579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,183600,456652560,17880,17880,17880,17880,1053
|
|
20240807,183500,456652560,17880,17880,17880,17880,0
|
|
20240807,183400,456652560,17880,17880,17880,17880,0
|
|
20240807,183300,456652560,17880,17880,17880,17880,0
|
|
20240807,183200,456652560,17880,17880,17880,17880,0
|
|
20240807,183100,456652560,17880,17880,17880,17880,0
|
|
20240807,183000,456652560,17880,17880,17880,17880,0
|
|
20240807,182900,456652560,17880,17880,17880,17880,0
|
|
20240807,182800,456652560,17880,17880,17880,17880,0
|
|
20240807,182700,456652560,17880,17880,17880,17880,0
|
|
20240807,182600,456652560,17880,17880,17880,17880,0
|
|
20240807,182500,456652560,17880,17880,17880,17880,0
|
|
20240807,182400,456652560,17880,17880,17880,17880,0
|
|
20240807,182300,456652560,17880,17880,17880,17880,0
|
|
20240807,182200,456652560,17880,17880,17880,17880,0
|
|
20240807,182100,456652560,17880,17880,17880,17880,0
|
|
20240807,182000,456652560,17880,17880,17880,17880,0
|
|
20240807,181900,456652560,17880,17880,17880,17880,0
|
|
20240807,181800,456652560,17880,17880,17880,17880,0
|
|
20240807,181700,456652560,17880,17880,17880,17880,0
|
|
20240807,181600,456652560,17880,17880,17880,17880,0
|
|
20240807,181500,456652560,17880,17880,17880,17880,0
|
|
20240807,181400,456652560,17880,17880,17880,17880,0
|
|
20240807,181300,456652560,17880,17880,17880,17880,0
|
|
20240807,181200,456652560,17880,17880,17880,17880,0
|
|
20240807,181100,456652560,17880,17880,17880,17880,0
|
|
20240807,181000,456652560,17880,17880,17880,17880,0
|
|
20240807,180900,456652560,17880,17880,17880,17880,0
|
|
20240807,180800,456652560,17880,17880,17880,17880,0
|
|
20240807,180700,456652560,17880,17880,17880,17880,0
|
|
20240807,180600,456652560,17880,17880,17880,17880,1053
|
|
20240807,180500,456652560,17880,17880,17880,17880,0
|
|
20240807,180400,456652560,17880,17880,17880,17880,0
|
|
20240807,180300,456652560,17880,17880,17880,17880,0
|
|
20240807,180200,456652560,17880,17880,17880,17880,0
|
|
20240807,180100,456652560,17880,17880,17880,17880,0
|
|
20240807,180000,456652560,17880,17880,17880,17880,0
|
|
20240807,175900,456652560,17880,17880,17880,17880,0
|
|
20240807,175800,456652560,17880,17880,17880,17880,0
|
|
20240807,175700,456652560,17880,17880,17880,17880,0
|
|
20240807,175600,456652560,17880,17880,17880,17880,0
|
|
20240807,175500,456652560,17880,17880,17880,17880,0
|
|
20240807,175400,456652560,17880,17880,17880,17880,0
|
|
20240807,175300,456652560,17880,17880,17880,17880,0
|
|
20240807,175200,456652560,17880,17880,17880,17880,0
|
|
20240807,175100,456652560,17880,17880,17880,17880,0
|
|
20240807,175000,456652560,17880,17880,17880,17880,0
|
|
20240807,174900,456652560,17880,17880,17880,17880,0
|
|
20240807,174800,456652560,17880,17880,17880,17880,0
|
|
20240807,174700,456652560,17880,17880,17880,17880,0
|
|
20240807,174600,456652560,17880,17880,17880,17880,0
|
|
20240807,174500,456652560,17880,17880,17880,17880,0
|
|
20240807,174400,456652560,17880,17880,17880,17880,0
|
|
20240807,174300,456652560,17880,17880,17880,17880,0
|
|
20240807,174200,456652560,17880,17880,17880,17880,0
|
|
20240807,174100,456652560,17880,17880,17880,17880,0
|
|
20240807,174000,456652560,17880,17880,17880,17880,0
|
|
20240807,173900,456652560,17880,17880,17880,17880,0
|
|
20240807,173800,456652560,17880,17880,17880,17880,0
|
|
20240807,173700,456652560,17880,17880,17880,17880,0
|
|
20240807,173600,456652560,17880,17880,17880,17880,1053
|
|
20240807,173500,456652560,17880,17880,17880,17880,0
|
|
20240807,173400,456652560,17880,17880,17880,17880,0
|
|
20240807,173300,456652560,17880,17880,17880,17880,0
|
|
20240807,173200,456652560,17880,17880,17880,17880,0
|
|
20240807,173100,456652560,17880,17880,17880,17880,0
|
|
20240807,173000,456652560,17880,17880,17880,17880,0
|
|
20240807,172900,456652560,17880,17880,17880,17880,0
|
|
20240807,172800,456652560,17880,17880,17880,17880,0
|
|
20240807,172700,456652560,17880,17880,17880,17880,0
|
|
20240807,172600,456652560,17880,17880,17880,17880,0
|
|
20240807,172500,456652560,17880,17880,17880,17880,0
