|
|
20240808,183900,3751996430,18130,18130,18130,18130,0
|
|
20240808,183800,3751996430,18130,18130,18130,18130,0
|
|
20240808,183700,3751996430,18130,18130,18130,18130,0
|
|
20240808,183600,3751996430,18130,18130,18130,18130,0
|
|
20240808,183500,3751996430,18130,18130,18130,18130,0
|
|
20240808,183400,3751996430,18130,18130,18130,18130,0
|
|
20240808,183300,3751996430,18130,18130,18130,18130,0
|
|
20240808,183200,3751996430,18130,18130,18130,18130,0
|
|
20240808,183100,3751996430,18130,18130,18130,18130,0
|
|
20240808,183000,3751996430,18130,18130,18130,18130,0
|
|
20240808,182900,3751996430,18130,18130,18130,18130,0
|
|
20240808,182800,3751996430,18130,18130,18130,18130,0
|
|
20240808,182700,3751996430,18130,18130,18130,18130,0
|
|
20240808,182600,3751996430,18130,18130,18130,18130,0
|
|
20240808,182500,3751996430,18130,18130,18130,18130,0
|
|
20240808,182400,3751996430,18130,18130,18130,18130,0
|
|
20240808,182300,3751996430,18130,18130,18130,18130,0
|
|
20240808,182200,3751996430,18130,18130,18130,18130,0
|
|
20240808,182100,3751996430,18130,18130,18130,18130,0
|
|
20240808,182000,3751996430,18130,18130,18130,18130,0
|
|
20240808,181900,3751996430,18130,18130,18130,18130,0
|
|
20240808,181800,3751996430,18130,18130,18130,18130,0
|
|
20240808,181700,3751996430,18130,18130,18130,18130,0
|
|
20240808,181600,3751996430,18130,18130,18130,18130,0
|
|
20240808,181500,3751996430,18130,18130,18130,18130,15353
|
|
20240808,181400,3751996430,18130,18130,18130,18130,0
|
|
20240808,181300,3751996430,18130,18130,18130,18130,0
|
|
20240808,181200,3751996430,18130,18130,18130,18130,0
|
|
20240808,181100,3751996430,18130,18130,18130,18130,0
|
|
20240808,181000,3751996430,18130,18130,18130,18130,0
|
|
20240808,180900,3751996430,18130,18130,18130,18130,0
|
|
20240808,180800,3751996430,18130,18130,18130,18130,0
|
|
20240808,180700,3751996430,18130,18130,18130,18130,0
|
|
20240808,180600,3751996430,18130,18130,18130,18130,0
|
|
20240808,180500,3751996430,18130,18130,18130,18130,0
|
|
20240808,180400,3751996430,18130,18130,18130,18130,0
|
|
20240808,180300,3751996430,18130,18130,18130,18130,0
|
|
20240808,180200,3751996430,18130,18130,18130,18130,0
|
|
20240808,180100,3751996430,18130,18130,18130,18130,0
|
|
20240808,180000,3751996430,18130,18130,18130,18130,0
|
|
20240808,175900,3751996430,18130,18130,18130,18130,0
|
|
20240808,175800,3751996430,18130,18130,18130,18130,0
|
|
20240808,175700,3751996430,18130,18130,18130,18130,0
|
|
20240808,175600,3751996430,18130,18130,18130,18130,0
|
|
20240808,175500,3751996430,18130,18130,18130,18130,0
|
|
20240808,175400,3751996430,18130,18130,18130,18130,0
|
|
20240808,175300,3751996430,18130,18130,18130,18130,0
|
|
20240808,175200,3751996430,18130,18130,18130,18130,0
|
|
20240808,175100,3751996430,18130,18130,18130,18130,0
|
|
20240808,175000,3751996430,18130,18130,18130,18130,0
|
|
20240808,174900,3751996430,18130,18130,18130,18130,0
|
|
20240808,174800,3751996430,18130,18130,18130,18130,0
|
|
20240808,174700,3751996430,18130,18130,18130,18130,0
|
|
20240808,174600,3751996430,18130,18130,18130,18130,0
|
|
20240808,174500,3751996430,18130,18130,18130,18130,15353
|
|
20240808,174400,3751996430,18130,18130,18130,18130,0
|
|
20240808,174300,3751996430,18130,18130,18130,18130,0
|
|
20240808,174200,3751996430,18130,18130,18130,18130,0
|
|
20240808,174100,3751996430,18130,18130,18130,18130,0
|
|
20240808,174000,3751996430,18130,18130,18130,18130,0
|
|
20240808,173900,3751996430,18130,18130,18130,18130,0
|
|
20240808,173800,3751996430,18130,18130,18130,18130,0
|
|
20240808,173700,3751996430,18130,18130,18130,18130,0
|
|
20240808,173600,3751996430,18130,18130,18130,18130,0
|
|
20240808,173500,3751996430,18130,18130,18130,18130,0
|
|
20240808,173400,3751996430,18130,18130,18130,18130,0
|
|
20240808,173300,3751996430,18130,18130,18130,18130,0
|
|
20240808,173200,3751996430,18130,18130,18130,18130,0
|
|
20240808,173100,3751996430,18130,18130,18130,18130,0
|
|
20240808,173000,3751996430,18130,18130,18130,18130,0
|
|
20240808,172900,3751996430,18130,18130,18130,18130,0
|
|
20240808,172800,3751996430,18130,18130,18130,18130,0
|
|
20240808,172700,3751996430,18130,18130,18130,18130,0
|
|
20240808,172600,3751996430,18130,18130,18130,18130,0
