577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,183400,1772692310,19600,19600,19600,19600,21199
|
|
20240709,183300,1772692310,19600,19600,19600,19600,0
|
|
20240709,183200,1772692310,19600,19600,19600,19600,0
|
|
20240709,183100,1772692310,19600,19600,19600,19600,0
|
|
20240709,183000,1772692310,19600,19600,19600,19600,0
|
|
20240709,182900,1772692310,19600,19600,19600,19600,0
|
|
20240709,182800,1772692310,19600,19600,19600,19600,0
|
|
20240709,182700,1772692310,19600,19600,19600,19600,0
|
|
20240709,182600,1772692310,19600,19600,19600,19600,0
|
|
20240709,182500,1772692310,19600,19600,19600,19600,0
|
|
20240709,182400,1772692310,19600,19600,19600,19600,0
|
|
20240709,182300,1772692310,19600,19600,19600,19600,0
|
|
20240709,182200,1772692310,19600,19600,19600,19600,0
|
|
20240709,182100,1772692310,19600,19600,19600,19600,0
|
|
20240709,182000,1772692310,19600,19600,19600,19600,0
|
|
20240709,181900,1772692310,19600,19600,19600,19600,0
|
|
20240709,181800,1772692310,19600,19600,19600,19600,0
|
|
20240709,181700,1772692310,19600,19600,19600,19600,0
|
|
20240709,181600,1772692310,19600,19600,19600,19600,0
|
|
20240709,181500,1772692310,19600,19600,19600,19600,0
|
|
20240709,181400,1772692310,19600,19600,19600,19600,0
|
|
20240709,181300,1772692310,19600,19600,19600,19600,0
|
|
20240709,181200,1772692310,19600,19600,19600,19600,0
|
|
20240709,181100,1772692310,19600,19600,19600,19600,0
|
|
20240709,181000,1772692310,19600,19600,19600,19600,0
|
|
20240709,180900,1772692310,19600,19600,19600,19600,0
|
|
20240709,180800,1772692310,19600,19600,19600,19600,0
|
|
20240709,180700,1772692310,19600,19600,19600,19600,0
|
|
20240709,180600,1772692310,19600,19600,19600,19600,0
|
|
20240709,180500,1772692310,19600,19600,19600,19600,0
|
|
20240709,180400,1772692310,19600,19600,19600,19600,21199
|
|
20240709,180300,1772692310,19600,19600,19600,19600,0
|
|
20240709,180200,1772692310,19600,19600,19600,19600,0
|
|
20240709,180100,1772692310,19600,19600,19600,19600,0
|
|
20240709,180000,1772692310,19600,19600,19600,19600,0
|
|
20240709,175900,1772692310,19600,19600,19600,19600,0
|
|
20240709,175800,1772692310,19600,19600,19600,19600,0
|
|
20240709,175700,1772692310,19600,19600,19600,19600,0
|
|
20240709,175600,1772692310,19600,19600,19600,19600,0
|
|
20240709,175500,1772692310,19600,19600,19600,19600,0
|
|
20240709,175400,1772692310,19600,19600,19600,19600,0
|
|
20240709,175300,1772692310,19600,19600,19600,19600,0
|
|
20240709,175200,1772692310,19600,19600,19600,19600,0
|
|
20240709,175100,1772692310,19600,19600,19600,19600,0
|
|
20240709,175000,1772692310,19600,19600,19600,19600,0
|
|
20240709,174900,1772692310,19600,19600,19600,19600,0
|
|
20240709,174800,1772692310,19600,19600,19600,19600,0
|
|
20240709,174700,1772692310,19600,19600,19600,19600,0
|
|
20240709,174600,1772692310,19600,19600,19600,19600,0
|
|
20240709,174500,1772692310,19600,19600,19600,19600,0
|
|
20240709,174400,1772692310,19600,19600,19600,19600,0
|
|
20240709,174300,1772692310,19600,19600,19600,19600,0
|
|
20240709,174200,1772692310,19600,19600,19600,19600,0
|
|
20240709,174100,1772692310,19600,19600,19600,19600,0
|
|
20240709,174000,1772692310,19600,19600,19600,19600,0
|
|
20240709,173900,1772692310,19600,19600,19600,19600,0
|
|
20240709,173800,1772692310,19600,19600,19600,19600,0
|
|
20240709,173700,1772692310,19600,19600,19600,19600,0
|
|
20240709,173600,1772692310,19600,19600,19600,19600,0
|
|
20240709,173500,1772692310,19600,19600,19600,19600,0
|
|
20240709,173400,1772692310,19600,19600,19600,19600,21199
|
|
20240709,173300,1772692310,19600,19600,19600,19600,0
|
|
20240709,173200,1772692310,19600,19600,19600,19600,0
|
|
20240709,173100,1772692310,19600,19600,19600,19600,0
|
|
20240709,173000,1772692310,19600,19600,19600,19600,0
|
|
20240709,172900,1772692310,19600,19600,19600,19600,0
|
|
20240709,172800,1772692310,19600,19600,19600,19600,0
|
|
20240709,172700,1772692310,19600,19600,19600,19600,0
|
|
20240709,172600,1772692310,19600,19600,19600,19600,0
|
|
20240709,172500,1772692310,19600,19600,19600,19600,0
|
|
20240709,172400,1772692310,19600,19600,19600,19600,0
|
|
