577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,183400,1140104390,18060,18060,18060,18060,6156
|
|
20240808,183300,1140104390,18060,18060,18060,18060,0
|
|
20240808,183200,1140104390,18060,18060,18060,18060,0
|
|
20240808,183100,1140104390,18060,18060,18060,18060,0
|
|
20240808,183000,1140104390,18060,18060,18060,18060,0
|
|
20240808,182900,1140104390,18060,18060,18060,18060,0
|
|
20240808,182800,1140104390,18060,18060,18060,18060,0
|
|
20240808,182700,1140104390,18060,18060,18060,18060,0
|
|
20240808,182600,1140104390,18060,18060,18060,18060,0
|
|
20240808,182500,1140104390,18060,18060,18060,18060,0
|
|
20240808,182400,1140104390,18060,18060,18060,18060,0
|
|
20240808,182300,1140104390,18060,18060,18060,18060,0
|
|
20240808,182200,1140104390,18060,18060,18060,18060,0
|
|
20240808,182100,1140104390,18060,18060,18060,18060,0
|
|
20240808,182000,1140104390,18060,18060,18060,18060,0
|
|
20240808,181900,1140104390,18060,18060,18060,18060,0
|
|
20240808,181800,1140104390,18060,18060,18060,18060,0
|
|
20240808,181700,1140104390,18060,18060,18060,18060,0
|
|
20240808,181600,1140104390,18060,18060,18060,18060,0
|
|
20240808,181500,1140104390,18060,18060,18060,18060,0
|
|
20240808,181400,1140104390,18060,18060,18060,18060,0
|
|
20240808,181300,1140104390,18060,18060,18060,18060,0
|
|
20240808,181200,1140104390,18060,18060,18060,18060,0
|
|
20240808,181100,1140104390,18060,18060,18060,18060,0
|
|
20240808,181000,1140104390,18060,18060,18060,18060,0
|
|
20240808,180900,1140104390,18060,18060,18060,18060,0
|
|
20240808,180800,1140104390,18060,18060,18060,18060,0
|
|
20240808,180700,1140104390,18060,18060,18060,18060,0
|
|
20240808,180600,1140104390,18060,18060,18060,18060,0
|
|
20240808,180500,1140104390,18060,18060,18060,18060,0
|
|
20240808,180400,1140104390,18060,18060,18060,18060,6156
|
|
20240808,180300,1140104390,18060,18060,18060,18060,0
|
|
20240808,180200,1140104390,18060,18060,18060,18060,0
|
|
20240808,180100,1140104390,18060,18060,18060,18060,0
|
|
20240808,180000,1140104390,18060,18060,18060,18060,0
|
|
20240808,175900,1140104390,18060,18060,18060,18060,0
|
|
20240808,175800,1140104390,18060,18060,18060,18060,0
|
|
20240808,175700,1140104390,18060,18060,18060,18060,0
|
|
20240808,175600,1140104390,18060,18060,18060,18060,0
|
|
20240808,175500,1140104390,18060,18060,18060,18060,0
|
|
20240808,175400,1140104390,18060,18060,18060,18060,0
|
|
20240808,175300,1140104390,18060,18060,18060,18060,0
|
|
20240808,175200,1140104390,18060,18060,18060,18060,0
|
|
20240808,175100,1140104390,18060,18060,18060,18060,0
|
|
20240808,175000,1140104390,18060,18060,18060,18060,0
|
|
20240808,174900,1140104390,18060,18060,18060,18060,0
|
|
20240808,174800,1140104390,18060,18060,18060,18060,0
|
|
20240808,174700,1140104390,18060,18060,18060,18060,0
|
|
20240808,174600,1140104390,18060,18060,18060,18060,0
|
|
20240808,174500,1140104390,18060,18060,18060,18060,0
|
|
20240808,174400,1140104390,18060,18060,18060,18060,0
|
|
20240808,174300,1140104390,18060,18060,18060,18060,0
|
|
20240808,174200,1140104390,18060,18060,18060,18060,0
|
|
20240808,174100,1140104390,18060,18060,18060,18060,0
|
|
20240808,174000,1140104390,18060,18060,18060,18060,0
|
|
20240808,173900,1140104390,18060,18060,18060,18060,0
|
|
20240808,173800,1140104390,18060,18060,18060,18060,0
|
|
20240808,173700,1140104390,18060,18060,18060,18060,0
|
|
20240808,173600,1140104390,18060,18060,18060,18060,0
|
|
20240808,173500,1140104390,18060,18060,18060,18060,0
|
|
20240808,173400,1140104390,18060,18060,18060,18060,6156
|
|
20240808,173300,1140104390,18060,18060,18060,18060,0
|
|
20240808,173200,1140104390,18060,18060,18060,18060,0
|
|
20240808,173100,1140104390,18060,18060,18060,18060,0
|
|
20240808,173000,1140104390,18060,18060,18060,18060,0
|
|
20240808,172900,1140104390,18060,18060,18060,18060,0
|
|
20240808,172800,1140104390,18060,18060,18060,18060,0
|
|
20240808,172700,1140104390,18060,18060,18060,18060,0
|
|
20240808,172600,1140104390,18060,18060,18060,18060,0
|
|
20240808,172500,1140104390,18060,18060,18060,18060,0
|
|
20240808,172400,1140104390,18060,18060,18060,18060,0
|
|
