577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,183400,1074702930,19380,19380,19380,19380,738
|
|
20240820,183300,1074702930,19380,19380,19380,19380,0
|
|
20240820,183200,1074702930,19380,19380,19380,19380,0
|
|
20240820,183100,1074702930,19380,19380,19380,19380,0
|
|
20240820,183000,1074702930,19380,19380,19380,19380,0
|
|
20240820,182900,1074702930,19380,19380,19380,19380,0
|
|
20240820,182800,1074702930,19380,19380,19380,19380,0
|
|
20240820,182700,1074702930,19380,19380,19380,19380,0
|
|
20240820,182600,1074702930,19380,19380,19380,19380,0
|
|
20240820,182500,1074702930,19380,19380,19380,19380,0
|
|
20240820,182400,1074702930,19380,19380,19380,19380,0
|
|
20240820,182300,1074702930,19380,19380,19380,19380,0
|
|
20240820,182200,1074702930,19380,19380,19380,19380,0
|
|
20240820,182100,1074702930,19380,19380,19380,19380,0
|
|
20240820,182000,1074702930,19380,19380,19380,19380,0
|
|
20240820,181900,1074702930,19380,19380,19380,19380,0
|
|
20240820,181800,1074702930,19380,19380,19380,19380,0
|
|
20240820,181700,1074702930,19380,19380,19380,19380,0
|
|
20240820,181600,1074702930,19380,19380,19380,19380,0
|
|
20240820,181500,1074702930,19380,19380,19380,19380,0
|
|
20240820,181400,1074702930,19380,19380,19380,19380,0
|
|
20240820,181300,1074702930,19380,19380,19380,19380,0
|
|
20240820,181200,1074702930,19380,19380,19380,19380,0
|
|
20240820,181100,1074702930,19380,19380,19380,19380,0
|
|
20240820,181000,1074702930,19380,19380,19380,19380,0
|
|
20240820,180900,1074702930,19380,19380,19380,19380,0
|
|
20240820,180800,1074702930,19380,19380,19380,19380,0
|
|
20240820,180700,1074702930,19380,19380,19380,19380,0
|
|
20240820,180600,1074702930,19380,19380,19380,19380,0
|
|
20240820,180500,1074702930,19380,19380,19380,19380,0
|
|
20240820,180400,1074702930,19380,19380,19380,19380,738
|
|
20240820,180300,1074702930,19380,19380,19380,19380,0
|
|
20240820,180200,1074702930,19380,19380,19380,19380,0
|
|
20240820,180100,1074702930,19380,19380,19380,19380,0
|
|
20240820,180000,1074702930,19380,19380,19380,19380,0
|
|
20240820,175900,1074702930,19380,19380,19380,19380,0
|
|
20240820,175800,1074702930,19380,19380,19380,19380,0
|
|
20240820,175700,1074702930,19380,19380,19380,19380,0
|
|
20240820,175600,1074702930,19380,19380,19380,19380,0
|
|
20240820,175500,1074702930,19380,19380,19380,19380,0
|
|
20240820,175400,1074702930,19380,19380,19380,19380,0
|
|
20240820,175300,1074702930,19380,19380,19380,19380,0
|
|
20240820,175200,1074702930,19380,19380,19380,19380,0
|
|
20240820,175100,1074702930,19380,19380,19380,19380,0
|
|
20240820,175000,1074702930,19380,19380,19380,19380,0
|
|
20240820,174900,1074702930,19380,19380,19380,19380,0
|
|
20240820,174800,1074702930,19380,19380,19380,19380,0
|
|
20240820,174700,1074702930,19380,19380,19380,19380,0
|
|
20240820,174600,1074702930,19380,19380,19380,19380,0
|
|
20240820,174500,1074702930,19380,19380,19380,19380,0
|
|
20240820,174400,1074702930,19380,19380,19380,19380,0
|
|
20240820,174300,1074702930,19380,19380,19380,19380,0
|
|
20240820,174200,1074702930,19380,19380,19380,19380,0
|
|
20240820,174100,1074702930,19380,19380,19380,19380,0
|
|
20240820,174000,1074702930,19380,19380,19380,19380,0
|
|
20240820,173900,1074702930,19380,19380,19380,19380,0
|
|
20240820,173800,1074702930,19380,19380,19380,19380,0
|
|
20240820,173700,1074702930,19380,19380,19380,19380,0
|
|
20240820,173600,1074702930,19380,19380,19380,19380,0
|
|
20240820,173500,1074702930,19380,19380,19380,19380,0
|
|
20240820,173400,1074702930,19380,19380,19380,19380,738
|
|
20240820,173300,1074702930,19380,19380,19380,19380,0
|
|
20240820,173200,1074702930,19380,19380,19380,19380,0
|
|
20240820,173100,1074702930,19380,19380,19380,19380,0
|
|
20240820,173000,1074702930,19380,19380,19380,19380,0
|
|
20240820,172900,1074702930,19380,19380,19380,19380,0
|
|
20240820,172800,1074702930,19380,19380,19380,19380,0
|
|
20240820,172700,1074702930,19380,19380,19380,19380,0
|
|
20240820,172600,1074702930,19380,19380,19380,19380,0
|
|
20240820,172500,1074702930,19380,19380,19380,19380,0
|
|
20240820,172400,1074702930,19380,19380,19380,19380,0
|
|