20240709,172300,1772692310,19600,19600,19600,19600,0
|
|
20240709,172200,1772692310,19600,19600,19600,19600,0
|
|
20240709,172100,1772692310,19600,19600,19600,19600,0
|
|
20240709,172000,1772692310,19600,19600,19600,19600,0
|
|
20240709,171900,1772692310,19600,19600,19600,19600,0
|
|
20240709,171800,1772692310,19600,19600,19600,19600,0
|
|
20240709,171700,1772692310,19600,19600,19600,19600,0
|
|
20240709,171600,1772692310,19600,19600,19600,19600,0
|
|
20240709,171500,1772692310,19600,19600,19600,19600,0
|
|
20240709,171400,1772692310,19600,19600,19600,19600,0
|
|
20240709,171300,1772692310,19600,19600,19600,19600,0
|
|
20240709,171200,1772692310,19600,19600,19600,19600,0
|
|
20240709,171100,1772692310,19600,19600,19600,19600,0
|
|
20240709,171000,1772692310,19600,19600,19600,19600,0
|
|
20240709,170900,1772692310,19600,19600,19600,19600,0
|
|
20240709,170800,1772692310,19600,19600,19600,19600,0
|
|
20240709,170700,1772692310,19600,19600,19600,19600,0
|
|
20240709,170600,1772692310,19600,19600,19600,19600,0
|
|
20240709,170500,1772692310,19600,19600,19600,19600,0
|
|
20240709,170400,1772692310,19600,19600,19600,19600,21199
|
|
20240709,170300,1772692310,19600,19600,19600,19600,0
|
|
20240709,170200,1772692310,19600,19600,19600,19600,0
|
|
20240709,170100,1772692310,19600,19600,19600,19600,0
|
|
20240709,170000,1772692310,19600,19600,19600,19600,0
|
|
20240709,165900,1772692310,19600,19600,19600,19600,0
|
|
20240709,165800,1772692310,19600,19600,19600,19600,0
|
|
20240709,165700,1772692310,19600,19600,19600,19600,0
|
|
20240709,165600,1772692310,19600,19600,19600,19600,0
|
|
20240709,165500,1772692310,19600,19600,19600,19600,0
|
|
20240709,165400,1772692310,19600,19600,19600,19600,0
|
|
20240709,165300,1772692310,19600,19600,19600,19600,0
|
|
20240709,165200,1772692310,19600,19600,19600,19600,0
|
|
20240709,165100,1772692310,19600,19600,19600,19600,0
|
|
20240709,165000,1772692310,19600,19600,19600,19600,0
|
|
20240709,164900,1772692310,19600,19600,19600,19600,0
|
|
20240709,164800,1772692310,19600,19600,19600,19600,0
|
|
20240709,164700,1772692310,19600,19600,19600,19600,0
|
|
20240709,164600,1772692310,19600,19600,19600,19600,0
|
|
20240709,164500,1772692310,19600,19600,19600,19600,0
|
|
20240709,164400,1772692310,19600,19600,19600,19600,0
|
|
20240709,164300,1772692310,19600,19600,19600,19600,0
|
|
20240709,164200,1772692310,19600,19600,19600,19600,0
|
|
20240709,164100,1772692310,19600,19600,19600,19600,0
|
|
20240709,164000,1772692310,19600,19600,19600,19600,0
|
|
20240709,163900,1772692310,19600,19600,19600,19600,0
|
|
20240709,163800,1772692310,19600,19600,19600,19600,0
|
|
20240709,163700,1772692310,19600,19600,19600,19600,0
|
|
20240709,163600,1772692310,19600,19600,19600,19600,0
|
|
20240709,163500,1772692310,19600,19600,19600,19600,0
|
|
20240709,163400,1772692310,19600,19600,19600,19600,21199
|
|
20240709,163300,1772692310,19600,19600,19600,19600,0
|
|
20240709,163200,1772692310,19600,19600,19600,19600,0
|
|
20240709,163100,1772692310,19600,19600,19600,19600,0
|
|
20240709,163000,1772692310,19600,19600,19600,19600,0
|
|
20240709,162900,1772692310,19600,19600,19600,19600,0
|
|
20240709,162800,1772692310,19600,19600,19600,19600,0
|
|
20240709,162700,1772692310,19600,19600,19600,19600,0
|
|
20240709,162600,1772692310,19600,19600,19600,19600,0
|
|
20240709,162500,1772692310,19600,19600,19600,19600,0
|
|
20240709,162400,1772692310,19600,19600,19600,19600,0
|
|
20240709,162300,1772692310,19600,19600,19600,19600,0
|
|
20240709,162200,1772692310,19600,19600,19600,19600,0
|
|
20240709,162100,1772692310,19600,19600,19600,19600,0
|
|
20240709,162000,1772692310,19600,19600,19600,19600,0
|
|
20240709,161900,1772692310,19600,19600,19600,19600,0
|
|
20240709,161800,1772692310,19600,19600,19600,19600,0
|
|
20240709,161700,1772692310,19600,19600,19600,19600,0
|
|
20240709,161600,1772692310,19600,19600,19600,19600,0
|
|
20240709,161500,1772692310,19600,19600,19600,19600,0
|
|
20240709,161400,1772692310,19600,19600,19600,19600,0
|
|
20240709,161300,1772692310,19600,19600,19600,19600,0
|
|
20240709,161200,1772692310,19600,19600,19600,19600,0
|
|
