577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,183400,715403840,18390,18390,18390,18390,1667
|
|
20240812,183300,715403840,18390,18390,18390,18390,0
|
|
20240812,183200,715403840,18390,18390,18390,18390,0
|
|
20240812,183100,715403840,18390,18390,18390,18390,0
|
|
20240812,183000,715403840,18390,18390,18390,18390,0
|
|
20240812,182900,715403840,18390,18390,18390,18390,0
|
|
20240812,182800,715403840,18390,18390,18390,18390,0
|
|
20240812,182700,715403840,18390,18390,18390,18390,0
|
|
20240812,182600,715403840,18390,18390,18390,18390,0
|
|
20240812,182500,715403840,18390,18390,18390,18390,0
|
|
20240812,182400,715403840,18390,18390,18390,18390,0
|
|
20240812,182300,715403840,18390,18390,18390,18390,0
|
|
20240812,182200,715403840,18390,18390,18390,18390,0
|
|
20240812,182100,715403840,18390,18390,18390,18390,0
|
|
20240812,182000,715403840,18390,18390,18390,18390,0
|
|
20240812,181900,715403840,18390,18390,18390,18390,0
|
|
20240812,181800,715403840,18390,18390,18390,18390,0
|
|
20240812,181700,715403840,18390,18390,18390,18390,0
|
|
20240812,181600,715403840,18390,18390,18390,18390,0
|
|
20240812,181500,715403840,18390,18390,18390,18390,0
|
|
20240812,181400,715403840,18390,18390,18390,18390,0
|
|
20240812,181300,715403840,18390,18390,18390,18390,0
|
|
20240812,181200,715403840,18390,18390,18390,18390,0
|
|
20240812,181100,715403840,18390,18390,18390,18390,0
|
|
20240812,181000,715403840,18390,18390,18390,18390,0
|
|
20240812,180900,715403840,18390,18390,18390,18390,0
|
|
20240812,180800,715403840,18390,18390,18390,18390,0
|
|
20240812,180700,715403840,18390,18390,18390,18390,0
|
|
20240812,180600,715403840,18390,18390,18390,18390,0
|
|
20240812,180500,715403840,18390,18390,18390,18390,0
|
|
20240812,180400,715403840,18390,18390,18390,18390,1667
|
|
20240812,180300,715403840,18390,18390,18390,18390,0
|
|
20240812,180200,715403840,18390,18390,18390,18390,0
|
|
20240812,180100,715403840,18390,18390,18390,18390,0
|
|
20240812,180000,715403840,18390,18390,18390,18390,0
|
|
20240812,175900,715403840,18390,18390,18390,18390,0
|
|
20240812,175800,715403840,18390,18390,18390,18390,0
|
|
20240812,175700,715403840,18390,18390,18390,18390,0
|
|
20240812,175600,715403840,18390,18390,18390,18390,0
|
|
20240812,175500,715403840,18390,18390,18390,18390,0
|
|
20240812,175400,715403840,18390,18390,18390,18390,0
|
|
20240812,175300,715403840,18390,18390,18390,18390,0
|
|
20240812,175200,715403840,18390,18390,18390,18390,0
|
|
20240812,175100,715403840,18390,18390,18390,18390,0
|
|
20240812,175000,715403840,18390,18390,18390,18390,0
|
|
20240812,174900,715403840,18390,18390,18390,18390,0
|
|
20240812,174800,715403840,18390,18390,18390,18390,0
|
|
20240812,174700,715403840,18390,18390,18390,18390,0
|
|
20240812,174600,715403840,18390,18390,18390,18390,0
|
|
20240812,174500,715403840,18390,18390,18390,18390,0
|
|
20240812,174400,715403840,18390,18390,18390,18390,0
|
|
20240812,174300,715403840,18390,18390,18390,18390,0
|
|
20240812,174200,715403840,18390,18390,18390,18390,0
|
|
20240812,174100,715403840,18390,18390,18390,18390,0
|
|
20240812,174000,715403840,18390,18390,18390,18390,0
|
|
20240812,173900,715403840,18390,18390,18390,18390,0
|
|
20240812,173800,715403840,18390,18390,18390,18390,0
|
|
20240812,173700,715403840,18390,18390,18390,18390,0
|
|
20240812,173600,715403840,18390,18390,18390,18390,0
|
|
20240812,173500,715403840,18390,18390,18390,18390,0
|
|
20240812,173400,715403840,18390,18390,18390,18390,1667
|
|
20240812,173300,715403840,18390,18390,18390,18390,0
|
|
20240812,173200,715403840,18390,18390,18390,18390,0
|
|
20240812,173100,715403840,18390,18390,18390,18390,0
|
|
20240812,173000,715403840,18390,18390,18390,18390,0
|
|
20240812,172900,715403840,18390,18390,18390,18390,0
|
|
20240812,172800,715403840,18390,18390,18390,18390,0
|
|
20240812,172700,715403840,18390,18390,18390,18390,0
|
|
20240812,172600,715403840,18390,18390,18390,18390,0
|
|
20240812,172500,715403840,18390,18390,18390,18390,0
|
|
20240812,172400,715403840,18390,18390,18390,18390,0
|
|
20240812,172300,715403840,18390,18390,18390,18390,0
|
