577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,183400,1294443730,18760,18760,18760,18760,2072
|
|
20240816,183300,1294443730,18760,18760,18760,18760,0
|
|
20240816,183200,1294443730,18760,18760,18760,18760,0
|
|
20240816,183100,1294443730,18760,18760,18760,18760,0
|
|
20240816,183000,1294443730,18760,18760,18760,18760,0
|
|
20240816,182900,1294443730,18760,18760,18760,18760,0
|
|
20240816,182800,1294443730,18760,18760,18760,18760,0
|
|
20240816,182700,1294443730,18760,18760,18760,18760,0
|
|
20240816,182600,1294443730,18760,18760,18760,18760,0
|
|
20240816,182500,1294443730,18760,18760,18760,18760,0
|
|
20240816,182400,1294443730,18760,18760,18760,18760,0
|
|
20240816,182300,1294443730,18760,18760,18760,18760,0
|
|
20240816,182200,1294443730,18760,18760,18760,18760,0
|
|
20240816,182100,1294443730,18760,18760,18760,18760,0
|
|
20240816,182000,1294443730,18760,18760,18760,18760,0
|
|
20240816,181900,1294443730,18760,18760,18760,18760,0
|
|
20240816,181800,1294443730,18760,18760,18760,18760,0
|
|
20240816,181700,1294443730,18760,18760,18760,18760,0
|
|
20240816,181600,1294443730,18760,18760,18760,18760,0
|
|
20240816,181500,1294443730,18760,18760,18760,18760,0
|
|
20240816,181400,1294443730,18760,18760,18760,18760,0
|
|
20240816,181300,1294443730,18760,18760,18760,18760,0
|
|
20240816,181200,1294443730,18760,18760,18760,18760,0
|
|
20240816,181100,1294443730,18760,18760,18760,18760,0
|
|
20240816,181000,1294443730,18760,18760,18760,18760,0
|
|
20240816,180900,1294443730,18760,18760,18760,18760,0
|
|
20240816,180800,1294443730,18760,18760,18760,18760,0
|
|
20240816,180700,1294443730,18760,18760,18760,18760,0
|
|
20240816,180600,1294443730,18760,18760,18760,18760,0
|
|
20240816,180500,1294443730,18760,18760,18760,18760,0
|
|
20240816,180400,1294443730,18760,18760,18760,18760,2072
|
|
20240816,180300,1294443730,18760,18760,18760,18760,0
|
|
20240816,180200,1294443730,18760,18760,18760,18760,0
|
|
20240816,180100,1294443730,18760,18760,18760,18760,0
|
|
20240816,180000,1294443730,18760,18760,18760,18760,0
|
|
20240816,175900,1294443730,18760,18760,18760,18760,0
|
|
20240816,175800,1294443730,18760,18760,18760,18760,0
|
|
20240816,175700,1294443730,18760,18760,18760,18760,0
|
|
20240816,175600,1294443730,18760,18760,18760,18760,0
|
|
20240816,175500,1294443730,18760,18760,18760,18760,0
|
|
20240816,175400,1294443730,18760,18760,18760,18760,0
|
|
20240816,175300,1294443730,18760,18760,18760,18760,0
|
|
20240816,175200,1294443730,18760,18760,18760,18760,0
|
|
20240816,175100,1294443730,18760,18760,18760,18760,0
|
|
20240816,175000,1294443730,18760,18760,18760,18760,0
|
|
20240816,174900,1294443730,18760,18760,18760,18760,0
|
|
20240816,174800,1294443730,18760,18760,18760,18760,0
|
|
20240816,174700,1294443730,18760,18760,18760,18760,0
|
|
20240816,174600,1294443730,18760,18760,18760,18760,0
|
|
20240816,174500,1294443730,18760,18760,18760,18760,0
|
|
20240816,174400,1294443730,18760,18760,18760,18760,0
|
|
20240816,174300,1294443730,18760,18760,18760,18760,0
|
|
20240816,174200,1294443730,18760,18760,18760,18760,0
|
|
20240816,174100,1294443730,18760,18760,18760,18760,0
|
|
20240816,174000,1294443730,18760,18760,18760,18760,0
|
|
20240816,173900,1294443730,18760,18760,18760,18760,0
|
|
20240816,173800,1294443730,18760,18760,18760,18760,0
|
|
20240816,173700,1294443730,18760,18760,18760,18760,0
|
|
20240816,173600,1294443730,18760,18760,18760,18760,0
|
|
20240816,173500,1294443730,18760,18760,18760,18760,0
|
|
20240816,173400,1294443730,18760,18760,18760,18760,2072
|
|
20240816,173300,1294443730,18760,18760,18760,18760,0
|
|
20240816,173200,1294443730,18760,18760,18760,18760,0
|
|
20240816,173100,1294443730,18760,18760,18760,18760,0
|
|
20240816,173000,1294443730,18760,18760,18760,18760,0
|
|
20240816,172900,1294443730,18760,18760,18760,18760,0
|
|
20240816,172800,1294443730,18760,18760,18760,18760,0
|
|
20240816,172700,1294443730,18760,18760,18760,18760,0
|
|
20240816,172600,1294443730,18760,18760,18760,18760,0
|
|
20240816,172500,1294443730,18760,18760,18760,18760,0
|
|
20240816,172400,1294443730,18760,18760,18760,18760,0
|
|
20240816,172300,1294443730,18760,18760,18760,18760,0