|
|
20240807,172400,456652560,17880,17880,17880,17880,0
|
|
20240807,172300,456652560,17880,17880,17880,17880,0
|
|
20240807,172200,456652560,17880,17880,17880,17880,0
|
|
20240807,172100,456652560,17880,17880,17880,17880,0
|
|
20240807,172000,456652560,17880,17880,17880,17880,0
|
|
20240807,171900,456652560,17880,17880,17880,17880,0
|
|
20240807,171800,456652560,17880,17880,17880,17880,0
|
|
20240807,171700,456652560,17880,17880,17880,17880,0
|
|
20240807,171600,456652560,17880,17880,17880,17880,0
|
|
20240807,171500,456652560,17880,17880,17880,17880,0
|
|
20240807,171400,456652560,17880,17880,17880,17880,0
|
|
20240807,171300,456652560,17880,17880,17880,17880,0
|
|
20240807,171200,456652560,17880,17880,17880,17880,0
|
|
20240807,171100,456652560,17880,17880,17880,17880,0
|
|
20240807,171000,456652560,17880,17880,17880,17880,0
|
|
20240807,170900,456652560,17880,17880,17880,17880,0
|
|
20240807,170800,456652560,17880,17880,17880,17880,0
|
|
20240807,170700,456652560,17880,17880,17880,17880,0
|
|
20240807,170600,456652560,17880,17880,17880,17880,1053
|
|
20240807,170500,456652560,17880,17880,17880,17880,0
|
|
20240807,170400,456652560,17880,17880,17880,17880,0
|
|
20240807,170300,456652560,17880,17880,17880,17880,0
|
|
20240807,170200,456652560,17880,17880,17880,17880,0
|
|
20240807,170100,456652560,17880,17880,17880,17880,0
|
|
20240807,170000,456652560,17880,17880,17880,17880,0
|
|
20240807,165900,456652560,17880,17880,17880,17880,0
|
|
20240807,165800,456652560,17880,17880,17880,17880,0
|
|
20240807,165700,456652560,17880,17880,17880,17880,0
|
|
20240807,165600,456652560,17880,17880,17880,17880,0
|
|
20240807,165500,456652560,17880,17880,17880,17880,0
|
|
20240807,165400,456652560,17880,17880,17880,17880,0
|
|
20240807,165300,456652560,17880,17880,17880,17880,0
|
|
20240807,165200,456652560,17880,17880,17880,17880,0
|
|
20240807,165100,456652560,17880,17880,17880,17880,0
|
|
20240807,165000,456652560,17880,17880,17880,17880,0
|
|
20240807,164900,456652560,17880,17880,17880,17880,0
|
|
20240807,164800,456652560,17880,17880,17880,17880,0
|
|
20240807,164700,456652560,17880,17880,17880,17880,0
|
|
20240807,164600,456652560,17880,17880,17880,17880,0
|
|
20240807,164500,456652560,17880,17880,17880,17880,0
|
|
20240807,164400,456652560,17880,17880,17880,17880,0
|
|
20240807,164300,456652560,17880,17880,17880,17880,0
|
|
20240807,164200,456652560,17880,17880,17880,17880,0
|
|
20240807,164100,456652560,17880,17880,17880,17880,0
|
|
20240807,164000,456652560,17880,17880,17880,17880,0
|
|
20240807,163900,456652560,17880,17880,17880,17880,0
|
|
20240807,163800,456652560,17880,17880,17880,17880,0
|
|
20240807,163700,456652560,17880,17880,17880,17880,0
|
|
20240807,163600,456652560,17880,17880,17880,17880,1053
|
|
20240807,163500,456652560,17880,17880,17880,17880,0
|
|
20240807,163400,456652560,17880,17880,17880,17880,0
|
|
20240807,163300,456652560,17880,17880,17880,17880,0
|
|
20240807,163200,456652560,17880,17880,17880,17880,0
|
|
20240807,163100,456652560,17880,17880,17880,17880,0
|
|
20240807,163000,456652560,17880,17880,17880,17880,0
|
|
20240807,162900,456652560,17880,17880,17880,17880,0
|
|
20240807,162800,456652560,17880,17880,17880,17880,0
|
|
20240807,162700,456652560,17880,17880,17880,17880,0
|
|
20240807,162600,456652560,17880,17880,17880,17880,0
|
|
20240807,162500,456652560,17880,17880,17880,17880,0
|
|
20240807,162400,456652560,17880,17880,17880,17880,0
|
|
20240807,162300,456652560,17880,17880,17880,17880,0
|
|
20240807,162200,456652560,17880,17880,17880,17880,0
|
|
20240807,162100,456652560,17880,17880,17880,17880,0
|
|
20240807,162000,456652560,17880,17880,17880,17880,0
|
|
20240807,161900,456652560,17880,17880,17880,17880,0
|
|
20240807,161800,456652560,17880,17880,17880,17880,0
|
|
20240807,161700,456652560,17880,17880,17880,17880,0
|
|
20240807,161600,456652560,17880,17880,17880,17880,0
|
|
20240807,161500,456652560,17880,17880,17880,17880,0
|
|
20240807,161400,456652560,17880,17880,17880,17880,0
|
|
20240807,161300,456652560,17880,17880,17880,17880,0
|
|
20240807,161200,456652560,17880,17880,17880,17880,0