20240808,172300,1140104390,18060,18060,18060,18060,0
|
|
20240808,172200,1140104390,18060,18060,18060,18060,0
|
|
20240808,172100,1140104390,18060,18060,18060,18060,0
|
|
20240808,172000,1140104390,18060,18060,18060,18060,0
|
|
20240808,171900,1140104390,18060,18060,18060,18060,0
|
|
20240808,171800,1140104390,18060,18060,18060,18060,0
|
|
20240808,171700,1140104390,18060,18060,18060,18060,0
|
|
20240808,171600,1140104390,18060,18060,18060,18060,0
|
|
20240808,171500,1140104390,18060,18060,18060,18060,0
|
|
20240808,171400,1140104390,18060,18060,18060,18060,0
|
|
20240808,171300,1140104390,18060,18060,18060,18060,0
|
|
20240808,171200,1140104390,18060,18060,18060,18060,0
|
|
20240808,171100,1140104390,18060,18060,18060,18060,0
|
|
20240808,171000,1140104390,18060,18060,18060,18060,0
|
|
20240808,170900,1140104390,18060,18060,18060,18060,0
|
|
20240808,170800,1140104390,18060,18060,18060,18060,0
|
|
20240808,170700,1140104390,18060,18060,18060,18060,0
|
|
20240808,170600,1140104390,18060,18060,18060,18060,0
|
|
20240808,170500,1140104390,18060,18060,18060,18060,0
|
|
20240808,170400,1140104390,18060,18060,18060,18060,6156
|
|
20240808,170300,1140104390,18060,18060,18060,18060,0
|
|
20240808,170200,1140104390,18060,18060,18060,18060,0
|
|
20240808,170100,1140104390,18060,18060,18060,18060,0
|
|
20240808,170000,1140104390,18060,18060,18060,18060,0
|
|
20240808,165900,1140104390,18060,18060,18060,18060,0
|
|
20240808,165800,1140104390,18060,18060,18060,18060,0
|
|
20240808,165700,1140104390,18060,18060,18060,18060,0
|
|
20240808,165600,1140104390,18060,18060,18060,18060,0
|
|
20240808,165500,1140104390,18060,18060,18060,18060,0
|
|
20240808,165400,1140104390,18060,18060,18060,18060,0
|
|
20240808,165300,1140104390,18060,18060,18060,18060,0
|
|
20240808,165200,1140104390,18060,18060,18060,18060,0
|
|
20240808,165100,1140104390,18060,18060,18060,18060,0
|
|
20240808,165000,1140104390,18060,18060,18060,18060,0
|
|
20240808,164900,1140104390,18060,18060,18060,18060,0
|
|
20240808,164800,1140104390,18060,18060,18060,18060,0
|
|
20240808,164700,1140104390,18060,18060,18060,18060,0
|
|
20240808,164600,1140104390,18060,18060,18060,18060,0
|
|
20240808,164500,1140104390,18060,18060,18060,18060,0
|
|
20240808,164400,1140104390,18060,18060,18060,18060,0
|
|
20240808,164300,1140104390,18060,18060,18060,18060,0
|
|
20240808,164200,1140104390,18060,18060,18060,18060,0
|
|
20240808,164100,1140104390,18060,18060,18060,18060,0
|
|
20240808,164000,1140104390,18060,18060,18060,18060,0
|
|
20240808,163900,1140104390,18060,18060,18060,18060,0
|
|
20240808,163800,1140104390,18060,18060,18060,18060,0
|
|
20240808,163700,1140104390,18060,18060,18060,18060,0
|
|
20240808,163600,1140104390,18060,18060,18060,18060,0
|
|
20240808,163500,1140104390,18060,18060,18060,18060,0
|
|
20240808,163400,1140104390,18060,18060,18060,18060,6156
|
|
20240808,163300,1140104390,18060,18060,18060,18060,0
|
|
20240808,163200,1140104390,18060,18060,18060,18060,0
|
|
20240808,163100,1140104390,18060,18060,18060,18060,0
|
|
20240808,163000,1140104390,18060,18060,18060,18060,0
|
|
20240808,162900,1140104390,18060,18060,18060,18060,0
|
|
20240808,162800,1140104390,18060,18060,18060,18060,0
|
|
20240808,162700,1140104390,18060,18060,18060,18060,0
|
|
20240808,162600,1140104390,18060,18060,18060,18060,0
|
|
20240808,162500,1140104390,18060,18060,18060,18060,0
|
|
20240808,162400,1140104390,18060,18060,18060,18060,0
|
|
20240808,162300,1140104390,18060,18060,18060,18060,0
|
|
20240808,162200,1140104390,18060,18060,18060,18060,0
|
|
20240808,162100,1140104390,18060,18060,18060,18060,0
|
|
20240808,162000,1140104390,18060,18060,18060,18060,0
|
|
20240808,161900,1140104390,18060,18060,18060,18060,0
|
|
20240808,161800,1140104390,18060,18060,18060,18060,0
|
|
20240808,161700,1140104390,18060,18060,18060,18060,0
|
|
20240808,161600,1140104390,18060,18060,18060,18060,0
|
|
20240808,161500,1140104390,18060,18060,18060,18060,0
|
|
20240808,161400,1140104390,18060,18060,18060,18060,0
|
|
20240808,161300,1140104390,18060,18060,18060,18060,0
|
|
20240808,161200,1140104390,18060,18060,18060,18060,0
|
|