|
|
20240808,172500,3751996430,18130,18130,18130,18130,0
|
|
20240808,172400,3751996430,18130,18130,18130,18130,0
|
|
20240808,172300,3751996430,18130,18130,18130,18130,0
|
|
20240808,172200,3751996430,18130,18130,18130,18130,0
|
|
20240808,172100,3751996430,18130,18130,18130,18130,0
|
|
20240808,172000,3751996430,18130,18130,18130,18130,0
|
|
20240808,171900,3751996430,18130,18130,18130,18130,0
|
|
20240808,171800,3751996430,18130,18130,18130,18130,0
|
|
20240808,171700,3751996430,18130,18130,18130,18130,0
|
|
20240808,171600,3751996430,18130,18130,18130,18130,0
|
|
20240808,171500,3751996430,18130,18130,18130,18130,15353
|
|
20240808,171400,3751996430,18130,18130,18130,18130,0
|
|
20240808,171300,3751996430,18130,18130,18130,18130,0
|
|
20240808,171200,3751996430,18130,18130,18130,18130,0
|
|
20240808,171100,3751996430,18130,18130,18130,18130,0
|
|
20240808,171000,3751996430,18130,18130,18130,18130,0
|
|
20240808,170900,3751996430,18130,18130,18130,18130,0
|
|
20240808,170800,3751996430,18130,18130,18130,18130,0
|
|
20240808,170700,3751996430,18130,18130,18130,18130,0
|
|
20240808,170600,3751996430,18130,18130,18130,18130,0
|
|
20240808,170500,3751996430,18130,18130,18130,18130,0
|
|
20240808,170400,3751996430,18130,18130,18130,18130,0
|
|
20240808,170300,3751996430,18130,18130,18130,18130,0
|
|
20240808,170200,3751996430,18130,18130,18130,18130,0
|
|
20240808,170100,3751996430,18130,18130,18130,18130,0
|
|
20240808,170000,3751996430,18130,18130,18130,18130,0
|
|
20240808,165900,3751996430,18130,18130,18130,18130,0
|
|
20240808,165800,3751996430,18130,18130,18130,18130,0
|
|
20240808,165700,3751996430,18130,18130,18130,18130,0
|
|
20240808,165600,3751996430,18130,18130,18130,18130,0
|
|
20240808,165500,3751996430,18130,18130,18130,18130,0
|
|
20240808,165400,3751996430,18130,18130,18130,18130,0
|
|
20240808,165300,3751996430,18130,18130,18130,18130,0
|
|
20240808,165200,3751996430,18130,18130,18130,18130,0
|
|
20240808,165100,3751996430,18130,18130,18130,18130,0
|
|
20240808,165000,3751996430,18130,18130,18130,18130,0
|
|
20240808,164900,3751996430,18130,18130,18130,18130,0
|
|
20240808,164800,3751996430,18130,18130,18130,18130,0
|
|
20240808,164700,3751996430,18130,18130,18130,18130,0
|
|
20240808,164600,3751996430,18130,18130,18130,18130,0
|
|
20240808,164500,3751996430,18130,18130,18130,18130,15353
|
|
20240808,164400,3751996430,18130,18130,18130,18130,0
|
|
20240808,164300,3751996430,18130,18130,18130,18130,0
|
|
20240808,164200,3751996430,18130,18130,18130,18130,0
|
|
20240808,164100,3751996430,18130,18130,18130,18130,0
|
|
20240808,164000,3751996430,18130,18130,18130,18130,0
|
|
20240808,163900,3751996430,18130,18130,18130,18130,0
|
|
20240808,163800,3751996430,18130,18130,18130,18130,0
|
|
20240808,163700,3751996430,18130,18130,18130,18130,0
|
|
20240808,163600,3751996430,18130,18130,18130,18130,0
|
|
20240808,163500,3751996430,18130,18130,18130,18130,0
|
|
20240808,163400,3751996430,18130,18130,18130,18130,0
|
|
20240808,163300,3751996430,18130,18130,18130,18130,0
|
|
20240808,163200,3751996430,18130,18130,18130,18130,0
|
|
20240808,163100,3751996430,18130,18130,18130,18130,0
|
|
20240808,163000,3751996430,18130,18130,18130,18130,0
|
|
20240808,162900,3751996430,18130,18130,18130,18130,0
|
|
20240808,162800,3751996430,18130,18130,18130,18130,0
|
|
20240808,162700,3751996430,18130,18130,18130,18130,0
|
|
20240808,162600,3751996430,18130,18130,18130,18130,0
|
|
20240808,162500,3751996430,18130,18130,18130,18130,0
|
|
20240808,162400,3751996430,18130,18130,18130,18130,0
|
|
20240808,162300,3751996430,18130,18130,18130,18130,0
|
|
20240808,162200,3751996430,18130,18130,18130,18130,0
|
|
20240808,162100,3751996430,18130,18130,18130,18130,0
|
|
20240808,162000,3751996430,18130,18130,18130,18130,0
|
|
20240808,161900,3751996430,18130,18130,18130,18130,0
|
|
20240808,161800,3751996430,18130,18130,18130,18130,0
|
|
20240808,161700,3751996430,18130,18130,18130,18130,0
|
|
20240808,161600,3751996430,18130,18130,18130,18130,0
|
|
20240808,161500,3751996430,18130,18130,18130,18130,15353
|
|
20240808,161400,3751996430,18130,18130,18130,18130,0
|
|
20240808,161300,3751996430,18130,18130,18130,18130,0
|
|
20240808,161200,3751996430,18130,18130,18130,18130,0