|
|
20240807,161100,456652560,17880,17880,17880,17880,0
|
|
20240807,161000,456652560,17880,17880,17880,17880,0
|
|
20240807,160900,456652560,17880,17880,17880,17880,0
|
|
20240807,160800,456652560,17880,17880,17880,17880,0
|
|
20240807,160700,456652560,17880,17880,17880,17880,0
|
|
20240807,160600,456652560,17880,17880,17880,17880,1053
|
|
20240807,160500,456652560,17880,17880,17880,17880,0
|
|
20240807,160400,456652560,17880,17880,17880,17880,0
|
|
20240807,160300,456652560,17880,17880,17880,17880,0
|
|
20240807,160200,456652560,17880,17880,17880,17880,0
|
|
20240807,160100,456652560,17880,17880,17880,17880,0
|
|
20240807,160000,456652560,17880,17880,17880,17880,0
|
|
20240807,155900,456652560,17880,17880,17880,17880,0
|
|
20240807,155800,456652560,17880,17880,17880,17880,0
|
|
20240807,155700,456652560,17880,17880,17880,17880,0
|
|
20240807,155600,456652560,17880,17880,17880,17880,0
|
|
20240807,155500,456652560,17880,17880,17880,17880,0
|
|
20240807,155400,456652560,17880,17880,17880,17880,0
|
|
20240807,155300,456652560,17880,17880,17880,17880,0
|
|
20240807,155200,456652560,17880,17880,17880,17880,0
|
|
20240807,155100,456652560,17880,17880,17880,17880,0
|
|
20240807,155000,456652560,17880,17880,17880,17880,0
|
|
20240807,154900,456652560,17880,17880,17880,17880,0
|
|
20240807,154800,456652560,17880,17880,17880,17880,0
|
|
20240807,154700,456652560,17880,17880,17880,17880,0
|
|
20240807,154600,456652560,17880,17880,17880,17880,0
|
|
20240807,154500,456652560,17880,17880,17880,17880,0
|
|
20240807,154400,456652560,17880,17880,17880,17880,0
|
|
20240807,154300,456652560,17880,17880,17880,17880,0
|
|
20240807,154200,456652560,17880,17880,17880,17880,0
|
|
20240807,154100,456652560,17880,17880,17880,17880,0
|
|
20240807,154000,456652560,17880,17880,17880,17880,0
|
|
20240807,153900,456652560,17880,17880,17880,17880,0
|
|
20240807,153800,456652560,17880,17880,17880,17880,0
|
|
20240807,153700,456652560,17880,17880,17880,17880,0
|
|
20240807,153600,456652560,17880,17880,17880,17880,1053
|
|
20240807,153500,456652560,17880,17880,17880,17880,0
|
|
20240807,153400,456652560,17880,17880,17880,17880,0
|
|
20240807,153300,456652560,17880,17880,17880,17880,0
|
|
20240807,153200,456652560,17880,17880,17880,17880,0
|
|
20240807,153100,456652560,17880,17880,17880,17880,0
|
|
20240807,153000,456652560,17880,17880,17880,17880,1053
|
|
20240807,152900,437824920,17890,17890,17890,17890,0
|
|
20240807,152800,437824920,17890,17890,17890,17890,0
|
|
20240807,152700,437824920,17890,17890,17890,17890,0
|
|
20240807,152600,437824920,17890,17890,17890,17890,0
|
|
20240807,152500,437824920,17890,17890,17890,17890,0
|
|
20240807,152400,437824920,17890,17890,17890,17890,0
|
|
20240807,152300,437824920,17890,17890,17890,17890,0
|
|
20240807,152200,437824920,17890,17890,17890,17890,0
|
|
20240807,152100,437824920,17890,17890,17890,17890,0
|
|
20240807,152000,437824920,17890,17890,17890,17890,0
|
|
20240807,151900,437824920,17890,17890,17930,17890,91
|
|
20240807,151800,436196890,17890,17890,17890,17890,44
|
|
20240807,151700,435409730,17890,17900,17900,17890,24
|
|
20240807,151600,434980180,17900,17900,17900,17900,38
|
|
20240807,151500,434299980,17900,17900,17900,17900,26
|
|
20240807,151400,433834580,17900,17890,17900,17890,52
|
|
20240807,151300,432904130,17890,17890,17890,17890,0
|
|
20240807,151200,432904130,17890,17890,17890,17890,24
|
|
20240807,151100,432474770,17900,17900,17900,17900,20
|
|
20240807,151000,432116770,17890,17890,17890,17890,10
|
|
20240807,150900,431937870,17890,17890,17890,17890,19
|
|
20240807,150800,431597960,17890,17890,17890,17890,0
|
|
20240807,150700,431597960,17890,17900,17900,17890,28
|
|
20240807,150600,431096940,17890,17890,17890,17890,0
|
|
20240807,150500,431096940,17890,17890,17890,17890,13
|
|
20240807,150400,430864370,17880,17910,17910,17880,27
|
|
20240807,150300,430381580,17910,17910,17910,17910,0
|
|
20240807,150200,430381580,17910,17910,17910,17910,4
|
|
20240807,150100,430309940,17900,17900,17900,17890,93
|
|
20240807,150000,428645680,17890,17890,17890,17890,29
|
|