|
20240812,172200,715403840,18390,18390,18390,18390,0
|
|
20240812,172100,715403840,18390,18390,18390,18390,0
|
|
20240812,172000,715403840,18390,18390,18390,18390,0
|
|
20240812,171900,715403840,18390,18390,18390,18390,0
|
|
20240812,171800,715403840,18390,18390,18390,18390,0
|
|
20240812,171700,715403840,18390,18390,18390,18390,0
|
|
20240812,171600,715403840,18390,18390,18390,18390,0
|
|
20240812,171500,715403840,18390,18390,18390,18390,0
|
|
20240812,171400,715403840,18390,18390,18390,18390,0
|
|
20240812,171300,715403840,18390,18390,18390,18390,0
|
|
20240812,171200,715403840,18390,18390,18390,18390,0
|
|
20240812,171100,715403840,18390,18390,18390,18390,0
|
|
20240812,171000,715403840,18390,18390,18390,18390,0
|
|
20240812,170900,715403840,18390,18390,18390,18390,0
|
|
20240812,170800,715403840,18390,18390,18390,18390,0
|
|
20240812,170700,715403840,18390,18390,18390,18390,0
|
|
20240812,170600,715403840,18390,18390,18390,18390,0
|
|
20240812,170500,715403840,18390,18390,18390,18390,0
|
|
20240812,170400,715403840,18390,18390,18390,18390,1667
|
|
20240812,170300,715403840,18390,18390,18390,18390,0
|
|
20240812,170200,715403840,18390,18390,18390,18390,0
|
|
20240812,170100,715403840,18390,18390,18390,18390,0
|
|
20240812,170000,715403840,18390,18390,18390,18390,0
|
|
20240812,165900,715403840,18390,18390,18390,18390,0
|
|
20240812,165800,715403840,18390,18390,18390,18390,0
|
|
20240812,165700,715403840,18390,18390,18390,18390,0
|
|
20240812,165600,715403840,18390,18390,18390,18390,0
|
|
20240812,165500,715403840,18390,18390,18390,18390,0
|
|
20240812,165400,715403840,18390,18390,18390,18390,0
|
|
20240812,165300,715403840,18390,18390,18390,18390,0
|
|
20240812,165200,715403840,18390,18390,18390,18390,0
|
|
20240812,165100,715403840,18390,18390,18390,18390,0
|
|
20240812,165000,715403840,18390,18390,18390,18390,0
|
|
20240812,164900,715403840,18390,18390,18390,18390,0
|
|
20240812,164800,715403840,18390,18390,18390,18390,0
|
|
20240812,164700,715403840,18390,18390,18390,18390,0
|
|
20240812,164600,715403840,18390,18390,18390,18390,0
|
|
20240812,164500,715403840,18390,18390,18390,18390,0
|
|
20240812,164400,715403840,18390,18390,18390,18390,0
|
|
20240812,164300,715403840,18390,18390,18390,18390,0
|
|
20240812,164200,715403840,18390,18390,18390,18390,0
|
|
20240812,164100,715403840,18390,18390,18390,18390,0
|
|
20240812,164000,715403840,18390,18390,18390,18390,0
|
|
20240812,163900,715403840,18390,18390,18390,18390,0
|
|
20240812,163800,715403840,18390,18390,18390,18390,0
|
|
20240812,163700,715403840,18390,18390,18390,18390,0
|
|
20240812,163600,715403840,18390,18390,18390,18390,0
|
|
20240812,163500,715403840,18390,18390,18390,18390,0
|
|
20240812,163400,715403840,18390,18390,18390,18390,1667
|
|
20240812,163300,715403840,18390,18390,18390,18390,0
|
|
20240812,163200,715403840,18390,18390,18390,18390,0
|
|
20240812,163100,715403840,18390,18390,18390,18390,0
|
|
20240812,163000,715403840,18390,18390,18390,18390,0
|
|
20240812,162900,715403840,18390,18390,18390,18390,0
|
|
20240812,162800,715403840,18390,18390,18390,18390,0
|
|
20240812,162700,715403840,18390,18390,18390,18390,0
|
|
20240812,162600,715403840,18390,18390,18390,18390,0
|
|
20240812,162500,715403840,18390,18390,18390,18390,0
|
|
20240812,162400,715403840,18390,18390,18390,18390,0
|
|
20240812,162300,715403840,18390,18390,18390,18390,0
|
|
20240812,162200,715403840,18390,18390,18390,18390,0
|
|
20240812,162100,715403840,18390,18390,18390,18390,0
|
|
20240812,162000,715403840,18390,18390,18390,18390,0
|
|
20240812,161900,715403840,18390,18390,18390,18390,0
|
|
20240812,161800,715403840,18390,18390,18390,18390,0
|
|
20240812,161700,715403840,18390,18390,18390,18390,0
|
|
20240812,161600,715403840,18390,18390,18390,18390,0
|
|
20240812,161500,715403840,18390,18390,18390,18390,0
|
|
20240812,161400,715403840,18390,18390,18390,18390,0
|
|
20240812,161300,715403840,18390,18390,18390,18390,0
|
|
20240812,161200,715403840,18390,18390,18390,18390,0
|
|
20240812,161100,715403840,18390,18390,18390,18390,0
|
|
20240812,161000,715403840,18390,18390,18390,18390,0