|
|
20240808,161100,3751996430,18130,18130,18130,18130,0
|
|
20240808,161000,3751996430,18130,18130,18130,18130,0
|
|
20240808,160900,3751996430,18130,18130,18130,18130,0
|
|
20240808,160800,3751996430,18130,18130,18130,18130,0
|
|
20240808,160700,3751996430,18130,18130,18130,18130,0
|
|
20240808,160600,3751996430,18130,18130,18130,18130,0
|
|
20240808,160500,3751996430,18130,18130,18130,18130,0
|
|
20240808,160400,3751996430,18130,18130,18130,18130,0
|
|
20240808,160300,3751996430,18130,18130,18130,18130,0
|
|
20240808,160200,3751996430,18130,18130,18130,18130,0
|
|
20240808,160100,3751996430,18130,18130,18130,18130,0
|
|
20240808,160000,3751996430,18130,18130,18130,18130,0
|
|
20240808,155900,3751996430,18130,18130,18130,18130,0
|
|
20240808,155800,3751996430,18130,18130,18130,18130,0
|
|
20240808,155700,3751996430,18130,18130,18130,18130,0
|
|
20240808,155600,3751996430,18130,18130,18130,18130,0
|
|
20240808,155500,3751996430,18130,18130,18130,18130,0
|
|
20240808,155400,3751996430,18130,18130,18130,18130,0
|
|
20240808,155300,3751996430,18130,18130,18130,18130,0
|
|
20240808,155200,3751996430,18130,18130,18130,18130,0
|
|
20240808,155100,3751996430,18130,18130,18130,18130,0
|
|
20240808,155000,3751996430,18130,18130,18130,18130,0
|
|
20240808,154900,3751996430,18130,18130,18130,18130,0
|
|
20240808,154800,3751996430,18130,18130,18130,18130,0
|
|
20240808,154700,3751996430,18130,18130,18130,18130,0
|
|
20240808,154600,3751996430,18130,18130,18130,18130,0
|
|
20240808,154500,3751996430,18130,18130,18130,18130,15353
|
|
20240808,154400,3751996430,18130,18130,18130,18130,0
|
|
20240808,154300,3751996430,18130,18130,18130,18130,0
|
|
20240808,154200,3751996430,18130,18130,18130,18130,0
|
|
20240808,154100,3751996430,18130,18130,18130,18130,0
|
|
20240808,154000,3751996430,18130,18130,18130,18130,0
|
|
20240808,153900,3751996430,18130,18130,18130,18130,0
|
|
20240808,153800,3751996430,18130,18130,18130,18130,0
|
|
20240808,153700,3751996430,18130,18130,18130,18130,0
|
|
20240808,153600,3751996430,18130,18130,18130,18130,0
|
|
20240808,153500,3751996430,18130,18130,18130,18130,0
|
|
20240808,153400,3751996430,18130,18130,18130,18130,0
|
|
20240808,153300,3751996430,18130,18130,18130,18130,0
|
|
20240808,153200,3751996430,18130,18130,18130,18130,15353
|
|
20240808,153100,3473646540,17820,17820,17820,17820,0
|
|
20240808,153000,3473646540,17820,17820,17820,17820,0
|
|
20240808,152900,3473646540,17820,17820,17820,17820,0
|
|
20240808,152800,3473646540,17820,17820,17820,17820,0
|
|
20240808,152700,3473646540,17820,17820,17820,17820,0
|
|
20240808,152600,3473646540,17820,17820,17820,17820,0
|
|
20240808,152500,3473646540,17820,17820,17820,17820,0
|
|
20240808,152400,3473646540,17820,17820,17820,17820,0
|
|
20240808,152300,3473646540,17820,17820,17820,17820,0
|
|
20240808,152200,3473646540,17820,17820,17820,17820,0
|
|
20240808,152100,3473646540,17820,17820,17820,17820,0
|
|
20240808,152000,3473646540,17820,17820,17820,17820,0
|
|
20240808,151900,3473646540,17820,17830,17840,17820,262
|
|
20240808,151800,3468975260,17830,17820,17830,17810,1490
|
|
20240808,151700,3442420880,17840,17830,17840,17810,301
|
|
20240808,151600,3437055460,17820,17830,17850,17810,220
|
|
20240808,151500,3433135580,17840,17850,17850,17810,760
|
|
20240808,151400,3419589830,17820,17820,17870,17820,272
|
|
20240808,151300,3414739250,17870,17810,17880,17810,688
|
|
20240808,151200,3402456790,17810,17820,17870,17810,548
|
|
20240808,151100,3392696750,17810,17820,17870,17810,841
|
|
20240808,151000,3377702100,17810,17810,17880,17810,1376
|
|
20240808,150900,3353153820,17890,17820,17910,17810,399
|
|
20240808,150800,3346044740,17930,17880,17930,17810,1374
|
|
20240808,150700,3321529040,17880,17880,17880,17840,235
|
|
20240808,150600,3317333120,17830,17950,17950,17830,195
|
|
20240808,150500,3313850520,17840,17950,17950,17840,258
|
|
20240808,150400,3309246040,17870,17850,17950,17850,2953
|
|
20240808,150300,3256355400,17860,17870,17870,17850,445
|
|
20240808,150200,3248406960,17870,17920,17920,17870,937
|
|
20240808,150100,3231660770,17860,17870,17920,17860,271
|
|
20240808,150000,3226818340,17870,17920,17920,17870,47
|
|
20240808,145900,3225977050,17890,17900,17920,17860,275
