579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,183600,979225250,19080,19080,19080,19080,181
|
|
20240822,183500,979225250,19080,19080,19080,19080,0
|
|
20240822,183400,979225250,19080,19080,19080,19080,0
|
|
20240822,183300,979225250,19080,19080,19080,19080,0
|
|
20240822,183200,979225250,19080,19080,19080,19080,0
|
|
20240822,183100,979225250,19080,19080,19080,19080,0
|
|
20240822,183000,979225250,19080,19080,19080,19080,0
|
|
20240822,182900,979225250,19080,19080,19080,19080,0
|
|
20240822,182800,979225250,19080,19080,19080,19080,0
|
|
20240822,182700,979225250,19080,19080,19080,19080,0
|
|
20240822,182600,979225250,19080,19080,19080,19080,0
|
|
20240822,182500,979225250,19080,19080,19080,19080,0
|
|
20240822,182400,979225250,19080,19080,19080,19080,0
|
|
20240822,182300,979225250,19080,19080,19080,19080,0
|
|
20240822,182200,979225250,19080,19080,19080,19080,0
|
|
20240822,182100,979225250,19080,19080,19080,19080,0
|
|
20240822,182000,979225250,19080,19080,19080,19080,0
|
|
20240822,181900,979225250,19080,19080,19080,19080,0
|
|
20240822,181800,979225250,19080,19080,19080,19080,0
|
|
20240822,181700,979225250,19080,19080,19080,19080,0
|
|
20240822,181600,979225250,19080,19080,19080,19080,0
|
|
20240822,181500,979225250,19080,19080,19080,19080,0
|
|
20240822,181400,979225250,19080,19080,19080,19080,0
|
|
20240822,181300,979225250,19080,19080,19080,19080,0
|
|
20240822,181200,979225250,19080,19080,19080,19080,0
|
|
20240822,181100,979225250,19080,19080,19080,19080,0
|
|
20240822,181000,979225250,19080,19080,19080,19080,0
|
|
20240822,180900,979225250,19080,19080,19080,19080,0
|
|
20240822,180800,979225250,19080,19080,19080,19080,0
|
|
20240822,180700,979225250,19080,19080,19080,19080,0
|
|
20240822,180600,979225250,19080,19080,19080,19080,181
|
|
20240822,180500,979225250,19080,19080,19080,19080,0
|
|
20240822,180400,979225250,19080,19080,19080,19080,0
|
|
20240822,180300,979225250,19080,19080,19080,19080,0
|
|
20240822,180200,979225250,19080,19080,19080,19080,0
|
|
20240822,180100,979225250,19080,19080,19080,19080,0
|
|
20240822,180000,979225250,19080,19080,19080,19080,0
|
|
20240822,175900,979225250,19080,19080,19080,19080,0
|
|
20240822,175800,979225250,19080,19080,19080,19080,0
|
|
20240822,175700,979225250,19080,19080,19080,19080,0
|
|
20240822,175600,979225250,19080,19080,19080,19080,0
|
|
20240822,175500,979225250,19080,19080,19080,19080,0
|
|
20240822,175400,979225250,19080,19080,19080,19080,0
|
|
20240822,175300,979225250,19080,19080,19080,19080,0
|
|
20240822,175200,979225250,19080,19080,19080,19080,0
|
|
20240822,175100,979225250,19080,19080,19080,19080,0
|
|
20240822,175000,979225250,19080,19080,19080,19080,0
|
|
20240822,174900,979225250,19080,19080,19080,19080,0
|
|
20240822,174800,979225250,19080,19080,19080,19080,0
|
|
20240822,174700,979225250,19080,19080,19080,19080,0
|
|
20240822,174600,979225250,19080,19080,19080,19080,0
|
|
20240822,174500,979225250,19080,19080,19080,19080,0
|
|
20240822,174400,979225250,19080,19080,19080,19080,0
|
|
20240822,174300,979225250,19080,19080,19080,19080,0
|
|
20240822,174200,979225250,19080,19080,19080,19080,0
|
|
20240822,174100,979225250,19080,19080,19080,19080,0
|
|
20240822,174000,979225250,19080,19080,19080,19080,0
|
|
20240822,173900,979225250,19080,19080,19080,19080,0
|
|
20240822,173800,979225250,19080,19080,19080,19080,0
|
|
20240822,173700,979225250,19080,19080,19080,19080,0
|
|
20240822,173600,979225250,19080,19080,19080,19080,181
|
|
20240822,173500,979225250,19080,19080,19080,19080,0
|
|
20240822,173400,979225250,19080,19080,19080,19080,0
|
|
20240822,173300,979225250,19080,19080,19080,19080,0
|
|
20240822,173200,979225250,19080,19080,19080,19080,0
|
|
20240822,173100,979225250,19080,19080,19080,19080,0
|
|
20240822,173000,979225250,19080,19080,19080,19080,0
|
|
20240822,172900,979225250,19080,19080,19080,19080,0
|
|
20240822,172800,979225250,19080,19080,19080,19080,0
|
|
20240822,172700,979225250,19080,19080,19080,19080,0
|
|
20240822,172600,979225250,19080,19080,19080,19080,0
|
|
20240822,172500,979225250,19080,19080,19080,19080,0
