577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,183400,1107556070,19590,19590,19590,19590,549
|
|
20240821,183300,1107556070,19590,19590,19590,19590,0
|
|
20240821,183200,1107556070,19590,19590,19590,19590,0
|
|
20240821,183100,1107556070,19590,19590,19590,19590,0
|
|
20240821,183000,1107556070,19590,19590,19590,19590,0
|
|
20240821,182900,1107556070,19590,19590,19590,19590,0
|
|
20240821,182800,1107556070,19590,19590,19590,19590,0
|
|
20240821,182700,1107556070,19590,19590,19590,19590,0
|
|
20240821,182600,1107556070,19590,19590,19590,19590,0
|
|
20240821,182500,1107556070,19590,19590,19590,19590,0
|
|
20240821,182400,1107556070,19590,19590,19590,19590,0
|
|
20240821,182300,1107556070,19590,19590,19590,19590,0
|
|
20240821,182200,1107556070,19590,19590,19590,19590,0
|
|
20240821,182100,1107556070,19590,19590,19590,19590,0
|
|
20240821,182000,1107556070,19590,19590,19590,19590,0
|
|
20240821,181900,1107556070,19590,19590,19590,19590,0
|
|
20240821,181800,1107556070,19590,19590,19590,19590,0
|
|
20240821,181700,1107556070,19590,19590,19590,19590,0
|
|
20240821,181600,1107556070,19590,19590,19590,19590,0
|
|
20240821,181500,1107556070,19590,19590,19590,19590,0
|
|
20240821,181400,1107556070,19590,19590,19590,19590,0
|
|
20240821,181300,1107556070,19590,19590,19590,19590,0
|
|
20240821,181200,1107556070,19590,19590,19590,19590,0
|
|
20240821,181100,1107556070,19590,19590,19590,19590,0
|
|
20240821,181000,1107556070,19590,19590,19590,19590,0
|
|
20240821,180900,1107556070,19590,19590,19590,19590,0
|
|
20240821,180800,1107556070,19590,19590,19590,19590,0
|
|
20240821,180700,1107556070,19590,19590,19590,19590,0
|
|
20240821,180600,1107556070,19590,19590,19590,19590,0
|
|
20240821,180500,1107556070,19590,19590,19590,19590,0
|
|
20240821,180400,1107556070,19590,19590,19590,19590,549
|
|
20240821,180300,1107556070,19590,19590,19590,19590,0
|
|
20240821,180200,1107556070,19590,19590,19590,19590,0
|
|
20240821,180100,1107556070,19590,19590,19590,19590,0
|
|
20240821,180000,1107556070,19590,19590,19590,19590,0
|
|
20240821,175900,1107556070,19590,19590,19590,19590,0
|
|
20240821,175800,1107556070,19590,19590,19590,19590,0
|
|
20240821,175700,1107556070,19590,19590,19590,19590,0
|
|
20240821,175600,1107556070,19590,19590,19590,19590,0
|
|
20240821,175500,1107556070,19590,19590,19590,19590,0
|
|
20240821,175400,1107556070,19590,19590,19590,19590,0
|
|
20240821,175300,1107556070,19590,19590,19590,19590,0
|
|
20240821,175200,1107556070,19590,19590,19590,19590,0
|
|
20240821,175100,1107556070,19590,19590,19590,19590,0
|
|
20240821,175000,1107556070,19590,19590,19590,19590,0
|
|
20240821,174900,1107556070,19590,19590,19590,19590,0
|
|
20240821,174800,1107556070,19590,19590,19590,19590,0
|
|
20240821,174700,1107556070,19590,19590,19590,19590,0
|
|
20240821,174600,1107556070,19590,19590,19590,19590,0
|
|
20240821,174500,1107556070,19590,19590,19590,19590,0
|
|
20240821,174400,1107556070,19590,19590,19590,19590,0
|
|
20240821,174300,1107556070,19590,19590,19590,19590,0
|
|
20240821,174200,1107556070,19590,19590,19590,19590,0
|
|
20240821,174100,1107556070,19590,19590,19590,19590,0
|
|
20240821,174000,1107556070,19590,19590,19590,19590,0
|
|
20240821,173900,1107556070,19590,19590,19590,19590,0
|
|
20240821,173800,1107556070,19590,19590,19590,19590,0
|
|
20240821,173700,1107556070,19590,19590,19590,19590,0
|
|
20240821,173600,1107556070,19590,19590,19590,19590,0
|
|
20240821,173500,1107556070,19590,19590,19590,19590,0