20240820,172300,1074702930,19380,19380,19380,19380,0
|
|
20240820,172200,1074702930,19380,19380,19380,19380,0
|
|
20240820,172100,1074702930,19380,19380,19380,19380,0
|
|
20240820,172000,1074702930,19380,19380,19380,19380,0
|
|
20240820,171900,1074702930,19380,19380,19380,19380,0
|
|
20240820,171800,1074702930,19380,19380,19380,19380,0
|
|
20240820,171700,1074702930,19380,19380,19380,19380,0
|
|
20240820,171600,1074702930,19380,19380,19380,19380,0
|
|
20240820,171500,1074702930,19380,19380,19380,19380,0
|
|
20240820,171400,1074702930,19380,19380,19380,19380,0
|
|
20240820,171300,1074702930,19380,19380,19380,19380,0
|
|
20240820,171200,1074702930,19380,19380,19380,19380,0
|
|
20240820,171100,1074702930,19380,19380,19380,19380,0
|
|
20240820,171000,1074702930,19380,19380,19380,19380,0
|
|
20240820,170900,1074702930,19380,19380,19380,19380,0
|
|
20240820,170800,1074702930,19380,19380,19380,19380,0
|
|
20240820,170700,1074702930,19380,19380,19380,19380,0
|
|
20240820,170600,1074702930,19380,19380,19380,19380,0
|
|
20240820,170500,1074702930,19380,19380,19380,19380,0
|
|
20240820,170400,1074702930,19380,19380,19380,19380,738
|
|
20240820,170300,1074702930,19380,19380,19380,19380,0
|
|
20240820,170200,1074702930,19380,19380,19380,19380,0
|
|
20240820,170100,1074702930,19380,19380,19380,19380,0
|
|
20240820,170000,1074702930,19380,19380,19380,19380,0
|
|
20240820,165900,1074702930,19380,19380,19380,19380,0
|
|
20240820,165800,1074702930,19380,19380,19380,19380,0
|
|
20240820,165700,1074702930,19380,19380,19380,19380,0
|
|
20240820,165600,1074702930,19380,19380,19380,19380,0
|
|
20240820,165500,1074702930,19380,19380,19380,19380,0
|
|
20240820,165400,1074702930,19380,19380,19380,19380,0
|
|
20240820,165300,1074702930,19380,19380,19380,19380,0
|
|
20240820,165200,1074702930,19380,19380,19380,19380,0
|
|
20240820,165100,1074702930,19380,19380,19380,19380,0
|
|
20240820,165000,1074702930,19380,19380,19380,19380,0
|
|
20240820,164900,1074702930,19380,19380,19380,19380,0
|
|
20240820,164800,1074702930,19380,19380,19380,19380,0
|
|
20240820,164700,1074702930,19380,19380,19380,19380,0
|
|
20240820,164600,1074702930,19380,19380,19380,19380,0
|
|
20240820,164500,1074702930,19380,19380,19380,19380,0
|
|
20240820,164400,1074702930,19380,19380,19380,19380,0
|
|
20240820,164300,1074702930,19380,19380,19380,19380,0
|
|
20240820,164200,1074702930,19380,19380,19380,19380,0
|
|
20240820,164100,1074702930,19380,19380,19380,19380,0
|
|
20240820,164000,1074702930,19380,19380,19380,19380,0
|
|
20240820,163900,1074702930,19380,19380,19380,19380,0
|
|
20240820,163800,1074702930,19380,19380,19380,19380,0
|
|
20240820,163700,1074702930,19380,19380,19380,19380,0
|
|
20240820,163600,1074702930,19380,19380,19380,19380,0
|
|
20240820,163500,1074702930,19380,19380,19380,19380,0
|
|
20240820,163400,1074702930,19380,19380,19380,19380,738
|
|
20240820,163300,1074702930,19380,19380,19380,19380,0
|
|
20240820,163200,1074702930,19380,19380,19380,19380,0
|
|
20240820,163100,1074702930,19380,19380,19380,19380,0
|
|
20240820,163000,1074702930,19380,19380,19380,19380,0
|
|
20240820,162900,1074702930,19380,19380,19380,19380,0
|
|
20240820,162800,1074702930,19380,19380,19380,19380,0
|
|
20240820,162700,1074702930,19380,19380,19380,19380,0
|
|
20240820,162600,1074702930,19380,19380,19380,19380,0
|
|
20240820,162500,1074702930,19380,19380,19380,19380,0
|
|
20240820,162400,1074702930,19380,19380,19380,19380,0
|
|
20240820,162300,1074702930,19380,19380,19380,19380,0
|
|
20240820,162200,1074702930,19380,19380,19380,19380,0
|
|
20240820,162100,1074702930,19380,19380,19380,19380,0
|
|
20240820,162000,1074702930,19380,19380,19380,19380,0
|
|
20240820,161900,1074702930,19380,19380,19380,19380,0
|
|
20240820,161800,1074702930,19380,19380,19380,19380,0
|
|
20240820,161700,1074702930,19380,19380,19380,19380,0
|
|
20240820,161600,1074702930,19380,19380,19380,19380,0
|
|
20240820,161500,1074702930,19380,19380,19380,19380,0
|
|
20240820,161400,1074702930,19380,19380,19380,19380,0
|
|
20240820,161300,1074702930,19380,19380,19380,19380,0
|
|
20240820,161200,1074702930,19380,19380,19380,19380,0
|
|