|
|
20240822,172400,979225250,19080,19080,19080,19080,0
|
|
20240822,172300,979225250,19080,19080,19080,19080,0
|
|
20240822,172200,979225250,19080,19080,19080,19080,0
|
|
20240822,172100,979225250,19080,19080,19080,19080,0
|
|
20240822,172000,979225250,19080,19080,19080,19080,0
|
|
20240822,171900,979225250,19080,19080,19080,19080,0
|
|
20240822,171800,979225250,19080,19080,19080,19080,0
|
|
20240822,171700,979225250,19080,19080,19080,19080,0
|
|
20240822,171600,979225250,19080,19080,19080,19080,0
|
|
20240822,171500,979225250,19080,19080,19080,19080,0
|
|
20240822,171400,979225250,19080,19080,19080,19080,0
|
|
20240822,171300,979225250,19080,19080,19080,19080,0
|
|
20240822,171200,979225250,19080,19080,19080,19080,0
|
|
20240822,171100,979225250,19080,19080,19080,19080,0
|
|
20240822,171000,979225250,19080,19080,19080,19080,0
|
|
20240822,170900,979225250,19080,19080,19080,19080,0
|
|
20240822,170800,979225250,19080,19080,19080,19080,0
|
|
20240822,170700,979225250,19080,19080,19080,19080,0
|
|
20240822,170600,979225250,19080,19080,19080,19080,181
|
|
20240822,170500,979225250,19080,19080,19080,19080,0
|
|
20240822,170400,979225250,19080,19080,19080,19080,0
|
|
20240822,170300,979225250,19080,19080,19080,19080,0
|
|
20240822,170200,979225250,19080,19080,19080,19080,0
|
|
20240822,170100,979225250,19080,19080,19080,19080,0
|
|
20240822,170000,979225250,19080,19080,19080,19080,0
|
|
20240822,165900,979225250,19080,19080,19080,19080,0
|
|
20240822,165800,979225250,19080,19080,19080,19080,0
|
|
20240822,165700,979225250,19080,19080,19080,19080,0
|
|
20240822,165600,979225250,19080,19080,19080,19080,0
|
|
20240822,165500,979225250,19080,19080,19080,19080,0
|
|
20240822,165400,979225250,19080,19080,19080,19080,0
|
|
20240822,165300,979225250,19080,19080,19080,19080,0
|
|
20240822,165200,979225250,19080,19080,19080,19080,0
|
|
20240822,165100,979225250,19080,19080,19080,19080,0
|
|
20240822,165000,979225250,19080,19080,19080,19080,0
|
|
20240822,164900,979225250,19080,19080,19080,19080,0
|
|
20240822,164800,979225250,19080,19080,19080,19080,0
|
|
20240822,164700,979225250,19080,19080,19080,19080,0
|
|
20240822,164600,979225250,19080,19080,19080,19080,0
|
|
20240822,164500,979225250,19080,19080,19080,19080,0
|
|
20240822,164400,979225250,19080,19080,19080,19080,0
|
|
20240822,164300,979225250,19080,19080,19080,19080,0
|
|
20240822,164200,979225250,19080,19080,19080,19080,0
|
|
20240822,164100,979225250,19080,19080,19080,19080,0
|
|
20240822,164000,979225250,19080,19080,19080,19080,0
|
|
20240822,163900,979225250,19080,19080,19080,19080,0
|
|
20240822,163800,979225250,19080,19080,19080,19080,0
|
|
20240822,163700,979225250,19080,19080,19080,19080,0
|
|
20240822,163600,979225250,19080,19080,19080,19080,181
|
|
20240822,163500,979225250,19080,19080,19080,19080,0
|
|
20240822,163400,979225250,19080,19080,19080,19080,0
|
|
20240822,163300,979225250,19080,19080,19080,19080,0
|
|
20240822,163200,979225250,19080,19080,19080,19080,0
|
|
20240822,163100,979225250,19080,19080,19080,19080,0
|
|
20240822,163000,979225250,19080,19080,19080,19080,0
|
|
20240822,162900,979225250,19080,19080,19080,19080,0
|
|
20240822,162800,979225250,19080,19080,19080,19080,0
|
|
20240822,162700,979225250,19080,19080,19080,19080,0
|
|
20240822,162600,979225250,19080,19080,19080,19080,0
|
|
20240822,162500,979225250,19080,19080,19080,19080,0
|
|
20240822,162400,979225250,19080,19080,19080,19080,0
|
|
20240822,162300,979225250,19080,19080,19080,19080,0
|
|
20240822,162200,979225250,19080,19080,19080,19080,0
|
|
20240822,162100,979225250,19080,19080,19080,19080,0
|
|
20240822,162000,979225250,19080,19080,19080,19080,0
|
|
20240822,161900,979225250,19080,19080,19080,19080,0
|
|
20240822,161800,979225250,19080,19080,19080,19080,0
|
|
20240822,161700,979225250,19080,19080,19080,19080,0
|
|
20240822,161600,979225250,19080,19080,19080,19080,0
|
|
20240822,161500,979225250,19080,19080,19080,19080,0
|
|
20240822,161400,979225250,19080,19080,19080,19080,0
|
|
20240822,161300,979225250,19080,19080,19080,19080,0
|
|
20240822,161200,979225250,19080,19080,19080,19080,0