20240808,161100,1140104390,18060,18060,18060,18060,0
|
|
20240808,161000,1140104390,18060,18060,18060,18060,0
|
|
20240808,160900,1140104390,18060,18060,18060,18060,0
|
|
20240808,160800,1140104390,18060,18060,18060,18060,0
|
|
20240808,160700,1140104390,18060,18060,18060,18060,0
|
|
20240808,160600,1140104390,18060,18060,18060,18060,0
|
|
20240808,160500,1140104390,18060,18060,18060,18060,0
|
|
20240808,160400,1140104390,18060,18060,18060,18060,6156
|
|
20240808,160300,1140104390,18060,18060,18060,18060,0
|
|
20240808,160200,1140104390,18060,18060,18060,18060,0
|
|
20240808,160100,1140104390,18060,18060,18060,18060,0
|
|
20240808,160000,1140104390,18060,18060,18060,18060,0
|
|
20240808,155900,1140104390,18060,18060,18060,18060,0
|
|
20240808,155800,1140104390,18060,18060,18060,18060,0
|
|
20240808,155700,1140104390,18060,18060,18060,18060,0
|
|
20240808,155600,1140104390,18060,18060,18060,18060,0
|
|
20240808,155500,1140104390,18060,18060,18060,18060,0
|
|
20240808,155400,1140104390,18060,18060,18060,18060,0
|
|
20240808,155300,1140104390,18060,18060,18060,18060,0
|
|
20240808,155200,1140104390,18060,18060,18060,18060,0
|
|
20240808,155100,1140104390,18060,18060,18060,18060,0
|
|
20240808,155000,1140104390,18060,18060,18060,18060,0
|
|
20240808,154900,1140104390,18060,18060,18060,18060,0
|
|
20240808,154800,1140104390,18060,18060,18060,18060,0
|
|
20240808,154700,1140104390,18060,18060,18060,18060,0
|
|
20240808,154600,1140104390,18060,18060,18060,18060,0
|
|
20240808,154500,1140104390,18060,18060,18060,18060,0
|
|
20240808,154400,1140104390,18060,18060,18060,18060,0
|
|
20240808,154300,1140104390,18060,18060,18060,18060,0
|
|
20240808,154200,1140104390,18060,18060,18060,18060,0
|
|
20240808,154100,1140104390,18060,18060,18060,18060,0
|
|
20240808,154000,1140104390,18060,18060,18060,18060,0
|
|
20240808,153900,1140104390,18060,18060,18060,18060,0
|
|
20240808,153800,1140104390,18060,18060,18060,18060,0
|
|
20240808,153700,1140104390,18060,18060,18060,18060,0
|
|
20240808,153600,1140104390,18060,18060,18060,18060,0
|
|
20240808,153500,1140104390,18060,18060,18060,18060,0
|
|
20240808,153400,1140104390,18060,18060,18060,18060,6156
|
|
20240808,153300,1140104390,18060,18060,18060,18060,0
|
|
20240808,153200,1140104390,18060,18060,18060,18060,0
|
|
20240808,153100,1140104390,18060,18060,18060,18060,0
|
|
20240808,153000,1140104390,18060,18060,18060,18060,6156
|
|
20240808,152900,1028927030,18030,18030,18030,18030,0
|
|
20240808,152800,1028927030,18030,18030,18030,18030,0
|
|
20240808,152700,1028927030,18030,18030,18030,18030,0
|
|
20240808,152600,1028927030,18030,18030,18030,18030,0
|
|
20240808,152500,1028927030,18030,18030,18030,18030,0
|
|
20240808,152400,1028927030,18030,18030,18030,18030,0
|
|
20240808,152300,1028927030,18030,18030,18030,18030,0
|
|
20240808,152200,1028927030,18030,18030,18030,18030,0
|
|
20240808,152100,1028927030,18030,18030,18030,18030,0
|
|
20240808,152000,1028927030,18030,18030,18030,18030,0
|
|
20240808,151900,1028927030,18030,18030,18040,18030,193
|
|
20240808,151800,1025445980,18020,18020,18030,18020,109
|
|
20240808,151700,1023481370,18020,18020,18020,18020,87
|
|
20240808,151600,1021913630,18030,18050,18050,18020,523
|
|
20240808,151500,1012478050,18050,18050,18050,18050,50
|
|
20240808,151400,1011575550,18050,18050,18050,18050,2
|
|
20240808,151300,1011539450,18030,18030,18030,18020,456
|
|
20240808,151200,1003321030,18050,18030,18050,18030,7
|
|
20240808,151100,1003194700,18030,18060,18060,18030,176
|
|
20240808,151000,1000017450,18060,18060,18060,18060,6
|
|
20240808,150900,999909090,18060,18060,18060,18060,5
|
|
20240808,150800,999818790,18060,18050,18090,18050,340
|
|
20240808,150700,993674070,18050,18050,18050,18030,33
|
|
20240808,150600,993078460,18050,18050,18050,18020,10
|
|
20240808,150500,992898020,18050,18020,18050,18020,55
|
|
20240808,150400,991906080,18020,18000,18020,18000,123
|
|
20240808,150300,989691720,18000,18060,18060,18000,1482
|
|
20240808,150200,962963400,18070,18090,18090,18070,193
|
|
20240808,150100,959475750,18070,18090,18090,18070,384
|
|
20240808,150000,952533120,18090,18110,18110,18090,551
|
|
