579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,183600,306980750,7150,7150,7150,7150,423
|
|
20240812,183500,306980750,7150,7150,7150,7150,0
|
|
20240812,183400,306980750,7150,7150,7150,7150,0
|
|
20240812,183300,306980750,7150,7150,7150,7150,0
|
|
20240812,183200,306980750,7150,7150,7150,7150,0
|
|
20240812,183100,306980750,7150,7150,7150,7150,0
|
|
20240812,183000,306980750,7150,7150,7150,7150,0
|
|
20240812,182900,306980750,7150,7150,7150,7150,0
|
|
20240812,182800,306980750,7150,7150,7150,7150,0
|
|
20240812,182700,306980750,7150,7150,7150,7150,0
|
|
20240812,182600,306980750,7150,7150,7150,7150,0
|
|
20240812,182500,306980750,7150,7150,7150,7150,0
|
|
20240812,182400,306980750,7150,7150,7150,7150,0
|
|
20240812,182300,306980750,7150,7150,7150,7150,0
|
|
20240812,182200,306980750,7150,7150,7150,7150,0
|
|
20240812,182100,306980750,7150,7150,7150,7150,0
|
|
20240812,182000,306980750,7150,7150,7150,7150,0
|
|
20240812,181900,306980750,7150,7150,7150,7150,0
|
|
20240812,181800,306980750,7150,7150,7150,7150,0
|
|
20240812,181700,306980750,7150,7150,7150,7150,0
|
|
20240812,181600,306980750,7150,7150,7150,7150,0
|
|
20240812,181500,306980750,7150,7150,7150,7150,0
|
|
20240812,181400,306980750,7150,7150,7150,7150,0
|
|
20240812,181300,306980750,7150,7150,7150,7150,0
|
|
20240812,181200,306980750,7150,7150,7150,7150,0
|
|
20240812,181100,306980750,7150,7150,7150,7150,0
|
|
20240812,181000,306980750,7150,7150,7150,7150,0
|
|
20240812,180900,306980750,7150,7150,7150,7150,0
|
|
20240812,180800,306980750,7150,7150,7150,7150,0
|
|
20240812,180700,306980750,7150,7150,7150,7150,0
|
|
20240812,180600,306980750,7150,7150,7150,7150,423
|
|
20240812,180500,306980750,7150,7150,7150,7150,0
|
|
20240812,180400,306980750,7150,7150,7150,7150,0
|
|
20240812,180300,306980750,7150,7150,7150,7150,0
|
|
20240812,180200,306980750,7150,7150,7150,7150,0
|
|
20240812,180100,306980750,7150,7150,7150,7150,0
|
|
20240812,180000,306980750,7150,7150,7150,7150,0
|
|
20240812,175900,306980750,7150,7150,7150,7150,0
|
|
20240812,175800,306980750,7150,7150,7150,7150,0
|
|
20240812,175700,306980750,7150,7150,7150,7150,0
|
|
20240812,175600,306980750,7150,7150,7150,7150,0
|
|
20240812,175500,306980750,7150,7150,7150,7150,0
|
|
20240812,175400,306980750,7150,7150,7150,7150,0
|
|
20240812,175300,306980750,7150,7150,7150,7150,0
|
|
20240812,175200,306980750,7150,7150,7150,7150,0
|
|
20240812,175100,306980750,7150,7150,7150,7150,0
|
|
20240812,175000,306980750,7150,7150,7150,7150,0
|
|
20240812,174900,306980750,7150,7150,7150,7150,0
|
|
20240812,174800,306980750,7150,7150,7150,7150,0
|
|
20240812,174700,306980750,7150,7150,7150,7150,0
|
|
20240812,174600,306980750,7150,7150,7150,7150,0
|
|
20240812,174500,306980750,7150,7150,7150,7150,0
|
|
20240812,174400,306980750,7150,7150,7150,7150,0
|
|
20240812,174300,306980750,7150,7150,7150,7150,0
|
|
20240812,174200,306980750,7150,7150,7150,7150,0
|
|
20240812,174100,306980750,7150,7150,7150,7150,0
|
|
20240812,174000,306980750,7150,7150,7150,7150,0
|
|
20240812,173900,306980750,7150,7150,7150,7150,0
|
|
20240812,173800,306980750,7150,7150,7150,7150,0
|
|
20240812,173700,306980750,7150,7150,7150,7150,0
|
|
20240812,173600,306980750,7150,7150,7150,7150,423
|
|
20240812,173500,306980750,7150,7150,7150,7150,0
|
|
20240812,173400,306980750,7150,7150,7150,7150,0
|
|
20240812,173300,306980750,7150,7150,7150,7150,0
|
|
20240812,173200,306980750,7150,7150,7150,7150,0
|
|
20240812,173100,306980750,7150,7150,7150,7150,0
|
|
20240812,173000,306980750,7150,7150,7150,7150,0
|
|
20240812,172900,306980750,7150,7150,7150,7150,0
|
|
20240812,172800,306980750,7150,7150,7150,7150,0
|
|
20240812,172700,306980750,7150,7150,7150,7150,0
|
|
20240812,172600,306980750,7150,7150,7150,7150,0
|
|
20240812,172500,306980750,7150,7150,7150,7150,0