|
|
20240808,145800,3221063460,17890,17880,17900,17880,101
|
|
20240808,145700,3219256990,17880,17900,17920,17870,635
|
|
20240808,145600,3207889900,17900,17920,17920,17900,171
|
|
20240808,145500,3204828420,17920,17890,17920,17890,71
|
|
20240808,145400,3203556310,17880,17880,17930,17880,313
|
|
20240808,145300,3197958180,17880,17870,17930,17870,36
|
|
20240808,145200,3197314430,17940,17850,17950,17850,154
|
|
20240808,145100,3194558070,17890,17950,17950,17850,1357
|
|
20240808,145000,3170289100,17900,17920,17920,17900,143
|
|
20240808,144900,3167726570,17900,17910,17960,17900,702
|
|
20240808,144800,3155158210,17910,17910,17960,17900,322
|
|
20240808,144700,3149388860,17900,17900,17910,17900,584
|
|
20240808,144600,3138932850,17900,17900,17910,17900,146
|
|
20240808,144500,3136319040,17910,17910,17910,17900,239
|
|
20240808,144400,3132040270,17910,17940,17950,17900,861
|
|
20240808,144300,3116617420,17920,17920,17920,17910,423
|
|
20240808,144200,3109038360,17910,17970,17970,17910,231
|
|
20240808,144100,3104899900,17970,17960,17970,17920,347
|
|
20240808,144000,3098679940,17990,17920,17990,17920,371
|
|
20240808,143900,3092021610,17920,17960,17980,17920,2011
|
|
20240808,143800,3055957650,17960,17960,17960,17960,167
|
|
20240808,143700,3052958330,17950,17960,17970,17950,499
|
|
20240808,143600,3043996070,17960,17970,17980,17960,72
|
|
20240808,143500,3042702250,17970,17980,17980,17970,135
|
|
20240808,143400,3040276090,17980,17970,17980,17970,67
|
|
20240808,143300,3039071490,17970,17960,17970,17960,22
|
|
20240808,143200,3038676220,17960,17960,17960,17960,263
|
|
20240808,143100,3033952740,17960,17960,17990,17960,71
|
|
20240808,143000,3032676950,17960,17960,17990,17960,59
|
|
20240808,142900,3031617160,17990,17970,17990,17960,158
|
|
20240808,142800,3028779100,17960,18000,18000,17960,369
|
|
20240808,142700,3022144420,18000,18000,18000,18000,195
|
|
20240808,142600,3018634420,18030,18030,18030,18000,22
|
|
20240808,142500,3018237940,18030,17990,18030,17990,21
|
|
20240808,142400,3017859770,17990,18000,18000,17990,107
|
|
20240808,142300,3015934810,17990,18000,18000,17990,72
|
|
20240808,142200,3014638970,18010,18010,18010,18000,253
|
|
20240808,142100,3010084660,18000,18050,18050,18000,495
|
|
20240808,142000,3001170540,18030,18020,18030,18020,40
|
|
20240808,141900,3000449350,18020,18080,18090,18020,1263
|
|
20240808,141800,2977647520,18080,18120,18120,18080,217
|
|
20240808,141700,2973722140,18120,18110,18120,18110,53
|
|
20240808,141600,2972762270,18120,18120,18130,18120,37
|
|
20240808,141500,2972091820,18120,18090,18130,18090,139
|
|
20240808,141400,2969575250,18090,18120,18130,18080,480
|
|
20240808,141300,2960883320,18120,18110,18120,18090,89
|
|
20240808,141200,2959271990,18110,18080,18110,18080,16
|
|
20240808,141100,2958982420,18080,18070,18100,18070,17
|
|
20240808,141000,2958675110,18110,18110,18110,18110,89
|
|
20240808,140900,2957063320,18110,18120,18120,18110,16
|
|
20240808,140800,2956773550,18120,18100,18120,18050,181
|
|
20240808,140700,2953496530,18050,18050,18050,18050,6
|
|
20240808,140600,2953388230,18050,18110,18110,18050,128
|
|
20240808,140500,2951075240,18140,18140,18140,18140,11
|
|
20240808,140400,2950875700,18140,18130,18140,18040,256
|
|
20240808,140300,2946243340,18080,18010,18140,18000,4908
|
|
20240808,140200,2857695140,18010,18020,18020,18000,179
|
|
20240808,140100,2854470640,18020,18000,18020,18000,52
|
|
20240808,140000,2853534400,18020,18000,18020,18000,812
|
|
20240808,135900,2838911370,18000,17990,18000,17990,957
|
|
20240808,135800,2821685600,18000,17980,18000,17980,461
|
|
20240808,135700,2813393110,17980,17960,17980,17960,779
|
|
20240808,135600,2799401450,17960,17960,17960,17950,228
|
|
20240808,135500,2795306620,17960,17960,17960,17950,144
|
|
20240808,135400,2792720900,17970,18010,18010,17970,2658
|
|
20240808,135300,2744884080,18000,18010,18010,18000,62
|
|
20240808,135200,2743767840,18000,18010,18010,18000,139
|
|
20240808,135100,2741265830,18000,18000,18010,18000,107
|
|
20240808,135000,2739339470,18010,18000,18010,18000,111
|
|
20240808,134900,2737340660,18000,18000,18000,18000,678
|
|
20240808,134800,2725136660,18000,18030,18030,18000,73
|
|