|
|
20240816,172200,1294443730,18760,18760,18760,18760,0
|
|
20240816,172100,1294443730,18760,18760,18760,18760,0
|
|
20240816,172000,1294443730,18760,18760,18760,18760,0
|
|
20240816,171900,1294443730,18760,18760,18760,18760,0
|
|
20240816,171800,1294443730,18760,18760,18760,18760,0
|
|
20240816,171700,1294443730,18760,18760,18760,18760,0
|
|
20240816,171600,1294443730,18760,18760,18760,18760,0
|
|
20240816,171500,1294443730,18760,18760,18760,18760,0
|
|
20240816,171400,1294443730,18760,18760,18760,18760,0
|
|
20240816,171300,1294443730,18760,18760,18760,18760,0
|
|
20240816,171200,1294443730,18760,18760,18760,18760,0
|
|
20240816,171100,1294443730,18760,18760,18760,18760,0
|
|
20240816,171000,1294443730,18760,18760,18760,18760,0
|
|
20240816,170900,1294443730,18760,18760,18760,18760,0
|
|
20240816,170800,1294443730,18760,18760,18760,18760,0
|
|
20240816,170700,1294443730,18760,18760,18760,18760,0
|
|
20240816,170600,1294443730,18760,18760,18760,18760,0
|
|
20240816,170500,1294443730,18760,18760,18760,18760,0
|
|
20240816,170400,1294443730,18760,18760,18760,18760,2072
|
|
20240816,170300,1294443730,18760,18760,18760,18760,0
|
|
20240816,170200,1294443730,18760,18760,18760,18760,0
|
|
20240816,170100,1294443730,18760,18760,18760,18760,0
|
|
20240816,170000,1294443730,18760,18760,18760,18760,0
|
|
20240816,165900,1294443730,18760,18760,18760,18760,0
|
|
20240816,165800,1294443730,18760,18760,18760,18760,0
|
|
20240816,165700,1294443730,18760,18760,18760,18760,0
|
|
20240816,165600,1294443730,18760,18760,18760,18760,0
|
|
20240816,165500,1294443730,18760,18760,18760,18760,0
|
|
20240816,165400,1294443730,18760,18760,18760,18760,0
|
|
20240816,165300,1294443730,18760,18760,18760,18760,0
|
|
20240816,165200,1294443730,18760,18760,18760,18760,0
|
|
20240816,165100,1294443730,18760,18760,18760,18760,0
|
|
20240816,165000,1294443730,18760,18760,18760,18760,0
|
|
20240816,164900,1294443730,18760,18760,18760,18760,0
|
|
20240816,164800,1294443730,18760,18760,18760,18760,0
|
|
20240816,164700,1294443730,18760,18760,18760,18760,0
|
|
20240816,164600,1294443730,18760,18760,18760,18760,0
|
|
20240816,164500,1294443730,18760,18760,18760,18760,0
|
|
20240816,164400,1294443730,18760,18760,18760,18760,0
|
|
20240816,164300,1294443730,18760,18760,18760,18760,0
|
|
20240816,164200,1294443730,18760,18760,18760,18760,0
|
|
20240816,164100,1294443730,18760,18760,18760,18760,0
|
|
20240816,164000,1294443730,18760,18760,18760,18760,0
|
|
20240816,163900,1294443730,18760,18760,18760,18760,0
|
|
20240816,163800,1294443730,18760,18760,18760,18760,0
|
|
20240816,163700,1294443730,18760,18760,18760,18760,0
|
|
20240816,163600,1294443730,18760,18760,18760,18760,0
|
|
20240816,163500,1294443730,18760,18760,18760,18760,0
|
|
20240816,163400,1294443730,18760,18760,18760,18760,2072
|
|
20240816,163300,1294443730,18760,18760,18760,18760,0
|
|
20240816,163200,1294443730,18760,18760,18760,18760,0
|
|
20240816,163100,1294443730,18760,18760,18760,18760,0
|
|
20240816,163000,1294443730,18760,18760,18760,18760,0
|
|
20240816,162900,1294443730,18760,18760,18760,18760,0
|
|
20240816,162800,1294443730,18760,18760,18760,18760,0
|
|
20240816,162700,1294443730,18760,18760,18760,18760,0
|
|
20240816,162600,1294443730,18760,18760,18760,18760,0
|
|
20240816,162500,1294443730,18760,18760,18760,18760,0
|
|
20240816,162400,1294443730,18760,18760,18760,18760,0
|
|
20240816,162300,1294443730,18760,18760,18760,18760,0
|
|
20240816,162200,1294443730,18760,18760,18760,18760,0
|
|
20240816,162100,1294443730,18760,18760,18760,18760,0
|
|
20240816,162000,1294443730,18760,18760,18760,18760,0
|
|
20240816,161900,1294443730,18760,18760,18760,18760,0
|
|
20240816,161800,1294443730,18760,18760,18760,18760,0
|
|
20240816,161700,1294443730,18760,18760,18760,18760,0
|
|
20240816,161600,1294443730,18760,18760,18760,18760,0
|
|
20240816,161500,1294443730,18760,18760,18760,18760,0
|
|
20240816,161400,1294443730,18760,18760,18760,18760,0
|
|
20240816,161300,1294443730,18760,18760,18760,18760,0
|
|
20240816,161200,1294443730,18760,18760,18760,18760,0
|
|
20240816,161100,1294443730,18760,18760,18760,18760,0