20240820,161100,1074702930,19380,19380,19380,19380,0
|
|
20240820,161000,1074702930,19380,19380,19380,19380,0
|
|
20240820,160900,1074702930,19380,19380,19380,19380,0
|
|
20240820,160800,1074702930,19380,19380,19380,19380,0
|
|
20240820,160700,1074702930,19380,19380,19380,19380,0
|
|
20240820,160600,1074702930,19380,19380,19380,19380,0
|
|
20240820,160500,1074702930,19380,19380,19380,19380,0
|
|
20240820,160400,1074702930,19380,19380,19380,19380,738
|
|
20240820,160300,1074702930,19380,19380,19380,19380,0
|
|
20240820,160200,1074702930,19380,19380,19380,19380,0
|
|
20240820,160100,1074702930,19380,19380,19380,19380,0
|
|
20240820,160000,1074702930,19380,19380,19380,19380,0
|
|
20240820,155900,1074702930,19380,19380,19380,19380,0
|
|
20240820,155800,1074702930,19380,19380,19380,19380,0
|
|
20240820,155700,1074702930,19380,19380,19380,19380,0
|
|
20240820,155600,1074702930,19380,19380,19380,19380,0
|
|
20240820,155500,1074702930,19380,19380,19380,19380,0
|
|
20240820,155400,1074702930,19380,19380,19380,19380,0
|
|
20240820,155300,1074702930,19380,19380,19380,19380,0
|
|
20240820,155200,1074702930,19380,19380,19380,19380,0
|
|
20240820,155100,1074702930,19380,19380,19380,19380,0
|
|
20240820,155000,1074702930,19380,19380,19380,19380,0
|
|
20240820,154900,1074702930,19380,19380,19380,19380,0
|
|
20240820,154800,1074702930,19380,19380,19380,19380,0
|
|
20240820,154700,1074702930,19380,19380,19380,19380,0
|
|
20240820,154600,1074702930,19380,19380,19380,19380,0
|
|
20240820,154500,1074702930,19380,19380,19380,19380,0
|
|
20240820,154400,1074702930,19380,19380,19380,19380,0
|
|
20240820,154300,1074702930,19380,19380,19380,19380,0
|
|
20240820,154200,1074702930,19380,19380,19380,19380,0
|
|
20240820,154100,1074702930,19380,19380,19380,19380,0
|
|
20240820,154000,1074702930,19380,19380,19380,19380,0
|
|
20240820,153900,1074702930,19380,19380,19380,19380,0
|
|
20240820,153800,1074702930,19380,19380,19380,19380,0
|
|
20240820,153700,1074702930,19380,19380,19380,19380,0
|
|
20240820,153600,1074702930,19380,19380,19380,19380,0
|
|
20240820,153500,1074702930,19380,19380,19380,19380,0
|
|
20240820,153400,1074702930,19380,19380,19380,19380,738
|
|
20240820,153300,1074702930,19380,19380,19380,19380,0
|
|
20240820,153200,1074702930,19380,19380,19380,19380,0
|
|
20240820,153100,1074702930,19380,19380,19380,19380,0
|
|
20240820,153000,1074702930,19380,19380,19380,19380,738
|
|
20240820,152900,1060400490,19430,19430,19430,19430,0
|
|
20240820,152800,1060400490,19430,19430,19430,19430,0
|
|
20240820,152700,1060400490,19430,19430,19430,19430,0
|
|
20240820,152600,1060400490,19430,19430,19430,19430,0
|
|
20240820,152500,1060400490,19430,19430,19430,19430,0
|
|
20240820,152400,1060400490,19430,19430,19430,19430,0
|
|
20240820,152300,1060400490,19430,19430,19430,19430,0
|
|
20240820,152200,1060400490,19430,19430,19430,19430,0
|
|
20240820,152100,1060400490,19430,19430,19430,19430,0
|
|
20240820,152000,1060400490,19430,19430,19430,19430,0
|
|
20240820,151900,1060400490,19430,19390,19430,19390,32
|
|
20240820,151800,1059779370,19390,19430,19430,19380,12
|
|
20240820,151700,1059546500,19430,19380,19430,19370,366
|
|
20240820,151600,1052450330,19400,19360,19400,19360,596
|
|
20240820,151500,1040898020,19380,19360,19380,19360,96
|
|
20240820,151400,1039037920,19370,19370,19400,19360,492
|
|
20240820,151300,1029503220,19370,19410,19410,19370,748
|
|
20240820,151200,1015003150,19410,19400,19430,19400,51
|
|
20240820,151100,1014013420,19400,19410,19410,19400,98
|
|
20240820,151000,1012111370,19410,19400,19410,19400,86
|
|
20240820,150900,1010442500,19400,19410,19420,19400,99
|
|
20240820,150800,1008520780,19420,19410,19420,19410,63
|
|
20240820,150700,1007297860,19410,19400,19410,19400,66
|
|
20240820,150600,1006016940,19400,19410,19410,19400,330
|
|
20240820,150500,999614670,19410,19410,19410,19400,84
|
|
20240820,150400,997984240,19410,19420,19420,19410,93
|
|
20240820,150300,996178350,19420,19410,19420,19410,113
|
|
20240820,150200,993984550,19410,19410,19410,19410,52
|
|
20240820,150100,992975230,19400,19410,19410,19400,51
|
|
20240820,150000,991985650,19400,19420,19420,19400,215