20240709,161100,1772692310,19600,19600,19600,19600,0
|
|
20240709,161000,1772692310,19600,19600,19600,19600,0
|
|
20240709,160900,1772692310,19600,19600,19600,19600,0
|
|
20240709,160800,1772692310,19600,19600,19600,19600,0
|
|
20240709,160700,1772692310,19600,19600,19600,19600,0
|
|
20240709,160600,1772692310,19600,19600,19600,19600,0
|
|
20240709,160500,1772692310,19600,19600,19600,19600,0
|
|
20240709,160400,1772692310,19600,19600,19600,19600,21199
|
|
20240709,160300,1772692310,19600,19600,19600,19600,0
|
|
20240709,160200,1772692310,19600,19600,19600,19600,0
|
|
20240709,160100,1772692310,19600,19600,19600,19600,0
|
|
20240709,160000,1772692310,19600,19600,19600,19600,0
|
|
20240709,155900,1772692310,19600,19600,19600,19600,0
|
|
20240709,155800,1772692310,19600,19600,19600,19600,0
|
|
20240709,155700,1772692310,19600,19600,19600,19600,0
|
|
20240709,155600,1772692310,19600,19600,19600,19600,0
|
|
20240709,155500,1772692310,19600,19600,19600,19600,0
|
|
20240709,155400,1772692310,19600,19600,19600,19600,0
|
|
20240709,155300,1772692310,19600,19600,19600,19600,0
|
|
20240709,155200,1772692310,19600,19600,19600,19600,0
|
|
20240709,155100,1772692310,19600,19600,19600,19600,0
|
|
20240709,155000,1772692310,19600,19600,19600,19600,0
|
|
20240709,154900,1772692310,19600,19600,19600,19600,0
|
|
20240709,154800,1772692310,19600,19600,19600,19600,0
|
|
20240709,154700,1772692310,19600,19600,19600,19600,0
|
|
20240709,154600,1772692310,19600,19600,19600,19600,0
|
|
20240709,154500,1772692310,19600,19600,19600,19600,0
|
|
20240709,154400,1772692310,19600,19600,19600,19600,0
|
|
20240709,154300,1772692310,19600,19600,19600,19600,0
|
|
20240709,154200,1772692310,19600,19600,19600,19600,0
|
|
20240709,154100,1772692310,19600,19600,19600,19600,0
|
|
20240709,154000,1772692310,19600,19600,19600,19600,0
|
|
20240709,153900,1772692310,19600,19600,19600,19600,0
|
|
20240709,153800,1772692310,19600,19600,19600,19600,0
|
|
20240709,153700,1772692310,19600,19600,19600,19600,0
|
|
20240709,153600,1772692310,19600,19600,19600,19600,0
|
|
20240709,153500,1772692310,19600,19600,19600,19600,0
|
|
20240709,153400,1772692310,19600,19600,19600,19600,21199
|
|
20240709,153300,1772692310,19600,19600,19600,19600,0
|
|
20240709,153200,1772692310,19600,19600,19600,19600,0
|
|
20240709,153100,1772692310,19600,19600,19600,19600,0
|
|
20240709,153000,1772692310,19600,19600,19600,19600,21199
|
|
20240709,152900,1357191910,19710,19710,19710,19710,0
|
|
20240709,152800,1357191910,19710,19710,19710,19710,0
|
|
20240709,152700,1357191910,19710,19710,19710,19710,0
|
|
20240709,152600,1357191910,19710,19710,19710,19710,0
|
|
20240709,152500,1357191910,19710,19710,19710,19710,0
|
|
20240709,152400,1357191910,19710,19710,19710,19710,0
|
|
20240709,152300,1357191910,19710,19710,19710,19710,0
|
|
20240709,152200,1357191910,19710,19710,19710,19710,0
|
|
20240709,152100,1357191910,19710,19710,19710,19710,0
|
|
20240709,152000,1357191910,19710,19710,19710,19710,0
|
|
20240709,151900,1357191910,19710,19710,19720,19710,322
|
|
20240709,151800,1350843730,19720,19720,19720,19710,29
|
|
20240709,151700,1350271970,19710,19710,19720,19710,623
|
|
20240709,151600,1337992300,19710,19700,19710,19700,708
|
|
20240709,151500,1324041980,19700,19710,19720,19700,1756
|
|
20240709,151400,1289436830,19710,19720,19720,19710,162
|
|
20240709,151300,1286242610,19710,19730,19730,19710,753
|
|
20240709,151200,1271396500,19730,19730,19730,19720,318
|
|
20240709,151100,1265124880,19730,19730,19740,19720,1598
|
|
20240709,151000,1233601420,19730,19720,19730,19720,91
|
|
20240709,150900,1231806000,19730,19730,19740,19720,1691
|
|
20240709,150800,1198448080,19730,19740,19740,19730,142
|
|
20240709,150700,1195645850,19740,19740,19740,19740,85
|
|
20240709,150600,1193967950,19740,19740,19740,19730,21
|
|
20240709,150500,1193553420,19740,19740,19740,19740,3
|
|
20240709,150400,1193494200,19730,19740,19740,19730,532
|
|
20240709,150300,1182994390,19730,19740,19740,19730,35
|
|
20240709,150200,1182303500,19740,19740,19740,19730,69
|
|
20240709,150100,1180942040,19740,19740,19740,19740,1
|
|
20240709,150000,1180922300,19730,19730,19730,19720,148