|
|
20240812,172400,306980750,7150,7150,7150,7150,0
|
|
20240812,172300,306980750,7150,7150,7150,7150,0
|
|
20240812,172200,306980750,7150,7150,7150,7150,0
|
|
20240812,172100,306980750,7150,7150,7150,7150,0
|
|
20240812,172000,306980750,7150,7150,7150,7150,0
|
|
20240812,171900,306980750,7150,7150,7150,7150,0
|
|
20240812,171800,306980750,7150,7150,7150,7150,0
|
|
20240812,171700,306980750,7150,7150,7150,7150,0
|
|
20240812,171600,306980750,7150,7150,7150,7150,0
|
|
20240812,171500,306980750,7150,7150,7150,7150,0
|
|
20240812,171400,306980750,7150,7150,7150,7150,0
|
|
20240812,171300,306980750,7150,7150,7150,7150,0
|
|
20240812,171200,306980750,7150,7150,7150,7150,0
|
|
20240812,171100,306980750,7150,7150,7150,7150,0
|
|
20240812,171000,306980750,7150,7150,7150,7150,0
|
|
20240812,170900,306980750,7150,7150,7150,7150,0
|
|
20240812,170800,306980750,7150,7150,7150,7150,0
|
|
20240812,170700,306980750,7150,7150,7150,7150,0
|
|
20240812,170600,306980750,7150,7150,7150,7150,423
|
|
20240812,170500,306980750,7150,7150,7150,7150,0
|
|
20240812,170400,306980750,7150,7150,7150,7150,0
|
|
20240812,170300,306980750,7150,7150,7150,7150,0
|
|
20240812,170200,306980750,7150,7150,7150,7150,0
|
|
20240812,170100,306980750,7150,7150,7150,7150,0
|
|
20240812,170000,306980750,7150,7150,7150,7150,0
|
|
20240812,165900,306980750,7150,7150,7150,7150,0
|
|
20240812,165800,306980750,7150,7150,7150,7150,0
|
|
20240812,165700,306980750,7150,7150,7150,7150,0
|
|
20240812,165600,306980750,7150,7150,7150,7150,0
|
|
20240812,165500,306980750,7150,7150,7150,7150,0
|
|
20240812,165400,306980750,7150,7150,7150,7150,0
|
|
20240812,165300,306980750,7150,7150,7150,7150,0
|
|
20240812,165200,306980750,7150,7150,7150,7150,0
|
|
20240812,165100,306980750,7150,7150,7150,7150,0
|
|
20240812,165000,306980750,7150,7150,7150,7150,0
|
|
20240812,164900,306980750,7150,7150,7150,7150,0
|
|
20240812,164800,306980750,7150,7150,7150,7150,0
|
|
20240812,164700,306980750,7150,7150,7150,7150,0
|
|
20240812,164600,306980750,7150,7150,7150,7150,0
|
|
20240812,164500,306980750,7150,7150,7150,7150,0
|
|
20240812,164400,306980750,7150,7150,7150,7150,0
|
|
20240812,164300,306980750,7150,7150,7150,7150,0
|
|
20240812,164200,306980750,7150,7150,7150,7150,0
|
|
20240812,164100,306980750,7150,7150,7150,7150,0
|
|
20240812,164000,306980750,7150,7150,7150,7150,0
|
|
20240812,163900,306980750,7150,7150,7150,7150,0
|
|
20240812,163800,306980750,7150,7150,7150,7150,0
|
|
20240812,163700,306980750,7150,7150,7150,7150,0
|
|
20240812,163600,306980750,7150,7150,7150,7150,423
|
|
20240812,163500,306980750,7150,7150,7150,7150,0
|
|
20240812,163400,306980750,7150,7150,7150,7150,0
|
|
20240812,163300,306980750,7150,7150,7150,7150,0
|
|
20240812,163200,306980750,7150,7150,7150,7150,0
|
|
20240812,163100,306980750,7150,7150,7150,7150,0
|
|
20240812,163000,306980750,7150,7150,7150,7150,0
|
|
20240812,162900,306980750,7150,7150,7150,7150,0
|
|
20240812,162800,306980750,7150,7150,7150,7150,0
|
|
20240812,162700,306980750,7150,7150,7150,7150,0
|
|
20240812,162600,306980750,7150,7150,7150,7150,0
|
|
20240812,162500,306980750,7150,7150,7150,7150,0
|
|
20240812,162400,306980750,7150,7150,7150,7150,0
|
|
20240812,162300,306980750,7150,7150,7150,7150,0
|
|
20240812,162200,306980750,7150,7150,7150,7150,0
|
|
20240812,162100,306980750,7150,7150,7150,7150,0
|
|
20240812,162000,306980750,7150,7150,7150,7150,0
|
|
20240812,161900,306980750,7150,7150,7150,7150,0
|
|
20240812,161800,306980750,7150,7150,7150,7150,0
|
|
20240812,161700,306980750,7150,7150,7150,7150,0
|
|
20240812,161600,306980750,7150,7150,7150,7150,0
|
|
20240812,161500,306980750,7150,7150,7150,7150,0
|
|
20240812,161400,306980750,7150,7150,7150,7150,0
|
|
20240812,161300,306980750,7150,7150,7150,7150,0
|
|
20240812,161200,306980750,7150,7150,7150,7150,0