|
|
20240821,173400,1107556070,19590,19590,19590,19590,549
|
|
20240821,173300,1107556070,19590,19590,19590,19590,0
|
|
20240821,173200,1107556070,19590,19590,19590,19590,0
|
|
20240821,173100,1107556070,19590,19590,19590,19590,0
|
|
20240821,173000,1107556070,19590,19590,19590,19590,0
|
|
20240821,172900,1107556070,19590,19590,19590,19590,0
|
|
20240821,172800,1107556070,19590,19590,19590,19590,0
|
|
20240821,172700,1107556070,19590,19590,19590,19590,0
|
|
20240821,172600,1107556070,19590,19590,19590,19590,0
|
|
20240821,172500,1107556070,19590,19590,19590,19590,0
|
|
20240821,172400,1107556070,19590,19590,19590,19590,0
|
|
20240821,172300,1107556070,19590,19590,19590,19590,0
|
|
20240821,172200,1107556070,19590,19590,19590,19590,0
|
|
20240821,172100,1107556070,19590,19590,19590,19590,0
|
|
20240821,172000,1107556070,19590,19590,19590,19590,0
|
|
20240821,171900,1107556070,19590,19590,19590,19590,0
|
|
20240821,171800,1107556070,19590,19590,19590,19590,0
|
|
20240821,171700,1107556070,19590,19590,19590,19590,0
|
|
20240821,171600,1107556070,19590,19590,19590,19590,0
|
|
20240821,171500,1107556070,19590,19590,19590,19590,0
|
|
20240821,171400,1107556070,19590,19590,19590,19590,0
|
|
20240821,171300,1107556070,19590,19590,19590,19590,0
|
|
20240821,171200,1107556070,19590,19590,19590,19590,0
|
|
20240821,171100,1107556070,19590,19590,19590,19590,0
|
|
20240821,171000,1107556070,19590,19590,19590,19590,0
|
|
20240821,170900,1107556070,19590,19590,19590,19590,0
|
|
20240821,170800,1107556070,19590,19590,19590,19590,0
|
|
20240821,170700,1107556070,19590,19590,19590,19590,0
|
|
20240821,170600,1107556070,19590,19590,19590,19590,0
|
|
20240821,170500,1107556070,19590,19590,19590,19590,0
|
|
20240821,170400,1107556070,19590,19590,19590,19590,549
|
|
20240821,170300,1107556070,19590,19590,19590,19590,0
|
|
20240821,170200,1107556070,19590,19590,19590,19590,0
|
|
20240821,170100,1107556070,19590,19590,19590,19590,0
|
|
20240821,170000,1107556070,19590,19590,19590,19590,0
|
|
20240821,165900,1107556070,19590,19590,19590,19590,0
|
|
20240821,165800,1107556070,19590,19590,19590,19590,0
|
|
20240821,165700,1107556070,19590,19590,19590,19590,0
|
|
20240821,165600,1107556070,19590,19590,19590,19590,0
|
|
20240821,165500,1107556070,19590,19590,19590,19590,0
|
|
20240821,165400,1107556070,19590,19590,19590,19590,0
|
|
20240821,165300,1107556070,19590,19590,19590,19590,0
|
|
20240821,165200,1107556070,19590,19590,19590,19590,0
|
|
20240821,165100,1107556070,19590,19590,19590,19590,0
|
|
20240821,165000,1107556070,19590,19590,19590,19590,0
|
|
20240821,164900,1107556070,19590,19590,19590,19590,0
|
|
20240821,164800,1107556070,19590,19590,19590,19590,0
|
|
20240821,164700,1107556070,19590,19590,19590,19590,0
|
|
20240821,164600,1107556070,19590,19590,19590,19590,0
|
|
20240821,164500,1107556070,19590,19590,19590,19590,0
|
|
20240821,164400,1107556070,19590,19590,19590,19590,0
|
|
20240821,164300,1107556070,19590,19590,19590,19590,0
|
|
20240821,164200,1107556070,19590,19590,19590,19590,0
|
|
20240821,164100,1107556070,19590,19590,19590,19590,0
|
|
20240821,164000,1107556070,19590,19590,19590,19590,0
|
|
20240821,163900,1107556070,19590,19590,19590,19590,0
|
|
20240821,163800,1107556070,19590,19590,19590,19590,0
|
|
20240821,163700,1107556070,19590,19590,19590,19590,0
|
|
20240821,163600,1107556070,19590,19590,19590,19590,0
|
|
20240821,163500,1107556070,19590,19590,19590,19590,0