|
|
20240822,161100,979225250,19080,19080,19080,19080,0
|
|
20240822,161000,979225250,19080,19080,19080,19080,0
|
|
20240822,160900,979225250,19080,19080,19080,19080,0
|
|
20240822,160800,979225250,19080,19080,19080,19080,0
|
|
20240822,160700,979225250,19080,19080,19080,19080,0
|
|
20240822,160600,979225250,19080,19080,19080,19080,181
|
|
20240822,160500,979225250,19080,19080,19080,19080,0
|
|
20240822,160400,979225250,19080,19080,19080,19080,0
|
|
20240822,160300,979225250,19080,19080,19080,19080,0
|
|
20240822,160200,979225250,19080,19080,19080,19080,0
|
|
20240822,160100,979225250,19080,19080,19080,19080,0
|
|
20240822,160000,979225250,19080,19080,19080,19080,0
|
|
20240822,155900,979225250,19080,19080,19080,19080,0
|
|
20240822,155800,979225250,19080,19080,19080,19080,0
|
|
20240822,155700,979225250,19080,19080,19080,19080,0
|
|
20240822,155600,979225250,19080,19080,19080,19080,0
|
|
20240822,155500,979225250,19080,19080,19080,19080,0
|
|
20240822,155400,979225250,19080,19080,19080,19080,0
|
|
20240822,155300,979225250,19080,19080,19080,19080,0
|
|
20240822,155200,979225250,19080,19080,19080,19080,0
|
|
20240822,155100,979225250,19080,19080,19080,19080,0
|
|
20240822,155000,979225250,19080,19080,19080,19080,0
|
|
20240822,154900,979225250,19080,19080,19080,19080,0
|
|
20240822,154800,979225250,19080,19080,19080,19080,0
|
|
20240822,154700,979225250,19080,19080,19080,19080,0
|
|
20240822,154600,979225250,19080,19080,19080,19080,0
|
|
20240822,154500,979225250,19080,19080,19080,19080,0
|
|
20240822,154400,979225250,19080,19080,19080,19080,0
|
|
20240822,154300,979225250,19080,19080,19080,19080,0
|
|
20240822,154200,979225250,19080,19080,19080,19080,0
|
|
20240822,154100,979225250,19080,19080,19080,19080,0
|
|
20240822,154000,979225250,19080,19080,19080,19080,0
|
|
20240822,153900,979225250,19080,19080,19080,19080,0
|
|
20240822,153800,979225250,19080,19080,19080,19080,0
|
|
20240822,153700,979225250,19080,19080,19080,19080,0
|
|
20240822,153600,979225250,19080,19080,19080,19080,181
|
|
20240822,153500,979225250,19080,19080,19080,19080,0
|
|
20240822,153400,979225250,19080,19080,19080,19080,0
|
|
20240822,153300,979225250,19080,19080,19080,19080,0
|
|
20240822,153200,979225250,19080,19080,19080,19080,0
|
|
20240822,153100,979225250,19080,19080,19080,19080,0
|
|
20240822,153000,979225250,19080,19080,19080,19080,181
|
|
20240822,152900,975771770,19180,19180,19180,19180,0
|
|
20240822,152800,975771770,19180,19180,19180,19180,0
|
|
20240822,152700,975771770,19180,19180,19180,19180,0
|
|
20240822,152600,975771770,19180,19180,19180,19180,0
|
|
20240822,152500,975771770,19180,19180,19180,19180,0
|
|
20240822,152400,975771770,19180,19180,19180,19180,0
|
|
20240822,152300,975771770,19180,19180,19180,19180,0
|
|
20240822,152200,975771770,19180,19180,19180,19180,0
|
|
20240822,152100,975771770,19180,19180,19180,19180,0
|
|
20240822,152000,975771770,19180,19180,19180,19180,0
|
|
20240822,151900,975771770,19180,19180,19190,19080,105
|
|
20240822,151800,973759940,19190,19160,19190,19080,293
|
|
20240822,151700,968144940,19080,19170,19170,19080,27
|
|
20240822,151600,967629360,19080,19090,19170,19080,183
|
|
20240822,151500,964135650,19150,19150,19150,19150,11
|
|
20240822,151400,963925000,19180,19180,19180,19180,0
|
|
20240822,151300,963925000,19180,19180,19180,19180,15
|
|
20240822,151200,963637300,19180,19160,19180,19160,55
|
|
20240822,151100,962583350,19150,19160,19160,19150,160
|
|
20240822,151000,959519330,19150,19090,19150,19090,238
|
|
20240822,150900,954961690,19150,19150,19150,19150,0
|
|
20240822,150800,954961690,19150,19140,19150,19140,5
|
|
20240822,150700,954865960,19150,19090,19150,19090,707
|
|
20240822,150600,941339590,19130,19130,19130,19080,15
|
|
20240822,150500,941053090,19090,19090,19130,19090,24
|
|
20240822,150400,940594850,19130,19080,19130,19080,13
|
|
20240822,150300,940346710,19130,19090,19130,19080,15
|
|
20240822,150200,940060260,19130,19130,19130,19130,0
|
|
20240822,150100,940060260,19130,19130,19130,19130,2
|
|
20240822,150000,940022000,19140,19130,19140,19130,232
|
|