|
|
20240812,161100,306980750,7150,7150,7150,7150,0
|
|
20240812,161000,306980750,7150,7150,7150,7150,0
|
|
20240812,160900,306980750,7150,7150,7150,7150,0
|
|
20240812,160800,306980750,7150,7150,7150,7150,0
|
|
20240812,160700,306980750,7150,7150,7150,7150,0
|
|
20240812,160600,306980750,7150,7150,7150,7150,423
|
|
20240812,160500,306980750,7150,7150,7150,7150,0
|
|
20240812,160400,306980750,7150,7150,7150,7150,0
|
|
20240812,160300,306980750,7150,7150,7150,7150,0
|
|
20240812,160200,306980750,7150,7150,7150,7150,0
|
|
20240812,160100,306980750,7150,7150,7150,7150,0
|
|
20240812,160000,306980750,7150,7150,7150,7150,0
|
|
20240812,155900,306980750,7150,7150,7150,7150,0
|
|
20240812,155800,306980750,7150,7150,7150,7150,0
|
|
20240812,155700,306980750,7150,7150,7150,7150,0
|
|
20240812,155600,306980750,7150,7150,7150,7150,0
|
|
20240812,155500,306980750,7150,7150,7150,7150,0
|
|
20240812,155400,306980750,7150,7150,7150,7150,0
|
|
20240812,155300,306980750,7150,7150,7150,7150,0
|
|
20240812,155200,306980750,7150,7150,7150,7150,0
|
|
20240812,155100,306980750,7150,7150,7150,7150,0
|
|
20240812,155000,306980750,7150,7150,7150,7150,0
|
|
20240812,154900,306980750,7150,7150,7150,7150,0
|
|
20240812,154800,306980750,7150,7150,7150,7150,0
|
|
20240812,154700,306980750,7150,7150,7150,7150,0
|
|
20240812,154600,306980750,7150,7150,7150,7150,0
|
|
20240812,154500,306980750,7150,7150,7150,7150,0
|
|
20240812,154400,306980750,7150,7150,7150,7150,0
|
|
20240812,154300,306980750,7150,7150,7150,7150,0
|
|
20240812,154200,306980750,7150,7150,7150,7150,0
|
|
20240812,154100,306980750,7150,7150,7150,7150,0
|
|
20240812,154000,306980750,7150,7150,7150,7150,0
|
|
20240812,153900,306980750,7150,7150,7150,7150,0
|
|
20240812,153800,306980750,7150,7150,7150,7150,0
|
|
20240812,153700,306980750,7150,7150,7150,7150,0
|
|
20240812,153600,306980750,7150,7150,7150,7150,423
|
|
20240812,153500,306980750,7150,7150,7150,7150,0
|
|
20240812,153400,306980750,7150,7150,7150,7150,0
|
|
20240812,153300,306980750,7150,7150,7150,7150,0
|
|
20240812,153200,306980750,7150,7150,7150,7150,0
|
|
20240812,153100,306980750,7150,7150,7150,7150,0
|
|
20240812,153000,306980750,7150,7150,7150,7150,423
|
|
20240812,152900,303956300,7150,7150,7150,7150,0
|
|
20240812,152800,303956300,7150,7150,7150,7150,0
|
|
20240812,152700,303956300,7150,7150,7150,7150,0
|
|
20240812,152600,303956300,7150,7150,7150,7150,0
|
|
20240812,152500,303956300,7150,7150,7150,7150,0
|
|
20240812,152400,303956300,7150,7150,7150,7150,0
|
|
20240812,152300,303956300,7150,7150,7150,7150,0
|
|
20240812,152200,303956300,7150,7150,7150,7150,0
|
|
20240812,152100,303956300,7150,7150,7150,7150,0
|
|
20240812,152000,303956300,7150,7150,7150,7150,0
|
|
20240812,151900,303956300,7150,7150,7150,7150,33
|
|
20240812,151800,303720350,7150,7150,7150,7150,30
|
|
20240812,151700,303505850,7150,7130,7150,7130,1320
|
|
20240812,151600,294068270,7130,7150,7150,7130,506
|
|
20240812,151500,290455950,7160,7140,7160,7140,61
|
|
20240812,151400,290020370,7150,7140,7150,7140,167
|
|
20240812,151300,288826370,7150,7150,7150,7150,317
|
|
20240812,151200,286559820,7140,7140,7140,7140,6
|
|
20240812,151100,286516980,7140,7140,7140,7140,0
|
|
20240812,151000,286516980,7140,7140,7140,7140,12
|
|
20240812,150900,286431300,7140,7140,7140,7140,141
|
|
20240812,150800,285424560,7140,7140,7140,7140,14
|
|
20240812,150700,285324600,7140,7130,7140,7130,62
|
|
20240812,150600,284882470,7140,7140,7140,7140,20
|
|
20240812,150500,284739670,7140,7140,7140,7140,6
|
|
20240812,150400,284696830,7130,7130,7130,7130,0
|
|
20240812,150300,284696830,7130,7130,7150,7130,125
|
|
20240812,150200,283805440,7160,7160,7160,7160,0
|
|
20240812,150100,283805440,7160,7140,7160,7140,588
|
|
20240812,150000,279601300,7130,7130,7130,7130,0
|
|