|
|
20240812,160900,715403840,18390,18390,18390,18390,0
|
|
20240812,160800,715403840,18390,18390,18390,18390,0
|
|
20240812,160700,715403840,18390,18390,18390,18390,0
|
|
20240812,160600,715403840,18390,18390,18390,18390,0
|
|
20240812,160500,715403840,18390,18390,18390,18390,0
|
|
20240812,160400,715403840,18390,18390,18390,18390,1667
|
|
20240812,160300,715403840,18390,18390,18390,18390,0
|
|
20240812,160200,715403840,18390,18390,18390,18390,0
|
|
20240812,160100,715403840,18390,18390,18390,18390,0
|
|
20240812,160000,715403840,18390,18390,18390,18390,0
|
|
20240812,155900,715403840,18390,18390,18390,18390,0
|
|
20240812,155800,715403840,18390,18390,18390,18390,0
|
|
20240812,155700,715403840,18390,18390,18390,18390,0
|
|
20240812,155600,715403840,18390,18390,18390,18390,0
|
|
20240812,155500,715403840,18390,18390,18390,18390,0
|
|
20240812,155400,715403840,18390,18390,18390,18390,0
|
|
20240812,155300,715403840,18390,18390,18390,18390,0
|
|
20240812,155200,715403840,18390,18390,18390,18390,0
|
|
20240812,155100,715403840,18390,18390,18390,18390,0
|
|
20240812,155000,715403840,18390,18390,18390,18390,0
|
|
20240812,154900,715403840,18390,18390,18390,18390,0
|
|
20240812,154800,715403840,18390,18390,18390,18390,0
|
|
20240812,154700,715403840,18390,18390,18390,18390,0
|
|
20240812,154600,715403840,18390,18390,18390,18390,0
|
|
20240812,154500,715403840,18390,18390,18390,18390,0
|
|
20240812,154400,715403840,18390,18390,18390,18390,0
|
|
20240812,154300,715403840,18390,18390,18390,18390,0
|
|
20240812,154200,715403840,18390,18390,18390,18390,0
|
|
20240812,154100,715403840,18390,18390,18390,18390,0
|
|
20240812,154000,715403840,18390,18390,18390,18390,0
|
|
20240812,153900,715403840,18390,18390,18390,18390,0
|
|
20240812,153800,715403840,18390,18390,18390,18390,0
|
|
20240812,153700,715403840,18390,18390,18390,18390,0
|
|
20240812,153600,715403840,18390,18390,18390,18390,0
|
|
20240812,153500,715403840,18390,18390,18390,18390,0
|
|
20240812,153400,715403840,18390,18390,18390,18390,1667
|
|
20240812,153300,715403840,18390,18390,18390,18390,0
|
|
20240812,153200,715403840,18390,18390,18390,18390,0
|
|
20240812,153100,715403840,18390,18390,18390,18390,0
|
|
20240812,153000,715403840,18390,18390,18390,18390,1667
|
|
20240812,152900,684747710,18390,18390,18390,18390,0
|
|
20240812,152800,684747710,18390,18390,18390,18390,0
|
|
20240812,152700,684747710,18390,18390,18390,18390,0
|
|
20240812,152600,684747710,18390,18390,18390,18390,0
|
|
20240812,152500,684747710,18390,18390,18390,18390,0
|
|
20240812,152400,684747710,18390,18390,18390,18390,0
|
|
20240812,152300,684747710,18390,18390,18390,18390,0
|
|
20240812,152200,684747710,18390,18390,18390,18390,0
|
|
20240812,152100,684747710,18390,18390,18390,18390,0
|
|
20240812,152000,684747710,18390,18390,18390,18390,0
|
|
20240812,151900,684747710,18390,18380,18390,18350,189
|
|
20240812,151800,681276030,18380,18390,18390,18380,76
|
|
20240812,151700,679879030,18380,18380,18390,18380,153
|
|
20240812,151600,677066510,18390,18380,18390,18380,85
|
|
20240812,151500,675503700,18380,18390,18390,18380,96
|
|
20240812,151400,673738820,18390,18390,18390,18390,11
|
|
20240812,151300,673536530,18390,18380,18390,18380,96
|
|
20240812,151200,671771160,18380,18390,18390,18380,96
|
|
20240812,151100,670005730,18390,18390,18390,18390,55
|
|
20240812,151000,668994280,18400,18400,18400,18400,9
|
|
20240812,150900,668828680,18400,18400,18400,18400,120
|
|
20240812,150800,666620680,18400,18400,18400,18390,96
|
|
20240812,150700,664854850,18400,18400,18400,18400,7
|
|
20240812,150600,664726050,18390,18400,18400,18390,22
|
|
20240812,150500,664321320,18400,18400,18400,18390,35
|
|
20240812,150400,663677500,18400,18410,18410,18400,169
|
|
20240812,150300,660567650,18410,18410,18410,18410,68
|
|
20240812,150200,659315770,18410,18400,18410,18400,50
|
|
20240812,150100,658395760,18400,18400,18410,18400,33
|
|
20240812,150000,657788490,18410,18410,18410,18400,36
|
|
20240812,145900,657125750,18400,18400,18410,18400,49
|
|
20240812,145800,656223930,18400,18400,18400,18400,102
|
|