20240822,145900,935583820,19080,19080,19080,19080,11
|
|
20240822,145800,935373940,19130,19080,19130,19080,13
|
|
20240822,145700,935125800,19130,19080,19130,19080,13
|
|
20240822,145600,934877660,19130,19130,19130,19130,2
|
|
20240822,145500,934839400,19130,19080,19130,19080,21
|
|
20240822,145400,934438220,19140,19130,19140,19130,4
|
|
20240822,145300,934361690,19130,19130,19130,19130,28
|
|
20240822,145200,933826050,19130,19130,19130,19130,4
|
|
20240822,145100,933749530,19130,19130,19130,19130,58
|
|
20240822,145000,932639990,19130,19110,19130,19110,169
|
|
20240822,144900,929408380,19070,19080,19080,19070,11
|
|
20240822,144800,929198600,19070,19080,19080,19070,11
|
|
20240822,144700,928988730,19070,19070,19070,19070,0
|
|
20240822,144600,928988730,19070,19070,19070,19070,41
|
|
20240822,144500,928206860,19120,19070,19120,19070,13
|
|
20240822,144400,927958850,19120,19120,19120,19070,28
|
|
20240822,144300,927424590,19070,19070,19120,19070,24
|
|
20240822,144200,926966810,19120,19070,19120,19070,26
|
|
20240822,144100,926470790,19070,19120,19120,19070,234
|
|
20240822,144000,921997810,19120,19070,19120,19070,26
|
|
20240822,143900,921501790,19120,19070,19120,19070,13
|
|
20240822,143800,921253780,19070,19070,19070,19070,11
|
|
20240822,143700,921044010,19130,19130,19130,19130,0
|
|
20240822,143600,921044010,19130,19070,19130,19070,172
|
|
20240822,143500,917754970,19070,19070,19070,19070,11
|
|
20240822,143400,917545200,19070,19070,19070,19070,0
|
|
20240822,143300,917545200,19070,19070,19070,19070,0
|
|
20240822,143200,917545200,19070,19070,19070,19070,0
|
|
20240822,143100,917545200,19070,19070,19070,19070,0
|
|
20240822,143000,917545200,19070,19070,19140,19070,18
|
|
20240822,142900,917201730,19140,19140,19140,19140,155
|
|
20240822,142800,914235030,19140,19140,19140,19140,4
|
|
20240822,142700,914158470,19140,19140,19140,19140,2
|
|
20240822,142600,914120190,19070,19130,19140,19070,23
|
|
20240822,142500,913680760,19140,19130,19140,19130,167
|
|
20240822,142400,910486040,19080,19080,19080,19080,0
|
|
20240822,142300,910486040,19080,19080,19080,19080,10
|
|
20240822,142200,910295240,19070,19070,19070,19070,0
|
|
20240822,142100,910295240,19070,19070,19070,19070,0
|
|
20240822,142000,910295240,19070,19070,19070,19070,10
|
|
20240822,141900,910104540,19150,19150,19150,19150,0
|
|
20240822,141800,910104540,19150,19140,19150,19140,3
|
|
20240822,141700,910047100,19140,19070,19150,19070,50
|
|
20240822,141600,909090760,19150,19140,19150,19140,100
|
|
20240822,141500,907176250,19140,19140,19140,19140,0
|
|
20240822,141400,907176250,19140,19140,19140,19140,22
|
|
20240822,141300,906755170,19070,19070,19070,19070,21
|
|
20240822,141200,906354700,19080,19080,19080,19080,0
|
|
20240822,141100,906354700,19080,19080,19080,19080,32
|
|
20240822,141000,905744140,19070,19080,19080,19070,21
|
|
20240822,140900,905343660,19070,19070,19070,19070,30
|
|
20240822,140800,904771560,19070,19070,19070,19070,0
|
|
20240822,140700,904771560,19070,19070,19070,19070,10
|
|
20240822,140600,904580860,19070,19070,19070,19070,11
|
|
20240822,140500,904371090,19160,19160,19160,19160,0
|
|
20240822,140400,904371090,19160,19070,19160,19070,12
|
|
20240822,140300,904142070,19160,19150,19160,19150,21
|
|
20240822,140200,903739890,19160,19160,19160,19160,0
|
|
20240822,140100,903739890,19160,19160,19160,19160,0
|
|
20240822,140000,903739890,19160,19070,19160,19060,221
|
|
20240822,135900,899510820,19070,19070,19070,19070,11
|
|
20240822,135800,899301050,19070,19070,19070,19070,1
|
|
20240822,135700,899281980,19070,19070,19070,19070,10
|
|
20240822,135600,899091280,19080,19080,19080,19080,0
|
|
20240822,135500,899091280,19080,19080,19080,19080,0
|
|
20240822,135400,899091280,19080,19080,19080,19080,27
|
|
20240822,135300,898576120,19090,19090,19090,19090,0
|
|
20240822,135200,898576120,19090,19090,19090,19090,0
|
|
20240822,135100,898576120,19090,19090,19090,19090,10
|
|
20240822,135000,898385220,19160,19160,19160,19160,0
|
|
20240822,134900,898385220,19160,19160,19160,19160,0
|
|
20240822,134800,898385220,19160,19140,19160,19140,60
|
|