|
|
20240709,145900,1178002280,19720,19730,19730,19720,291
|
|
20240709,145800,1172261690,19730,19730,19730,19720,360
|
|
20240709,145700,1165160010,19730,19730,19730,19730,18
|
|
20240709,145600,1164804870,19720,19740,19740,19720,1326
|
|
20240709,145500,1138646370,19730,19730,19740,19730,57
|
|
20240709,145400,1137521270,19730,19740,19740,19730,202
|
|
20240709,145300,1133534530,19740,19740,19740,19730,45
|
|
20240709,145200,1132646360,19730,19740,19740,19730,207
|
|
20240709,145100,1128560240,19730,19730,19740,19730,235
|
|
20240709,145000,1123923490,19730,19750,19750,19730,1472
|
|
20240709,144900,1094857750,19740,19760,19760,19740,61
|
|
20240709,144800,1093652890,19740,19760,19760,19740,319
|
|
20240709,144700,1087350130,19760,19760,19760,19760,14
|
|
20240709,144600,1087073490,19760,19750,19760,19750,499
|
|
20240709,144500,1077214340,19740,19750,19750,19740,290
|
|
20240709,144400,1071487650,19740,19750,19750,19740,40
|
|
20240709,144300,1070697660,19740,19740,19740,19740,0
|
|
20240709,144200,1070697660,19740,19740,19750,19740,433
|
|
20240709,144100,1062147470,19740,19740,19740,19730,131
|
|
20240709,144000,1059561550,19730,19730,19730,19720,396
|
|
20240709,143900,1051749400,19730,19730,19730,19730,81
|
|
20240709,143800,1050151270,19720,19730,19730,19720,108
|
|
20240709,143700,1048020450,19730,19730,19730,19730,2
|
|
20240709,143600,1047980990,19730,19720,19730,19720,85
|
|
20240709,143500,1046304590,19730,19730,19730,19730,58
|
|
20240709,143400,1045160250,19720,19720,19720,19720,192
|
|
20240709,143300,1041374010,19720,19720,19720,19710,380
|
|
20240709,143200,1033881150,19730,19730,19730,19720,791
|
|
20240709,143100,1018277090,19720,19730,19730,19720,90
|
|
20240709,143000,1016502210,19720,19720,19720,19720,147
|
|
20240709,142900,1013603370,19720,19720,19720,19720,44
|
|
20240709,142800,1012735690,19720,19720,19720,19720,38
|
|
20240709,142700,1011986330,19720,19720,19720,19720,72
|
|
20240709,142600,1010566490,19720,19720,19720,19720,56
|
|
20240709,142500,1009462170,19720,19720,19730,19720,106
|
|
20240709,142400,1007371840,19720,19730,19730,19720,244
|
|
20240709,142300,1002558180,19740,19730,19740,19730,101
|
|
20240709,142200,1000565440,19730,19740,19740,19730,66
|
|
20240709,142100,999263020,19730,19730,19730,19730,59
|
|
20240709,142000,998098950,19730,19730,19730,19730,40
|
|
20240709,141900,997309750,19730,19730,19730,19730,31
|
|
20240709,141800,996698120,19730,19730,19740,19730,134
|
|
20240709,141700,994054200,19730,19730,19740,19730,39
|
|
20240709,141600,993284640,19740,19730,19740,19730,41
|
|
20240709,141500,992475590,19730,19730,19740,19730,85
|
|
20240709,141400,990798330,19730,19740,19740,19730,31
|
|
20240709,141300,990186690,19740,19740,19740,19730,43
|
|
20240709,141200,989338180,19730,19730,19730,19730,130
|
|
20240709,141100,986773280,19730,19740,19740,19730,138
|
|
20240709,141000,984049530,19730,19740,19740,19730,30
|
|
20240709,140900,983457620,19730,19730,19730,19730,235
|
|
20240709,140800,978821070,19730,19730,19730,19730,52
|
|
20240709,140700,977795110,19730,19730,19730,19730,31
|
|
20240709,140600,977183480,19740,19730,19740,19730,377
|
|
20240709,140500,969743190,19730,19730,19730,19730,82
|
|
20240709,140400,968125330,19730,19740,19740,19730,1500
|
|
20240709,140300,938526600,19740,19750,19760,19740,2835
|
|
20240709,140200,882536590,19760,19760,19760,19750,157
|
|
20240709,140100,879435180,19750,19750,19760,19750,34
|
|
20240709,140000,878763670,19750,19750,19760,19750,106
|
|
20240709,135900,876669690,19750,19750,19750,19750,30
|
|
20240709,135800,876077190,19750,19750,19750,19750,28
|
|
20240709,135700,875524190,19750,19750,19760,19750,434
|
|
20240709,135600,866950060,19760,19760,19760,19750,77
|
|
20240709,135500,865428830,19750,19750,19760,19750,204
|
|
20240709,135400,861398710,19750,19750,19760,19750,124
|
|
20240709,135300,858949110,19760,19760,19760,19750,64
|
|
20240709,135200,857684770,19750,19750,19750,19750,29
|
|
20240709,135100,857112020,19750,19750,19760,19750,223
|
|
20240709,135000,852706770,19760,19750,19760,19750,69
|
|
20240709,134900,851343610,19760,19750,19760,19750,128