|
|
20240816,161000,1294443730,18760,18760,18760,18760,0
|
|
20240816,160900,1294443730,18760,18760,18760,18760,0
|
|
20240816,160800,1294443730,18760,18760,18760,18760,0
|
|
20240816,160700,1294443730,18760,18760,18760,18760,0
|
|
20240816,160600,1294443730,18760,18760,18760,18760,0
|
|
20240816,160500,1294443730,18760,18760,18760,18760,0
|
|
20240816,160400,1294443730,18760,18760,18760,18760,2072
|
|
20240816,160300,1294443730,18760,18760,18760,18760,0
|
|
20240816,160200,1294443730,18760,18760,18760,18760,0
|
|
20240816,160100,1294443730,18760,18760,18760,18760,0
|
|
20240816,160000,1294443730,18760,18760,18760,18760,0
|
|
20240816,155900,1294443730,18760,18760,18760,18760,0
|
|
20240816,155800,1294443730,18760,18760,18760,18760,0
|
|
20240816,155700,1294443730,18760,18760,18760,18760,0
|
|
20240816,155600,1294443730,18760,18760,18760,18760,0
|
|
20240816,155500,1294443730,18760,18760,18760,18760,0
|
|
20240816,155400,1294443730,18760,18760,18760,18760,0
|
|
20240816,155300,1294443730,18760,18760,18760,18760,0
|
|
20240816,155200,1294443730,18760,18760,18760,18760,0
|
|
20240816,155100,1294443730,18760,18760,18760,18760,0
|
|
20240816,155000,1294443730,18760,18760,18760,18760,0
|
|
20240816,154900,1294443730,18760,18760,18760,18760,0
|
|
20240816,154800,1294443730,18760,18760,18760,18760,0
|
|
20240816,154700,1294443730,18760,18760,18760,18760,0
|
|
20240816,154600,1294443730,18760,18760,18760,18760,0
|
|
20240816,154500,1294443730,18760,18760,18760,18760,0
|
|
20240816,154400,1294443730,18760,18760,18760,18760,0
|
|
20240816,154300,1294443730,18760,18760,18760,18760,0
|
|
20240816,154200,1294443730,18760,18760,18760,18760,0
|
|
20240816,154100,1294443730,18760,18760,18760,18760,0
|
|
20240816,154000,1294443730,18760,18760,18760,18760,0
|
|
20240816,153900,1294443730,18760,18760,18760,18760,0
|
|
20240816,153800,1294443730,18760,18760,18760,18760,0
|
|
20240816,153700,1294443730,18760,18760,18760,18760,0
|
|
20240816,153600,1294443730,18760,18760,18760,18760,0
|
|
20240816,153500,1294443730,18760,18760,18760,18760,0
|
|
20240816,153400,1294443730,18760,18760,18760,18760,2072
|
|
20240816,153300,1294443730,18760,18760,18760,18760,0
|
|
20240816,153200,1294443730,18760,18760,18760,18760,0
|
|
20240816,153100,1294443730,18760,18760,18760,18760,0
|
|
20240816,153000,1294443730,18760,18760,18760,18760,2072
|
|
20240816,152900,1255573010,18900,18900,18900,18900,0
|
|
20240816,152800,1255573010,18900,18900,18900,18900,0
|
|
20240816,152700,1255573010,18900,18900,18900,18900,0
|
|
20240816,152600,1255573010,18900,18900,18900,18900,0
|
|
20240816,152500,1255573010,18900,18900,18900,18900,0
|
|
20240816,152400,1255573010,18900,18900,18900,18900,0
|
|
20240816,152300,1255573010,18900,18900,18900,18900,0
|
|
20240816,152200,1255573010,18900,18900,18900,18900,0
|
|
20240816,152100,1255573010,18900,18900,18900,18900,0
|
|
20240816,152000,1255573010,18900,18900,18900,18900,0
|
|
20240816,151900,1255573010,18900,18860,18900,18850,150
|
|
20240816,151800,1252740450,18890,18870,18890,18860,33
|
|
20240816,151700,1252117730,18870,18880,18880,18870,96
|
|
20240816,151600,1250306000,18880,18880,18890,18880,156
|
|
20240816,151500,1247359200,18880,18880,18890,18880,22
|
|
20240816,151400,1246943830,18890,18890,18900,18890,184
|
|
20240816,151300,1243467950,18900,18900,18900,18890,42
|
|
20240816,151200,1242674180,18890,18890,18890,18890,5
|
|
20240816,151100,1242579730,18890,18890,18890,18890,2
|
|
20240816,151000,1242541950,18890,18890,18900,18890,16
|
|
20240816,150900,1242239590,18900,18870,18900,18870,5
|
|
20240816,150800,1242145150,18870,18880,18880,18870,5
|
|
20240816,150700,1242050790,18870,18880,18880,18870,10
|
|
20240816,150600,1241862050,18880,18890,18900,18870,562
|
|
20240816,150500,1231246060,18900,18920,18920,18890,85
|
|
20240816,150400,1229639010,18930,18930,18930,18920,23
|
|
20240816,150300,1229203630,18900,18900,18910,18900,23
|
|
20240816,150200,1228768910,18900,18900,18950,18900,10
|
|
20240816,150100,1228579650,18900,18950,18950,18900,2
|
|
20240816,150000,1228541800,18890,18880,18950,18880,247
|
|
20240816,145900,1223873760,18880,18900,18900,18880,225