20240812,145900,279601300,7130,7140,7140,7130,175
|
|
20240812,145800,278353400,7140,7140,7140,7140,20
|
|
20240812,145700,278210600,7130,7130,7130,7130,29
|
|
20240812,145600,278003830,7140,7140,7140,7140,13
|
|
20240812,145500,277911010,7140,7140,7140,7140,56
|
|
20240812,145400,277511170,7140,7140,7140,7140,9
|
|
20240812,145300,277446910,7150,7150,7150,7150,3
|
|
20240812,145200,277425460,7140,7140,7140,7140,6
|
|
20240812,145100,277382620,7130,7140,7140,7130,1012
|
|
20240812,145000,270160000,7140,7140,7140,7140,5
|
|
20240812,144900,270124300,7140,7140,7140,7140,0
|
|
20240812,144800,270124300,7140,7140,7140,7140,12
|
|
20240812,144700,270038620,7160,7150,7160,7150,15
|
|
20240812,144600,269931360,7150,7150,7150,7150,0
|
|
20240812,144500,269931360,7150,7150,7150,7150,6
|
|
20240812,144400,269888460,7150,7150,7150,7150,18
|
|
20240812,144300,269759760,7150,7150,7150,7150,5
|
|
20240812,144200,269724010,7150,7150,7150,7150,0
|
|
20240812,144100,269724010,7150,7160,7160,7150,115
|
|
20240812,144000,268900750,7150,7150,7150,7150,26
|
|
20240812,143900,268714850,7150,7150,7150,7150,0
|
|
20240812,143800,268714850,7150,7150,7150,7150,6
|
|
20240812,143700,268671950,7150,7150,7150,7150,19
|
|
20240812,143600,268536100,7150,7150,7150,7150,5
|
|
20240812,143500,268500350,7160,7150,7160,7150,415
|
|
20240812,143400,265533090,7140,7140,7140,7140,11
|
|
20240812,143300,265454550,7160,7160,7160,7160,1
|
|
20240812,143200,265447390,7150,7150,7150,7150,14
|
|
20240812,143100,265347290,7140,7150,7150,7140,32
|
|
20240812,143000,265118760,7150,7150,7150,7150,19
|
|
20240812,142900,264982910,7150,7150,7150,7150,6
|
|
20240812,142800,264940010,7150,7150,7150,7150,0
|
|
20240812,142700,264940010,7150,7150,7150,7150,14
|
|
20240812,142600,264839910,7150,7140,7150,7140,12
|
|
20240812,142500,264754120,7150,7140,7150,7140,72
|
|
20240812,142400,264239440,7140,7140,7140,7140,0
|
|
20240812,142300,264239440,7140,7140,7140,7140,5
|
|
20240812,142200,264203740,7140,7140,7140,7140,18
|
|
20240812,142100,264075220,7140,7140,7140,7140,0
|
|
20240812,142000,264075220,7140,7150,7150,7140,279
|
|
20240812,141900,262080710,7150,7150,7150,7150,11
|
|
20240812,141800,262002060,7150,7150,7150,7150,6
|
|
20240812,141700,261959160,7150,7150,7150,7150,2
|
|
20240812,141600,261944860,7150,7150,7150,7150,5
|
|
20240812,141500,261909110,7150,7150,7150,7150,11
|
|
20240812,141400,261830460,7150,7150,7150,7150,6
|
|
20240812,141300,261787560,7150,7150,7150,7150,6
|
|
20240812,141200,261744660,7150,7150,7150,7150,0
|
|
20240812,141100,261744660,7150,7150,7150,7150,16
|
|
20240812,141000,261630260,7150,7150,7150,7150,40
|
|
20240812,140900,261344260,7150,7160,7160,7150,13
|
|
20240812,140800,261251240,7150,7150,7150,7150,12
|
|
20240812,140700,261165440,7160,7160,7160,7160,9
|
|
20240812,140600,261101000,7150,7150,7150,7150,0
|
|
20240812,140500,261101000,7150,7160,7160,7150,112
|
|
20240812,140400,260300140,7150,7150,7150,7150,16
|
|
20240812,140300,260185740,7160,7160,7160,7160,0
|
|
20240812,140200,260185740,7160,7160,7160,7160,33
|
|
20240812,140100,259949460,7160,7160,7160,7160,67
|
|
20240812,140000,259469740,7160,7170,7170,7160,42
|
|
20240812,135900,259168740,7170,7170,7170,7170,1
|
|
20240812,135800,259161570,7170,7150,7170,7150,74
|
|
20240812,135700,258631730,7150,7150,7150,7150,11
|
|
20240812,135600,258553080,7150,7160,7160,7150,105
|
|
20240812,135500,257801330,7160,7150,7160,7150,8
|
|
20240812,135400,257744110,7150,7150,7150,7150,11
|
|
20240812,135300,257665460,7160,7160,7160,7160,28
|
|
20240812,135200,257464980,7160,7160,7160,7160,23
|
|
20240812,135100,257300300,7150,7160,7160,7150,92
|
|
20240812,135000,256641640,7150,7150,7150,7150,12
|
|
20240812,134900,256555840,7150,7150,7150,7150,5
|
|
20240812,134800,256520090,7150,7150,7160,7150,159