20240807,145900,428126870,17870,17870,17870,17870,40
|
|
20240807,145800,427412070,17870,17880,17880,17870,215
|
|
20240807,145700,423569040,17900,17880,17900,17880,241
|
|
20240807,145600,419259720,17880,17890,17890,17880,239
|
|
20240807,145500,414984510,17890,17890,17890,17890,101
|
|
20240807,145400,413177620,17890,17880,17890,17880,264
|
|
20240807,145300,408456120,17890,17950,17950,17890,1446
|
|
20240807,145200,382530230,17950,17980,17980,17950,523
|
|
20240807,145100,373135740,17980,17980,17980,17980,122
|
|
20240807,145000,370942180,17980,17980,17980,17980,274
|
|
20240807,144900,366015660,17980,17980,17980,17980,244
|
|
20240807,144800,361628540,17980,17980,17980,17980,148
|
|
20240807,144700,358967500,17980,17980,17980,17980,116
|
|
20240807,144600,356881820,17980,17990,17990,17980,236
|
|
20240807,144500,352636340,18000,18000,18000,18000,76
|
|
20240807,144400,351268340,18000,18000,18010,18000,196
|
|
20240807,144300,347739850,18010,18030,18030,18010,21
|
|
20240807,144200,347361600,18010,18020,18020,18010,291
|
|
20240807,144100,342117890,18020,18020,18020,18020,114
|
|
20240807,144000,340063610,18030,18040,18040,18030,30
|
|
20240807,143900,339522630,18040,18040,18040,18040,203
|
|
20240807,143800,335860510,18040,18050,18050,18040,569
|
|
20240807,143700,325590220,18050,18050,18050,18050,119
|
|
20240807,143600,323442270,18060,18060,18060,18060,16
|
|
20240807,143500,323153310,18060,18060,18060,18060,40
|
|
20240807,143400,322430910,18070,18080,18080,18060,117
|
|
20240807,143300,320316810,18070,18070,18080,18070,194
|
|
20240807,143200,316810920,18070,18070,18070,18070,0
|
|
20240807,143100,316810920,18070,18070,18070,18070,0
|
|
20240807,143000,316810920,18070,18070,18070,18070,0
|
|
20240807,142900,316810920,18070,18070,18070,18070,26
|
|
20240807,142800,316341100,18080,18080,18080,18080,0
|
|
20240807,142700,316341100,18080,18070,18080,18070,47
|
|
20240807,142600,315491350,18080,18080,18080,18080,0
|
|
20240807,142500,315491350,18080,18080,18080,18080,46
|
|
20240807,142400,314659670,18080,18080,18080,18080,0
|
|
20240807,142300,314659670,18080,18080,18080,18080,0
|
|
20240807,142200,314659670,18080,18080,18080,18080,0
|
|
20240807,142100,314659670,18080,18080,18080,18080,45
|
|
20240807,142000,313846070,18070,18070,18070,18070,81
|
|
20240807,141900,312382400,18070,18070,18070,18070,2
|
|
20240807,141800,312346260,18080,18080,18080,18080,0
|
|
20240807,141700,312346260,18080,18080,18080,18080,0
|
|
20240807,141600,312346260,18080,18080,18080,18080,6
|
|
20240807,141500,312237780,18080,18080,18080,18080,0
|
|
20240807,141400,312237780,18080,18080,18080,18080,0
|
|
20240807,141300,312237780,18080,18080,18080,18080,0
|
|
20240807,141200,312237780,18080,18080,18080,18080,0
|
|
20240807,141100,312237780,18080,18080,18080,18080,0
|
|
20240807,141000,312237780,18080,18080,18080,18080,0
|
|
20240807,140900,312237780,18080,18080,18080,18080,1
|
|
20240807,140800,312219700,18080,18080,18080,18080,0
|
|
20240807,140700,312219700,18080,18080,18080,18080,5
|
|
20240807,140600,312129300,18060,18060,18060,18060,0
|
|
20240807,140500,312129300,18060,18060,18060,18060,0
|
|
20240807,140400,312129300,18060,18060,18060,18060,0
|
|
20240807,140300,312129300,18060,18060,18060,18060,9
|
|
20240807,140200,311966760,18060,18060,18060,18060,0
|
|
20240807,140100,311966760,18060,18060,18060,18060,0
|
|
20240807,140000,311966760,18060,18060,18060,18060,0
|
|
20240807,135900,311966760,18060,18060,18060,18060,1
|
|
20240807,135800,311948700,18090,18060,18090,18050,189
|
|
20240807,135700,308535310,18040,18040,18040,18040,0
|
|
20240807,135600,308535310,18040,18040,18040,18040,0
|
|
20240807,135500,308535310,18040,18040,18040,18040,0
|
|
20240807,135400,308535310,18040,18040,18040,18040,0
|
|
20240807,135300,308535310,18040,18040,18040,18040,0
|
|
20240807,135200,308535310,18040,18040,18040,18040,0
|
|
20240807,135100,308535310,18040,18040,18040,18040,8
|
|
20240807,135000,308390990,18040,18040,18040,18040,0
|
|
20240807,134900,308390990,18040,18040,18040,18040,0
|
|
20240807,134800,308390990,18040,18040,18040,18040,0