|
|
20240709,134800,848815600,19750,19750,19760,19750,1896
|
|
20240709,134700,811354600,19760,19750,19760,19750,184
|
|
20240709,134600,807720490,19750,19770,19770,19750,1371
|
|
20240709,134500,780632190,19760,19760,19770,19760,97
|
|
20240709,134400,778715390,19760,19770,19770,19760,62
|
|
20240709,134300,777489960,19770,19760,19770,19760,66
|
|
20240709,134200,776185410,19760,19760,19770,19760,146
|
|
20240709,134100,773300170,19770,19770,19770,19760,45
|
|
20240709,134000,772410800,19760,19760,19770,19760,51
|
|
20240709,133900,771402840,19760,19760,19770,19760,635
|
|
20240709,133800,758854860,19760,19760,19760,19760,243
|
|
20240709,133700,754053180,19760,19770,19770,19760,57
|
|
20240709,133600,752926620,19760,19760,19770,19760,443
|
|
20240709,133500,744170460,19770,19770,19770,19760,98
|
|
20240709,133400,742233280,19760,19770,19770,19760,51
|
|
20240709,133300,741225320,19770,19770,19770,19760,52
|
|
20240709,133200,740197560,19760,19770,19770,19760,10
|
|
20240709,133100,739999890,19770,19760,19770,19760,25
|
|
20240709,133000,739505690,19770,19770,19770,19760,114
|
|
20240709,132900,737252590,19770,19770,19770,19770,16
|
|
20240709,132800,736936270,19760,19770,19770,19760,3
|
|
20240709,132700,736876980,19760,19760,19770,19760,13
|
|
20240709,132600,736619990,19760,19770,19770,19760,4
|
|
20240709,132500,736540940,19770,19770,19770,19770,18
|
|
20240709,132400,736185080,19760,19760,19760,19760,2
|
|
20240709,132300,736145560,19760,19760,19770,19760,204
|
|
20240709,132200,732114190,19760,19770,19770,19760,82
|
|
20240709,132100,730493680,19760,19780,19780,19760,980
|
|
20240709,132000,711121090,19770,19780,19780,19770,166
|
|
20240709,131900,707838220,19780,19780,19780,19780,21
|
|
20240709,131800,707422840,19780,19780,19780,19770,289
|
|
20240709,131700,701707060,19770,19780,19780,19770,45
|
|
20240709,131600,700817080,19780,19780,19780,19770,26
|
|
20240709,131500,700302830,19780,19780,19780,19770,18
|
|
20240709,131400,699946810,19780,19770,19780,19770,42
|
|
20240709,131300,699116080,19780,19780,19780,19780,24
|
|
20240709,131200,698641360,19780,19770,19780,19770,12
|
|
20240709,131100,698404030,19770,19780,19780,19770,86
|
|
20240709,131000,696703550,19780,19780,19780,19770,66
|
|
20240709,130900,695398180,19780,19780,19780,19770,48
|
|
20240709,130800,694448960,19780,19770,19780,19770,9
|
|
20240709,130700,694270980,19780,19780,19780,19780,34
|
|
20240709,130600,693598460,19780,19770,19780,19770,31
|
|
20240709,130500,692985310,19780,19780,19780,19780,8
|
|
20240709,130400,692827070,19770,19770,19780,19770,25
|
|
20240709,130300,692332610,19770,19770,19770,19770,2
|
|
20240709,130200,692293070,19770,19770,19770,19770,182
|
|
20240709,130100,688694930,19760,19770,19780,19760,44
|
|
20240709,130000,687825270,19770,19770,19770,19770,43
|
|
20240709,125900,686975160,19760,19770,19770,19760,134
|
|
20240709,125800,684326030,19770,19770,19770,19770,18
|
|
20240709,125700,683970170,19760,19770,19770,19760,732
|
|
20240709,125600,669500120,19770,19760,19770,19760,25
|
|
20240709,125500,669006000,19760,19770,19770,19760,3
|
|
20240709,125400,668946710,19770,19770,19770,19760,285
|
|
20240709,125300,663313080,19770,19770,19770,19760,64
|
|
20240709,125200,662047850,19770,19770,19770,19760,173
|
|
20240709,125100,658628280,19770,19770,19770,19760,158
|
|
20240709,125000,655504660,19770,19760,19770,19760,63
|
|
20240709,124900,654259190,19760,19770,19770,19760,815
|
|
20240709,124800,638148590,19770,19770,19770,19760,95
|
|
20240709,124700,636270460,19770,19770,19770,19760,19
|
|
20240709,124600,635894860,19770,19770,19770,19770,33
|
|
20240709,124500,635242450,19770,19760,19770,19760,162
|
|
20240709,124400,632040550,19760,19770,19770,19760,11
|
|
20240709,124300,631823090,19760,19770,19770,19760,8
|
|
20240709,124200,631664950,19770,19760,19770,19760,73
|
|
20240709,124100,630222000,19770,19770,19770,19760,20
|
|
20240709,124000,629826640,19770,19770,19770,19770,9
|
|
20240709,123900,629648710,19770,19770,19770,19760,9
|
|
20240709,123800,629470800,19770,19770,19770,19770,31
|
|
20240709,123700,628857930,19770,19770,19770,19760,14
|