20240808,145900,942561460,18110,18110,18110,18100,50
|
|
20240808,145800,941656140,18100,18100,18100,18100,0
|
|
20240808,145700,941656140,18100,18100,18100,18100,50
|
|
20240808,145600,940751140,18100,18090,18100,18090,42
|
|
20240808,145500,939991160,18100,18100,18100,18090,39
|
|
20240808,145400,939285280,18090,18100,18100,18090,679
|
|
20240808,145300,926995770,18100,18110,18110,18100,132
|
|
20240808,145200,924605280,18100,18110,18110,18100,13
|
|
20240808,145100,924369970,18100,18100,18100,18100,42
|
|
20240808,145000,923609770,18100,18120,18120,18100,225
|
|
20240808,144900,919536810,18100,18100,18140,18100,24
|
|
20240808,144800,919102370,18100,18100,18100,18100,15
|
|
20240808,144700,918830870,18100,18100,18100,18100,23
|
|
20240808,144600,918414570,18100,18100,18100,18100,21
|
|
20240808,144500,918034470,18100,18100,18110,18100,48
|
|
20240808,144400,917165490,18100,18130,18130,18100,101
|
|
20240808,144300,915336010,18130,18140,18140,18130,125
|
|
20240808,144200,913069750,18110,18140,18140,18110,333
|
|
20240808,144100,907037340,18140,18120,18140,18120,81
|
|
20240808,144000,905569520,18110,18110,18110,18110,16
|
|
20240808,143900,905279760,18130,18130,18140,18130,152
|
|
20240808,143800,902523990,18130,18140,18140,18130,43
|
|
20240808,143700,901744340,18140,18150,18150,18140,216
|
|
20240808,143600,897826030,18180,18150,18180,18150,33
|
|
20240808,143500,897227050,18140,18150,18160,18140,217
|
|
20240808,143400,893288520,18160,18150,18170,18150,230
|
|
20240808,143300,889113420,18160,18170,18170,18160,94
|
|
20240808,143200,887405690,18180,18170,18180,18130,99
|
|
20240808,143100,885606740,18170,18130,18170,18120,25
|
|
20240808,143000,885152730,18170,18180,18180,18170,88
|
|
20240808,142900,883553760,18170,18170,18170,18110,64
|
|
20240808,142800,882391280,18170,18170,18220,18170,229
|
|
20240808,142700,878227820,18180,18210,18210,18180,24
|
|
20240808,142600,877791320,18220,18210,18220,18210,159
|
|
20240808,142500,874895750,18220,18220,18220,18220,1
|
|
20240808,142400,874877530,18170,18170,18220,18170,44
|
|
20240808,142300,874077300,18220,18170,18220,18170,84
|
|
20240808,142200,872550260,18170,18200,18200,18170,496
|
|
20240808,142100,863527850,18200,18200,18210,18200,30
|
|
20240808,142000,862981720,18200,18180,18200,18180,115
|
|
20240808,141900,860889960,18190,18210,18210,18190,182
|
|
20240808,141800,857575760,18220,18210,18220,18210,24
|
|
20240808,141700,857138580,18220,18200,18220,18200,371
|
|
20240808,141600,850379660,18200,18220,18220,18200,101
|
|
20240808,141500,848539930,18220,18220,18220,18220,101
|
|
20240808,141400,846699710,18230,18230,18230,18220,165
|
|
20240808,141300,843692040,18230,18180,18230,18180,140
|
|
20240808,141200,841139940,18230,18220,18230,18210,128
|
|
20240808,141100,838806880,18180,18240,18240,18180,9
|
|
20240808,141000,838642840,18240,18220,18240,18220,475
|
|
20240808,140900,829987860,18240,18190,18240,18190,1537
|
|
20240808,140800,802007720,18190,18180,18190,18180,47
|
|
20240808,140700,801152900,18190,18190,18190,18190,0
|
|
20240808,140600,801152900,18190,18170,18190,18170,17
|
|
20240808,140500,800843690,18180,18190,18190,18180,254
|
|
20240808,140400,796225830,18190,18170,18190,18170,346
|
|
20240808,140300,789933670,18180,18140,18180,18140,1201
|
|
20240808,140200,768136250,18140,18130,18140,18130,561
|
|
20240808,140100,757962250,18130,18130,18130,18100,117
|
|
20240808,140000,755841730,18090,18090,18090,18090,182
|
|
20240808,135900,752549350,18140,18130,18140,18120,144
|
|
20240808,135800,749938750,18090,18140,18140,18090,312
|
|
20240808,135700,744290340,18130,18130,18140,18120,385
|
|
20240808,135600,737310720,18130,18130,18130,18130,0
|
|
20240808,135500,737310720,18130,18130,18130,18130,37
|
|
20240808,135400,736639910,18130,18130,18140,18120,321
|
|
20240808,135300,730820140,18120,18120,18120,18120,12
|
|
20240808,135200,730602700,18110,18120,18120,18110,50
|
|
20240808,135100,729696780,18120,18110,18120,18110,114
|
|
20240808,135000,727632080,18110,18130,18130,18110,25
|
|
20240808,134900,727179030,18100,18100,18100,18100,63
|
|
20240808,134800,726038730,18130,18100,18130,18100,17