20240822,134700,897236680,19090,19090,19090,19090,10
|
|
20240822,134600,897045780,19140,19140,19140,19090,22
|
|
20240822,134500,896625320,19150,19150,19150,19150,2
|
|
20240822,134400,896587020,19080,19150,19150,19080,25
|
|
20240822,134300,896109740,19080,19080,19080,19080,12
|
|
20240822,134200,895880780,19060,19060,19060,19060,0
|
|
20240822,134100,895880780,19060,19060,19060,19060,10
|
|
20240822,134000,895690180,19150,19150,19150,19150,15
|
|
20240822,133900,895402930,19150,19150,19150,19150,0
|
|
20240822,133800,895402930,19150,19050,19150,19050,12
|
|
20240822,133700,895174130,19160,19160,19160,19160,0
|
|
20240822,133600,895174130,19160,19160,19160,19160,0
|
|
20240822,133500,895174130,19160,19150,19160,19150,18
|
|
20240822,133400,894829410,19050,19050,19050,19050,10
|
|
20240822,133300,894638910,19160,19160,19160,19160,0
|
|
20240822,133200,894638910,19160,19050,19160,19050,107
|
|
20240822,133100,892599790,19160,19060,19160,19060,212
|
|
20240822,133000,888558870,19160,19140,19170,19140,309
|
|
20240822,132900,882638900,19150,19150,19150,19150,0
|
|
20240822,132800,882638900,19150,19050,19150,19050,12
|
|
20240822,132700,882410100,19160,19160,19160,19160,0
|
|
20240822,132600,882410100,19160,19160,19160,19160,1
|
|
20240822,132500,882390940,19180,19010,19180,19010,72
|
|
20240822,132400,881015440,19070,19060,19070,19060,142
|
|
20240822,132300,878307610,19020,19020,19020,19020,0
|
|
20240822,132200,878307610,19020,19020,19020,19020,1
|
|
20240822,132100,878288590,19010,19010,19010,19010,10
|
|
20240822,132000,878098490,19010,19010,19010,19010,11
|
|
20240822,131900,877889380,19060,19000,19060,19000,515
|
|
20240822,131800,868104200,19000,19000,19060,19000,200
|
|
20240822,131700,864303600,19000,19050,19050,19000,560
|
|
20240822,131600,853656570,19000,19000,19000,19000,0
|
|
20240822,131500,853656570,19000,19040,19040,19000,570
|
|
20240822,131400,842823880,19010,19020,19020,19010,120
|
|
20240822,131300,840542670,19010,19010,19010,19010,0
|
|
20240822,131200,840542670,19010,19010,19010,19010,210
|
|
20240822,131100,836550570,19010,19010,19010,19010,110
|
|
20240822,131000,834459470,19000,19000,19000,19000,0
|
|
20240822,130900,834459470,19000,19030,19030,19000,260
|
|
20240822,130800,829517640,19000,19000,19000,19000,110
|
|
20240822,130700,827427640,19030,19030,19030,19030,0
|
|
20240822,130600,827427640,19030,19000,19030,18990,4899
|
|
20240822,130500,734392090,19010,19020,19020,19010,261
|
|
20240822,130400,729430340,19020,19020,19020,19020,243
|
|
20240822,130300,724808480,19020,19020,19020,19020,27
|
|
20240822,130200,724294940,19000,18990,19000,18990,37
|
|
20240822,130100,723592040,19010,19000,19010,19000,115
|
|
20240822,130000,721406040,18990,19010,19010,18980,4608
|
|
20240822,125900,633856410,19010,19010,19010,19010,11
|
|
20240822,125800,633647300,19010,19010,19010,19010,89
|
|
20240822,125700,631955410,19010,19030,19030,19010,92
|
|
20240822,125600,630205510,19030,19010,19030,19010,94
|
|
20240822,125500,628417950,19010,19000,19010,19000,80
|
|
20240822,125400,626897850,19010,19000,19010,19000,75
|
|
20240822,125300,625472740,19010,18980,19010,18980,59
|
|
20240822,125200,624352250,18980,18990,18990,18980,45
|
|
20240822,125100,623498030,18990,18980,18990,18980,121
|
|
20240822,125000,621200450,18980,18980,18980,18980,61
|
|
20240822,124900,620042670,18970,18970,18970,18970,73
|
|
20240822,124800,618657860,18970,18980,18980,18970,97
|
|
20240822,124700,616817620,18970,18970,18980,18970,163
|
|
20240822,124600,613725310,18970,18970,18970,18970,32
|
|
20240822,124500,613118270,18970,18980,18980,18970,203
|
|
20240822,124400,609266380,18980,18980,18980,18980,52
|
|
20240822,124300,608279420,18980,18980,18980,18980,164
|
|
20240822,124200,605166700,18990,18990,18990,18990,219
|
|
20240822,124100,601007890,18990,18990,18990,18990,69
|
|
20240822,124000,599697580,19000,19000,19000,19000,133
|
|
20240822,123900,597170580,19000,18990,19000,18990,81
|
|
20240822,123800,595631830,18990,18990,18990,18990,11
|
|
20240822,123700,595422940,18990,19000,19000,18990,175
|
|
20240822,123600,592098830,19000,19000,19010,19000,97