|
20240709,123600,628581200,19770,19770,19770,19770,12
|
|
20240709,123500,628343960,19770,19770,19770,19760,16
|
|
20240709,123400,628027670,19770,19770,19770,19770,41
|
|
20240709,123300,627217100,19770,19760,19770,19760,16
|
|
20240709,123200,626900810,19760,19760,19760,19760,0
|
|
20240709,123100,626900810,19760,19760,19760,19760,3
|
|
20240709,123000,626841530,19770,19760,19770,19760,255
|
|
20240709,122900,621802420,19760,19770,19770,19760,70
|
|
20240709,122800,620418840,19770,19770,19770,19770,14
|
|
20240709,122700,620142060,19760,19760,19770,19760,6
|
|
20240709,122600,620023480,19760,19770,19770,19760,329
|
|
20240709,122500,613522150,19760,19770,19770,19760,37
|
|
20240709,122400,612790700,19770,19770,19770,19760,47
|
|
20240709,122300,611861520,19760,19760,19760,19760,3
|
|
20240709,122200,611802240,19770,19770,19770,19770,104
|
|
20240709,122100,609746160,19770,19760,19770,19760,16
|
|
20240709,122000,609429910,19760,19770,19770,19760,126
|
|
20240709,121900,606939750,19770,19770,19770,19770,11
|
|
20240709,121800,606722280,19760,19760,19760,19760,3
|
|
20240709,121700,606663000,19760,19770,19770,19760,75
|
|
20240709,121600,605180260,19770,19760,19770,19760,85
|
|
20240709,121500,603500150,19770,19770,19770,19760,10
|
|
20240709,121400,603302460,19760,19770,19770,19760,14
|
|
20240709,121300,603025810,19770,19770,19770,19770,66
|
|
20240709,121200,601720990,19760,19770,19770,19760,110
|
|
20240709,121100,599546380,19770,19770,19770,19770,2
|
|
20240709,121000,599506840,19770,19780,19780,19770,104
|
|
20240709,120900,597450500,19770,19770,19780,19770,46
|
|
20240709,120800,596540850,19770,19770,19780,19770,16
|
|
20240709,120700,596224520,19780,19770,19780,19770,11
|
|
20240709,120600,596006950,19770,19770,19770,19770,7
|
|
20240709,120500,595868560,19780,19770,19780,19770,48
|
|
20240709,120400,594919190,19770,19770,19770,19770,28
|
|
20240709,120300,594365630,19770,19770,19770,19770,23
|
|
20240709,120200,593910920,19760,19770,19770,19760,106
|
|
20240709,120100,591815960,19770,19770,19770,19760,67
|
|
20240709,120000,590491430,19760,19770,19770,19760,18
|
|
20240709,115900,590135610,19760,19770,19770,19760,53
|
|
20240709,115800,589087860,19760,19770,19770,19760,53
|
|
20240709,115700,588040080,19770,19770,19770,19770,18
|
|
20240709,115600,587684220,19760,19760,19770,19760,35
|
|
20240709,115500,586992310,19770,19770,19770,19760,64
|
|
20240709,115400,585727040,19760,19770,19770,19760,14
|
|
20240709,115300,585450290,19770,19760,19770,19760,76
|
|
20240709,115200,583948510,19770,19760,19770,19760,17
|
|
20240709,115100,583612450,19760,19760,19780,19760,300
|
|
20240709,115000,577681650,19760,19760,19760,19760,3
|
|
20240709,114900,577622370,19760,19760,19760,19760,17
|
|
20240709,114800,577286450,19760,19760,19760,19760,4
|
|
20240709,114700,577207410,19760,19760,19760,19760,2
|
|
20240709,114600,577167890,19760,19760,19760,19760,2
|
|
20240709,114500,577128370,19760,19760,19760,19760,165
|
|
20240709,114400,573867970,19760,19750,19760,19750,23
|
|
20240709,114300,573413510,19750,19750,19750,19750,0
|
|
20240709,114200,573413510,19750,19770,19770,19750,1694
|
|
20240709,114100,539939060,19770,19780,19780,19760,2614
|
|
20240709,114000,488251860,19780,19780,19780,19780,21
|
|
20240709,113900,487836480,19780,19790,19800,19780,1146
|
|
20240709,113800,465156820,19790,19790,19800,19790,975
|
|
20240709,113700,445859750,19790,19790,19790,19790,1
|
|
20240709,113600,445839960,19790,19790,19790,19790,0
|
|
20240709,113500,445839960,19790,19790,19790,19790,3
|
|
20240709,113400,445780590,19790,19790,19790,19790,0
|
|
20240709,113300,445780590,19790,19800,19800,19790,79
|
|
20240709,113200,444216480,19790,19790,19790,19790,11
|
|
20240709,113100,443998790,19790,19800,19800,19790,53
|
|
20240709,113000,442949470,19800,19800,19800,19790,64
|
|
20240709,112900,441682310,19800,19800,19800,19790,57
|
|
20240709,112800,440553780,19800,19800,19800,19790,23
|
|
20240709,112700,440098390,19800,19810,19810,19790,73
|
|
20240709,112600,438652340,19800,19790,19810,19790,145
|
|
20240709,112500,435781870,19790,19810,19810,19790,51
|
|