|
|
20240820,145900,987811900,19430,19450,19450,19430,320
|
|
20240820,145800,981591490,19450,19450,19450,19450,35
|
|
20240820,145700,980910740,19450,19440,19450,19440,69
|
|
20240820,145600,979568970,19450,19450,19450,19450,0
|
|
20240820,145500,979568970,19450,19450,19450,19450,37
|
|
20240820,145400,978849320,19460,19450,19460,19440,152
|
|
20240820,145300,975892920,19460,19480,19480,19460,194
|
|
20240820,145200,972116180,19480,19480,19480,19480,57
|
|
20240820,145100,971005820,19480,19480,19480,19480,61
|
|
20240820,145000,969817540,19480,19480,19480,19480,28
|
|
20240820,144900,969272100,19480,19480,19480,19480,31
|
|
20240820,144800,968668220,19480,19480,19480,19480,63
|
|
20240820,144700,967440980,19480,19480,19480,19480,11
|
|
20240820,144600,967226700,19480,19470,19480,19470,18
|
|
20240820,144500,966876220,19480,19480,19480,19480,5
|
|
20240820,144400,966778820,19480,19470,19480,19470,26
|
|
20240820,144300,966272420,19480,19470,19480,19460,501
|
|
20240820,144200,956519320,19480,19480,19480,19480,31
|
|
20240820,144100,955915440,19480,19480,19480,19480,18
|
|
20240820,144000,955564800,19480,19480,19480,19480,49
|
|
20240820,143900,954610280,19480,19480,19480,19470,121
|
|
20240820,143800,952253300,19480,19480,19480,19480,79
|
|
20240820,143700,950714380,19480,19480,19480,19470,53
|
|
20240820,143600,949681950,19480,19480,19480,19480,0
|
|
20240820,143500,949681950,19480,19470,19480,19470,19
|
|
20240820,143400,949311840,19480,19480,19480,19480,2
|
|
20240820,143300,949272880,19480,19470,19480,19470,27
|
|
20240820,143200,948747110,19470,19480,19480,19470,637
|
|
20240820,143100,936338510,19480,19500,19500,19480,125
|
|
20240820,143000,933902810,19500,19500,19500,19500,24
|
|
20240820,142900,933434810,19500,19460,19500,19460,3028
|
|
20240820,142800,874407590,19460,19460,19460,19460,18
|
|
20240820,142700,874057310,19460,19460,19460,19460,83
|
|
20240820,142600,872442130,19460,19460,19460,19460,86
|
|
20240820,142500,870768570,19460,19460,19460,19460,17
|
|
20240820,142400,870437750,19450,19450,19450,19450,6
|
|
20240820,142300,870321050,19450,19450,19450,19450,294
|
|
20240820,142200,864602750,19450,19450,19450,19450,18
|
|
20240820,142100,864252650,19450,19460,19460,19450,149
|
|
20240820,142000,861353590,19450,19450,19450,19450,144
|
|
20240820,141900,858552790,19450,19450,19450,19440,48
|
|
20240820,141800,857619200,19440,19440,19440,19440,0
|
|
20240820,141700,857619200,19440,19450,19450,19440,86
|
|
20240820,141600,855946580,19460,19470,19470,19460,162
|
|
20240820,141500,852793750,19460,19470,19470,19460,31
|
|
20240820,141400,852190190,19470,19470,19470,19470,76
|
|
20240820,141300,850710470,19460,19460,19460,19460,37
|
|
20240820,141200,849990450,19460,19460,19460,19460,88
|
|
20240820,141100,848277970,19450,19450,19450,19450,0
|
|
20240820,141000,848277970,19450,19450,19450,19450,0
|
|
20240820,140900,848277970,19450,19450,19450,19450,17
|
|
20240820,140800,847947320,19430,19440,19440,19430,65
|
|
20240820,140700,846683740,19450,19460,19460,19450,41
|
|
20240820,140600,845886210,19450,19440,19450,19440,109
|
|
20240820,140500,843766180,19450,19440,19450,19440,36
|
|
20240820,140400,843066230,19440,19440,19440,19440,22
|
|
20240820,140300,842638550,19430,19430,19430,19430,10
|
|
20240820,140200,842444250,19410,19410,19410,19410,916
|
|
20240820,140100,824664690,19410,19410,19440,19410,2073
|
|
20240820,140000,784418830,19400,19400,19400,19400,6
|
|
20240820,135900,784302430,19410,19400,19410,19400,70
|
|
20240820,135800,782944250,19400,19400,19400,19400,20
|
|
20240820,135700,782556250,19400,19410,19410,19400,208
|
|
20240820,135600,778520770,19410,19410,19410,19410,47
|
|
20240820,135500,777608500,19410,19410,19410,19410,0
|
|
20240820,135400,777608500,19410,19410,19410,19400,33
|
|
20240820,135300,776968070,19410,19410,19410,19410,17
|
|
20240820,135200,776638100,19400,19400,19400,19390,71
|
|
20240820,135100,775260710,19390,19390,19400,19390,31
|
|
20240820,135000,774659510,19400,19400,19400,19400,18
|
|
20240820,134900,774310310,19400,19400,19400,19400,42
|
|
20240820,134800,773495510,19410,19410,19410,19410,1