|
|
20240822,123500,590255780,19000,19000,19000,19000,72
|
|
20240822,123400,588887780,18990,18990,18990,18990,41
|
|
20240822,123300,588109190,19000,19000,19000,19000,17
|
|
20240822,123200,587786190,19000,19050,19050,19000,90
|
|
20240822,123100,586076140,18990,18990,18990,18990,2
|
|
20240822,123000,586038160,18980,18980,18980,18980,0
|
|
20240822,122900,586038160,18980,18980,18980,18980,15
|
|
20240822,122800,585753460,19090,18990,19090,18990,500
|
|
20240822,122700,576246540,18970,18970,18970,18970,92
|
|
20240822,122600,574501300,18970,18970,18970,18970,127
|
|
20240822,122500,572092110,18970,18970,18970,18970,42
|
|
20240822,122400,571295370,18970,18970,18970,18970,86
|
|
20240822,122300,569663950,18970,18970,18990,18970,65
|
|
20240822,122200,568430880,18970,18980,18990,18970,110
|
|
20240822,122100,566343860,18970,18980,18980,18970,45
|
|
20240822,122000,565490030,18980,18980,18980,18980,88
|
|
20240822,121900,563819790,18970,18990,18990,18970,196
|
|
20240822,121800,560099510,18990,18980,18990,18980,75
|
|
20240822,121700,558675910,18990,18990,18990,18990,10
|
|
20240822,121600,558486010,18990,18970,18990,18970,168
|
|
20240822,121500,555298200,18980,18980,18980,18970,159
|
|
20240822,121400,552281640,19000,19010,19050,18980,1102
|
|
20240822,121300,531343790,19010,19010,19010,19010,180
|
|
20240822,121200,527921990,19010,19010,19010,19010,70
|
|
20240822,121100,526591290,19010,19010,19010,19010,36
|
|
20240822,121000,525906930,19010,19010,19010,19010,62
|
|
20240822,120900,524728310,19010,19010,19010,19010,110
|
|
20240822,120800,522637210,19010,19000,19010,19000,67
|
|
20240822,120700,521363840,19000,19010,19010,19000,59
|
|
20240822,120600,520242640,19000,19010,19010,19000,80
|
|
20240822,120500,518721940,19010,19010,19010,19010,293
|
|
20240822,120400,513152010,19020,19060,19060,19020,1167
|
|
20240822,120300,490923600,19050,19050,19050,19050,152
|
|
20240822,120200,488028000,19050,19050,19050,19050,97
|
|
20240822,120100,486180150,19070,19050,19070,19050,198
|
|
20240822,120000,482407310,19050,19050,19060,19050,94
|
|
20240822,115900,480616360,19050,19060,19060,19050,88
|
|
20240822,115800,478939860,19050,19050,19050,19050,64
|
|
20240822,115700,477720660,19050,19050,19050,19050,94
|
|
20240822,115600,475929960,19050,19060,19060,19050,64
|
|
20240822,115500,474710750,19060,19060,19060,19060,78
|
|
20240822,115400,473224070,19060,19060,19070,19050,123
|
|
20240822,115300,470879390,19050,19060,19060,19050,62
|
|
20240822,115200,469697770,19070,19060,19070,19050,96
|
|
20240822,115100,467868420,19060,19060,19060,19060,132
|
|
20240822,115000,465352500,19060,19060,19060,19060,83
|
|
20240822,114900,463770520,19050,19060,19060,19050,73
|
|
20240822,114800,462379680,19050,19050,19050,19050,56
|
|
20240822,114700,461312880,19090,19050,19090,19050,76
|
|
20240822,114600,459865040,19050,19050,19090,19050,77
|
|
20240822,114500,458398150,19090,19050,19090,19050,77
|
|
20240822,114400,456931080,19060,19060,19060,19050,91
|
|
20240822,114300,455197000,19050,19060,19060,19050,82
|
|
20240822,114200,453634800,19050,19060,19060,19050,272
|
|
20240822,114100,448452800,19060,19050,19060,19050,42
|
|
20240822,114000,447652400,19050,19060,19060,19050,191
|
|
20240822,113900,444012520,19050,19050,19050,19050,85
|
|
20240822,113800,442393270,19050,19050,19050,19050,80
|
|
20240822,113700,440869270,19050,19070,19070,19050,129
|
|
20240822,113600,438409920,19050,19050,19050,19050,95
|
|
20240822,113500,436600170,19050,19060,19060,19050,85
|
|
20240822,113400,434980690,19050,19050,19060,19050,107
|
|
20240822,113300,432942110,19050,19050,19090,19050,53
|
|
20240822,113200,431931420,19060,19060,19060,19050,126
|
|
20240822,113100,429530750,19060,19060,19060,19060,70
|
|
20240822,113000,428196550,19100,19060,19100,19060,294
|
|
20240822,112900,422589500,19060,19100,19100,19050,1110
|
|
20240822,112800,401430290,19100,19150,19150,19100,2227
|
|
20240822,112700,358851800,19140,19150,19160,19140,1080
|
|
20240822,112600,338172750,19150,19160,19160,19150,31
|
|
20240822,112500,337578900,19150,19190,19190,19150,981