|
|
20240812,134700,255382650,7150,7150,7150,7150,26
|
|
20240812,134600,255196750,7150,7150,7160,7150,98
|
|
20240812,134500,254495250,7150,7150,7150,7150,0
|
|
20240812,134400,254495250,7150,7150,7150,7150,5
|
|
20240812,134300,254459500,7150,7150,7150,7150,31
|
|
20240812,134200,254237850,7150,7150,7150,7150,6
|
|
20240812,134100,254194950,7160,7160,7160,7160,1
|
|
20240812,134000,254187790,7150,7150,7150,7150,6
|
|
20240812,133900,254144890,7150,7160,7160,7150,212
|
|
20240812,133800,252627090,7160,7150,7160,7150,24
|
|
20240812,133700,252455310,7150,7150,7150,7150,5
|
|
20240812,133600,252419560,7140,7140,7140,7140,24
|
|
20240812,133500,252248200,7150,7150,7150,7150,20
|
|
20240812,133400,252105200,7150,7150,7150,7150,0
|
|
20240812,133300,252105200,7150,7150,7150,7150,24
|
|
20240812,133200,251933600,7140,7150,7150,7140,13
|
|
20240812,133100,251840770,7150,7150,7150,7150,190
|
|
20240812,133000,250482270,7140,7140,7140,7140,0
|
|
20240812,132900,250482270,7140,7140,7140,7140,16
|
|
20240812,132800,250368030,7150,7150,7150,7150,168
|
|
20240812,132700,249166830,7150,7170,7170,7150,11
|
|
20240812,132600,249088120,7160,7150,7160,7150,23
|
|
20240812,132500,248923500,7150,7150,7150,7150,8
|
|
20240812,132400,248866300,7160,7160,7160,7160,90
|
|
20240812,132300,248221900,7160,7160,7160,7160,0
|
|
20240812,132200,248221900,7160,7160,7160,7160,0
|
|
20240812,132100,248221900,7160,7160,7160,7160,850
|
|
20240812,132000,242135900,7150,7160,7160,7150,7
|
|
20240812,131900,242085840,7150,7160,7160,7150,7
|
|
20240812,131800,242035780,7150,7150,7150,7150,353
|
|
20240812,131700,239511830,7140,7140,7140,7140,16
|
|
20240812,131600,239397590,7150,7150,7150,7150,12
|
|
20240812,131500,239311790,7150,7150,7150,7140,357
|
|
20240812,131400,236762790,7140,7140,7140,7140,12
|
|
20240812,131300,236677110,7140,7140,7140,7140,6
|
|
20240812,131200,236634270,7150,7150,7150,7150,1
|
|
20240812,131100,236627120,7140,7140,7140,7140,17
|
|
20240812,131000,236505740,7150,7150,7150,7150,8
|
|
20240812,130900,236448540,7160,7140,7160,7140,81
|
|
20240812,130800,235869650,7130,7130,7130,7130,11
|
|
20240812,130700,235791220,7140,7140,7140,7140,10
|
|
20240812,130600,235719820,7130,7130,7130,7130,18
|
|
20240812,130500,235591480,7130,7130,7130,7130,0
|
|
20240812,130400,235591480,7130,7130,7130,7130,0
|
|
20240812,130300,235591480,7130,7130,7130,7130,27
|
|
20240812,130200,235398970,7150,7150,7150,7150,5
|
|
20240812,130100,235363220,7140,7130,7140,7130,17
|
|
20240812,130000,235241870,7150,7150,7150,7150,2
|
|
20240812,125900,235227570,7130,7130,7140,7130,36
|
|
20240812,125800,234970600,7140,7140,7140,7140,0
|
|
20240812,125700,234970600,7140,7140,7140,7140,14
|
|
20240812,125600,234870640,7130,7130,7130,7130,12
|
|
20240812,125500,234785080,7130,7140,7140,7130,70
|
|
20240812,125400,234285340,7160,7160,7160,7160,5
|
|
20240812,125300,234249540,7140,7150,7170,7140,119
|
|
20240812,125200,233396710,7140,7140,7140,7140,12
|
|
20240812,125100,233311030,7140,7160,7160,7140,364
|
|
20240812,125000,230710930,7130,7130,7130,7130,0
|
|
20240812,124900,230710930,7130,7130,7130,7130,11
|
|
20240812,124800,230632500,7170,7130,7170,7130,119
|
|
20240812,124700,229780010,7130,7130,7130,7130,1
|
|
20240812,124600,229772880,7170,7150,7170,7150,401
|
|
20240812,124500,226903350,7140,7140,7140,7140,225
|
|
20240812,124400,225296850,7150,7150,7150,7150,0
|
|
20240812,124300,225296850,7150,7130,7150,7130,384
|
|
20240812,124200,222554800,7140,7140,7140,7140,11
|
|
20240812,124100,222476260,7130,7130,7130,7130,730
|
|
20240812,124000,217271360,7130,7130,7130,7130,0
|
|
20240812,123900,217271360,7130,7130,7130,7130,13
|
|
20240812,123800,217178670,7130,7110,7130,7110,12
|
|
20240812,123700,217093330,7140,7140,7140,7140,1
|
|
20240812,123600,217086190,7130,7130,7130,7130,5