20240808,134700,2723822630,18000,18020,18040,18000,2419
|
|
20240808,134600,2680240730,18020,18030,18040,18020,93
|
|
20240808,134500,2678563920,18020,18020,18040,18020,68
|
|
20240808,134400,2677338520,18030,18030,18030,18030,933
|
|
20240808,134300,2660516530,18030,18020,18030,18020,235
|
|
20240808,134200,2656279580,18020,18030,18030,18020,194
|
|
20240808,134100,2652782060,18030,18030,18030,18020,118
|
|
20240808,134000,2650654600,18020,18030,18030,18020,38
|
|
20240808,133900,2649969520,18020,18030,18030,18020,166
|
|
20240808,133800,2646976740,18030,18020,18030,18020,25
|
|
20240808,133700,2646526180,18020,18030,18030,18020,140
|
|
20240808,133600,2644002610,18030,18090,18110,18020,2582
|
|
20240808,133500,2597376610,18090,18080,18090,18080,49
|
|
20240808,133400,2596490210,18090,18110,18110,18090,548
|
|
20240808,133300,2586574860,18100,18130,18140,18100,199
|
|
20240808,133200,2582968770,18130,18130,18130,18130,199
|
|
20240808,133100,2579360900,18140,18100,18140,18090,955
|
|
20240808,133000,2562053250,18100,18120,18120,18100,1134
|
|
20240808,132900,2541525450,18110,18150,18150,18110,575
|
|
20240808,132800,2531099970,18150,18180,18180,18150,18
|
|
20240808,132700,2530773130,18150,18200,18200,18150,154
|
|
20240808,132600,2527975000,18200,18200,18200,18200,17
|
|
20240808,132500,2527665600,18200,18140,18200,18140,97
|
|
20240808,132400,2525903380,18200,18140,18210,18140,974
|
|
20240808,132300,2508184670,18140,18140,18140,18130,56
|
|
20240808,132200,2507169090,18130,18140,18140,18130,44
|
|
20240808,132100,2506371090,18140,18120,18140,18120,295
|
|
20240808,132000,2501023610,18120,18200,18200,18120,498
|
|
20240808,131900,2491985330,18200,18200,18200,18200,217
|
|
20240808,131800,2488035930,18200,18210,18210,18200,5
|
|
20240808,131700,2487944920,18200,18200,18210,18180,841
|
|
20240808,131600,2472652320,18180,18180,18180,18180,0
|
|
20240808,131500,2472652320,18180,18180,18200,18170,284
|
|
20240808,131400,2467488110,18180,18180,18180,18170,426
|
|
20240808,131300,2459743490,18190,18200,18200,18180,18
|
|
20240808,131200,2459416130,18180,18190,18200,18180,122
|
|
20240808,131100,2457197640,18190,18170,18190,18170,12
|
|
20240808,131000,2456979480,18200,18180,18200,18180,421
|
|
20240808,130900,2449325480,18180,18210,18210,18180,116
|
|
20240808,130800,2447215490,18180,18210,18210,18180,9
|
|
20240808,130700,2447051780,18180,18160,18180,18160,8
|
|
20240808,130600,2446906360,18150,18210,18210,18150,155
|
|
20240808,130500,2444086010,18210,18180,18210,18130,436
|
|
20240808,130400,2436168260,18180,18200,18200,18130,348
|
|
20240808,130300,2429839860,18190,18230,18230,18120,763
|
|
20240808,130200,2415969250,18230,18270,18270,18230,32
|
|
20240808,130100,2415385060,18270,18210,18270,18210,24
|
|
20240808,130000,2414947920,18210,18210,18230,18210,230
|
|
20240808,125900,2410759140,18220,18210,18220,18210,64
|
|
20240808,125800,2409593230,18220,18210,18220,18210,164
|
|
20240808,125700,2406606000,18210,18250,18250,18210,499
|
|
20240808,125600,2397500730,18280,18260,18280,18210,425
|
|
20240808,125500,2389746020,18260,18230,18270,18210,181
|
|
20240808,125400,2386444310,18220,18290,18290,18220,587
|
|
20240808,125300,2375722050,18290,18300,18310,18290,172
|
|
20240808,125200,2372574440,18350,18330,18350,18330,79
|
|
20240808,125100,2371125130,18330,18350,18350,18330,275
|
|
20240808,125000,2366081600,18340,18350,18350,18340,448
|
|
20240808,124900,2357861870,18340,18350,18350,18340,30
|
|
20240808,124800,2357311430,18350,18350,18350,18350,245
|
|
20240808,124700,2352815680,18350,18340,18350,18340,1502
|
|
20240808,124600,2325267510,18340,18330,18340,18330,667
|
|
20240808,124500,2313040190,18330,18290,18330,18290,182
|
|
20240808,124400,2309709210,18290,18320,18320,18290,66
|
|
20240808,124300,2308501390,18330,18330,18340,18330,516
|
|
20240808,124200,2299042910,18330,18330,18330,18300,313
|
|
20240808,124100,2293306950,18330,18330,18330,18330,1
|
|
20240808,124000,2293288620,18330,18330,18330,18330,52
|
|
20240808,123900,2292335460,18330,18300,18330,18300,835
|
|
20240808,123800,2277052680,18290,18300,18300,18290,91
|
|
20240808,123700,2275387890,18300,18290,18300,18290,238
|
|
20240808,123600,2271034830,18290,18270,18290,18270,121
|
|