|
|
20240808,134700,725730580,18130,18130,18130,18110,147
|
|
20240808,134600,723066230,18130,18140,18140,18130,37
|
|
20240808,134500,722395250,18130,18130,18130,18120,13
|
|
20240808,134400,722159570,18120,18100,18120,18100,12
|
|
20240808,134300,721942150,18100,18110,18130,18100,45
|
|
20240808,134200,721126980,18120,18130,18130,18100,258
|
|
20240808,134100,716451550,18130,18120,18140,18120,54
|
|
20240808,134000,715472510,18130,18120,18130,18120,49
|
|
20240808,133900,714584490,18120,18160,18160,18120,65
|
|
20240808,133800,713406050,18120,18120,18170,18110,78
|
|
20240808,133700,711992160,18120,18110,18120,18110,38
|
|
20240808,133600,711303800,18160,18170,18170,18100,42
|
|
20240808,133500,710542280,18170,18100,18170,18100,72
|
|
20240808,133400,709236990,18100,18120,18120,18100,18
|
|
20240808,133300,708910850,18110,18110,18120,18110,148
|
|
20240808,133200,706230000,18110,18120,18120,18110,27
|
|
20240808,133100,705740860,18130,18120,18130,18110,54
|
|
20240808,133000,704762350,18130,18160,18160,18130,391
|
|
20240808,132900,697665920,18150,18150,18160,18150,12
|
|
20240808,132800,697448110,18150,18160,18160,18150,46
|
|
20240808,132700,696612970,18160,18170,18180,18160,59
|
|
20240808,132600,695540870,18180,18180,18180,18170,25
|
|
20240808,132500,695086460,18180,18160,18180,18160,178
|
|
20240808,132400,691851210,18170,18170,18180,18160,193
|
|
20240808,132300,688344730,18180,18180,18180,18180,15
|
|
20240808,132200,688072030,18160,18120,18160,18120,301
|
|
20240808,132100,682605910,18180,18130,18180,18130,91
|
|
20240808,132000,680955030,18130,18150,18160,18130,214
|
|
20240808,131900,677072300,18170,18180,18180,18170,29
|
|
20240808,131800,676545160,18170,18140,18180,18140,206
|
|
20240808,131700,672804430,18160,18160,18160,18160,104
|
|
20240808,131600,670915790,18140,18180,18180,18140,32
|
|
20240808,131500,670334630,18140,18170,18180,18140,73
|
|
20240808,131400,669009740,18130,18150,18150,18130,43
|
|
20240808,131300,668230110,18150,18130,18150,18130,39
|
|
20240808,131200,667522790,18140,18130,18150,18130,39
|
|
20240808,131100,666815480,18110,18110,18120,18110,34
|
|
20240808,131000,666199670,18110,18110,18110,18110,12
|
|
20240808,130900,665982350,18110,18150,18150,18110,96
|
|
20240808,130800,664242270,18130,18120,18140,18120,228
|
|
20240808,130700,660107290,18130,18140,18140,18130,25
|
|
20240808,130600,659653800,18130,18120,18130,18120,39
|
|
20240808,130500,658946880,18110,18110,18110,18110,34
|
|
20240808,130400,658331140,18110,18100,18110,18100,40
|
|
20240808,130300,657606870,18100,18100,18110,18100,32
|
|
20240808,130200,657027390,18100,18100,18100,18100,5
|
|
20240808,130100,656936890,18100,18140,18140,18100,3
|
|
20240808,130000,656882550,18100,18100,18110,18090,64
|
|
20240808,125900,655724060,18100,18100,18100,18100,42
|
|
20240808,125800,654963860,18100,18100,18110,18100,66
|
|
20240808,125700,653769170,18100,18100,18110,18100,38
|
|
20240808,125600,653081140,18110,18150,18150,18110,166
|
|
20240808,125500,650071090,18150,18130,18150,18130,11
|
|
20240808,125400,649871460,18130,18220,18220,18130,33
|
|
20240808,125300,649272110,18130,18200,18220,18130,421
|
|
20240808,125200,641613690,18230,18250,18280,18230,240
|
|
20240808,125100,637237040,18250,18250,18250,18250,1
|
|
20240808,125000,637218790,18280,18280,18280,18270,150
|
|
20240808,124900,634477530,18280,18290,18290,18280,223
|
|
20240808,124800,630399400,18290,18260,18290,18260,324
|
|
20240808,124700,624477700,18260,18250,18270,18250,63
|
|
20240808,124600,623327330,18260,18250,18260,18240,330
|
|
20240808,124500,617305600,18240,18210,18250,18210,283
|
|
20240808,124400,612145610,18210,18170,18210,18170,972
|
|
20240808,124300,594459890,18170,18170,18170,18170,49
|
|
20240808,124200,593569560,18160,18160,18170,18140,222
|
|
20240808,124100,589537080,18170,18170,18170,18170,1
|
|
20240808,124000,589518910,18170,18120,18170,18110,445
|
|
20240808,123900,581443170,18120,18110,18160,18110,634
|
|
20240808,123800,569942870,18120,18110,18120,18110,273
|
|
20240808,123700,564998350,18110,18110,18110,18110,84
|
|
20240808,123600,563477110,18100,18090,18100,18090,55