|
|
20240812,123500,217050540,7130,7110,7130,7110,306
|
|
20240812,123400,214874550,7110,7110,7110,7110,11
|
|
20240812,123300,214796340,7110,7110,7110,7110,0
|
|
20240812,123200,214796340,7110,7110,7110,7110,0
|
|
20240812,123100,214796340,7110,7110,7110,7110,11
|
|
20240812,123000,214718130,7120,7110,7120,7110,26
|
|
20240812,122900,214533070,7110,7110,7110,7110,0
|
|
20240812,122800,214533070,7110,7120,7120,7110,20
|
|
20240812,122700,214390720,7120,7110,7120,7110,19
|
|
20240812,122600,214255620,7110,7110,7110,7110,0
|
|
20240812,122500,214255620,7110,7110,7110,7110,6
|
|
20240812,122400,214212960,7110,7110,7110,7110,0
|
|
20240812,122300,214212960,7110,7110,7110,7110,17
|
|
20240812,122200,214092090,7120,7120,7120,7120,0
|
|
20240812,122100,214092090,7120,7120,7120,7120,27
|
|
20240812,122000,213899850,7110,7110,7110,7110,12
|
|
20240812,121900,213814530,7140,7140,7140,7140,0
|
|
20240812,121800,213814530,7140,7140,7140,7140,0
|
|
20240812,121700,213814530,7140,7140,7140,7140,1
|
|
20240812,121600,213807390,7110,7110,7120,7110,37
|
|
20240812,121500,213544110,7110,7110,7110,7110,0
|
|
20240812,121400,213544110,7110,7110,7110,7110,6
|
|
20240812,121300,213501450,7110,7110,7110,7110,11
|
|
20240812,121200,213423240,7110,7110,7110,7110,6
|
|
20240812,121100,213380580,7120,7120,7120,7120,10
|
|
20240812,121000,213309380,7110,7110,7110,7110,10
|
|
20240812,120900,213238280,7110,7100,7110,7100,30
|
|
20240812,120800,213025150,7100,7120,7120,7100,12
|
|
20240812,120700,212939910,7110,7110,7110,7110,22
|
|
20240812,120600,212783490,7100,7100,7100,7100,0
|
|
20240812,120500,212783490,7100,7100,7100,7100,11
|
|
20240812,120400,212705390,7100,7120,7120,7100,4150
|
|
20240812,120300,183221320,7120,7120,7120,7120,0
|
|
20240812,120200,183221320,7120,7120,7120,7120,11
|
|
20240812,120100,183143000,7120,7130,7130,7120,49
|
|
20240812,120000,182793720,7130,7140,7140,7130,18
|
|
20240812,115900,182665370,7120,7120,7120,7120,0
|
|
20240812,115800,182665370,7120,7130,7130,7120,17
|
|
20240812,115700,182544270,7140,7140,7140,7140,1
|
|
20240812,115600,182537130,7120,7120,7120,7120,0
|
|
20240812,115500,182537130,7120,7120,7120,7120,1
|
|
20240812,115400,182530010,7120,7120,7130,7120,390
|
|
20240812,115300,179750390,7120,7120,7120,7120,13
|
|
20240812,115200,179657830,7130,7130,7130,7130,2
|
|
20240812,115100,179643570,7120,7120,7120,7110,10
|
|
20240812,115000,179572430,7120,7120,7120,7120,16
|
|
20240812,114900,179458510,7120,7120,7120,7120,5
|
|
20240812,114800,179422910,7120,7120,7120,7120,23
|
|
20240812,114700,179259150,7120,7120,7120,7120,11
|
|
20240812,114600,179180830,7120,7120,7120,7120,226
|
|
20240812,114500,177571710,7120,7130,7130,7120,7
|
|
20240812,114400,177521860,7120,7120,7120,7120,13
|
|
20240812,114300,177429300,7120,7120,7120,7120,17
|
|
20240812,114200,177308260,7120,7120,7120,7120,33
|
|
20240812,114100,177073300,7130,7130,7130,7130,0
|
|
20240812,114000,177073300,7130,7130,7130,7120,33
|
|
20240812,113900,176838070,7130,7130,7130,7130,10
|
|
20240812,113800,176766770,7130,7130,7130,7130,6
|
|
20240812,113700,176723990,7130,7130,7130,7130,0
|
|
20240812,113600,176723990,7130,7130,7140,7130,26
|
|
20240812,113500,176538510,7130,7130,7130,7130,0
|
|
20240812,113400,176538510,7130,7130,7130,7130,0
|
|
20240812,113300,176538510,7130,7120,7130,7120,35
|
|
20240812,113200,176289190,7130,7130,7130,7130,0
|
|
20240812,113100,176289190,7130,7130,7130,7130,1
|
|
20240812,113000,176282060,7130,7130,7130,7130,21
|
|
20240812,112900,176132330,7120,7120,7120,7120,11
|
|
20240812,112800,176054010,7120,7120,7120,7120,0
|
|
20240812,112700,176054010,7120,7130,7140,7120,30
|
|
20240812,112600,175840140,7120,7120,7120,7120,11
|
|
20240812,112500,175761820,7150,7150,7150,7150,0
|
|
20240812,112400,175761820,7150,7150,7150,7150,0