20240808,123500,2268822900,18270,18280,18280,18270,11
|
|
20240808,123400,2268621880,18270,18280,18280,18270,164
|
|
20240808,123300,2265624020,18280,18280,18300,18280,23
|
|
20240808,123200,2265203480,18280,18300,18320,18280,125
|
|
20240808,123100,2262914020,18280,18280,18290,18280,134
|
|
20240808,123000,2260463450,18290,18310,18320,18290,33
|
|
20240808,122900,2259859230,18320,18300,18320,18290,120
|
|
20240808,122800,2257663460,18290,18280,18290,18280,66
|
|
20240808,122700,2256456920,18280,18290,18300,18280,187
|
|
20240808,122600,2253036690,18290,18280,18290,18280,76
|
|
20240808,122500,2251646800,18270,18270,18280,18270,360
|
|
20240808,122400,2245067190,18120,18270,18280,18110,279
|
|
20240808,122300,2239993980,18270,18270,18270,18270,98
|
|
20240808,122200,2238203520,18270,18280,18290,18110,620
|
|
20240808,122100,2226900870,18280,18290,18290,18280,21
|
|
20240808,122000,2226516850,18280,18270,18290,18260,205
|
|
20240808,121900,2222771470,18290,18300,18330,18260,1165
|
|
20240808,121800,2201451200,18330,18330,18330,18300,139
|
|
20240808,121700,2198905910,18330,18340,18340,18310,116
|
|
20240808,121600,2196780850,18330,18250,18330,18250,1079
|
|
20240808,121500,2177045950,18260,18250,18260,18250,108
|
|
20240808,121400,2175074940,18260,18250,18260,18250,8
|
|
20240808,121300,2174928930,18250,18260,18260,18250,57
|
|
20240808,121200,2173888170,18230,18200,18230,18200,16
|
|
20240808,121100,2173596760,18200,18200,18260,18190,107
|
|
20240808,121000,2171647880,18200,18190,18210,18170,148
|
|
20240808,120900,2168955340,18270,18270,18270,18270,5
|
|
20240808,120800,2168863990,18190,18220,18220,18190,107
|
|
20240808,120700,2166917630,18190,18260,18270,18180,511
|
|
20240808,120600,2157600440,18260,18290,18300,18260,57
|
|
20240808,120500,2156558380,18280,18280,18280,18280,10
|
|
20240808,120400,2156375580,18280,18270,18280,18270,118
|
|
20240808,120300,2154218590,18270,18340,18340,18260,563
|
|
20240808,120200,2143914190,18350,18270,18350,18270,952
|
|
20240808,120100,2126487270,18280,18180,18280,18180,2765
|
|
20240808,120000,2076107830,18180,18180,18180,18180,216
|
|
20240808,115900,2072180950,18180,18110,18180,18110,197
|
|
20240808,115800,2068603420,18170,18110,18170,18110,7
|
|
20240808,115700,2068476590,18170,18170,18170,18170,73
|
|
20240808,115600,2067150180,18160,18160,18160,18120,1042
|
|
20240808,115500,2048268280,18180,18120,18180,18090,755
|
|
20240808,115400,2034578570,18120,18130,18130,18120,32
|
|
20240808,115300,2033998720,18120,18120,18130,18120,8
|
|
20240808,115200,2033853740,18130,18140,18140,18120,194
|
|
20240808,115100,2030336380,18170,18150,18170,18150,1457
|
|
20240808,115000,2003880150,18130,18150,18150,18130,15
|
|
20240808,114900,2003608060,18150,18140,18150,18130,59
|
|
20240808,114800,2002537960,18150,18140,18150,18130,22
|
|
20240808,114700,2002138880,18130,18130,18140,18130,251
|
|
20240808,114600,1997586000,18140,18120,18140,18120,24
|
|
20240808,114500,1997150920,18140,18120,18140,18120,225
|
|
20240808,114400,1993073640,18120,18090,18120,18090,69
|
|
20240808,114300,1991824790,18090,18090,18090,18090,50
|
|
20240808,114200,1990920290,18090,18090,18110,18090,60
|
|
20240808,114100,1989834850,18090,18120,18120,18090,418
|
|
20240808,114000,1982268880,18110,18110,18110,18110,16
|
|
20240808,113900,1981979120,18120,18120,18130,18120,125
|
|
20240808,113800,1979714100,18140,18120,18140,18120,28
|
|
20240808,113700,1979206410,18130,18120,18140,18120,82
|
|
20240808,113600,1977719740,18120,18120,18140,18120,39
|
|
20240808,113500,1977013040,18120,18140,18140,18120,33
|
|
20240808,113400,1976414540,18110,18110,18110,18110,232
|
|
20240808,113300,1972213020,18110,18150,18150,18110,55
|
|
20240808,113200,1971216570,18150,18160,18160,18100,778
|
|
20240808,113100,1957134660,18080,18090,18160,18080,805
|
|
20240808,113000,1942563330,18150,18130,18160,18090,407
|
|
20240808,112900,1935190870,18160,18130,18170,18130,179
|
|
20240808,112800,1931938760,18130,18170,18180,18130,420
|
|
20240808,112700,1924313740,18170,18180,18180,18170,31
|
|
20240808,112600,1923750330,18180,18170,18180,18170,302
|
|
20240808,112500,1918261470,18180,18130,18180,18130,728
|
|
20240808,112400,1905043890,18140,18100,18140,18100,469
|
|