|
|
20240822,112400,318770270,19190,19190,19190,19190,10
|
|
20240822,112300,318578370,19200,19210,19210,19200,369
|
|
20240822,112200,311493270,19210,19210,19210,19210,0
|
|
20240822,112100,311493270,19210,19210,19210,19200,397
|
|
20240822,112000,303868150,19210,19210,19210,19210,0
|
|
20240822,111900,303868150,19210,19210,19210,19210,11
|
|
20240822,111800,303656840,19220,19210,19220,19210,20
|
|
20240822,111700,303272540,19220,19220,19220,19220,0
|
|
20240822,111600,303272540,19220,19220,19220,19220,36
|
|
20240822,111500,302580620,19230,19230,19230,19230,6
|
|
20240822,111400,302465240,19230,19240,19240,19230,97
|
|
20240822,111300,300599210,19240,19250,19250,19240,18
|
|
20240822,111200,300252840,19250,19250,19250,19250,15
|
|
20240822,111100,299964090,19250,19260,19260,19250,40
|
|
20240822,111000,299193740,19260,19270,19270,19260,53
|
|
20240822,110900,298172480,19270,19270,19270,19270,0
|
|
20240822,110800,298172480,19270,19270,19270,19270,10
|
|
20240822,110700,297979780,19350,19350,19350,19350,2
|
|
20240822,110600,297941080,19260,19260,19260,19260,2
|
|
20240822,110500,297902560,19350,19270,19350,19260,99
|
|
20240822,110400,295993530,19350,19350,19350,19350,0
|
|
20240822,110300,295993530,19350,19350,19350,19350,0
|
|
20240822,110200,295993530,19350,19340,19350,19340,30
|
|
20240822,110100,295413320,19220,19340,19350,19220,61
|
|
20240822,110000,294234480,19340,19340,19340,19340,30
|
|
20240822,105900,293654280,19350,19350,19350,19350,3
|
|
20240822,105800,293596230,19220,19330,19350,19220,44
|
|
20240822,105700,292746410,19340,19330,19340,19330,70
|
|
20240822,105600,291392910,19230,19230,19230,19230,14
|
|
20240822,105500,291123690,19360,19230,19360,19210,116
|
|
20240822,105400,288885570,19210,19230,19230,19210,2396
|
|
20240822,105300,242834100,19230,19230,19230,19230,85
|
|
20240822,105200,241199550,19220,19310,19310,19220,2879
|
|
20240822,105100,185679200,19390,19390,19390,19390,0
|
|
20240822,105000,185679200,19390,19390,19390,19390,1
|
|
20240822,104900,185659810,19310,19310,19310,19310,5
|
|
20240822,104800,185563260,19310,19310,19310,19310,10
|
|
20240822,104700,185370160,19390,19390,19390,19390,10
|
|
20240822,104600,185176260,19310,19310,19310,19310,0
|
|
20240822,104500,185176260,19310,19310,19310,19310,10
|
|
20240822,104400,184983160,19390,19390,19390,19390,3
|
|
20240822,104300,184924990,19400,19330,19400,19330,400
|
|
20240822,104200,177174310,19370,19330,19370,19250,215
|
|
20240822,104100,173016970,19340,19330,19340,19330,100
|
|
20240822,104000,171083740,19330,19300,19330,19220,211
|
|
20240822,103900,167010970,19300,19220,19300,19220,23
|
|
20240822,103800,166568710,19220,19240,19240,19220,744
|
|
20240822,103700,152268880,19240,19240,19240,19240,0
|
|
20240822,103600,152268880,19240,19240,19240,19240,0
|
|
20240822,103500,152268880,19240,19240,19240,19240,10
|
|
20240822,103400,152076480,19350,19350,19350,19350,0
|
|
20240822,103300,152076480,19350,19290,19350,19230,94
|
|
20240822,103200,150263430,19230,19240,19240,19230,66
|
|
20240822,103100,148994140,19290,19290,19290,19290,2
|
|
20240822,103000,148955560,19230,19240,19240,19230,64
|
|
20240822,102900,147724550,19240,19250,19250,19240,17
|
|
20240822,102800,147397420,19230,19230,19230,19230,0
|
|
20240822,102700,147397420,19230,19230,19230,19230,11
|
|
20240822,102600,147185890,19220,19300,19300,19220,330
|
|
20240822,102500,140839240,19300,19320,19320,19300,25
|
|
20240822,102400,140356440,19380,19380,19380,19380,0
|
|
20240822,102300,140356440,19380,19380,19380,19380,2
|
|
20240822,102200,140317680,19280,19390,19400,19280,30
|
|
20240822,102100,139737540,19400,19360,19400,19240,122
|
|
20240822,102000,137373140,19390,19360,19390,19360,100
|
|
20240822,101900,135435930,19390,19370,19390,19240,160
|
|
20240822,101800,132337100,19390,19320,19390,19320,405
|
|
20240822,101700,124496250,19330,19290,19330,19290,260
|
|
20240822,101600,119475940,19280,19280,19290,19200,185
|
|
20240822,101500,115909900,19190,19190,19190,19190,0
|
|
20240822,101400,115909900,19190,19190,19190,19190,0
|
|
20240822,101300,115909900,19190,19190,19190,19190,14