20240812,145700,654347130,18390,18390,18400,18390,64
|
|
20240812,145600,653170120,18390,18400,18400,18390,228
|
|
20240812,145500,648975070,18400,18390,18400,18370,55
|
|
20240812,145400,647963560,18390,18400,18400,18390,33
|
|
20240812,145300,647356620,18400,18400,18400,18400,3
|
|
20240812,145200,647301420,18400,18410,18410,18400,367
|
|
20240812,145100,640548310,18410,18410,18410,18410,31
|
|
20240812,145000,639977600,18410,18410,18410,18400,97
|
|
20240812,144900,638191900,18400,18400,18410,18400,210
|
|
20240812,144800,634327730,18400,18390,18400,18390,114
|
|
20240812,144700,632230950,18390,18390,18390,18390,13
|
|
20240812,144600,631991880,18390,18390,18390,18380,69
|
|
20240812,144500,630723110,18380,18380,18390,18380,141
|
|
20240812,144400,628131380,18390,18390,18390,18390,32
|
|
20240812,144300,627542900,18380,18380,18390,18380,32
|
|
20240812,144200,626954670,18390,18380,18390,18380,7
|
|
20240812,144100,626825960,18390,18390,18390,18380,108
|
|
20240812,144000,624840660,18390,18390,18390,18390,29
|
|
20240812,143900,624307350,18380,18390,18390,18380,218
|
|
20240812,143800,620298570,18400,18390,18400,18390,70
|
|
20240812,143700,619010590,18400,18390,18400,18390,27
|
|
20240812,143600,618513860,18390,18390,18400,18390,36
|
|
20240812,143500,617851750,18390,18400,18400,18390,73
|
|
20240812,143400,616509040,18400,18390,18400,18390,117
|
|
20240812,143300,614357150,18400,18400,18400,18390,52
|
|
20240812,143200,613400480,18390,18390,18400,18390,90
|
|
20240812,143100,611744590,18400,18400,18400,18400,51
|
|
20240812,143000,610806190,18400,18390,18400,18390,111
|
|
20240812,142900,608764390,18390,18400,18400,18390,61
|
|
20240812,142800,607642270,18400,18400,18400,18400,21
|
|
20240812,142700,607255870,18390,18400,18400,18390,206
|
|
20240812,142600,603465540,18390,18400,18400,18390,26
|
|
20240812,142500,602987250,18400,18390,18400,18390,19
|
|
20240812,142400,602637720,18400,18390,18400,18390,96
|
|
20240812,142300,600871810,18400,18390,18400,18390,57
|
|
20240812,142200,599823280,18400,18400,18400,18400,40
|
|
20240812,142100,599087280,18400,18400,18400,18400,17
|
|
20240812,142000,598774480,18400,18400,18400,18390,24
|
|
20240812,141900,598332960,18400,18400,18400,18390,52
|
|
20240812,141800,597376270,18400,18400,18400,18390,142
|
|
20240812,141700,594764030,18390,18400,18400,18390,238
|
|
20240812,141600,590385010,18400,18400,18400,18390,51
|
|
20240812,141500,589446850,18400,18400,18400,18390,24
|
|
20240812,141400,589005260,18400,18400,18400,18400,28
|
|
20240812,141300,588490060,18390,18400,18400,18390,53
|
|
20240812,141200,587515070,18390,18400,18400,18390,22
|
|
20240812,141100,587110280,18400,18400,18400,18390,41
|
|
20240812,141000,586355970,18400,18390,18400,18390,42
|
|
20240812,140900,585583420,18380,18390,18390,18380,43
|
|
20240812,140800,584792880,18390,18390,18390,18380,129
|
|
20240812,140700,582420680,18390,18390,18390,18390,44
|
|
20240812,140600,581611520,18390,18390,18400,18390,32
|
|
20240812,140500,581022930,18400,18400,18400,18390,44
|
|
20240812,140400,580213350,18390,18400,18400,18390,27
|
|
20240812,140300,579716710,18400,18390,18400,18390,75
|
|
20240812,140200,578337380,18390,18390,18400,18390,39
|
|
20240812,140100,577619910,18390,18390,18400,18390,31
|
|
20240812,140000,577049710,18390,18390,18390,18380,78
|
|
20240812,135900,575615380,18390,18390,18390,18380,24
|
|
20240812,135800,575174030,18390,18400,18400,18390,76
|
|
20240812,135700,573776350,18390,18400,18400,18390,27
|
|
20240812,135600,573279630,18400,18400,18400,18390,122
|
|
20240812,135500,571035400,18390,18400,18400,18390,24
|
|
20240812,135400,570593930,18400,18400,18400,18400,21
|
|
20240812,135300,570207530,18390,18380,18400,18380,43
|
|
20240812,135200,569416740,18390,18400,18400,18380,19
|
|
20240812,135100,569067170,18400,18390,18400,18390,45
|
|
20240812,135000,568239230,18380,18400,18400,18380,36
|
|
20240812,134900,567577110,18390,18400,18400,18390,42
|
|
20240812,134800,566804590,18400,18400,18410,18400,97
|
|
20240812,134700,565019740,18400,18400,18400,18400,1
|
|
20240812,134600,565001340,18400,18400,18400,18390,70