|
|
20240816,145800,1219622790,18900,18910,18910,18900,4
|
|
20240816,145700,1219547170,18920,18910,18920,18900,20
|
|
20240816,145600,1219168810,18900,18910,18910,18900,80
|
|
20240816,145500,1217656800,18880,18880,18880,18880,0
|
|
20240816,145400,1217656800,18880,18930,18930,18880,72
|
|
20240816,145300,1216293990,18930,18920,18930,18920,40
|
|
20240816,145200,1215536810,18920,18920,18920,18920,76
|
|
20240816,145100,1214098890,18910,18880,18930,18880,5
|
|
20240816,145000,1214004380,18890,18850,18890,18850,758
|
|
20240816,144900,1199685820,18850,18890,18900,18850,1428
|
|
20240816,144800,1172711340,18900,18910,18910,18900,510
|
|
20240816,144700,1163071620,18920,18930,18930,18920,99
|
|
20240816,144600,1161198520,18930,18920,18930,18920,4
|
|
20240816,144500,1161122820,18920,18940,18940,18920,6
|
|
20240816,144400,1161009200,18940,18920,18940,18920,201
|
|
20240816,144300,1157202330,18920,18950,18960,18920,258
|
|
20240816,144200,1152315850,18950,18940,18960,18940,45
|
|
20240816,144100,1151462920,18920,18920,18950,18920,40
|
|
20240816,144000,1150705730,18920,18930,18930,18920,3
|
|
20240816,143900,1150648950,18920,18920,18930,18920,9
|
|
20240816,143800,1150478630,18920,18930,18930,18920,8
|
|
20240816,143700,1150327210,18920,18930,18930,18920,6
|
|
20240816,143600,1150213660,18920,18920,18920,18920,5
|
|
20240816,143500,1150119060,18920,18940,18940,18920,69
|
|
20240816,143400,1148812340,18950,18960,18960,18940,222
|
|
20240816,143300,1144605640,18970,18970,18970,18970,58
|
|
20240816,143200,1143505380,18970,18980,18980,18970,2
|
|
20240816,143100,1143467430,18980,18970,18980,18970,4
|
|
20240816,143000,1143391540,18970,18980,18980,18970,5
|
|
20240816,142900,1143296680,18980,18990,19000,18980,232
|
|
20240816,142800,1138892800,18980,18990,18990,18980,42
|
|
20240816,142700,1138095230,18980,18990,18990,18980,50
|
|
20240816,142600,1137145790,18980,18990,18990,18980,45
|
|
20240816,142500,1136291270,18980,18980,18990,18980,9
|
|
20240816,142400,1136120390,18990,18980,18990,18980,39
|
|
20240816,142300,1135379820,18980,18980,18990,18980,46
|
|
20240816,142200,1134506340,18980,18980,18990,18980,53
|
|
20240816,142100,1133499930,18990,18990,18990,18980,307
|
|
20240816,142000,1127670020,18990,18990,19000,18990,67
|
|
20240816,141900,1126397330,18990,19000,19000,18990,49
|
|
20240816,141800,1125466350,18990,18990,19000,18990,36
|
|
20240816,141700,1124782700,18980,18980,18980,18980,2
|
|
20240816,141600,1124744740,18990,18990,18990,18970,139
|
|
20240816,141500,1122106130,18970,18990,19000,18970,108
|
|
20240816,141400,1120055220,18990,18980,18990,18980,227
|
|
20240816,141300,1115744510,18980,18990,18990,18980,6
|
|
20240816,141200,1115630600,18980,18970,18990,18970,47
|
|
20240816,141100,1114738510,18980,18980,18980,18980,55
|
|
20240816,141000,1113694610,18980,18980,18990,18970,40
|
|
20240816,140900,1112935410,18990,18970,18990,18970,6
|
|
20240816,140800,1112821550,18970,18980,18980,18970,89
|
|
20240816,140700,1111132350,18970,18970,18990,18970,139
|
|
20240816,140600,1108494240,18980,18960,18980,18960,14
|
|
20240816,140500,1108228580,18960,18980,18980,18960,3
|
|
20240816,140400,1108171680,18990,18970,18990,18960,41
|
|
20240816,140300,1107393910,18980,18980,18990,18980,105
|
|
20240816,140200,1105400920,18970,18990,18990,18970,7
|
|
20240816,140100,1105268050,18980,18970,18980,18970,113
|
|
20240816,140000,1103123350,18980,18960,18980,18960,81
|
|
20240816,135900,1101586700,18960,18950,18970,18950,5
|
|
20240816,135800,1101491880,18950,18950,18960,18950,4
|
|
20240816,135700,1101416060,18960,18970,18970,18960,49
|
|
20240816,135600,1100486960,18950,18970,18980,18950,226
|
|
20240816,135500,1096202030,18980,18980,18980,18980,39
|
|
20240816,135400,1095461810,18970,18970,18970,18970,314
|
|
20240816,135300,1089505230,18980,18980,18980,18970,137
|
|
20240816,135200,1086905000,18990,18980,18990,18980,501
|
|
20240816,135100,1077395000,18980,18990,18990,18980,46
|
|
20240816,135000,1076521500,18980,18990,18990,18980,152
|
|
20240816,134900,1073635060,19000,18990,19000,18990,178
|
|
20240816,134800,1070254470,18990,18980,19000,18980,81
|
|