20240808,112300,1896538140,18140,18130,18140,17960,10955
|
|
20240808,112200,1698833790,18130,18130,18140,18130,318
|
|
20240808,112100,1693065940,18130,18140,18140,18130,110
|
|
20240808,112000,1691071350,18140,18110,18140,18110,143
|
|
20240808,111900,1688478120,18110,18150,18170,18110,110
|
|
20240808,111800,1686479700,18140,18110,18150,18110,42
|
|
20240808,111700,1685717940,18150,18120,18150,18110,43
|
|
20240808,111600,1684938360,18110,18150,18150,18110,118
|
|
20240808,111500,1682797270,18120,18180,18180,18120,300
|
|
20240808,111400,1677348330,18180,18180,18180,18170,78
|
|
20240808,111300,1675931030,18170,18170,18170,18170,37
|
|
20240808,111200,1675258740,18180,18170,18180,18150,217
|
|
20240808,111100,1671316430,18160,18120,18160,18120,150
|
|
20240808,111000,1668593320,18120,18150,18150,18100,45
|
|
20240808,110900,1667777120,18100,18100,18100,18100,25
|
|
20240808,110800,1667324620,18100,18140,18140,18100,5
|
|
20240808,110700,1667233960,18140,18100,18150,18100,224
|
|
20240808,110600,1663176140,18090,18100,18100,18090,39
|
|
20240808,110500,1662470530,18090,18110,18110,18090,425
|
|
20240808,110400,1654774890,18110,18100,18110,18100,661
|
|
20240808,110300,1642804980,18100,18070,18100,18060,291
|
|
20240808,110200,1637542050,18060,18110,18110,18060,135
|
|
20240808,110100,1635097640,18110,18170,18170,18110,103
|
|
20240808,110000,1633229780,18140,18070,18160,18060,3062
|
|
20240808,105900,1577766230,18070,18060,18070,18050,306
|
|
20240808,105800,1572237350,18060,18050,18070,18050,43
|
|
20240808,105700,1571460800,18050,18070,18070,18050,146
|
|
20240808,105600,1568823390,18070,18060,18070,18060,139
|
|
20240808,105500,1566312640,18050,18040,18070,18040,390
|
|
20240808,105400,1559272280,18040,18040,18050,18040,163
|
|
20240808,105300,1556331690,18040,18040,18050,18040,425
|
|
20240808,105200,1548664650,18040,18050,18050,18040,217
|
|
20240808,105100,1544749900,18040,18040,18040,18030,163
|
|
20240808,105000,1541809810,18040,18040,18040,18030,437
|
|
20240808,104900,1533930280,18050,18050,18050,18050,7
|
|
20240808,104800,1533803930,18050,18040,18060,18030,216
|
|
20240808,104700,1529906120,18040,18030,18040,18030,180
|
|
20240808,104600,1526659030,18030,17970,18030,17970,509
|
|
20240808,104500,1517484350,17970,17980,18030,17960,636
|
|
20240808,104400,1506049610,18050,18140,18140,17900,6162
|
|
20240808,104300,1395341440,18140,18110,18180,18100,113
|
|
20240808,104200,1393294260,18110,18060,18190,18060,1171
|
|
20240808,104100,1372071120,18060,18010,18060,18000,12
|
|
20240808,104000,1371854690,18000,18010,18040,17980,996
|
|
20240808,103900,1353926230,18000,18060,18060,18000,382
|
|
20240808,103800,1347031740,18060,18060,18060,18050,272
|
|
20240808,103700,1342120970,18060,18080,18080,18050,109
|
|
20240808,103600,1340152240,18080,18020,18120,18020,67
|
|
20240808,103500,1338940020,18000,18000,18120,17990,222
|
|
20240808,103400,1334941550,18000,18050,18080,17980,5746
|
|
20240808,103300,1231503930,18050,18110,18120,18050,103
|
|
20240808,103200,1229642940,18100,18110,18110,18100,89
|
|
20240808,103100,1228031470,18140,18050,18140,18050,91
|
|
20240808,103000,1226384800,18060,18100,18100,18060,344
|
|
20240808,102900,1220161750,18150,18100,18150,18100,9
|
|
20240808,102800,1219998800,18100,18130,18200,18090,60
|
|
20240808,102700,1218911890,18120,18180,18190,18100,484
|
|
20240808,102600,1210120600,18190,18120,18190,18120,310
|
|
20240808,102500,1204494720,18060,18060,18070,18060,106
|
|
20240808,102400,1202580350,18060,18060,18060,18060,26
|
|
20240808,102300,1202110790,18140,18140,18140,18050,322
|
|
20240808,102200,1196272770,18140,18110,18140,18050,826
|
|
20240808,102100,1181320120,18100,18100,18100,18100,20
|
|
20240808,102000,1180958120,18100,18140,18150,18090,120
|
|
20240808,101900,1178784430,18140,18150,18150,18140,404
|
|
20240808,101800,1171453720,18150,18100,18170,18100,1362
|
|
20240808,101700,1146754550,18130,18120,18130,18110,18
|
|
20240808,101600,1146428450,18090,18130,18130,18090,499
|
|
20240808,101500,1137384780,18130,18090,18130,18090,764
|
|
20240808,101400,1123553620,18080,18060,18080,18060,682
|
|
20240808,101300,1111228510,18060,18060,18060,18050,80
|
|
20240808,101200,1109784320,18050,18020,18060,18020,1612