|
|
20240812,134500,563713750,18400,18390,18400,18390,34
|
|
20240812,134400,563088260,18400,18400,18400,18380,67
|
|
20240812,134300,561856070,18400,18400,18400,18390,101
|
|
20240812,134200,559997860,18400,18390,18400,18390,51
|
|
20240812,134100,559059680,18400,18400,18400,18390,17
|
|
20240812,134000,558746970,18400,18380,18400,18380,10
|
|
20240812,133900,558562990,18390,18400,18400,18390,107
|
|
20240812,133800,556594870,18400,18390,18400,18390,93
|
|
20240812,133700,554883690,18390,18400,18400,18390,26
|
|
20240812,133600,554405460,18400,18390,18400,18380,80
|
|
20240812,133500,552934910,18390,18390,18400,18390,118
|
|
20240812,133400,550764600,18390,18390,18400,18390,23
|
|
20240812,133300,550341540,18390,18390,18400,18390,36
|
|
20240812,133200,549679400,18400,18390,18400,18390,77
|
|
20240812,133100,548263150,18390,18390,18390,18390,25
|
|
20240812,133000,547803400,18390,18390,18390,18380,16
|
|
20240812,132900,547509220,18390,18390,18390,18380,176
|
|
20240812,132800,544272880,18390,18370,18390,18370,23
|
|
20240812,132700,543850200,18380,18380,18380,18370,26
|
|
20240812,132600,543372330,18380,18380,18380,18370,45
|
|
20240812,132500,542545360,18380,18380,18380,18370,13
|
|
20240812,132400,542306490,18370,18380,18380,18370,58
|
|
20240812,132300,541241020,18370,18370,18380,18370,60
|
|
20240812,132200,540138480,18380,18380,18380,18380,20
|
|
20240812,132100,539770880,18380,18370,18380,18370,66
|
|
20240812,132000,538558280,18380,18360,18380,18360,11
|
|
20240812,131900,538356300,18360,18360,18370,18360,41
|
|
20240812,131800,537603410,18350,18360,18360,18350,73
|
|
20240812,131700,536263200,18360,18370,18370,18350,53
|
|
20240812,131600,535290030,18350,18380,18380,18350,11
|
|
20240812,131500,535088030,18380,18360,18380,18360,91
|
|
20240812,131400,533417210,18380,18370,18380,18350,56
|
|
20240812,131300,532388580,18370,18380,18380,18370,21
|
|
20240812,131200,532002720,18380,18380,18380,18370,74
|
|
20240812,131100,530643240,18380,18370,18380,18370,17
|
|
20240812,131000,530330940,18360,18360,18370,18360,22
|
|
20240812,130900,529927010,18360,18360,18360,18350,66
|
|
20240812,130800,528715320,18360,18370,18370,18360,47
|
|
20240812,130700,527852290,18370,18370,18370,18360,34
|
|
20240812,130600,527227780,18370,18380,18380,18360,55
|
|
20240812,130500,526217740,18380,18370,18380,18370,33
|
|
20240812,130400,525611520,18380,18390,18390,18380,64
|
|
20240812,130300,524435010,18390,18380,18390,18380,24
|
|
20240812,130200,523993880,18390,18380,18390,18360,30
|
|
20240812,130100,523442540,18340,18380,18380,18340,12
|
|
20240812,130000,523222020,18340,18380,18380,18340,17
|
|
20240812,125900,522909840,18390,18350,18390,18350,136
|
|
20240812,125800,520413300,18360,18360,18360,18350,64
|
|
20240812,125700,519238330,18360,18360,18360,18360,8
|
|
20240812,125600,519091450,18360,18350,18360,18350,56
|
|
20240812,125500,518063550,18350,18340,18350,18340,42
|
|
20240812,125400,517292870,18350,18340,18350,18340,26
|
|
20240812,125300,516816020,18330,18340,18340,18330,41
|
|
20240812,125200,516064270,18340,18330,18340,18330,120
|
|
20240812,125100,513863480,18330,18340,18340,18330,9
|
|
20240812,125000,513698490,18340,18340,18340,18340,31
|
|
20240812,124900,513129950,18330,18350,18350,18330,102
|
|
20240812,124800,511259410,18340,18340,18340,18340,35
|
|
20240812,124700,510617510,18340,18340,18340,18340,43
|
|
20240812,124600,509828890,18340,18340,18340,18330,17
|
|
20240812,124500,509517180,18350,18340,18350,18340,34
|
|
20240812,124400,508893610,18340,18330,18340,18330,50
|
|
20240812,124300,507976880,18340,18330,18340,18330,27
|
|
20240812,124200,507481880,18340,18330,18340,18330,35
|
|
20240812,124100,506839990,18350,18330,18350,18330,61
|
|
20240812,124000,505721840,18350,18330,18350,18330,9
|
|
20240812,123900,505556830,18360,18360,18360,18330,37
|
|
20240812,123800,504878020,18320,18360,18360,18320,271
|
|
20240812,123700,499910210,18340,18340,18340,18330,131
|
|
20240812,123600,497507740,18340,18340,18340,18330,65
|
|
20240812,123500,496315790,18360,18330,18360,18330,7
|
|