20240709,112400,434771700,19810,19800,19810,19790,52
|
|
20240709,112300,433742090,19790,19790,19810,19790,500
|
|
20240709,112200,423843880,19790,19790,19790,19790,0
|
|
20240709,112100,423843880,19790,19800,19800,19790,146
|
|
20240709,112000,420953340,19800,19800,19800,19800,0
|
|
20240709,111900,420953340,19800,19800,19800,19790,37
|
|
20240709,111800,420221040,19800,19800,19800,19800,19
|
|
20240709,111700,419844840,19790,19800,19810,19790,951
|
|
20240709,111600,401014580,19810,19810,19810,19810,16
|
|
20240709,111500,400697620,19810,19800,19810,19800,8
|
|
20240709,111400,400539200,19810,19810,19810,19810,4
|
|
20240709,111300,400459960,19810,19800,19810,19800,17
|
|
20240709,111200,400123320,19800,19800,19800,19800,0
|
|
20240709,111100,400123320,19800,19800,19800,19800,3
|
|
20240709,111000,400063920,19800,19810,19810,19800,64
|
|
20240709,110900,398796450,19800,19800,19800,19800,2
|
|
20240709,110800,398756850,19810,19810,19810,19810,1
|
|
20240709,110700,398737040,19800,19800,19800,19800,3
|
|
20240709,110600,398677640,19800,19800,19800,19800,0
|
|
20240709,110500,398677640,19800,19800,19800,19800,49
|
|
20240709,110400,397707440,19800,19810,19810,19800,11
|
|
20240709,110300,397489540,19800,19800,19800,19800,33
|
|
20240709,110200,396836140,19800,19800,19800,19800,0
|
|
20240709,110100,396836140,19800,19810,19810,19800,19
|
|
20240709,110000,396459870,19810,19810,19810,19810,1
|
|
20240709,105900,396440060,19810,19810,19810,19810,9
|
|
20240709,105800,396261770,19810,19810,19810,19810,1
|
|
20240709,105700,396241960,19810,19810,19810,19800,406
|
|
20240709,105600,388202090,19810,19810,19810,19810,6
|
|
20240709,105500,388083230,19800,19800,19800,19800,1
|
|
20240709,105400,388063430,19800,19810,19810,19800,145
|
|
20240709,105300,385191050,19810,19810,19810,19810,22
|
|
20240709,105200,384755230,19800,19800,19800,19800,0
|
|
20240709,105100,384755230,19800,19810,19810,19800,26
|
|
20240709,105000,384240200,19800,19810,19810,19800,72
|
|
20240709,104900,382814470,19810,19800,19810,19800,125
|
|
20240709,104800,380338250,19800,19800,19800,19800,36
|
|
20240709,104700,379625450,19800,19800,19800,19800,5
|
|
20240709,104600,379526450,19800,19810,19810,19800,137
|
|
20240709,104500,376812710,19820,19820,19830,19810,812
|
|
20240709,104400,360718850,19830,19830,19830,19830,25
|
|
20240709,104300,360223100,19830,19830,19830,19830,75
|
|
20240709,104200,358735850,19830,19830,19830,19830,9
|
|
20240709,104100,358557380,19820,19830,19830,19820,50
|
|
20240709,104000,357566110,19830,19840,19840,19830,75
|
|
20240709,103900,356078660,19840,19840,19840,19840,1
|
|
20240709,103800,356058820,19840,19840,19840,19840,2
|
|
20240709,103700,356019140,19820,19820,19820,19820,0
|
|
20240709,103600,356019140,19820,19820,19820,19820,0
|
|
20240709,103500,356019140,19820,19820,19820,19820,0
|
|
20240709,103400,356019140,19820,19820,19820,19820,0
|
|
20240709,103300,356019140,19820,19820,19820,19820,0
|
|
20240709,103200,356019140,19820,19840,19840,19820,102
|
|
20240709,103100,353995500,19840,19840,19840,19840,0
|
|
20240709,103000,353995500,19840,19830,19840,19830,333
|
|
20240709,102900,347392100,19820,19820,19830,19820,20
|
|
20240709,102800,346995600,19830,19830,19830,19830,51
|
|
20240709,102700,345984270,19830,19830,19830,19830,33
|
|
20240709,102600,345329880,19820,19820,19820,19820,80
|
|
20240709,102500,343744280,19820,19820,19820,19820,0
|
|
20240709,102400,343744280,19820,19820,19820,19820,5
|
|
20240709,102300,343645180,19830,19830,19830,19830,237
|
|
20240709,102200,338945470,19830,19830,19830,19830,2
|
|
20240709,102100,338905810,19840,19840,19840,19840,0
|
|
20240709,102000,338905810,19840,19840,19840,19840,30
|
|
20240709,101900,338310610,19830,19830,19830,19830,411
|
|
20240709,101800,330160480,19830,19830,19830,19830,274
|
|
20240709,101700,324727060,19830,19830,19830,19830,217
|
|
20240709,101600,320423950,19830,19820,19830,19820,332
|
|
20240709,101500,313843500,19820,19820,19820,19820,61
|
|
20240709,101400,312634480,19820,19820,19820,19820,0
|
|
20240709,101300,312634480,19820,19820,19820,19820,16
|
|
20240709,101200,312317360,19820,19820,19820,19820,11