|
|
20240822,101200,115641240,19310,19310,19310,19310,2
|
|
20240822,101100,115602620,19190,19200,19330,19190,251
|
|
20240822,101000,110781230,19200,19200,19200,19200,4
|
|
20240822,100900,110704430,19180,19180,19200,19180,12
|
|
20240822,100800,110474250,19180,19200,19200,19180,11
|
|
20240822,100700,110263250,19180,19180,19180,19180,0
|
|
20240822,100600,110263250,19180,19180,19180,19180,10
|
|
20240822,100500,110071450,19190,19190,19190,19190,10
|
|
20240822,100400,109879550,19190,19190,19190,19190,87
|
|
20240822,100300,108210020,19190,19190,19190,19190,133
|
|
20240822,100200,105657750,19180,19180,19180,19180,61
|
|
20240822,100100,104487770,19190,19190,19190,19190,9
|
|
20240822,100000,104315060,19200,19250,19250,19200,41
|
|
20240822,095900,103527810,19180,19180,19180,19180,0
|
|
20240822,095800,103527810,19180,19180,19180,19180,0
|
|
20240822,095700,103527810,19180,19180,19180,19180,30
|
|
20240822,095600,102952410,19180,19180,19180,19180,21
|
|
20240822,095500,102549630,19180,19180,19180,19180,0
|
|
20240822,095400,102549630,19180,19180,19180,19180,61
|
|
20240822,095300,101379650,19190,19190,19190,19190,10
|
|
20240822,095200,101187750,19290,19190,19290,19190,2
|
|
20240822,095100,101149270,19330,19200,19330,19200,86
|
|
20240822,095000,99497430,19200,19200,19200,19170,30
|
|
20240822,094900,98921730,19200,19180,19200,19180,269
|
|
20240822,094800,93761070,19170,19180,19180,19160,195
|
|
20240822,094700,90022600,19180,19200,19210,19180,139
|
|
20240822,094600,87354540,19210,19210,19210,19210,0
|
|
20240822,094500,87354540,19210,19220,19220,19210,91
|
|
20240822,094400,85605640,19220,19230,19230,19220,3
|
|
20240822,094300,85547970,19230,19230,19230,19220,11
|
|
20240822,094200,85336460,19320,19320,19320,19320,1
|
|
20240822,094100,85317140,19210,19210,19210,19210,0
|
|
20240822,094000,85317140,19210,19210,19210,19210,10
|
|
20240822,093900,85125040,19330,19330,19330,19330,0
|
|
20240822,093800,85125040,19330,19330,19330,19330,0
|
|
20240822,093700,85125040,19330,19210,19330,19210,11
|
|
20240822,093600,84913610,19370,19240,19370,19240,61
|
|
20240822,093500,83739490,19240,19150,19240,19150,403
|
|
20240822,093400,75990450,19230,19230,19230,19140,67
|
|
20240822,093300,74706630,19170,19330,19330,19170,3179
|
|
20240822,093200,13299700,19370,19340,19370,19330,122
|
|
20240822,093100,10940420,19340,19370,19370,19340,6
|
|
20240822,093000,10824350,19340,19340,19340,19340,10
|
|
20240822,092900,10630950,19370,19370,19370,19370,0
|
|
20240822,092800,10630950,19370,19370,19370,19370,1
|
|
20240822,092700,10611580,19350,19350,19350,19350,37
|
|
20240822,092600,9895630,19370,19370,19370,19370,0
|
|
20240822,092500,9895630,19370,19370,19370,19370,3
|
|
20240822,092400,9837520,19350,19350,19350,19350,10
|
|
20240822,092300,9644020,19370,19370,19370,19370,0
|
|
20240822,092200,9644020,19370,19370,19370,19370,0
|
|
20240822,092100,9644020,19370,19350,19370,19350,11
|
|
20240822,092000,9431150,19370,19350,19370,19350,6
|
|
20240822,091900,9315030,19380,19380,19380,19370,6
|
|
20240822,091800,9198780,19350,19380,19380,19350,12
|
|
20240822,091700,8966550,19350,19380,19380,19350,73
|
|
20240822,091600,7553820,19380,19380,19380,19380,0
|
|
20240822,091500,7553820,19380,19380,19380,19380,1
|
|
20240822,091400,7534440,19380,19380,19380,19350,118
|
|
20240822,091300,5248560,19380,19380,19380,19380,5
|
|
20240822,091200,5151660,19350,19370,19370,19350,187
|
|
20240822,091100,1529690,19390,19350,19390,19350,11
|
|
20240822,091000,1316800,19390,19390,19390,19390,0
|
|
20240822,090900,1316800,19390,19390,19390,19390,1
|
|
20240822,090800,1297410,19350,19350,19350,19350,10
|
|
20240822,090700,1103910,19400,19400,19400,19400,0
|
|
20240822,090600,1103910,19400,19400,19400,19400,0
|
|
20240822,090500,1103910,19400,19400,19400,19400,0
|
|
20240822,090400,1103910,19400,19400,19400,19400,0
|
|
20240822,090300,1103910,19400,19400,19400,19400,0
|
|
20240822,090200,1103910,19400,19400,19400,19400,1
|
|
20240822,090100,1084510,19350,19370,19370,19350,51
|
|
20240822,090000,96910,19370,19390,19390,19370,5
|