|
|
20240821,163400,1107556070,19590,19590,19590,19590,549
|
|
20240821,163300,1107556070,19590,19590,19590,19590,0
|
|
20240821,163200,1107556070,19590,19590,19590,19590,0
|
|
20240821,163100,1107556070,19590,19590,19590,19590,0
|
|
20240821,163000,1107556070,19590,19590,19590,19590,0
|
|
20240821,162900,1107556070,19590,19590,19590,19590,0
|
|
20240821,162800,1107556070,19590,19590,19590,19590,0
|
|
20240821,162700,1107556070,19590,19590,19590,19590,0
|
|
20240821,162600,1107556070,19590,19590,19590,19590,0
|
|
20240821,162500,1107556070,19590,19590,19590,19590,0
|
|
20240821,162400,1107556070,19590,19590,19590,19590,0
|
|
20240821,162300,1107556070,19590,19590,19590,19590,0
|
|
20240821,162200,1107556070,19590,19590,19590,19590,0
|
|
20240821,162100,1107556070,19590,19590,19590,19590,0
|
|
20240821,162000,1107556070,19590,19590,19590,19590,0
|
|
20240821,161900,1107556070,19590,19590,19590,19590,0
|
|
20240821,161800,1107556070,19590,19590,19590,19590,0
|
|
20240821,161700,1107556070,19590,19590,19590,19590,0
|
|
20240821,161600,1107556070,19590,19590,19590,19590,0
|
|
20240821,161500,1107556070,19590,19590,19590,19590,0
|
|
20240821,161400,1107556070,19590,19590,19590,19590,0
|
|
20240821,161300,1107556070,19590,19590,19590,19590,0
|
|
20240821,161200,1107556070,19590,19590,19590,19590,0
|
|
20240821,161100,1107556070,19590,19590,19590,19590,0
|
|
20240821,161000,1107556070,19590,19590,19590,19590,0
|
|
20240821,160900,1107556070,19590,19590,19590,19590,0
|
|
20240821,160800,1107556070,19590,19590,19590,19590,0
|
|
20240821,160700,1107556070,19590,19590,19590,19590,0
|
|
20240821,160600,1107556070,19590,19590,19590,19590,0
|
|
20240821,160500,1107556070,19590,19590,19590,19590,0
|
|
20240821,160400,1107556070,19590,19590,19590,19590,549
|
|
20240821,160300,1107556070,19590,19590,19590,19590,0
|
|
20240821,160200,1107556070,19590,19590,19590,19590,0
|
|
20240821,160100,1107556070,19590,19590,19590,19590,0
|
|
20240821,160000,1107556070,19590,19590,19590,19590,0
|
|
20240821,155900,1107556070,19590,19590,19590,19590,0
|
|
20240821,155800,1107556070,19590,19590,19590,19590,0
|
|
20240821,155700,1107556070,19590,19590,19590,19590,0
|
|
20240821,155600,1107556070,19590,19590,19590,19590,0
|
|
20240821,155500,1107556070,19590,19590,19590,19590,0
|
|
20240821,155400,1107556070,19590,19590,19590,19590,0
|
|
20240821,155300,1107556070,19590,19590,19590,19590,0
|
|
20240821,155200,1107556070,19590,19590,19590,19590,0
|
|
20240821,155100,1107556070,19590,19590,19590,19590,0
|
|
20240821,155000,1107556070,19590,19590,19590,19590,0
|
|
20240821,154900,1107556070,19590,19590,19590,19590,0
|
|
20240821,154800,1107556070,19590,19590,19590,19590,0
|
|
20240821,154700,1107556070,19590,19590,19590,19590,0
|
|
20240821,154600,1107556070,19590,19590,19590,19590,0
|
|
20240821,154500,1107556070,19590,19590,19590,19590,0
|
|
20240821,154400,1107556070,19590,19590,19590,19590,0
|
|
20240821,154300,1107556070,19590,19590,19590,19590,0
|
|
20240821,154200,1107556070,19590,19590,19590,19590,0
|
|
20240821,154100,1107556070,19590,19590,19590,19590,0
|
|
20240821,154000,1107556070,19590,19590,19590,19590,0
|
|
20240821,153900,1107556070,19590,19590,19590,19590,0
|
|
20240821,153800,1107556070,19590,19590,19590,19590,0
|
|
20240821,153700,1107556070,19590,19590,19590,19590,0
|
|
20240821,153600,1107556070,19590,19590,19590,19590,0
|
|
20240821,153500,1107556070,19590,19590,19590,19590,0
|
|