|
|
20240808,123500,562481960,18090,18080,18090,18070,45
|
|
20240808,123400,561668380,18070,18090,18090,18070,110
|
|
20240808,123300,559678520,18090,18100,18100,18090,133
|
|
20240808,123200,557271700,18110,18100,18110,18100,37
|
|
20240808,123100,556601640,18100,18110,18110,18100,18
|
|
20240808,123000,556275680,18100,18110,18130,18100,463
|
|
20240808,122900,547887060,18120,18110,18120,18110,123
|
|
20240808,122800,545658530,18090,18110,18120,18090,50
|
|
20240808,122700,544753520,18090,18120,18120,18090,94
|
|
20240808,122600,543051050,18120,18110,18120,18110,19
|
|
20240808,122500,542706780,18120,18100,18120,18100,159
|
|
20240808,122400,539827860,18090,18090,18090,18090,1
|
|
20240808,122300,539809770,18090,18080,18090,18070,313
|
|
20240808,122200,534148600,18070,18080,18080,18070,12
|
|
20240808,122100,533931750,18080,18040,18080,18040,15
|
|
20240808,122000,533660600,18070,18030,18070,18030,73
|
|
20240808,121900,532343150,18040,18070,18070,18030,129
|
|
20240808,121800,530012630,18070,18070,18070,18070,25
|
|
20240808,121700,529560880,18070,18050,18070,18050,75
|
|
20240808,121600,528206370,18040,18030,18040,18030,24
|
|
20240808,121500,527773420,18040,18030,18040,18030,30
|
|
20240808,121400,527232500,18040,18040,18040,18030,26
|
|
20240808,121300,526763620,18030,18040,18040,18030,34
|
|
20240808,121200,526150420,18030,18050,18050,18030,21
|
|
20240808,121100,525771610,18050,18060,18060,18050,83
|
|
20240808,121000,524273440,18060,18070,18070,18060,20
|
|
20240808,120900,523912200,18070,18060,18070,18060,10
|
|
20240808,120800,523731530,18060,18060,18060,18060,30
|
|
20240808,120700,523189730,18060,18060,18060,18060,60
|
|
20240808,120600,522106130,18060,18060,18060,18060,0
|
|
20240808,120500,522106130,18060,18060,18060,18060,2
|
|
20240808,120400,522070010,18060,18070,18070,18060,37
|
|
20240808,120300,521401530,18060,18060,18070,18060,18
|
|
20240808,120200,521076440,18060,18070,18070,18060,141
|
|
20240808,120100,518528670,18050,18050,18060,18050,78
|
|
20240808,120000,517120450,18050,18050,18050,18050,37
|
|
20240808,115900,516452600,18050,18060,18060,18050,41
|
|
20240808,115800,515712490,18060,18060,18060,18060,1
|
|
20240808,115700,515694430,18050,18050,18060,18050,278
|
|
20240808,115600,510676040,18040,18030,18050,18030,773
|
|
20240808,115500,496726740,18020,18020,18020,18020,34
|
|
20240808,115400,496114060,18020,18020,18020,18020,10
|
|
20240808,115300,495933860,18020,18020,18030,18020,8
|
|
20240808,115200,495789640,18030,18030,18030,18030,1
|
|
20240808,115100,495771610,18030,18010,18040,18010,889
|
|
20240808,115000,479745200,18010,17980,18010,17960,199
|
|
20240808,114900,476164040,17980,17970,17980,17970,66
|
|
20240808,114800,474977370,17980,17970,17980,17960,55
|
|
20240808,114700,473989040,17990,17980,17990,17980,32
|
|
20240808,114600,473413610,17980,17940,17980,17940,28
|
|
20240808,114500,472910570,17940,17980,17980,17940,54
|
|
20240808,114400,471939810,17940,17950,17950,17940,25
|
|
20240808,114300,471491280,17950,17930,17950,17930,43
|
|
20240808,114200,470719770,17980,17930,17980,17930,27
|
|
20240808,114100,470235200,17930,17930,17930,17930,11
|
|
20240808,114000,470037970,17930,17920,17940,17920,37
|
|
20240808,113900,469374590,17920,17920,17920,17920,10
|
|
20240808,113800,469195390,17920,17980,18000,17920,624
|
|
20240808,113700,457977410,18000,17960,18000,17940,414
|
|
20240808,113600,450534690,17930,17930,17930,17930,10
|
|
20240808,113500,450355390,17920,17880,17940,17880,793
|
|
20240808,113400,436142700,17870,17870,17870,17870,2
|
|
20240808,113300,436106960,17870,17800,17870,17800,166
|
|
20240808,113200,433141420,17800,17800,17800,17800,1
|
|
20240808,113100,433123620,17800,17860,17860,17800,25
|
|
20240808,113000,432678380,17820,17820,17820,17790,594
|
|
20240808,112900,422100020,17820,17820,17870,17810,252
|
|
20240808,112800,417610750,17820,17830,17830,17810,352
|
|
20240808,112700,411337240,17850,17840,17850,17830,724
|
|
20240808,112600,398427010,17840,17870,17870,17840,144
|
|
20240808,112500,395855840,17870,17860,17870,17860,72
|
|
20240808,112400,394569840,17870,17840,17870,17830,64