|
|
20240807,134700,308390990,18040,18040,18040,18040,0
|
|
20240807,134600,308390990,18040,18040,18040,18040,0
|
|
20240807,134500,308390990,18040,18060,18060,18040,24
|
|
20240807,134400,307958010,18040,18040,18040,18040,0
|
|
20240807,134300,307958010,18040,18040,18040,18040,0
|
|
20240807,134200,307958010,18040,18040,18040,18040,0
|
|
20240807,134100,307958010,18040,18040,18040,18040,0
|
|
20240807,134000,307958010,18040,18040,18040,18040,17
|
|
20240807,133900,307651330,18040,18040,18040,18040,0
|
|
20240807,133800,307651330,18040,18040,18040,18040,0
|
|
20240807,133700,307651330,18040,18040,18040,18040,0
|
|
20240807,133600,307651330,18040,18040,18040,18040,40
|
|
20240807,133500,306929730,18040,18040,18040,18040,0
|
|
20240807,133400,306929730,18040,18040,18040,18040,0
|
|
20240807,133300,306929730,18040,18040,18040,18040,11
|
|
20240807,133200,306731290,18040,18040,18040,18040,0
|
|
20240807,133100,306731290,18040,18040,18040,18040,0
|
|
20240807,133000,306731290,18040,18040,18040,18040,0
|
|
20240807,132900,306731290,18040,18040,18040,18040,10
|
|
20240807,132800,306550890,18060,18060,18060,18060,0
|
|
20240807,132700,306550890,18060,18060,18060,18060,0
|
|
20240807,132600,306550890,18060,18060,18060,18060,0
|
|
20240807,132500,306550890,18060,18060,18060,18060,1
|
|
20240807,132400,306532830,18040,18040,18040,18040,0
|
|
20240807,132300,306532830,18040,18040,18040,18040,20
|
|
20240807,132200,306172030,18040,18040,18040,18040,1
|
|
20240807,132100,306153990,18040,18040,18040,18040,3
|
|
20240807,132000,306099870,18030,18030,18030,18030,0
|
|
20240807,131900,306099870,18030,18030,18030,18030,15
|
|
20240807,131800,305829420,18020,18020,18020,18020,0
|
|
20240807,131700,305829420,18020,18030,18030,18020,100
|
|
20240807,131600,304026850,18030,18030,18030,18030,15
|
|
20240807,131500,303756400,18030,18030,18030,18030,0
|
|
20240807,131400,303756400,18030,18030,18030,18030,0
|
|
20240807,131300,303756400,18030,18040,18040,18030,71
|
|
20240807,131200,302476200,18040,18040,18040,18040,0
|
|
20240807,131100,302476200,18040,18040,18040,18040,0
|
|
20240807,131000,302476200,18040,18040,18040,18040,0
|
|
20240807,130900,302476200,18040,18040,18040,18040,0
|
|
20240807,130800,302476200,18040,18040,18040,18040,0
|
|
20240807,130700,302476200,18040,18040,18040,18040,0
|
|
20240807,130600,302476200,18040,18040,18040,18040,0
|
|
20240807,130500,302476200,18040,18040,18040,18040,0
|
|
20240807,130400,302476200,18040,18040,18040,18040,0
|
|
20240807,130300,302476200,18040,18040,18040,18040,0
|
|
20240807,130200,302476200,18040,18040,18040,18040,0
|
|
20240807,130100,302476200,18040,18040,18040,18040,0
|
|
20240807,130000,302476200,18040,18040,18040,18040,67
|
|
20240807,125900,301267520,18040,18040,18040,18040,1
|
|
20240807,125800,301249480,18030,18030,18030,18030,0
|
|
20240807,125700,301249480,18030,18030,18030,18030,0
|
|
20240807,125600,301249480,18030,18030,18030,18030,0
|
|
20240807,125500,301249480,18030,18030,18030,18030,49
|
|
20240807,125400,300366010,18030,18030,18030,18030,0
|
|
20240807,125300,300366010,18030,18030,18030,18030,23
|
|
20240807,125200,299951320,18030,18030,18030,18030,50
|
|
20240807,125100,299049820,18040,18030,18040,18030,35
|
|
20240807,125000,298418760,18030,18030,18030,18030,42
|
|
20240807,124900,297661500,18030,18030,18030,18020,182
|
|
20240807,124800,294380170,18030,18030,18030,18030,23
|
|
20240807,124700,293965480,18030,18030,18030,18030,24
|
|
20240807,124600,293532760,18030,18030,18030,18030,25
|
|
20240807,124500,293082010,18030,18030,18030,18030,23
|
|
20240807,124400,292667320,18030,18030,18030,18030,23
|
|
20240807,124300,292252630,18030,18040,18040,18030,24
|
|
20240807,124200,291819900,18030,18030,18030,18030,35
|
|
20240807,124100,291188850,18030,18030,18030,18030,24
|
|
20240807,124000,290756130,18030,18030,18030,18030,34
|
|
20240807,123900,290143110,18030,18030,18030,18030,24
|
|
20240807,123800,289710390,18040,18040,18040,18030,27
|
|
20240807,123700,289223560,18020,18030,18030,18020,26
|
|
20240807,123600,288754800,18030,18030,18030,18030,24
|
|