|
|
20240812,112300,175761820,7150,7120,7150,7120,202
|
|
20240812,112200,174319030,7120,7120,7120,7120,157
|
|
20240812,112100,173201190,7120,7120,7120,7120,11
|
|
20240812,112000,173122870,7120,7120,7120,7120,4
|
|
20240812,111900,173094390,7130,7130,7130,7130,100
|
|
20240812,111800,172381390,7120,7130,7130,7120,17
|
|
20240812,111700,172260340,7130,7130,7130,7130,16
|
|
20240812,111600,172146260,7120,7120,7120,7120,0
|
|
20240812,111500,172146260,7120,7150,7150,7120,277
|
|
20240812,111400,170166080,7150,7140,7150,7140,19
|
|
20240812,111300,170030410,7130,7120,7130,7120,63
|
|
20240812,111200,169581720,7130,7130,7130,7130,14
|
|
20240812,111100,169481900,7120,7120,7120,7120,12
|
|
20240812,111000,169396460,7140,7140,7140,7140,100
|
|
20240812,110900,168682460,7140,7140,7140,7130,300
|
|
20240812,110800,166540510,7130,7110,7130,7110,112
|
|
20240812,110700,165742190,7140,7120,7140,7120,27
|
|
20240812,110600,165549860,7120,7130,7130,7120,89
|
|
20240812,110500,164916160,7120,7120,7120,7120,0
|
|
20240812,110400,164916160,7120,7130,7130,7120,19
|
|
20240812,110300,164780870,7130,7130,7130,7130,1
|
|
20240812,110200,164773740,7140,7140,7140,7140,0
|
|
20240812,110100,164773740,7140,7140,7140,7140,2
|
|
20240812,110000,164759460,7110,7130,7130,7110,395
|
|
20240812,105900,161946940,7120,7120,7120,7120,0
|
|
20240812,105800,161946940,7120,7110,7130,7110,2490
|
|
20240812,105700,144197150,7110,7110,7110,7110,6
|
|
20240812,105600,144154490,7120,7110,7120,7110,16
|
|
20240812,105500,144040680,7110,7110,7120,7110,153
|
|
20240812,105400,142952840,7120,7130,7130,7120,764
|
|
20240812,105300,137512370,7130,7120,7130,7120,37
|
|
20240812,105200,137248670,7120,7120,7120,7120,0
|
|
20240812,105100,137248670,7120,7130,7130,7120,7
|
|
20240812,105000,137198820,7120,7120,7120,7120,74
|
|
20240812,104900,136671940,7120,7120,7120,7120,17
|
|
20240812,104800,136550900,7130,7130,7130,7130,100
|
|
20240812,104700,135837900,7130,7120,7130,7120,343
|
|
20240812,104600,133394740,7120,7120,7120,7120,6
|
|
20240812,104500,133352020,7130,7130,7130,7130,433
|
|
20240812,104400,130264730,7130,7140,7140,7130,9
|
|
20240812,104300,130200530,7130,7130,7130,7130,0
|
|
20240812,104200,130200530,7130,7130,7130,7130,57
|
|
20240812,104100,129794120,7130,7130,7130,7130,0
|
|
20240812,104000,129794120,7130,7130,7130,7130,6
|
|
20240812,103900,129751340,7130,7130,7130,7130,17
|
|
20240812,103800,129630130,7140,7140,7140,7140,6
|
|
20240812,103700,129587290,7130,7130,7130,7130,331
|
|
20240812,103600,127227260,7130,7130,7130,7130,0
|
|
20240812,103500,127227260,7130,7130,7130,7130,19
|
|
20240812,103400,127091790,7150,7120,7150,7120,9
|
|
20240812,103300,127027530,7150,7120,7150,7120,83
|
|
20240812,103200,126436210,7120,7130,7130,7120,603
|
|
20240812,103100,122142820,7130,7130,7130,7130,21
|
|
20240812,103000,121993090,7130,7130,7130,7130,0
|
|
20240812,102900,121993090,7130,7130,7130,7130,9
|
|
20240812,102800,121928920,7140,7130,7140,7120,1594
|
|
20240812,102700,110562290,7140,7140,7140,7140,11
|
|
20240812,102600,110483750,7140,7150,7150,7140,141
|
|
20240812,102500,109476960,7140,7140,7140,7140,8
|
|
20240812,102400,109419840,7140,7140,7140,7140,18
|
|
20240812,102300,109291320,7140,7140,7140,7140,8
|
|
20240812,102200,109234200,7140,7140,7140,7140,6
|
|
20240812,102100,109191360,7140,7140,7140,7140,12
|
|
20240812,102000,109105680,7140,7140,7140,7140,111
|
|
20240812,101900,108313140,7130,7150,7150,7130,414
|
|
20240812,101800,105358360,7140,7140,7140,7140,0
|
|
20240812,101700,105358360,7140,7140,7150,7140,29
|
|
20240812,101600,105151250,7150,7150,7150,7150,1
|
|
20240812,101500,105144100,7150,7150,7150,7150,0
|
|
20240812,101400,105144100,7150,7150,7150,7150,6
|
|
20240812,101300,105101200,7140,7140,7140,7140,12
|
|