|
|
20240808,101100,1080725060,18020,18010,18020,18010,1388
|
|
20240808,101000,1055713880,18000,17990,18000,17980,118
|
|
20240808,100900,1053590800,17990,18010,18020,17980,392
|
|
20240808,100800,1046532860,18020,18040,18040,18020,112
|
|
20240808,100700,1044513500,18040,17970,18040,17970,348
|
|
20240808,100600,1038248430,17970,17990,17990,17970,318
|
|
20240808,100500,1032527630,17970,17930,17970,17930,225
|
|
20240808,100400,1028488280,17930,17940,17950,17930,75
|
|
20240808,100300,1027143090,17940,17900,17940,17890,98
|
|
20240808,100200,1025385310,17900,17900,17900,17900,1019
|
|
20240808,100100,1007145210,17940,17880,17940,17870,62
|
|
20240808,100000,1006035960,17870,17940,17940,17860,145
|
|
20240808,095900,1003443790,17890,17920,17940,17850,65
|
|
20240808,095800,1002280260,17940,17920,17940,17820,169
|
|
20240808,095700,999254010,17890,17900,17940,17890,465
|
|
20240808,095600,990921380,17900,17820,17900,17820,1666
|
|
20240808,095500,961136010,17840,17810,17840,17810,48
|
|
20240808,095400,960280730,17810,17810,17880,17810,214
|
|
20240808,095300,956462930,17810,17840,17840,17810,551
|
|
20240808,095200,946642290,17840,17870,17880,17840,409
|
|
20240808,095100,939333730,17860,17840,17870,17840,644
|
|
20240808,095000,927842040,17830,17800,17830,17800,2867
|
|
20240808,094900,876800810,17810,17840,17840,17810,804
|
|
20240808,094800,862476500,17830,17870,17870,17830,1302
|
|
20240808,094700,839232920,17870,17900,17900,17850,856
|
|
20240808,094600,823943410,17910,17930,17930,17880,2468
|
|
20240808,094500,779755550,17930,17930,17940,17930,1201
|
|
20240808,094400,758221580,17940,17940,18030,17940,2769
|
|
20240808,094300,708511190,17950,17960,17960,17940,224
|
|
20240808,094200,704492030,17970,17980,17980,17940,492
|
|
20240808,094100,695647260,17940,17960,17960,17940,376
|
|
20240808,094000,688897280,17960,17920,17960,17920,74
|
|
20240808,093900,687570560,17920,17940,17950,17920,1282
|
|
20240808,093800,664583780,17940,17950,17950,17940,793
|
|
20240808,093700,650357100,17940,17940,17950,17920,1055
|
|
20240808,093600,631431250,17940,17930,17940,17930,270
|
|
20240808,093500,626589730,17940,17970,17970,17940,1066
|
|
20240808,093400,607454800,17970,18030,18040,17970,1494
|
|
20240808,093300,580529460,18030,18050,18060,18030,350
|
|
20240808,093200,574216190,18030,18010,18030,18010,574
|
|
20240808,093100,563874810,18010,17990,18010,17970,389
|
|
20240808,093000,556873610,18000,17960,18000,17950,3923
|
|
20240808,092900,486420940,17950,17990,17990,17950,589
|
|
20240808,092800,475839070,18020,18040,18040,17970,3338
|
|
20240808,092700,415742870,18050,18040,18050,18030,140
|
|
20240808,092600,413217070,18030,18030,18030,18020,163
|
|
20240808,092500,410278680,18020,18020,18050,18020,358
|
|
20240808,092400,403826080,18020,18020,18020,18010,388
|
|
20240808,092300,396834750,18010,18050,18060,18010,2070
|
|
20240808,092200,359501130,18050,18070,18070,18030,794
|
|
20240808,092100,345166890,18070,18130,18130,18070,1356
|
|
20240808,092000,320631510,18120,18130,18170,18120,335
|
|
20240808,091900,314556230,18120,18100,18120,18100,358
|
|
20240808,091800,308073910,18110,18200,18200,18100,1621
|
|
20240808,091700,278665540,18190,18160,18190,18150,1192
|
|
20240808,091600,257020570,18160,18160,18160,18150,1304
|
|
20240808,091500,233347890,18160,18160,18200,18160,389
|
|
20240808,091400,226274020,18160,18200,18200,18150,1246
|
|
20240808,091300,203625150,18200,18200,18220,18200,777
|
|
20240808,091200,189471690,18220,18220,18220,18210,387
|
|
20240808,091100,182420840,18220,18270,18270,18210,412
|
|
20240808,091000,174904200,18280,18380,18380,18280,1243
|
|
20240808,090900,152108900,18360,18360,18380,18360,177
|
|
20240808,090800,148858550,18380,18350,18380,18350,129
|
|
20240808,090700,146489110,18350,18380,18380,18330,193
|
|
20240808,090600,142947490,18380,18440,18480,18380,184
|
|
20240808,090500,139555510,18430,18190,18430,18190,330
|
|
20240808,090400,133495410,18190,18370,18370,18190,1268
|
|
20240808,090300,110370660,18330,18280,18380,18280,394
|
|
20240808,090200,103148850,18250,18160,18250,18150,1465
|
|
20240808,090100,76525910,18180,18230,18230,18160,675
|
|
20240808,090000,64257060,18230,18300,18310,18200,3518
|