|
|
20240709,101100,312099340,19820,19820,19820,19820,27
|
|
20240709,101000,311564200,19810,19830,19830,19810,1036
|
|
20240709,100900,291040460,19810,19810,19810,19810,1
|
|
20240709,100800,291020650,19810,19830,19830,19810,125
|
|
20240709,100700,288542960,19830,19830,19830,19830,0
|
|
20240709,100600,288542960,19830,19840,19840,19830,15
|
|
20240709,100500,288245390,19840,19850,19850,19840,92
|
|
20240709,100400,286419460,19860,19850,19860,19850,10
|
|
20240709,100300,286220880,19850,19860,19860,19850,23
|
|
20240709,100200,285764120,19850,19850,19850,19850,37
|
|
20240709,100100,285029670,19850,19850,19850,19850,1
|
|
20240709,100000,285009820,19830,19850,19850,19830,31
|
|
20240709,095900,284394530,19860,19860,19860,19860,15
|
|
20240709,095800,284096630,19830,19810,19830,19810,252
|
|
20240709,095700,279100310,19810,19810,19810,19810,65
|
|
20240709,095600,277812660,19810,19820,19820,19810,52
|
|
20240709,095500,276782040,19820,19820,19820,19820,1
|
|
20240709,095400,276762220,19800,19800,19800,19800,158
|
|
20240709,095300,273633820,19790,19790,19800,19780,567
|
|
20240709,095200,262416520,19800,19800,19800,19800,8
|
|
20240709,095100,262258120,19800,19800,19800,19800,14
|
|
20240709,095000,261980920,19800,19800,19800,19800,92
|
|
20240709,094900,260159320,19800,19820,19820,19800,102
|
|
20240709,094800,258139500,19820,19820,19820,19820,0
|
|
20240709,094700,258139500,19820,19820,19820,19820,1
|
|
20240709,094600,258119680,19800,19800,19820,19800,532
|
|
20240709,094500,247585720,19800,19800,19800,19800,6
|
|
20240709,094400,247466920,19800,19800,19820,19800,150
|
|
20240709,094300,244496880,19800,19790,19800,19780,629
|
|
20240709,094200,232048650,19790,19800,19800,19790,674
|
|
20240709,094100,218710070,19790,19790,19790,19790,418
|
|
20240709,094000,210437850,19790,19790,19800,19790,124
|
|
20240709,093900,207982840,19800,19800,19800,19800,135
|
|
20240709,093800,205309840,19800,19800,19800,19790,104
|
|
20240709,093700,203251640,19790,19800,19800,19790,398
|
|
20240709,093600,195372240,19800,19810,19820,19800,490
|
|
20240709,093500,185669090,19810,19800,19820,19800,31
|
|
20240709,093400,185055170,19800,19790,19800,19790,182
|
|
20240709,093300,181452270,19800,19850,19850,19790,1800
|
|
20240709,093200,145780690,19840,19850,19850,19840,117
|
|
20240709,093100,143459000,19850,19860,19860,19850,438
|
|
20240709,093000,134762890,19870,19900,19900,19870,122
|
|
20240709,092900,132338720,19870,19870,19870,19870,109
|
|
20240709,092800,130172890,19860,19860,19870,19860,126
|
|
20240709,092700,127669430,19870,19870,19870,19870,290
|
|
20240709,092600,121907130,19870,19900,19900,19870,136
|
|
20240709,092500,119200880,19900,19900,19900,19870,35
|
|
20240709,092400,118504440,19890,19900,19900,19890,112
|
|
20240709,092300,116275740,19890,19880,19890,19860,403
|
|
20240709,092200,108269850,19880,19900,19900,19880,925
|
|
20240709,092100,89877060,19900,19900,19900,19900,142
|
|
20240709,092000,87051260,19900,19910,19910,19900,148
|
|
20240709,091900,84106020,19910,19910,19910,19910,18
|
|
20240709,091800,83747640,19900,19900,19900,19900,30
|
|
20240709,091700,83150640,19900,19910,19910,19900,251
|
|
20240709,091600,78153540,19910,19910,19910,19910,0
|
|
20240709,091500,78153540,19910,19910,19910,19910,86
|
|
20240709,091400,76441280,19900,19900,19910,19900,429
|
|
20240709,091300,67903680,19910,19910,19910,19910,681
|
|
20240709,091200,54344970,19910,19910,19910,19910,3
|
|
20240709,091100,54285240,19910,19910,19910,19910,23
|
|
20240709,091000,53827310,19910,19910,19910,19900,64
|
|
20240709,090900,52553670,19860,19880,19880,19860,270
|
|
20240709,090800,47186930,19920,19920,19930,19880,94
|
|
20240709,090700,45315910,19920,19920,19920,19920,0
|
|
20240709,090600,45315910,19920,19930,19930,19880,351
|
|
20240709,090500,38335300,19900,19940,19940,19860,581
|
|
20240709,090400,26786490,19940,19930,19940,19880,112
|
|
20240709,090300,24555440,19930,19930,19940,19930,38
|
|
20240709,090200,23798020,19950,19950,19950,19860,52
|
|
20240709,090100,22763950,19950,19900,19950,19850,128
|
|
20240709,090000,20216100,19900,19900,19940,19860,1016
|