|
|
20240820,134700,773476100,19400,19400,19400,19390,74
|
|
20240820,134600,772040530,19400,19400,19400,19400,41
|
|
20240820,134500,771245130,19400,19400,19400,19390,105
|
|
20240820,134400,769208140,19390,19380,19400,19380,45
|
|
20240820,134300,768335830,19380,19380,19380,19380,19
|
|
20240820,134200,767967610,19380,19380,19380,19380,1
|
|
20240820,134100,767948230,19380,19380,19380,19380,14
|
|
20240820,134000,767676910,19380,19400,19400,19380,114
|
|
20240820,133900,765466460,19400,19400,19400,19400,39
|
|
20240820,133800,764709860,19400,19400,19400,19400,82
|
|
20240820,133700,763119060,19390,19390,19390,19390,21
|
|
20240820,133600,762711870,19390,19390,19390,19390,0
|
|
20240820,133500,762711870,19390,19390,19390,19390,23
|
|
20240820,133400,762265900,19390,19390,19400,19390,57
|
|
20240820,133300,761160260,19390,19390,19390,19380,79
|
|
20240820,133200,759628460,19400,19400,19400,19390,97
|
|
20240820,133100,757746680,19400,19380,19400,19380,228
|
|
20240820,133000,753327400,19380,19380,19380,19380,43
|
|
20240820,132900,752494060,19380,19380,19380,19380,0
|
|
20240820,132800,752494060,19380,19380,19380,19380,0
|
|
20240820,132700,752494060,19380,19380,19380,19380,18
|
|
20240820,132600,752145220,19380,19370,19380,19370,118
|
|
20240820,132500,749859410,19370,19370,19370,19370,1
|
|
20240820,132400,749840040,19380,19380,19380,19380,17
|
|
20240820,132300,749510580,19370,19370,19370,19370,8
|
|
20240820,132200,749355620,19370,19370,19370,19370,0
|
|
20240820,132100,749355620,19370,19370,19370,19370,54
|
|
20240820,132000,748309640,19360,19360,19370,19360,74
|
|
20240820,131900,746876590,19370,19380,19380,19370,59
|
|
20240820,131800,745733620,19370,19340,19370,19340,1058
|
|
20240820,131700,725268160,19330,19330,19330,19330,1
|
|
20240820,131600,725248830,19340,19340,19340,19340,9
|
|
20240820,131500,725074770,19340,19340,19340,19340,18
|
|
20240820,131400,724726650,19330,19340,19340,19330,210
|
|
20240820,131300,720666440,19350,19350,19350,19350,0
|
|
20240820,131200,720666440,19350,19350,19350,19350,14
|
|
20240820,131100,720395540,19350,19340,19350,19340,168
|
|
20240820,131000,717146250,19340,19340,19340,19340,14
|
|
20240820,130900,716875490,19350,19340,19350,19340,20
|
|
20240820,130800,716488590,19340,19330,19340,19330,788
|
|
20240820,130700,701256370,19340,19350,19350,19340,84
|
|
20240820,130600,699631600,19360,19360,19360,19360,38
|
|
20240820,130500,698895920,19350,19360,19360,19350,29
|
|
20240820,130400,698334650,19350,19360,19360,19350,122
|
|
20240820,130300,695973360,19330,19330,19330,19330,0
|
|
20240820,130200,695973360,19330,19370,19370,19330,311
|
|
20240820,130100,689959170,19370,19370,19370,19370,1
|
|
20240820,130000,689939800,19360,19370,19380,19360,74
|
|
20240820,125900,688506610,19370,19380,19380,19370,68
|
|
20240820,125800,687189170,19380,19370,19380,19370,13
|
|
20240820,125700,686937240,19370,19370,19370,19370,95
|
|
20240820,125600,685097090,19370,19340,19370,19340,56
|
|
20240820,125500,684013840,19340,19340,19340,19340,48
|
|
20240820,125400,683085520,19340,19340,19340,19340,28
|
|
20240820,125300,682544000,19340,19340,19340,19340,0
|
|
20240820,125200,682544000,19340,19340,19340,19340,29
|
|
20240820,125100,681983140,19340,19340,19340,19330,1081
|
|
20240820,125000,661077900,19340,19370,19370,19340,227
|
|
20240820,124900,656684450,19380,19390,19390,19380,45
|
|
20240820,124800,655812170,19390,19400,19400,19390,74
|
|
20240820,124700,654376860,19400,19390,19400,19390,14
|
|
20240820,124600,654105310,19380,19390,19390,19380,73
|
|
20240820,124500,652689860,19390,19380,19390,19380,11
|
|
20240820,124400,652476580,19390,19390,19390,19390,44
|
|
20240820,124300,651623420,19400,19400,19400,19390,61
|
|
20240820,124200,650440120,19400,19390,19400,19380,212
|
|
20240820,124100,646330160,19350,19350,19350,19350,0
|
|
20240820,124000,646330160,19350,19350,19350,19350,0
|
|
20240820,123900,646330160,19350,19380,19380,19350,150
|
|
20240820,123800,643425920,19380,19380,19390,19380,109
|
|
20240820,123700,641313140,19390,19390,19390,19390,15
|
|
20240820,123600,641022290,19390,19390,19390,19390,53