20240812,123400,496187450,18360,18320,18360,18320,36
|
|
20240812,123300,495526880,18320,18320,18330,18320,148
|
|
20240812,123200,492815250,18330,18350,18350,18330,254
|
|
20240812,123100,488156920,18360,18360,18360,18360,27
|
|
20240812,123000,487661200,18350,18360,18360,18340,54
|
|
20240812,122900,486670290,18350,18360,18360,18350,29
|
|
20240812,122800,486138040,18350,18360,18360,18350,33
|
|
20240812,122700,485532300,18360,18370,18370,18360,44
|
|
20240812,122600,484724300,18370,18340,18370,18340,28
|
|
20240812,122500,484210120,18380,18340,18380,18340,42
|
|
20240812,122400,483439400,18350,18340,18350,18340,33
|
|
20240812,122300,482834110,18340,18380,18380,18340,189
|
|
20240812,122200,479365030,18360,18350,18360,18350,161
|
|
20240812,122100,476410210,18390,18390,18390,18330,14
|
|
20240812,122000,476153230,18330,18360,18390,18330,45
|
|
20240812,121900,475327140,18360,18400,18400,18350,50
|
|
20240812,121800,474409220,18360,18370,18370,18360,70
|
|
20240812,121700,473123610,18400,18360,18400,18360,59
|
|
20240812,121600,472039760,18350,18380,18380,18350,31
|
|
20240812,121500,471470280,18360,18410,18410,18360,597
|
|
20240812,121400,460498310,18410,18410,18410,18400,55
|
|
20240812,121300,459485830,18410,18390,18410,18390,36
|
|
20240812,121200,458823560,18400,18390,18400,18390,28
|
|
20240812,121100,458308430,18400,18400,18400,18400,26
|
|
20240812,121000,457830030,18400,18390,18400,18390,30
|
|
20240812,120900,457278260,18400,18390,18400,18390,87
|
|
20240812,120800,455677980,18390,18380,18390,18380,45
|
|
20240812,120700,454850510,18380,18390,18390,18380,58
|
|
20240812,120600,453784380,18380,18390,18390,18380,31
|
|
20240812,120500,453214420,18390,18390,18390,18380,42
|
|
20240812,120400,452442130,18390,18390,18390,18390,19
|
|
20240812,120300,452092720,18400,18410,18410,18400,83
|
|
20240812,120200,450565290,18410,18420,18420,18410,55
|
|
20240812,120100,449552670,18420,18420,18420,18400,28
|
|
20240812,120000,449037110,18420,18420,18420,18400,117
|
|
20240812,115900,446883040,18410,18420,18420,18410,21
|
|
20240812,115800,446496360,18410,18420,18420,18410,27
|
|
20240812,115700,445999090,18420,18410,18420,18410,9
|
|
20240812,115600,445833320,18410,18430,18430,18400,44
|
|
20240812,115500,445023290,18430,18400,18430,18400,155
|
|
20240812,115400,442168240,18410,18410,18410,18390,79
|
|
20240812,115300,440714030,18410,18400,18410,18390,20
|
|
20240812,115200,440346010,18400,18400,18410,18400,112
|
|
20240812,115100,438285040,18400,18410,18410,18400,19
|
|
20240812,115000,437935320,18410,18410,18410,18400,71
|
|
20240812,114900,436628700,18410,18410,18410,18400,73
|
|
20240812,114800,435285000,18410,18400,18410,18400,59
|
|
20240812,114700,434198820,18410,18400,18410,18400,45
|
|
20240812,114600,433370770,18400,18400,18400,18390,32
|
|
20240812,114500,432782120,18410,18410,18420,18410,46
|
|
20240812,114400,431935200,18420,18410,18420,18410,86
|
|
20240812,114300,430351930,18410,18410,18410,18400,56
|
|
20240812,114200,429321310,18410,18400,18410,18400,28
|
|
20240812,114100,428805930,18410,18400,18410,18400,34
|
|
20240812,114000,428180110,18410,18410,18410,18400,35
|
|
20240812,113900,427535840,18410,18400,18410,18400,28
|
|
20240812,113800,427020570,18400,18400,18410,18390,66
|
|
20240812,113700,425806110,18410,18400,18410,18400,28
|
|
20240812,113600,425290880,18410,18410,18410,18400,51
|
|
20240812,113500,424352430,18400,18400,18410,18390,396
|
|
20240812,113400,417066210,18390,18400,18400,18380,80
|
|
20240812,113300,415595070,18390,18400,18400,18390,90
|
|
20240812,113200,413939710,18390,18390,18390,18390,34
|
|
20240812,113100,413314450,18390,18390,18400,18390,161
|
|
20240812,113000,410353590,18390,18390,18390,18390,11
|
|
20240812,112900,410151300,18390,18390,18390,18380,75
|
|
20240812,112800,408772320,18380,18390,18390,18380,16
|
|
20240812,112700,408478200,18370,18380,18380,18370,22
|
|
20240812,112600,408073850,18370,18380,18390,18370,80
|
|
20240812,112500,406603290,18380,18390,18390,18380,82
|
|
20240812,112400,405096120,18390,18390,18390,18380,33
|
|
20240812,112300,404489320,18380,18390,18390,18380,324