20240816,134700,1068716300,18980,19000,19000,18980,447
|
|
20240816,134600,1060229150,19000,18990,19000,18990,205
|
|
20240816,134500,1056336180,19000,18990,19000,18990,47
|
|
20240816,134400,1055443230,19000,18990,19000,18990,75
|
|
20240816,134300,1054018270,19000,18990,19000,18990,50
|
|
20240816,134200,1053068440,18990,18980,18990,18980,17
|
|
20240816,134100,1052745640,18980,18980,18990,18980,424
|
|
20240816,134000,1044697710,18990,18990,18990,18980,52
|
|
20240816,133900,1043710250,18980,18990,18990,18980,46
|
|
20240816,133800,1042836780,18980,18990,18990,18980,8
|
|
20240816,133700,1042684880,18980,18990,19000,18980,221
|
|
20240816,133600,1038487340,18980,18980,18990,18980,304
|
|
20240816,133500,1032717030,18980,18990,18990,18980,3
|
|
20240816,133400,1032660070,18990,18990,19000,18980,136
|
|
20240816,133300,1030077440,18990,18990,19000,18990,50
|
|
20240816,133200,1029127540,18990,18980,18990,18980,93
|
|
20240816,133100,1027361490,18990,18980,18990,18980,226
|
|
20240816,133000,1023069780,18990,18990,18990,18980,291
|
|
20240816,132900,1017543700,18990,18990,18990,18980,53
|
|
20240816,132800,1016537250,18990,18990,18990,18980,46
|
|
20240816,132700,1015663750,18980,18980,18980,18980,3
|
|
20240816,132600,1015606810,19000,18980,19000,18980,46
|
|
20240816,132500,1014733230,18990,18980,18990,18980,54
|
|
20240816,132400,1013707890,18980,18990,18990,18980,45
|
|
20240816,132300,1012853350,18980,18990,19000,18980,201
|
|
20240816,132200,1009036890,18990,18990,19000,18990,79
|
|
20240816,132100,1007535930,18990,18980,19000,18980,37
|
|
20240816,132000,1006832970,18990,18970,19000,18970,200
|
|
20240816,131900,1003034090,18990,19000,19010,18990,47
|
|
20240816,131800,1002141030,19000,18990,19000,18990,35
|
|
20240816,131700,1001476060,19000,18970,19000,18970,119
|
|
20240816,131600,999215870,18990,19000,19000,18990,65
|
|
20240816,131500,997981090,18990,18990,19000,18990,12
|
|
20240816,131400,997753200,19000,19000,19000,18990,62
|
|
20240816,131300,996575410,19000,19000,19010,19000,115
|
|
20240816,131200,994390350,19000,19000,19000,19000,41
|
|
20240816,131100,993611350,19000,19010,19010,19000,4
|
|
20240816,131000,993535340,18990,19020,19020,18990,152
|
|
20240816,130900,990646400,19010,19040,19040,19010,92
|
|
20240816,130800,988896620,19020,19020,19020,19010,74
|
|
20240816,130700,987489210,19020,19020,19020,19020,42
|
|
20240816,130600,986690370,19010,19000,19010,19000,39
|
|
20240816,130500,985948990,19000,19010,19010,19000,63
|
|
20240816,130400,984751370,19020,19020,19020,19020,8
|
|
20240816,130300,984599210,19010,19010,19020,19000,54
|
|
20240816,130200,983572670,19020,19020,19020,19020,47
|
|
20240816,130100,982678730,19010,19020,19020,19010,52
|
|
20240816,130000,981690170,19010,19010,19020,19010,25
|
|
20240816,125900,981214900,19000,19020,19020,19000,96
|
|
20240816,125800,979390030,19010,19010,19010,19010,21
|
|
20240816,125700,978990820,19000,19010,19010,19000,40
|
|
20240816,125600,978230440,19010,19040,19040,19010,197
|
|
20240816,125500,974484550,19040,19040,19040,19040,12
|
|
20240816,125400,974256070,19030,19050,19050,19030,167
|
|
20240816,125300,971076830,19010,19010,19010,19010,0
|
|
20240816,125200,971076830,19010,19050,19060,19010,200
|
|
20240816,125100,967270780,19060,19040,19060,19040,88
|
|
20240816,125000,965594720,19050,19040,19050,19040,40
|
|
20240816,124900,964832730,19050,19040,19050,19040,37
|
|
20240816,124800,964127890,19050,19050,19050,19040,41
|
|
20240816,124700,963347010,19050,19060,19060,19050,60
|
|
20240816,124600,962203630,19050,19050,19060,19050,69
|
|
20240816,124500,960889030,19040,19060,19060,19040,77
|
|
20240816,124400,959421860,19050,19050,19070,19050,272
|
|
20240816,124300,954240240,19060,19060,19060,19060,37
|
|
20240816,124200,953535020,19060,19060,19060,19060,75
|
|
20240816,124100,952105520,19060,19060,19060,19060,1
|
|
20240816,124000,952086460,19040,19050,19050,19040,199
|
|
20240816,123900,948296760,19060,19050,19060,19050,103
|
|
20240816,123800,946334210,19050,19060,19060,19050,54
|
|
20240816,123700,945305090,19050,19050,19050,19050,1
|
|
20240816,123600,945286040,19060,19050,19060,19050,68