20240812,101200,105015520,7160,7160,7160,7160,0
|
|
20240812,101100,105015520,7160,7160,7160,7160,0
|
|
20240812,101000,105015520,7160,7140,7160,7140,112
|
|
20240812,100900,104213840,7170,7160,7170,7160,100
|
|
20240812,100800,103496960,7170,7160,7170,7160,10
|
|
20240812,100700,103425320,7140,7140,7140,7140,0
|
|
20240812,100600,103425320,7140,7140,7140,7140,20
|
|
20240812,100500,103282520,7170,7160,7170,7160,11
|
|
20240812,100400,103203710,7160,7160,7160,7160,20
|
|
20240812,100300,103060510,7160,7160,7160,7160,1
|
|
20240812,100200,103053350,7130,7150,7150,7130,987
|
|
20240812,100100,96007410,7170,7170,7170,7170,0
|
|
20240812,100000,96007410,7170,7160,7180,7160,30
|
|
20240812,095900,95792360,7160,7140,7160,7140,26
|
|
20240812,095800,95606420,7150,7150,7150,7150,15
|
|
20240812,095700,95499170,7140,7140,7140,7140,1
|
|
20240812,095600,95492030,7170,7150,7170,7150,20
|
|
20240812,095500,95348870,7150,7150,7150,7150,130
|
|
20240812,095400,94419370,7150,7150,7150,7150,0
|
|
20240812,095300,94419370,7150,7150,7150,7150,0
|
|
20240812,095200,94419370,7150,7170,7170,7150,208
|
|
20240812,095100,92928170,7170,7160,7170,7160,24
|
|
20240812,095000,92756260,7150,7160,7160,7150,9
|
|
20240812,094900,92691880,7160,7160,7160,7160,0
|
|
20240812,094800,92691880,7160,7150,7160,7150,22
|
|
20240812,094700,92534480,7180,7180,7180,7180,0
|
|
20240812,094600,92534480,7180,7150,7180,7140,1024
|
|
20240812,094500,85192460,7160,7160,7160,7160,0
|
|
20240812,094400,85192460,7160,7160,7160,7140,624
|
|
20240812,094300,80727020,7160,7160,7160,7160,2
|
|
20240812,094200,80712700,7160,7160,7160,7160,0
|
|
20240812,094100,80712700,7160,7140,7160,7140,182
|
|
20240812,094000,79412000,7130,7130,7130,7130,12
|
|
20240812,093900,79326440,7130,7130,7130,7130,6
|
|
20240812,093800,79283660,7130,7130,7140,7130,141
|
|
20240812,093700,78278320,7130,7130,7130,7130,13
|
|
20240812,093600,78185630,7130,7130,7130,7130,6
|
|
20240812,093500,78142850,7130,7130,7130,7130,100
|
|
20240812,093400,77429850,7130,7130,7130,7130,282
|
|
20240812,093300,75419190,7140,7140,7140,7140,926
|
|
20240812,093200,68807550,7140,7160,7160,7140,403
|
|
20240812,093100,65926140,7150,7150,7160,7150,97
|
|
20240812,093000,65232490,7150,7160,7160,7150,402
|
|
20240812,092900,62354230,7170,7160,7170,7160,74
|
|
20240812,092800,61823700,7170,7170,7170,7170,20
|
|
20240812,092700,61680300,7170,7170,7170,7170,57
|
|
20240812,092600,61271610,7170,7180,7180,7170,54
|
|
20240812,092500,60884000,7190,7190,7190,7190,105
|
|
20240812,092400,60129050,7190,7190,7190,7190,4
|
|
20240812,092300,60100290,7190,7190,7190,7170,24
|
|
20240812,092200,59927950,7160,7160,7190,7160,235
|
|
20240812,092100,58244360,7160,7170,7170,7160,137
|
|
20240812,092000,57262120,7170,7170,7170,7170,0
|
|
20240812,091900,57262120,7170,7200,7200,7170,246
|
|
20240812,091800,55495990,7160,7170,7190,7160,2005
|
|
20240812,091700,41085310,7190,7190,7190,7190,7
|
|
20240812,091600,41034980,7190,7190,7190,7190,0
|
|
20240812,091500,41034980,7190,7160,7190,7160,241
|
|
20240812,091400,39305820,7160,7150,7160,7150,2003
|
|
20240812,091300,24969630,7120,7120,7120,7120,188
|
|
20240812,091200,23631070,7120,7120,7120,7120,62
|
|
20240812,091100,23189630,7150,7150,7160,7150,1100
|
|
20240812,091000,15318240,7150,7150,7150,7150,20
|
|
20240812,090900,15175240,7150,7150,7150,7150,0
|
|
20240812,090800,15175240,7150,7130,7150,7130,1029
|
|
20240812,090700,7837370,7130,7130,7130,7130,26
|
|
20240812,090600,7651990,7130,7130,7130,7130,202
|
|
20240812,090500,6211730,7170,7140,7170,7140,124
|
|
20240812,090400,5326340,7150,7150,7150,7150,2
|
|
20240812,090300,5312040,7150,7160,7160,7150,100
|
|
20240812,090200,4597030,7150,7150,7150,7150,243
|
|
20240812,090100,2859580,7160,7160,7160,7160,54
|
|
20240812,090000,2472940,7190,7190,7190,7160,344
|