|
|
20240808,112300,393427240,17840,17870,17870,17830,28
|
|
20240808,112200,392927510,17840,17840,17870,17840,60
|
|
20240808,112100,391856080,17870,17870,17870,17870,177
|
|
20240808,112000,388693090,17840,17850,17850,17840,348
|
|
20240808,111900,382484710,17850,17860,17860,17850,33
|
|
20240808,111800,381895450,17850,17860,17900,17850,324
|
|
20240808,111700,376111900,17860,17870,17870,17860,299
|
|
20240808,111600,370769750,17860,17930,17930,17860,9
|
|
20240808,111500,370608520,17850,17850,17850,17850,14
|
|
20240808,111400,370358620,17850,17900,17900,17850,42
|
|
20240808,111300,369607380,17890,17890,17920,17890,45
|
|
20240808,111200,368801790,17920,17870,17940,17870,37
|
|
20240808,111100,368139100,17900,17880,17900,17850,153
|
|
20240808,111000,365406130,17880,17890,17890,17880,90
|
|
20240808,110900,363796870,17890,17900,17900,17890,85
|
|
20240808,110800,362275850,17900,17900,18020,17900,188
|
|
20240808,110700,358908730,17890,17850,18040,17840,632
|
|
20240808,110600,347545230,17850,17840,17850,17840,11
|
|
20240808,110500,347348980,17840,17870,17870,17840,121
|
|
20240808,110400,345187380,17840,17840,17840,17840,22
|
|
20240808,110300,344794900,17840,17890,17890,17840,113
|
|
20240808,110200,342773830,17890,17890,17890,17890,23
|
|
20240808,110100,342362360,17890,17890,17900,17890,16
|
|
20240808,110000,342076110,17850,17870,17870,17850,54
|
|
20240808,105900,341111730,17850,17850,17850,17840,56
|
|
20240808,105800,340112630,17850,17870,17870,17850,104
|
|
20240808,105700,338256070,17870,17870,17870,17870,80
|
|
20240808,105600,336826470,17870,17870,17870,17840,30
|
|
20240808,105500,336290910,17840,17860,17870,17840,138
|
|
20240808,105400,333825390,17860,17860,17870,17860,122
|
|
20240808,105300,331646350,17860,17830,17860,17830,47
|
|
20240808,105200,330807680,17830,17820,17830,17820,44
|
|
20240808,105100,330023170,17820,17830,17830,17820,27
|
|
20240808,105000,329541970,17820,17840,17840,17810,187
|
|
20240808,104900,326206590,17840,17870,17870,17840,430
|
|
20240808,104800,318532780,17930,17930,17930,17930,11
|
|
20240808,104700,318335550,17860,17860,17930,17860,110
|
|
20240808,104600,316369130,17860,17880,17880,17860,280
|
|
20240808,104500,311366650,17880,17900,17900,17870,125
|
|
20240808,104400,309130400,17900,17980,17980,17890,45
|
|
20240808,104300,308323230,17890,17890,17980,17890,24
|
|
20240808,104200,307893330,17890,17900,17980,17890,43
|
|
20240808,104100,307121800,17940,17950,17950,17900,15
|
|
20240808,104000,306852790,17900,17850,17900,17840,106
|
|
20240808,103900,304958340,17850,17950,17950,17850,29
|
|
20240808,103800,304439890,17850,17930,17940,17850,87
|
|
20240808,103700,302883240,17940,17940,17940,17850,543
|
|
20240808,103600,293189700,17940,17940,17940,17940,7
|
|
20240808,103500,293064120,17930,17850,17930,17840,57
|
|
20240808,103400,292045240,17850,17850,17850,17840,129
|
|
20240808,103300,289742790,17930,17850,17940,17850,22
|
|
20240808,103200,289349400,17820,17870,17870,17820,49
|
|
20240808,103100,288475180,17820,17820,17870,17820,22
|
|
20240808,103000,288082690,17820,17880,17880,17820,23
|
|
20240808,102900,287672590,17880,17910,17940,17880,1202
|
|
20240808,102800,266170000,17910,17910,17910,17910,0
|
|
20240808,102700,266170000,17910,17950,17950,17900,101
|
|
20240808,102600,264359250,17950,17910,17950,17910,133
|
|
20240808,102500,261976560,17920,17920,17950,17920,155
|
|
20240808,102400,259198890,17950,17950,17950,17950,2
|
|
20240808,102300,259162990,17970,17910,17970,17910,15
|
|
20240808,102200,258894280,17910,17910,17910,17910,11
|
|
20240808,102100,258697270,17980,17990,17990,17930,121
|
|
20240808,102000,256527130,17940,17940,17940,17940,89
|
|
20240808,101900,254930470,17940,17910,17950,17910,11
|
|
20240808,101800,254733110,17920,17980,18000,17920,60
|
|
20240808,101700,253656260,18010,17980,18010,17980,30
|
|
20240808,101600,253115990,17990,17990,17990,17990,27
|
|
20240808,101500,252630260,17990,17990,17990,17980,56
|
|
20240808,101400,251622950,17980,18010,18010,17970,485
|
|
20240808,101300,242894670,17920,17990,17990,17900,29
|
|
20240808,101200,242373860,17900,18000,18010,17900,35