|
|
20240820,123500,639994620,19390,19390,19390,19390,33
|
|
20240820,123400,639354750,19390,19390,19390,19390,0
|
|
20240820,123300,639354750,19390,19380,19390,19380,96
|
|
20240820,123200,637493360,19380,19390,19390,19380,52
|
|
20240820,123100,636485110,19380,19380,19380,19380,8
|
|
20240820,123000,636330070,19390,19390,19400,19390,73
|
|
20240820,122900,634914470,19380,19380,19380,19380,1
|
|
20240820,122800,634895090,19390,19390,19390,19390,66
|
|
20240820,122700,633615350,19400,19400,19400,19400,53
|
|
20240820,122600,632587150,19410,19400,19410,19400,36
|
|
20240820,122500,631888580,19400,19400,19400,19400,54
|
|
20240820,122400,630840980,19400,19400,19400,19400,0
|
|
20240820,122300,630840980,19400,19400,19400,19390,120
|
|
20240820,122200,628512990,19370,19370,19370,19370,0
|
|
20240820,122100,628512990,19370,19370,19370,19370,0
|
|
20240820,122000,628512990,19370,19400,19400,19370,19
|
|
20240820,121900,628144650,19400,19390,19400,19390,139
|
|
20240820,121800,625448470,19410,19410,19410,19410,23
|
|
20240820,121700,625002040,19370,19370,19370,19370,29
|
|
20240820,121600,624440310,19370,19370,19370,19370,97
|
|
20240820,121500,622561420,19360,19360,19360,19360,1
|
|
20240820,121400,622542060,19360,19360,19360,19360,17
|
|
20240820,121300,622212940,19360,19360,19360,19360,57
|
|
20240820,121200,621109420,19360,19360,19360,19360,12
|
|
20240820,121100,620877100,19360,19360,19360,19360,0
|
|
20240820,121000,620877100,19360,19340,19360,19340,57
|
|
20240820,120900,619774380,19320,19320,19320,19320,0
|
|
20240820,120800,619774380,19320,19390,19390,19320,405
|
|
20240820,120700,611942720,19400,19400,19410,19400,71
|
|
20240820,120600,610565140,19410,19410,19410,19410,3
|
|
20240820,120500,610506910,19390,19390,19400,19390,178
|
|
20240820,120400,607055100,19390,19390,19390,19390,19
|
|
20240820,120300,606686690,19400,19380,19400,19380,19
|
|
20240820,120200,606318110,19350,19350,19350,19350,5
|
|
20240820,120100,606221360,19350,19410,19410,19350,16
|
|
20240820,120000,605911700,19330,19410,19410,19320,409
|
|
20240820,115900,597993840,19410,19410,19410,19410,2
|
|
20240820,115800,597955020,19410,19400,19410,19400,30
|
|
20240820,115700,597372890,19400,19400,19400,19400,33
|
|
20240820,115600,596732690,19400,19400,19400,19400,24
|
|
20240820,115500,596267090,19400,19390,19400,19390,216
|
|
20240820,115400,592076700,19400,19400,19400,19400,47
|
|
20240820,115300,591164900,19400,19390,19400,19390,30
|
|
20240820,115200,590582910,19400,19400,19400,19400,4
|
|
20240820,115100,590505310,19400,19400,19400,19400,126
|
|
20240820,115000,588060910,19400,19400,19400,19400,0
|
|
20240820,114900,588060910,19400,19400,19400,19400,34
|
|
20240820,114800,587401310,19390,19400,19400,19390,547
|
|
20240820,114700,576794680,19400,19400,19400,19400,64
|
|
20240820,114600,575553080,19410,19410,19410,19410,99
|
|
20240820,114500,573631490,19410,19410,19410,19400,94
|
|
20240820,114400,571806960,19410,19410,19410,19410,12
|
|
20240820,114300,571574040,19390,19390,19390,19390,0
|
|
20240820,114200,571574040,19390,19390,19390,19390,0
|
|
20240820,114100,571574040,19390,19390,19390,19380,217
|
|
20240820,114000,567366420,19400,19400,19400,19400,28
|
|
20240820,113900,566823220,19350,19350,19350,19350,105
|
|
20240820,113800,564791470,19350,19350,19350,19350,78
|
|
20240820,113700,563282170,19350,19350,19350,19350,15
|
|
20240820,113600,562991920,19350,19350,19350,19350,0
|
|
20240820,113500,562991920,19350,19350,19350,19350,18
|
|
20240820,113400,562643620,19330,19350,19350,19330,20
|
|
20240820,113300,562256820,19330,19320,19350,19320,17
|
|
20240820,113200,561928220,19330,19350,19350,19330,161
|
|
20240820,113100,558815350,19350,19390,19390,19350,65
|
|
20240820,113000,557555880,19380,19390,19390,19380,51
|
|
20240820,112900,556567030,19390,19390,19390,19390,16
|
|
20240820,112800,556256790,19400,19400,19400,19380,143
|
|
20240820,112700,553483800,19400,19400,19400,19400,0
|
|
20240820,112600,553483800,19400,19400,19400,19400,94
|
|
20240820,112500,551660200,19410,19410,19410,19380,52
|
|
20240820,112400,550651060,19400,19390,19400,19380,40
|