|
|
20240816,123500,943990010,19060,19050,19060,19050,5
|
|
20240816,123400,943894730,19060,19050,19070,19050,1046
|
|
20240816,123300,923958610,19050,19060,19060,19050,22
|
|
20240816,123200,923539500,19050,19050,19060,19050,56
|
|
20240816,123100,922472320,19050,19050,19050,19050,398
|
|
20240816,123000,914890420,19060,19060,19060,19060,21
|
|
20240816,122900,914490160,19060,19040,19060,19030,20
|
|
20240816,122800,914109090,19050,19040,19050,19040,44
|
|
20240816,122700,913270910,19050,19050,19050,19050,74
|
|
20240816,122600,911861210,19050,19030,19050,19020,9
|
|
20240816,122500,911689910,19030,19060,19060,19030,351
|
|
20240816,122400,905002820,19070,19060,19070,19060,121
|
|
20240816,122300,902696550,19070,19070,19070,19060,40
|
|
20240816,122200,901933770,19060,19070,19070,19060,37
|
|
20240816,122100,901228190,19070,19070,19070,19070,2
|
|
20240816,122000,901190050,19070,19060,19080,19060,123
|
|
20240816,121900,898844520,19050,19080,19080,19040,1504
|
|
20240816,121800,870195380,19050,19080,19080,19050,230
|
|
20240816,121700,865810920,19080,19090,19090,19080,3
|
|
20240816,121600,865753670,19080,19090,19090,19080,51
|
|
20240816,121500,864780570,19080,19070,19080,19070,86
|
|
20240816,121400,863139700,19080,19080,19080,19070,111
|
|
20240816,121300,861022820,19070,19070,19070,19070,4
|
|
20240816,121200,860946540,19060,19070,19070,19060,64
|
|
20240816,121100,859726640,19070,19090,19090,19070,90
|
|
20240816,121000,858009470,19090,19080,19090,19060,140
|
|
20240816,120900,855339650,19060,19070,19090,19060,138
|
|
20240816,120800,852708920,19080,19080,19090,19080,1321
|
|
20240816,120700,827502300,19080,19060,19080,19050,104
|
|
20240816,120600,825520540,19060,19060,19060,19050,395
|
|
20240816,120500,817995110,19060,19060,19060,19060,81
|
|
20240816,120400,816451250,19060,19060,19060,19060,88
|
|
20240816,120300,814773970,19050,19060,19060,19050,596
|
|
20240816,120200,803414220,19060,19060,19060,19060,60
|
|
20240816,120100,802270620,19050,19040,19060,19040,1641
|
|
20240816,120000,771016910,19050,19050,19050,19040,130
|
|
20240816,115900,768541130,19050,19050,19050,19050,89
|
|
20240816,115800,766845680,19040,19040,19040,19040,6
|
|
20240816,115700,766731440,19050,19050,19050,19040,160
|
|
20240816,115600,763684600,19050,19040,19050,19030,54
|
|
20240816,115500,762656630,19040,19050,19060,19040,73
|
|
20240816,115400,761265720,19080,19080,19080,19060,77
|
|
20240816,115300,759797630,19070,19080,19080,19070,88
|
|
20240816,115200,758119090,19080,19080,19080,19070,61
|
|
20240816,115100,756955630,19080,19060,19080,19060,1473
|
|
20240816,115000,728864540,19060,19060,19060,19060,0
|
|
20240816,114900,728864540,19060,19070,19070,19050,149
|
|
20240816,114800,726025460,19060,19060,19060,19050,197
|
|
20240816,114700,722271240,19060,19050,19060,19050,12
|
|
20240816,114600,722042620,19050,19030,19050,19030,220
|
|
20240816,114500,717852020,19050,19030,19050,19030,362
|
|
20240816,114400,710958210,19030,18980,19030,18980,446
|
|
20240816,114300,702482370,18990,18990,18990,18990,162
|
|
20240816,114200,699405990,18990,18980,19010,18980,2005
|
|
20240816,114100,661317300,18980,18950,18980,18950,101
|
|
20240816,114000,659401220,18950,18950,18950,18940,874
|
|
20240816,113900,642842550,18940,18950,18950,18940,161
|
|
20240816,113800,639793190,18950,18940,18950,18940,45
|
|
20240816,113700,638940490,18940,18950,18950,18940,188
|
|
20240816,113600,635378840,18940,18940,18950,18940,261
|
|
20240816,113500,630435140,18940,18940,18950,18940,172
|
|
20240816,113400,627177180,18940,18930,18940,18930,47
|
|
20240816,113300,626287420,18930,18930,18930,18920,53
|
|
20240816,113200,625284230,18920,18920,18920,18920,85
|
|
20240816,113100,623676030,18920,18920,18920,18920,6
|
|
20240816,113000,623562510,18920,18910,18920,18910,12
|
|
20240816,112900,623335500,18900,18900,18920,18890,1206
|
|
20240816,112800,600541690,18900,18890,18900,18890,121
|
|
20240816,112700,598255990,18890,18880,18890,18880,3
|
|
20240816,112600,598199330,18890,18880,18890,18880,69
|
|
20240816,112500,596896140,18880,18880,18880,18880,155
|
|
20240816,112400,593969740,18890,18880,18890,18880,18