20240807,123500,288322080,18020,18020,18020,18020,23
|
|
20240807,123400,287907620,18020,18020,18020,18010,57
|
|
20240807,123300,286880540,18010,18020,18020,18010,27
|
|
20240807,123200,286394260,18010,18010,18010,18010,47
|
|
20240807,123100,285547790,18010,18010,18010,18010,25
|
|
20240807,123000,285097540,18020,18020,18020,18020,20
|
|
20240807,122900,284737140,18040,18040,18040,18040,0
|
|
20240807,122800,284737140,18040,18030,18040,18020,85
|
|
20240807,122700,283204470,18030,18030,18030,18030,0
|
|
20240807,122600,283204470,18030,18030,18030,18030,1
|
|
20240807,122500,283186440,18020,18100,18100,18020,349
|
|
20240807,122400,276886100,18100,18010,18100,18010,511
|
|
20240807,122300,267670130,18010,18000,18010,18000,77
|
|
20240807,122200,266283620,18010,18010,18010,18010,104
|
|
20240807,122100,264410580,18010,18030,18030,18000,534
|
|
20240807,122000,254792860,18050,18050,18050,18050,22
|
|
20240807,121900,254395760,18050,18050,18050,18050,128
|
|
20240807,121800,252085360,18050,18080,18080,18050,120
|
|
20240807,121700,249918200,18070,18070,18070,18070,83
|
|
20240807,121600,248418390,18070,18080,18080,18070,48
|
|
20240807,121500,247551020,18080,18080,18080,18080,39
|
|
20240807,121400,246845900,18090,18090,18090,18090,1
|
|
20240807,121300,246827810,18100,18110,18110,18100,63
|
|
20240807,121200,245687500,18100,18100,18100,18100,0
|
|
20240807,121100,245687500,18100,18100,18100,18100,158
|
|
20240807,121000,242827700,18100,18100,18100,18100,25
|
|
20240807,120900,242375200,18100,18100,18100,18100,25
|
|
20240807,120800,241922700,18110,18110,18110,18110,52
|
|
20240807,120700,240980980,18100,18100,18110,18100,43
|
|
20240807,120600,240202660,18100,18100,18100,18100,54
|
|
20240807,120500,239225260,18150,18110,18180,18110,336
|
|
20240807,120400,233125930,18100,18100,18100,18100,24
|
|
20240807,120300,232691530,18100,18100,18100,18100,25
|
|
20240807,120200,232239030,18110,18110,18120,18110,61
|
|
20240807,120100,231134050,18140,18110,18160,18110,77
|
|
20240807,120000,229738380,18100,18100,18110,18100,73
|
|
20240807,115900,228416510,18090,18080,18090,18080,60
|
|
20240807,115800,227331160,18070,18070,18070,18070,24
|
|
20240807,115700,226897480,18080,18070,18080,18070,63
|
|
20240807,115600,225758670,18060,18060,18060,18060,23
|
|
20240807,115500,225343290,18050,18030,18050,18030,2
|
|
20240807,115400,225307210,18040,18050,18090,18040,524
|
|
20240807,115300,215842280,18030,18030,18030,18030,48
|
|
20240807,115200,214976840,18030,18030,18030,18030,79
|
|
20240807,115100,213552470,18040,18040,18040,18040,0
|
|
20240807,115000,213552470,18040,18040,18040,18040,57
|
|
20240807,114900,212524190,18030,18030,18030,18030,24
|
|
20240807,114800,212091470,18020,18010,18020,18010,55
|
|
20240807,114700,211100610,18030,18030,18030,18030,0
|
|
20240807,114600,211100610,18030,18010,18030,18010,28
|
|
20240807,114500,210596310,18020,18020,18020,18010,34
|
|
20240807,114400,209983860,18020,18010,18020,18010,33
|
|
20240807,114300,209389430,18010,18010,18010,18010,0
|
|
20240807,114200,209389430,18010,18000,18010,18000,59
|
|
20240807,114100,208327310,18010,18010,18010,18010,13
|
|
20240807,114000,208093180,18010,18010,18010,18010,23
|
|
20240807,113900,207678950,18010,18010,18010,18010,54
|
|
20240807,113800,206706410,18010,18010,18010,18010,0
|
|
20240807,113700,206706410,18010,18010,18010,18010,23
|
|
20240807,113600,206292180,18050,18010,18050,18010,195
|
|
20240807,113500,202773460,18050,18050,18050,18050,45
|
|
20240807,113400,201961210,18050,18050,18050,18050,24
|
|
20240807,113300,201528010,18050,18050,18050,18050,47
|
|
20240807,113200,200679660,18050,18000,18050,18000,422
|
|
20240807,113100,193066880,18000,18000,18000,18000,25
|
|
20240807,113000,192616880,18000,18000,18000,18000,24
|
|
20240807,112900,192184880,18000,18000,18000,18000,23
|
|
20240807,112800,191770880,18000,18000,18000,18000,24
|
|
20240807,112700,191338880,18000,18000,18000,18000,23
|
|
20240807,112600,190924880,18000,18000,18000,17990,45
|
|
20240807,112500,190115120,18000,18000,18000,18000,19
|
|
20240807,112400,189773120,17990,17980,17990,17980,67