|
20240820,112300,549875240,19360,19360,19360,19360,14
|
|
20240820,112200,549604200,19360,19360,19360,19360,58
|
|
20240820,112100,548481320,19350,19350,19350,19350,0
|
|
20240820,112000,548481320,19350,19350,19350,19350,10
|
|
20240820,111900,548287820,19360,19350,19360,19350,31
|
|
20240820,111800,547687820,19330,19350,19350,19330,440
|
|
20240820,111700,539181280,19360,19360,19360,19360,60
|
|
20240820,111600,538019680,19360,19360,19360,19330,514
|
|
20240820,111500,528080990,19370,19370,19370,19370,0
|
|
20240820,111400,528080990,19370,19360,19370,19360,18
|
|
20240820,111300,527732430,19370,19360,19370,19360,71
|
|
20240820,111200,526357580,19360,19360,19360,19360,137
|
|
20240820,111100,523705260,19340,19340,19340,19340,0
|
|
20240820,111000,523705260,19340,19330,19340,19330,21
|
|
20240820,110900,523299250,19340,19350,19350,19340,42
|
|
20240820,110800,522486860,19330,19360,19360,19330,432
|
|
20240820,110700,514131540,19350,19350,19350,19350,10
|
|
20240820,110600,513938040,19350,19340,19350,19340,32
|
|
20240820,110500,513318850,19350,19350,19350,19350,22
|
|
20240820,110400,512893150,19350,19360,19360,19350,143
|
|
20240820,110300,510125400,19370,19370,19370,19370,18
|
|
20240820,110200,509776740,19370,19380,19380,19370,70
|
|
20240820,110100,508420740,19380,19380,19380,19380,1
|
|
20240820,110000,508401360,19370,19370,19370,19360,80
|
|
20240820,105900,506851770,19370,19370,19370,19370,1
|
|
20240820,105800,506832400,19370,19380,19380,19370,82
|
|
20240820,105700,505243920,19380,19380,19380,19380,1
|
|
20240820,105600,505224540,19380,19370,19380,19370,265
|
|
20240820,105500,500089950,19380,19370,19380,19370,11
|
|
20240820,105400,499876780,19380,19380,19380,19380,23
|
|
20240820,105300,499431040,19380,19400,19400,19380,138
|
|
20240820,105200,496755250,19400,19400,19400,19400,71
|
|
20240820,105100,495377850,19410,19410,19410,19400,56
|
|
20240820,105000,494291430,19400,19390,19410,19390,20
|
|
20240820,104900,493903260,19400,19400,19400,19400,44
|
|
20240820,104800,493049660,19410,19400,19410,19400,11
|
|
20240820,104700,492836250,19400,19410,19410,19400,72
|
|
20240820,104600,491439270,19400,19400,19400,19400,0
|
|
20240820,104500,491439270,19400,19390,19410,19390,35
|
|
20240820,104400,490760270,19400,19400,19400,19390,123
|
|
20240820,104300,488374530,19400,19400,19400,19400,54
|
|
20240820,104200,487326930,19410,19410,19410,19410,1
|
|
20240820,104100,487307520,19400,19400,19400,19400,11
|
|
20240820,104000,487094120,19390,19400,19400,19390,143
|
|
20240820,103900,484321020,19410,19390,19410,19390,2
|
|
20240820,103800,484282220,19400,19400,19400,19400,55
|
|
20240820,103700,483215220,19400,19400,19400,19400,80
|
|
20240820,103600,481663220,19410,19410,19410,19410,1
|
|
20240820,103500,481643810,19390,19390,19390,19390,38
|
|
20240820,103400,480906990,19380,19400,19400,19380,112
|
|
20240820,103300,478734840,19420,19420,19420,19420,1
|
|
20240820,103200,478715420,19390,19400,19400,19390,40
|
|
20240820,103100,477939430,19390,19410,19410,19390,40
|
|
20240820,103000,477163260,19420,19420,19420,19400,65
|
|
20240820,102900,475902220,19410,19410,19410,19410,101
|
|
20240820,102800,473941810,19410,19410,19410,19410,85
|
|
20240820,102700,472291960,19410,19410,19410,19410,12
|
|
20240820,102600,472059040,19410,19410,19410,19410,50
|
|
20240820,102500,471088540,19410,19420,19420,19410,334
|
|
20240820,102400,464605570,19420,19420,19420,19410,48
|
|
20240820,102300,463673420,19420,19420,19420,19410,892
|
|
20240820,102200,446350790,19420,19380,19420,19380,3267
|
|
20240820,102100,382989740,19390,19390,19390,19390,23
|
|
20240820,102000,382543770,19390,19390,19390,19390,0
|
|
20240820,101900,382543770,19390,19380,19390,19380,251
|
|
20240820,101800,377678070,19380,19370,19380,19370,51
|
|
20240820,101700,376689860,19370,19380,19380,19370,165
|
|
20240820,101600,373492340,19390,19390,19390,19390,244
|
|
20240820,101500,368761180,19390,19390,19390,19390,50
|
|
20240820,101400,367791680,19390,19390,19390,19390,17
|
|
20240820,101300,367462050,19390,19380,19390,19380,163
|
|
20240820,101200,364302290,19380,19360,19380,19360,23