20240821,153400,1107556070,19590,19590,19590,19590,549
|
|
20240821,153300,1107556070,19590,19590,19590,19590,0
|
|
20240821,153200,1107556070,19590,19590,19590,19590,0
|
|
20240821,153100,1107556070,19590,19590,19590,19590,0
|
|
20240821,153000,1107556070,19590,19590,19590,19590,549
|
|
20240821,152900,1096801160,19610,19610,19610,19610,0
|
|
20240821,152800,1096801160,19610,19610,19610,19610,0
|
|
20240821,152700,1096801160,19610,19610,19610,19610,0
|
|
20240821,152600,1096801160,19610,19610,19610,19610,0
|
|
20240821,152500,1096801160,19610,19610,19610,19610,0
|
|
20240821,152400,1096801160,19610,19610,19610,19610,0
|
|
20240821,152300,1096801160,19610,19610,19610,19610,0
|
|
20240821,152200,1096801160,19610,19610,19610,19610,0
|
|
20240821,152100,1096801160,19610,19610,19610,19610,0
|
|
20240821,152000,1096801160,19610,19610,19610,19610,0
|
|
20240821,151900,1096801160,19610,19610,19610,19510,63
|
|
20240821,151800,1095571130,19510,19560,19600,19510,289
|
|
20240821,151700,1089912300,19550,19570,19570,19520,122
|
|
20240821,151600,1087526430,19560,19570,19580,19560,325
|
|
20240821,151500,1081167310,19570,19600,19610,19570,247
|
|
20240821,151400,1076330160,19530,19530,19530,19530,0
|
|
20240821,151300,1076330160,19530,19530,19530,19530,31
|
|
20240821,151200,1075724730,19530,19620,19620,19520,167
|
|
20240821,151100,1072450170,19540,19540,19620,19540,55
|
|
20240821,151000,1071374850,19540,19550,19620,19540,58
|
|
20240821,150900,1070240490,19550,19550,19620,19550,144
|
|
20240821,150800,1067425140,19540,19530,19540,19530,171
|
|
20240821,150700,1064084330,19540,19540,19540,19540,8
|
|
20240821,150600,1063928010,19540,19540,19540,19540,86
|
|
20240821,150500,1062247570,19540,19520,19540,19520,143
|
|
20240821,150400,1059456150,19520,19520,19520,19520,0
|
|
20240821,150300,1059456150,19520,19520,19520,19500,340
|
|
20240821,150200,1052821640,19550,19550,19550,19550,107
|
|
20240821,150100,1050729790,19530,19540,19540,19530,64
|
|
20240821,150000,1049479490,19520,19610,19610,19520,339
|
|
20240821,145900,1042853840,19620,19620,19620,19620,13
|
|
20240821,145800,1042598780,19620,19540,19620,19540,23
|
|
20240821,145700,1042149000,19620,19620,19620,19620,80
|
|
20240821,145600,1040579400,19620,19620,19620,19620,4
|
|
20240821,145500,1040500920,19620,19580,19620,19580,91
|
|
20240821,145400,1038719060,19580,19580,19580,19580,2
|
|
20240821,145300,1038679900,19580,19580,19580,19580,0
|
|
20240821,145200,1038679900,19580,19580,19580,19580,83
|
|
20240821,145100,1037054760,19510,19510,19510,19510,18
|
|
20240821,145000,1036703580,19510,19580,19580,19510,89
|
|
20240821,144900,1034965970,19570,19600,19600,19570,126
|
|
20240821,144800,1032497420,19600,19600,19600,19600,2
|
|
20240821,144700,1032458220,19600,19600,19600,19580,39
|
|
20240821,144600,1031694180,19600,19510,19600,19510,100
|
|
20240821,144500,1029735800,19550,19550,19550,19550,0
|
|
20240821,144400,1029735800,19550,19550,19550,19550,23
|
|
20240821,144300,1029286150,19550,19550,19560,19550,190
|
|
20240821,144200,1025571310,19540,19540,19540,19540,0
|
|
20240821,144100,1025571310,19540,19540,19540,19540,1
|
|
20240821,144000,1025551770,19540,19550,19550,19540,107
|
|
20240821,143900,1023460210,19550,19550,19550,19550,0
|
|
20240821,143800,1023460210,19550,19550,19550,19550,0
|
|
20240821,143700,1023460210,19550,19500,19550,19500,121
|
|
20240821,143600,1021096810,19560,19560,19560,19560,0
|
|
20240821,143500,1021096810,19560,19560,19560,19560,0