|
|
20240807,112300,188568230,17990,17990,17990,17990,6
|
|
20240807,112200,188460290,17990,17990,17990,17990,25
|
|
20240807,112100,188010540,17990,17990,17990,17990,25
|
|
20240807,112000,187560790,17990,18010,18010,17990,52
|
|
20240807,111900,186624750,18010,18010,18010,18010,24
|
|
20240807,111800,186192510,18010,18010,18010,18010,23
|
|
20240807,111700,185778280,18010,18010,18010,18010,127
|
|
20240807,111600,183491010,18010,18000,18010,18000,65
|
|
20240807,111500,182321000,18000,18000,18000,18000,21
|
|
20240807,111400,181943000,18000,18000,18000,18000,8
|
|
20240807,111300,181799000,18000,18000,18000,18000,33
|
|
20240807,111200,181205000,17990,17990,17990,17990,25
|
|
20240807,111100,180755250,18000,18000,18000,17990,98
|
|
20240807,111000,178991500,17990,17990,17990,17990,25
|
|
20240807,110900,178541750,18000,18000,18000,18000,5
|
|
20240807,110800,178451750,18000,18000,18000,18000,0
|
|
20240807,110700,178451750,18000,17990,18000,17990,84
|
|
20240807,110600,176939990,17990,17990,17990,17990,24
|
|
20240807,110500,176508230,17990,18000,18000,17990,25
|
|
20240807,110400,176058460,17990,18000,18000,17990,62
|
|
20240807,110300,174942990,18000,17990,18000,17990,116
|
|
20240807,110200,172856040,17990,18000,18000,17990,136
|
|
20240807,110100,170408400,18000,18000,18000,18000,1
|
|
20240807,110000,170390400,18000,18000,18000,18000,19
|
|
20240807,105900,170048400,17990,17990,17990,17990,73
|
|
20240807,105800,168735130,17990,17990,17990,17990,52
|
|
20240807,105700,167799650,17980,17970,17980,17970,48
|
|
20240807,105600,166936860,17990,17990,17990,17990,2
|
|
20240807,105500,166900880,17990,17980,17990,17970,130
|
|
20240807,105400,164563110,17990,17990,17990,17990,10
|
|
20240807,105300,164383210,17990,17990,17990,17980,26
|
|
20240807,105200,163915700,17990,17990,17990,17990,47
|
|
20240807,105100,163070170,17990,18000,18020,17990,52
|
|
20240807,105000,162134390,18010,18000,18010,18000,77
|
|
20240807,104900,160748190,18010,18010,18010,18010,2
|
|
20240807,104800,160712170,17990,17970,17990,17970,66
|
|
20240807,104700,159525310,17990,17990,17990,17990,26
|
|
20240807,104600,159057570,17990,17960,17990,17950,50
|
|
20240807,104500,158159720,17970,17970,18000,17970,498
|
|
20240807,104400,149195800,17970,17940,17970,17940,54
|
|
20240807,104300,148226890,17940,17940,17940,17940,32
|
|
20240807,104200,147652810,17940,17940,17940,17940,30
|
|
20240807,104100,147114610,17940,17940,17940,17940,0
|
|
20240807,104000,147114610,17940,17940,17950,17940,81
|
|
20240807,103900,145661300,17930,17930,17930,17930,29
|
|
20240807,103800,145141330,17920,17920,17920,17920,56
|
|
20240807,103700,144137810,17930,17920,17930,17920,35
|
|
20240807,103600,143510510,17930,17930,17930,17930,9
|
|
20240807,103500,143349140,17920,17920,17920,17920,1
|
|
20240807,103400,143331220,17910,17900,17910,17900,115
|
|
20240807,103300,141272490,17900,17900,17900,17900,23
|
|
20240807,103200,140860790,17900,17900,17900,17900,64
|
|
20240807,103100,139715190,17900,17890,17900,17890,35
|
|
20240807,103000,139088930,17880,17880,17880,17880,34
|
|
20240807,102900,138481010,17870,17880,17880,17870,56
|
|
20240807,102800,137479980,17870,17860,17870,17860,47
|
|
20240807,102700,136640320,17860,17860,17860,17860,24
|
|
20240807,102600,136211680,17870,17860,17870,17860,50
|
|
20240807,102500,135318430,17880,17880,17880,17880,19
|
|
20240807,102400,134978710,17900,17880,17900,17880,41
|
|
20240807,102300,134245080,17860,17860,17860,17860,23
|
|
20240807,102200,133834300,17860,17870,17870,17860,27
|
|
20240807,102100,133352050,17870,17850,17870,17850,65
|
|
20240807,102000,132191480,17850,17850,17850,17850,23
|
|
20240807,101900,131780930,17880,17880,17880,17880,0
|
|
20240807,101800,131780930,17880,17870,17880,17870,65
|
|
20240807,101700,130619060,17850,17860,17860,17850,48
|
|
20240807,101600,129762030,17850,17850,17850,17850,48
|
|
20240807,101500,128905230,17850,17850,17850,17850,110
|
|
20240807,101400,126941730,17850,17850,17850,17850,24
|
|
20240807,101300,126513330,17860,17860,17870,17860,6
|
|