|
|
20240820,101100,363856690,19360,19360,19360,19360,0
|
|
20240820,101000,363856690,19360,19360,19370,19360,244
|
|
20240820,100900,359132840,19360,19360,19360,19360,60
|
|
20240820,100800,357971240,19370,19380,19380,19370,859
|
|
20240820,100700,341332310,19380,19370,19380,19370,276
|
|
20240820,100600,335985890,19380,19380,19380,19380,34
|
|
20240820,100500,335326970,19380,19380,19380,19380,30
|
|
20240820,100400,334745570,19380,19370,19380,19370,311
|
|
20240820,100300,328721260,19360,19370,19370,19360,31
|
|
20240820,100200,328121000,19370,19370,19370,19370,32
|
|
20240820,100100,327501160,19370,19380,19380,19370,204
|
|
20240820,100000,323549350,19380,19370,19380,19370,30
|
|
20240820,095900,322967960,19380,19370,19380,19370,72
|
|
20240820,095800,321572650,19370,19380,19380,19370,41
|
|
20240820,095700,320778080,19370,19370,19370,19370,0
|
|
20240820,095600,320778080,19370,19380,19380,19370,72
|
|
20240820,095500,319382730,19380,19370,19380,19370,13
|
|
20240820,095400,319130800,19370,19350,19370,19350,65
|
|
20240820,095300,317871810,19380,19380,19380,19380,8
|
|
20240820,095200,317716770,19380,19380,19380,19380,15
|
|
20240820,095100,317426070,19380,19380,19380,19380,34
|
|
20240820,095000,316767150,19320,19320,19320,19320,4
|
|
20240820,094900,316689870,19380,19290,19380,19290,45
|
|
20240820,094800,315821730,19290,19380,19380,19290,1204
|
|
20240820,094700,292576720,19390,19370,19390,19370,1098
|
|
20240820,094600,271300280,19370,19370,19370,19370,72
|
|
20240820,094500,269905640,19370,19370,19370,19370,0
|
|
20240820,094400,269905640,19370,19370,19370,19370,5
|
|
20240820,094300,269808790,19370,19370,19370,19370,1
|
|
20240820,094200,269789420,19300,19300,19300,19300,40
|
|
20240820,094100,269017420,19300,19380,19380,19300,162
|
|
20240820,094000,265885270,19380,19390,19390,19380,148
|
|
20240820,093900,263016850,19390,19380,19390,19380,134
|
|
20240820,093800,260418770,19390,19390,19390,19390,19
|
|
20240820,093700,260050360,19390,19390,19390,19380,55
|
|
20240820,093600,258984260,19390,19390,19390,19390,16
|
|
20240820,093500,258674020,19390,19390,19390,19390,0
|
|
20240820,093400,258674020,19390,19400,19400,19390,105
|
|
20240820,093300,256637300,19350,19350,19350,19350,821
|
|
20240820,093200,240750950,19350,19410,19410,19350,253
|
|
20240820,093100,235853430,19410,19350,19410,19350,1010
|
|
20240820,093000,216306690,19340,19350,19350,19340,59
|
|
20240820,092900,215165540,19350,19320,19350,19320,319
|
|
20240820,092800,208997520,19320,19330,19330,19320,65
|
|
20240820,092700,207741500,19270,19330,19330,19270,370
|
|
20240820,092600,200604730,19320,19320,19320,19320,5
|
|
20240820,092500,200508130,19290,19290,19290,19290,0
|
|
20240820,092400,200508130,19290,19290,19290,19290,6
|
|
20240820,092300,200392390,19290,19290,19290,19290,171
|
|
20240820,092200,197093800,19280,19290,19290,19270,1907
|
|
20240820,092100,160318620,19290,19290,19320,19290,40
|
|
20240820,092000,159546750,19320,19290,19320,19290,117
|
|
20240820,091900,157289790,19330,19310,19330,19290,1349
|
|
20240820,091800,131245790,19300,19300,19300,19300,576
|
|
20240820,091700,120128990,19330,19330,19330,19330,1
|
|
20240820,091600,120109660,19300,19300,19300,19300,26
|
|
20240820,091500,119607860,19300,19320,19330,19300,2443
|
|
20240820,091400,72423150,19330,19330,19330,19330,51
|
|
20240820,091300,71437320,19330,19330,19330,19330,540
|
|
20240820,091200,60999120,19330,19410,19410,19330,390
|
|
20240820,091100,53455490,19410,19350,19420,19350,20
|
|
20240820,091000,53067380,19350,19430,19440,19350,47
|
|
20240820,090900,52154800,19440,19380,19440,19360,937
|
|
20240820,090800,33995790,19380,19380,19380,19380,41
|
|
20240820,090700,33201210,19330,19330,19330,19330,0
|
|
20240820,090600,33201210,19330,19380,19380,19330,246
|
|
20240820,090500,28441920,19360,19380,19380,19360,77
|
|
20240820,090400,26950840,19350,19440,19480,19350,213
|
|
20240820,090300,22821800,19430,19430,19430,19330,1028
|
|
20240820,090200,2852660,19430,19430,19430,19430,84
|
|
20240820,090100,1220540,19440,19390,19440,19350,15
|
|
20240820,090000,929580,19330,19390,19390,19330,48
|