|
|
20240821,143400,1021096810,19560,19550,19560,19540,98
|
|
20240821,143300,1019180130,19560,19580,19580,19560,95
|
|
20240821,143200,1017320830,19580,19580,19580,19580,73
|
|
20240821,143100,1015891490,19580,19580,19580,19580,36
|
|
20240821,143000,1015186610,19570,19620,19620,19570,237
|
|
20240821,142900,1010542760,19620,19620,19620,19620,80
|
|
20240821,142800,1008973160,19550,19570,19570,19550,168
|
|
20240821,142700,1005686040,19520,19520,19520,19520,533
|
|
20240821,142600,995281880,19520,19520,19520,19520,250
|
|
20240821,142500,990401880,19520,19520,19520,19520,1
|
|
20240821,142400,990382360,19500,19500,19500,19500,107
|
|
20240821,142300,988295860,19490,19490,19490,19490,51
|
|
20240821,142200,987301870,19480,19500,19500,19480,74
|
|
20240821,142100,985859480,19500,19500,19500,19480,438
|
|
20240821,142000,977320270,19500,19490,19500,19490,103
|
|
20240821,141900,975312030,19480,19490,19490,19480,28
|
|
20240821,141800,974766350,19500,19510,19510,19500,208
|
|
20240821,141700,970709830,19500,19530,19530,19500,995
|
|
20240821,141600,951301560,19530,19530,19530,19530,23
|
|
20240821,141500,950852370,19530,19530,19530,19530,84
|
|
20240821,141400,949211850,19530,19530,19530,19530,612
|
|
20240821,141300,937259490,19530,19550,19550,19530,1199
|
|
20240821,141200,913840470,19560,19560,19560,19560,0
|
|
20240821,141100,913840470,19560,19580,19580,19550,280
|
|
20240821,141000,908361630,19560,19560,19560,19560,0
|
|
20240821,140900,908361630,19560,19600,19600,19560,97
|
|
20240821,140800,906461350,19550,19560,19600,19550,52
|
|
20240821,140700,905444010,19540,19610,19610,19540,202
|
|
20240821,140600,901493280,19580,19580,19610,19580,199
|
|
20240821,140500,897594490,19580,19580,19580,19580,18
|
|
20240821,140400,897242050,19590,19610,19610,19590,45
|
|
20240821,140300,896360440,19610,19590,19610,19590,121
|
|
20240821,140200,893988610,19610,19620,19620,19610,2
|
|
20240821,140100,893949380,19590,19620,19620,19590,51
|
|
20240821,140000,892950260,19580,19580,19600,19580,184
|
|
20240821,135900,889345220,19580,19580,19580,19580,0
|
|
20240821,135800,889345220,19580,19600,19600,19580,19
|
|
20240821,135700,888973180,19600,19600,19600,19600,73
|
|
20240821,135600,887542380,19580,19580,19580,19580,64
|
|
20240821,135500,886289260,19580,19580,19580,19580,0
|
|
20240821,135400,886289260,19580,19580,19580,19580,167
|
|
20240821,135300,883019400,19580,19580,19580,19570,86
|
|
20240821,135200,881335720,19580,19580,19580,19580,0
|
|
20240821,135100,881335720,19580,19580,19580,19580,122
|
|
20240821,135000,878946960,19580,19580,19580,19580,25
|
|
20240821,134900,878457460,19580,19580,19580,19580,73
|
|
20240821,134800,877028120,19580,19580,19580,19570,107
|
|
20240821,134700,874933260,19570,19600,19600,19570,69
|
|
20240821,134600,873582360,19600,19590,19600,19590,2086
|
|
20240821,134500,832698170,19570,19560,19570,19560,50
|
|
20240821,134400,831719680,19590,19590,19590,19590,1
|
|
20240821,134300,831700090,19570,19570,19570,19570,101
|
|
20240821,134200,829723520,19560,19560,19560,19560,13
|
|
20240821,134100,829469240,19560,19560,19560,19560,50
|
|
20240821,134000,828491240,19570,19570,19570,19570,100
|
|
20240821,133900,826534240,19570,19570,19570,19570,89
|
|
20240821,133800,824792510,19570,19570,19570,19570,0
|
|
20240821,133700,824792510,19570,19570,19570,19570,82
|
|
20240821,133600,823187770,19560,19570,19570,19560,51
|
|
20240821,133500,822189990,19590,19590,19590,19590,1