20240807,101200,126406160,17850,17850,17850,17850,25
|
|
20240807,101100,125959910,17860,17860,17870,17860,46
|
|
20240807,101000,125138340,17850,17850,17850,17850,48
|
|
20240807,100900,124281540,17860,17860,17860,17860,30
|
|
20240807,100800,123745740,17860,17860,17860,17860,1
|
|
20240807,100700,123727880,17870,17870,17870,17870,0
|
|
20240807,100600,123727880,17870,17870,17870,17870,34
|
|
20240807,100500,123120300,17860,17880,17890,17860,241
|
|
20240807,100400,118813600,17880,17880,17880,17880,56
|
|
20240807,100300,117812320,17890,17880,17890,17880,50
|
|
20240807,100200,116918060,17870,17880,17880,17870,153
|
|
20240807,100100,114183710,17880,17880,17880,17880,13
|
|
20240807,100000,113951270,17900,17900,17900,17900,128
|
|
20240807,095900,111660070,17890,17890,17890,17890,60
|
|
20240807,095800,110586670,17880,17880,17880,17880,24
|
|
20240807,095700,110157550,17880,17860,17880,17860,47
|
|
20240807,095600,109317820,17870,17860,17870,17850,534
|
|
20240807,095500,99782880,17870,17870,17870,17870,56
|
|
20240807,095400,98782160,17860,17860,17860,17860,23
|
|
20240807,095300,98371380,17860,17860,17860,17860,48
|
|
20240807,095200,97514100,17850,17870,17870,17850,5
|
|
20240807,095100,97424830,17860,17880,17880,17860,105
|
|
20240807,095000,95548790,17870,17870,17870,17870,23
|
|
20240807,094900,95137780,17870,17870,17870,17870,0
|
|
20240807,094800,95137780,17870,17860,17930,17860,501
|
|
20240807,094700,86156740,17870,17860,17870,17860,23
|
|
20240807,094600,85745950,17860,17860,17860,17860,23
|
|
20240807,094500,85335170,17870,17860,17870,17860,26
|
|
20240807,094400,84870790,17870,17860,17870,17860,70
|
|
20240807,094300,83620320,17860,17850,17860,17850,24
|
|
20240807,094200,83191900,17860,17860,17860,17860,2
|
|
20240807,094100,83156180,17870,17860,17870,17860,59
|
|
20240807,094000,82102080,17850,17850,17850,17850,24
|
|
20240807,093900,81673680,17840,17830,17840,17830,25
|
|
20240807,093800,81227920,17840,17830,17840,17830,45
|
|
20240807,093700,80425340,17830,17830,17830,17810,48
|
|
20240807,093600,79570110,17830,17810,17840,17810,73
|
|
20240807,093500,78269150,17810,17880,17880,17810,395
|
|
20240807,093400,71220370,17890,17890,17890,17890,19
|
|
20240807,093300,70880460,17900,17900,17900,17900,10
|
|
20240807,093200,70701460,17900,17900,17900,17900,62
|
|
20240807,093100,69591660,17920,17920,17920,17920,0
|
|
20240807,093000,69591660,17920,17920,17920,17920,57
|
|
20240807,092900,68570220,17920,17920,17920,17920,224
|
|
20240807,092800,64556140,17920,17920,17920,17920,99
|
|
20240807,092700,62782060,17890,17890,17900,17890,497
|
|
20240807,092600,53886920,17880,17920,17920,17880,352
|
|
20240807,092500,47583320,17920,17920,17920,17920,24
|
|
20240807,092400,47153240,17920,17910,17920,17910,26
|
|
20240807,092300,46687340,17900,17850,17900,17850,428
|
|
20240807,092200,39033940,17850,17850,17850,17850,2
|
|
20240807,092100,38998240,17860,17860,17860,17860,0
|
|
20240807,092000,38998240,17860,17840,17860,17840,46
|
|
20240807,091900,38177400,17880,17880,17880,17880,1
|
|
20240807,091800,38159520,17830,17830,17830,17830,0
|
|
20240807,091700,38159520,17830,17830,17830,17810,211
|
|
20240807,091600,34398100,17820,17820,17820,17820,19
|
|
20240807,091500,34059520,17820,17820,17820,17820,56
|
|
20240807,091400,33061600,17820,17830,17830,17820,155
|
|
20240807,091300,30298450,17820,17830,17830,17820,400
|
|
20240807,091200,23168860,17830,17830,17830,17830,0
|
|
20240807,091100,23168860,17830,17790,17830,17780,227
|
|
20240807,091000,19123280,17780,17780,17780,17780,46
|
|
20240807,090900,18305400,17760,17760,17760,17760,0
|
|
20240807,090800,18305400,17760,17850,17860,17760,54
|
|
20240807,090700,17342220,17850,17850,17850,17850,4
|
|
20240807,090600,17270820,17850,17850,17850,17850,0
|
|
20240807,090500,17270820,17850,17850,17850,17850,32
|
|
20240807,090400,16699620,17850,17850,17850,17850,0
|
|
20240807,090300,16699620,17850,17850,17850,17850,0
|
|
20240807,090200,16699620,17850,17850,17850,17850,0
|
|
20240807,090100,16699620,17850,17850,17850,17850,0
|
|
20240807,090000,16699620,17850,17780,17850,17780,939
|