|
|
20240808,101100,241745730,18000,17930,18000,17930,33
|
|
20240808,101000,241152990,17930,17930,17930,17930,62
|
|
20240808,100900,240041330,18000,18000,18000,18000,15
|
|
20240808,100800,239771330,17900,17900,18000,17900,67
|
|
20240808,100700,238570180,17900,17970,17990,17900,34
|
|
20240808,100600,237958970,17960,17960,17960,17960,16
|
|
20240808,100500,237671610,17960,17900,17960,17900,374
|
|
20240808,100400,230966690,17900,17880,17900,17880,54
|
|
20240808,100300,230000530,17880,17870,17880,17870,62
|
|
20240808,100200,228892310,17810,17810,17810,17810,32
|
|
20240808,100100,228322390,17810,17810,17810,17810,23
|
|
20240808,100000,227912760,17810,17780,17810,17770,56
|
|
20240808,095900,226916830,17860,17860,17860,17860,75
|
|
20240808,095800,225577330,17860,17870,17870,17860,6
|
|
20240808,095700,225470160,17870,17770,17870,17770,3
|
|
20240808,095600,225416650,17850,17770,17860,17770,53
|
|
20240808,095500,224470740,17870,17770,17870,17770,15
|
|
20240808,095400,224203690,17770,17880,17880,17770,51
|
|
20240808,095300,223297310,17770,17850,17850,17770,121
|
|
20240808,095200,221140340,17780,17860,17860,17780,39
|
|
20240808,095100,220445240,17860,17860,17860,17860,0
|
|
20240808,095000,220445240,17860,17780,17860,17780,93
|
|
20240808,094900,218785010,17780,17800,17800,17780,55
|
|
20240808,094800,217807090,17800,17760,17800,17760,78
|
|
20240808,094700,216419170,17800,17770,17800,17760,6
|
|
20240808,094600,216312480,17770,17800,17800,17770,189
|
|
20240808,094500,212949060,17830,17840,17840,17800,103
|
|
20240808,094400,211112590,17840,17770,17840,17770,20
|
|
20240808,094300,210757120,17770,17810,17810,17770,351
|
|
20240808,094200,204511220,17840,17840,17840,17820,838
|
|
20240808,094100,189563570,17840,17860,17860,17840,270
|
|
20240808,094000,184745590,17870,17850,17870,17850,35
|
|
20240808,093900,184120160,17880,17870,17880,17850,771
|
|
20240808,093800,170343430,17880,17950,17950,17880,14
|
|
20240808,093700,170093040,17880,17880,17890,17880,105
|
|
20240808,093600,168214930,17890,17920,17920,17890,266
|
|
20240808,093500,163451440,17930,17930,17930,17920,36
|
|
20240808,093400,162806050,17920,17950,17950,17920,66
|
|
20240808,093300,161622730,17950,17920,17950,17920,69
|
|
20240808,093200,160384210,17960,17960,17960,17960,18
|
|
20240808,093100,160060930,17900,17900,17950,17900,41
|
|
20240808,093000,159326130,17910,17950,17950,17910,20
|
|
20240808,092900,158967850,17890,17960,17960,17890,1469
|
|
20240808,092800,132618590,17970,17970,17970,17970,1
|
|
20240808,092700,132600620,17970,17910,17970,17910,105
|
|
20240808,092600,130717840,17890,17890,17890,17890,10
|
|
20240808,092500,130538940,17930,17920,17930,17920,30
|
|
20240808,092400,130001130,17940,17910,17940,17870,993
|
|
20240808,092300,112245660,17950,17950,17950,17950,139
|
|
20240808,092200,109750610,17990,17990,17990,17990,0
|
|
20240808,092100,109750610,17990,17990,17990,17990,80
|
|
20240808,092000,108311410,17990,17950,17990,17950,76
|
|
20240808,091900,106945860,18000,18000,18000,18000,0
|
|
20240808,091800,106945860,18000,17950,18000,17950,53
|
|
20240808,091700,105992760,18020,17990,18040,17980,105
|
|
20240808,091600,104101720,17990,18050,18050,17990,182
|
|
20240808,091500,100820790,18050,17920,18050,17920,280
|
|
20240808,091400,95796970,17900,17870,17900,17870,183
|
|
20240808,091300,92524950,17870,17860,17920,17860,59
|
|
20240808,091200,91468580,17880,17880,17880,17880,15
|
|
20240808,091100,91200380,17910,17920,17930,17830,165
|
|
20240808,091000,88250130,17840,17940,17940,17840,128
|
|
20240808,090900,85966250,17930,17850,17930,17820,54
|
|
20240808,090800,85000980,17810,17810,17810,17810,0
|
|
20240808,090700,85000980,17810,17800,17850,17800,74
|
|
20240808,090600,83683080,17800,17940,17940,17800,18
|
|
20240808,090500,83360700,17900,17770,17940,17770,287
|
|
20240808,090400,78222630,17720,17740,17740,17710,126
|
|
20240808,090300,75990410,17740,17660,17780,17650,567
|
|
20240808,090200,65951740,17660,17680,17680,17660,769
|
|
20240808,090100,52367630,17680,17760,17760,17660,871
|
|
20240808,090000,36942320,17750,17940,17940,17750,2066
|