|
|
20240816,112300,593629740,18890,18900,18900,18890,73
|
|
20240816,112200,592250760,18900,18900,18900,18900,172
|
|
20240816,112100,588999960,18890,18880,18900,18880,9
|
|
20240816,112000,588829940,18880,18900,18900,18880,99
|
|
20240816,111900,586959020,18900,18880,18900,18880,114
|
|
20240816,111800,584805180,18900,18860,18900,18860,35
|
|
20240816,111700,584143720,18900,18880,18900,18860,1656
|
|
20240816,111600,552863620,18850,18880,18880,18850,72
|
|
20240816,111500,551504290,18880,18890,18890,18880,81
|
|
20240816,111400,549974310,18860,18850,18880,18850,89
|
|
20240816,111300,548294060,18850,18860,18870,18850,142
|
|
20240816,111200,545615600,18840,18830,18860,18830,3
|
|
20240816,111100,545559070,18840,18850,18850,18830,107
|
|
20240816,111000,543543110,18830,18830,18840,18830,100
|
|
20240816,110900,541659300,18840,18840,18850,18840,52
|
|
20240816,110800,540679610,18840,18850,18850,18840,201
|
|
20240816,110700,536892140,18840,18840,18850,18840,49
|
|
20240816,110600,535968580,18850,18850,18850,18840,47
|
|
20240816,110500,535082650,18840,18850,18850,18840,157
|
|
20240816,110400,532123300,18850,18840,18850,18840,44
|
|
20240816,110300,531294110,18840,18830,18840,18830,44
|
|
20240816,110200,530465550,18820,18790,18830,18790,1098
|
|
20240816,110100,509823890,18780,18790,18790,18780,63
|
|
20240816,110000,508640140,18790,18790,18790,18780,99
|
|
20240816,105900,506779940,18780,18790,18790,18780,72
|
|
20240816,105800,505427080,18780,18800,18800,18780,44
|
|
20240816,105700,504599900,18790,18780,18790,18780,4
|
|
20240816,105600,504524750,18790,18790,18800,18790,98
|
|
20240816,105500,502683300,18790,18780,18790,18780,26
|
|
20240816,105400,502194770,18790,18790,18790,18790,3
|
|
20240816,105300,502138400,18780,18780,18780,18780,2
|
|
20240816,105200,502100840,18780,18780,18780,18780,1
|
|
20240816,105100,502082060,18790,18780,18790,18780,33
|
|
20240816,105000,501462050,18780,18790,18790,18780,68
|
|
20240816,104900,500184870,18780,18790,18800,18780,42
|
|
20240816,104800,499395790,18790,18800,18810,18780,846
|
|
20240816,104700,483490980,18800,18740,18800,18740,996
|
|
20240816,104600,464766500,18740,18750,18750,18740,4
|
|
20240816,104500,464691520,18790,18780,18790,18730,16
|
|
20240816,104400,464391020,18740,18730,18740,18730,11
|
|
20240816,104300,464184890,18720,18720,18790,18720,37
|
|
20240816,104200,463490070,18720,18720,18720,18720,1
|
|
20240816,104100,463471350,18710,18800,18800,18710,63
|
|
20240816,104000,462287500,18800,18740,18800,18730,1176
|
|
20240816,103900,440232880,18700,18700,18700,18700,2
|
|
20240816,103800,440195480,18730,18690,18730,18690,2303
|
|
20240816,103700,397100500,18700,18700,18700,18690,72
|
|
20240816,103600,395754380,18680,18700,18700,18680,219
|
|
20240816,103500,391660610,18700,18700,18700,18690,100
|
|
20240816,103400,389790620,18700,18700,18700,18700,457
|
|
20240816,103300,381244720,18700,18690,18700,18690,16
|
|
20240816,103200,380945530,18690,18690,18690,18690,1
|
|
20240816,103100,380926840,18700,18700,18700,18700,2
|
|
20240816,103000,380889440,18700,18690,18700,18690,252
|
|
20240816,102900,376179480,18690,18690,18700,18690,14
|
|
20240816,102800,375917790,18690,18700,18700,18690,3
|
|
20240816,102700,375861700,18700,18700,18700,18690,147
|
|
20240816,102600,373113160,18700,18700,18700,18700,2
|
|
20240816,102500,373075760,18680,18710,18710,18680,21
|
|
20240816,102400,372683050,18710,18680,18710,18680,41
|
|
20240816,102300,371916340,18710,18710,18710,18680,119
|
|
20240816,102200,369689880,18700,18690,18700,18680,672
|
|
20240816,102100,357130300,18690,18680,18690,18680,29
|
|
20240816,102000,356588400,18690,18680,18690,18670,31
|
|
20240816,101900,356009360,18670,18690,18690,18670,18
|
|
20240816,101800,355673110,18690,18680,18690,18680,5
|
|
20240816,101700,355579670,18690,18680,18690,18670,41
|
|
20240816,101600,354813770,18680,18670,18680,18670,66
|
|
20240816,101500,353581110,18670,18670,18670,18670,1
|
|
20240816,101400,353562440,18670,18670,18680,18670,162
|
|
20240816,101300,350537870,18670,18680,18680,18670,356
|
|
20240816,101200,343890900,18690,18680,18700,18680,78