|
|
20240812,112200,398531650,18390,18380,18390,18380,51
|
|
20240812,112100,397593970,18380,18380,18380,18380,51
|
|
20240812,112000,396656590,18380,18370,18380,18370,38
|
|
20240812,111900,395958450,18360,18380,18380,18360,63
|
|
20240812,111800,394801140,18380,18380,18380,18370,95
|
|
20240812,111700,393055540,18380,18380,18380,18370,64
|
|
20240812,111600,391879690,18380,18380,18390,18380,37
|
|
20240812,111500,391199390,18380,18380,18390,18380,88
|
|
20240812,111400,389581840,18380,18390,18390,18380,114
|
|
20240812,111300,387486400,18390,18380,18390,18380,86
|
|
20240812,111200,385905150,18390,18380,18390,18380,31
|
|
20240812,111100,385335120,18390,18390,18390,18380,37
|
|
20240812,111000,384654750,18380,18370,18380,18370,61
|
|
20240812,110900,383533680,18370,18380,18380,18370,58
|
|
20240812,110800,382468150,18380,18380,18380,18360,25
|
|
20240812,110700,382008790,18380,18370,18380,18370,84
|
|
20240812,110600,380465400,18370,18330,18380,18330,22
|
|
20240812,110500,380061530,18380,18380,18380,18380,13
|
|
20240812,110400,379822590,18330,18380,18380,18330,55
|
|
20240812,110300,378813950,18370,18370,18370,18340,59
|
|
20240812,110200,377731110,18370,18370,18380,18370,110
|
|
20240812,110100,375710320,18390,18380,18390,18380,21
|
|
20240812,110000,375324300,18370,18370,18380,18370,61
|
|
20240812,105900,374203260,18370,18370,18380,18370,75
|
|
20240812,105800,372825140,18370,18370,18370,18370,5
|
|
20240812,105700,372733290,18360,18350,18380,18350,19
|
|
20240812,105600,372384360,18370,18360,18370,18350,69
|
|
20240812,105500,371117460,18360,18330,18360,18330,41
|
|
20240812,105400,370365450,18330,18370,18370,18330,114
|
|
20240812,105300,368272570,18370,18370,18370,18360,62
|
|
20240812,105200,367133790,18370,18370,18370,18360,53
|
|
20240812,105100,366160540,18360,18370,18370,18360,39
|
|
20240812,105000,365444250,18370,18340,18370,18320,77
|
|
20240812,104900,364031540,18320,18340,18370,18320,164
|
|
20240812,104800,361024360,18330,18360,18370,18330,298
|
|
20240812,104700,355559080,18360,18370,18370,18360,11
|
|
20240812,104600,355357080,18370,18360,18370,18360,42
|
|
20240812,104500,354585720,18360,18360,18370,18360,73
|
|
20240812,104400,353245400,18370,18370,18370,18370,14
|
|
20240812,104300,352988220,18370,18370,18370,18360,39
|
|
20240812,104200,352272070,18370,18360,18370,18360,58
|
|
20240812,104100,351206820,18360,18370,18370,18360,48
|
|
20240812,104000,350325460,18350,18350,18370,18350,82
|
|
20240812,103900,348820190,18350,18360,18360,18350,23
|
|
20240812,103800,348398040,18360,18360,18360,18360,17
|
|
20240812,103700,348085920,18360,18350,18360,18350,160
|
|
20240812,103600,345149010,18360,18360,18360,18350,26
|
|
20240812,103500,344671830,18360,18360,18360,18350,20
|
|
20240812,103400,344304730,18360,18350,18360,18350,58
|
|
20240812,103300,343240110,18350,18350,18360,18350,72
|
|
20240812,103200,341918890,18360,18340,18360,18340,18
|
|
20240812,103100,341588530,18360,18340,18360,18320,103
|
|
20240812,103000,339700300,18340,18350,18360,18340,77
|
|
20240812,102900,338287590,18340,18350,18350,18340,33
|
|
20240812,102800,337682230,18350,18340,18350,18330,80
|
|
20240812,102700,336215520,18340,18350,18350,18340,137
|
|
20240812,102600,333702200,18360,18350,18360,18350,20
|
|
20240812,102500,333335170,18360,18340,18360,18340,257
|
|
20240812,102400,328619060,18340,18340,18340,18340,22
|
|
20240812,102300,328215580,18340,18350,18350,18340,90
|
|
20240812,102200,326564620,18340,18350,18350,18340,26
|
|
20240812,102100,326087760,18350,18350,18350,18350,28
|
|
20240812,102000,325573960,18350,18340,18350,18340,20
|
|
20240812,101900,325207130,18340,18340,18350,18340,101
|
|
20240812,101800,323353800,18340,18340,18340,18330,128
|
|
20240812,101700,321006780,18340,18330,18340,18330,149
|
|
20240812,101600,318274700,18330,18300,18330,18300,153
|
|
20240812,101500,315472370,18290,18290,18290,18240,369
|
|
20240812,101400,308725810,18290,18230,18290,18220,53
|
|
20240812,101300,307759830,18290,18280,18290,18220,424
|
|
20240812,101200,300017740,18290,18290,18290,18290,22
|
|