|
|
20240816,101100,342433070,18680,18680,18700,18680,13
|
|
20240816,101000,342190190,18680,18710,18710,18680,14
|
|
20240816,100900,341928370,18710,18700,18710,18680,83
|
|
20240816,100800,340376410,18680,18690,18720,18680,283
|
|
20240816,100700,335085680,18690,18690,18690,18690,1
|
|
20240816,100600,335066990,18690,18700,18720,18690,23
|
|
20240816,100500,334636810,18700,18700,18700,18700,1
|
|
20240816,100400,334618110,18720,18710,18720,18690,271
|
|
20240816,100300,329548250,18720,18720,18720,18720,304
|
|
20240816,100200,323857370,18720,18730,18730,18720,15
|
|
20240816,100100,323576430,18720,18720,18730,18720,17
|
|
20240816,100000,323258150,18720,18710,18720,18710,21
|
|
20240816,095900,322865050,18720,18710,18720,18710,100
|
|
20240816,095800,320993160,18720,18710,18720,18710,13
|
|
20240816,095700,320749880,18710,18710,18710,18710,0
|
|
20240816,095600,320749880,18710,18710,18720,18710,13
|
|
20240816,095500,320506630,18710,18710,18720,18710,12
|
|
20240816,095400,320282060,18720,18710,18720,18680,169
|
|
20240816,095300,317122170,18720,18710,18720,18710,13
|
|
20240816,095200,316878920,18710,18710,18710,18710,18
|
|
20240816,095100,316542140,18670,18700,18730,18670,565
|
|
20240816,095000,305979870,18680,18680,18730,18680,343
|
|
20240816,094900,299571130,18730,18730,18730,18680,84
|
|
20240816,094800,297998600,18730,18680,18730,18680,20
|
|
20240816,094700,297624550,18680,18680,18700,18680,147
|
|
20240816,094600,294876250,18680,18680,18680,18680,1
|
|
20240816,094500,294857570,18680,18730,18730,18680,103
|
|
20240816,094400,292930680,18680,18680,18680,18680,20
|
|
20240816,094300,292557080,18750,18700,18750,18680,100
|
|
20240816,094200,290685080,18680,18680,18760,18680,10
|
|
20240816,094100,290498120,18680,18680,18680,18680,1
|
|
20240816,094000,290479440,18760,18680,18760,18680,40
|
|
20240816,093900,289729920,18680,18710,18710,18670,41
|
|
20240816,093800,288963540,18800,18810,18810,18710,63
|
|
20240816,093700,287780720,18700,18810,18810,18700,12
|
|
20240816,093600,287555990,18770,18670,18770,18660,252
|
|
20240816,093500,282843640,18680,18710,18710,18670,481
|
|
20240816,093400,273853330,18710,18780,18780,18710,1357
|
|
20240816,093300,248423300,18780,18800,18800,18780,21
|
|
20240816,093200,248028520,18820,18810,18820,18790,82
|
|
20240816,093100,246485910,18820,18820,18830,18770,41
|
|
20240816,093000,245714320,18820,18820,18820,18760,54
|
|
20240816,092900,244698940,18830,18740,18840,18740,98
|
|
20240816,092800,242855470,18740,18850,18850,18740,26
|
|
20240816,092700,242366320,18740,18740,18860,18730,213
|
|
20240816,092600,238374910,18870,18740,18870,18740,24
|
|
20240816,092500,237923070,18870,18740,18870,18740,41
|
|
20240816,092400,237152380,18730,18750,18800,18730,158
|
|
20240816,092300,234190830,18770,18800,18800,18770,879
|
|
20240816,092200,217680920,18790,18890,18890,18780,88
|
|
20240816,092100,216020440,18900,18790,18900,18780,206
|
|
20240816,092000,212139990,18790,18850,18900,18790,234
|
|
20240816,091900,207737450,18900,18820,18900,18730,517
|
|
20240816,091800,197994210,18820,18710,18820,18710,9
|
|
20240816,091700,197824940,18820,18820,18820,18710,77
|
|
20240816,091600,196382540,18730,18790,18830,18730,578
|
|
20240816,091500,185531680,18790,18830,18830,18790,212
|
|
20240816,091400,181540080,18830,18790,18850,18790,415
|
|
20240816,091300,173733110,18790,18790,18790,18750,186
|
|
20240816,091200,170238490,18790,18730,18790,18730,762
|
|
20240816,091100,155958930,18730,18650,18730,18650,130
|
|
20240816,091000,153527810,18650,18730,18730,18650,339
|
|
20240816,090900,147193330,18720,18740,18740,18650,359
|
|
20240816,090800,140485520,18740,18680,18740,18630,304
|
|
20240816,090700,134805950,18680,18670,18680,18630,980
|
|
20240816,090600,116534460,18680,18700,18700,18680,271
|
|
20240816,090500,111470630,18670,18670,18750,18670,33
|
|
20240816,090400,110853760,18680,18700,18750,18680,845
|
|
20240816,090300,95053650,18690,18710,18750,18690,689
|
|
20240816,090200,82162130,18710,18640,18710,18640,3177
|
|
20240816,090100,22908930,18720,18630,18720,18630,11
|
|
20240816,090000,22703740,18630,18750,18800,18630,1213
|