20240812,101100,299615360,18290,18290,18290,18290,11
|
|
20240812,101000,299414170,18290,18310,18310,18290,663
|
|
20240812,100900,287286560,18320,18320,18320,18310,66
|
|
20240812,100800,286077590,18320,18320,18320,18310,295
|
|
20240812,100700,280675890,18320,18330,18330,18320,21
|
|
20240812,100600,280291100,18330,18320,18330,18310,288
|
|
20240812,100500,275016560,18320,18310,18320,18310,189
|
|
20240812,100400,271554480,18310,18310,18310,18310,6
|
|
20240812,100300,271444620,18310,18300,18310,18300,22
|
|
20240812,100200,271041980,18310,18310,18310,18310,142
|
|
20240812,100100,268441960,18310,18310,18310,18310,4
|
|
20240812,100000,268368720,18310,18320,18320,18310,559
|
|
20240812,095900,258133340,18320,18310,18320,18310,44
|
|
20240812,095800,257327630,18300,18310,18310,18300,40
|
|
20240812,095700,256595410,18310,18310,18310,18310,1
|
|
20240812,095600,256577100,18260,18320,18320,18260,716
|
|
20240812,095500,243488510,18320,18310,18320,18310,34
|
|
20240812,095400,242865800,18300,18330,18330,18300,104
|
|
20240812,095300,240961830,18340,18340,18340,18340,42
|
|
20240812,095200,240191550,18340,18350,18350,18340,12
|
|
20240812,095100,239971450,18330,18330,18340,18320,216
|
|
20240812,095000,236011010,18340,18350,18350,18330,1007
|
|
20240812,094900,217552040,18350,18330,18350,18330,235
|
|
20240812,094800,213242870,18330,18330,18330,18330,33
|
|
20240812,094700,212637980,18330,18320,18330,18320,62
|
|
20240812,094600,211502040,18320,18310,18330,18310,170
|
|
20240812,094500,208387650,18310,18290,18310,18290,678
|
|
20240812,094400,195980610,18300,18300,18300,18300,21
|
|
20240812,094300,195596310,18300,18290,18300,18290,54
|
|
20240812,094200,194608300,18300,18290,18300,18290,663
|
|
20240812,094100,182480690,18290,18290,18290,18280,108
|
|
20240812,094000,180505480,18290,18280,18290,18280,43
|
|
20240812,093900,179719120,18280,18280,18280,18280,1
|
|
20240812,093800,179700840,18290,18250,18290,18250,907
|
|
20240812,093700,163133790,18250,18250,18250,18240,25
|
|
20240812,093600,162677640,18230,18220,18230,18220,108
|
|
20240812,093500,160708950,18230,18230,18230,18230,8
|
|
20240812,093400,160563110,18240,18240,18240,18240,0
|
|
20240812,093300,160563110,18240,18240,18240,18240,40
|
|
20240812,093200,159833510,18210,18220,18220,18210,61
|
|
20240812,093100,158722210,18250,18250,18250,18250,0
|
|
20240812,093000,158722210,18250,18270,18270,18250,1313
|
|
20240812,092900,134756120,18260,18280,18280,18260,44
|
|
20240812,092800,133952460,18290,18290,18290,18280,287
|
|
20240812,092700,128704660,18300,18300,18300,18290,66
|
|
20240812,092600,127496870,18300,18300,18300,18300,170
|
|
20240812,092500,124385870,18300,18300,18300,18300,17
|
|
20240812,092400,124074770,18300,18290,18300,18290,324
|
|
20240812,092300,118147910,18290,18290,18290,18290,0
|
|
20240812,092200,118147910,18290,18290,18290,18290,15
|
|
20240812,092100,117873560,18290,18280,18290,18280,563
|
|
20240812,092000,107576690,18290,18300,18300,18290,244
|
|
20240812,091900,103113800,18300,18290,18300,18290,42
|
|
20240812,091800,102345480,18290,18290,18290,18290,9
|
|
20240812,091700,102180870,18290,18270,18290,18270,265
|
|
20240812,091600,97336000,18260,18230,18260,18230,1786
|
|
20240812,091500,64771770,18230,18220,18230,18220,505
|
|
20240812,091400,55570200,18210,18220,18220,18210,213
|
|
20240812,091300,51689440,18220,18220,18220,18220,1
|
|
20240812,091200,51671220,18220,18220,18220,18220,2
|
|
20240812,091100,51634780,18230,18250,18250,18230,134
|
|
20240812,091000,49190640,18250,18240,18250,18240,20
|
|
20240812,090900,48825790,18260,18270,18300,18260,126
|
|
20240812,090800,46523180,18310,18200,18310,18200,952
|
|
20240812,090700,29129450,18200,18190,18200,18190,170
|
|
20240812,090600,26037140,18200,18190,18200,18190,109
|
|
20240812,090500,24053350,18190,18190,18190,18190,6
|
|
20240812,090400,23944210,18190,18150,18190,18150,177
|
|
20240812,090300,20731060,18150,18130,18150,18070,113
|
|
20240812,090200,18685560,18180,18180,18180,18180,165
|
|
20240812,090100,15685860,18180,18180,18180,18180,10
|
|
20240812,090000,15504060,18070,18070,18070,18070,858
|