|
|
20240821,133400,822170400,19590,19570,19590,19570,176
|
|
20240821,133300,818724460,19580,19580,19580,19580,49
|
|
20240821,133200,817765040,19570,19570,19570,19570,5
|
|
20240821,133100,817667190,19570,19560,19570,19560,94
|
|
20240821,133000,815827830,19570,19580,19580,19570,2
|
|
20240821,132900,815788680,19550,19550,19550,19550,70
|
|
20240821,132800,814420180,19580,19550,19580,19550,119
|
|
20240821,132700,812091180,19590,19590,19590,19590,1
|
|
20240821,132600,812071590,19590,19570,19590,19570,123
|
|
20240821,132500,809664460,19530,19570,19570,19530,250
|
|
20240821,132400,804778260,19590,19580,19590,19580,127
|
|
20240821,132300,802291100,19600,19600,19600,19600,78
|
|
20240821,132200,800762300,19590,19590,19590,19590,0
|
|
20240821,132100,800762300,19590,19580,19600,19580,90
|
|
20240821,132000,798999200,19600,19600,19600,19600,78
|
|
20240821,131900,797470400,19590,19590,19590,19590,51
|
|
20240821,131800,796471310,19600,19600,19600,19600,81
|
|
20240821,131700,794883710,19590,19590,19590,19590,89
|
|
20240821,131600,793140200,19590,19590,19600,19590,72
|
|
20240821,131500,791729630,19600,19590,19600,19590,59
|
|
20240821,131400,790573330,19580,19580,19580,19570,230
|
|
20240821,131300,786070270,19600,19600,19600,19600,0
|
|
20240821,131200,786070270,19600,19590,19600,19590,69
|
|
20240821,131100,784718550,19590,19590,19590,19590,87
|
|
20240821,131000,783014220,19590,19580,19590,19580,44
|
|
20240821,130900,782152330,19590,19590,19590,19590,49
|
|
20240821,130800,781192420,19580,19580,19580,19580,129
|
|
20240821,130700,778666600,19580,19590,19590,19580,29
|
|
20240821,130600,778098540,19590,19590,19590,19590,51
|
|
20240821,130500,777099450,19590,19590,19590,19590,75
|
|
20240821,130400,775630200,19590,19590,19590,19590,0
|
|
20240821,130300,775630200,19590,19580,19590,19580,112
|
|
20240821,130200,773436860,19580,19580,19580,19580,47
|
|
20240821,130100,772516600,19590,19590,19590,19590,1
|
|
20240821,130000,772497010,19590,19590,19590,19590,153
|
|
20240821,125900,769499740,19590,19590,19590,19590,0
|
|
20240821,125800,769499740,19590,19580,19590,19580,28
|
|
20240821,125700,768951490,19590,19590,19600,19590,136
|
|
20240821,125600,766285990,19600,19600,19600,19600,62
|
|
20240821,125500,765070790,19590,19590,19590,19590,103
|
|
20240821,125400,763053020,19600,19600,19600,19600,124
|
|
20240821,125300,760622620,19600,19600,19600,19600,24
|
|
20240821,125200,760152220,19590,19590,19590,19590,78
|
|
20240821,125100,758624200,19600,19600,19600,19600,126
|
|
20240821,125000,756154600,19600,19600,19600,19600,0
|
|
20240821,124900,756154600,19600,19600,19600,19600,33
|
|
20240821,124800,755507800,19600,19600,19600,19600,127
|
|
20240821,124700,753018600,19590,19600,19600,19590,40
|
|
20240821,124600,752234860,19600,19600,19600,19600,1
|
|
20240821,124500,752215260,19600,19600,19600,19590,514
|
|
20240821,124400,742140870,19600,19600,19600,19600,0
|
|
20240821,124300,742140870,19600,19600,19600,19600,0
|
|
20240821,124200,742140870,19600,19600,19600,19600,124
|
|
20240821,124100,739710470,19600,19600,19600,19600,0
|
|
20240821,124000,739710470,19600,19600,19600,19600,89
|
|
20240821,123900,737966070,19580,19580,19580,19580,111
|
|
20240821,123800,735792690,19580,19580,19580,19580,104
|
|
20240821,123700,733756370,19590,19590,19590,19590,122
|
|
20240821,123600,731366390,19590,19590,19590,19590,51
|
|
20240821,123500,730367300,19580,19580,19580,19580,0
|
|
20240821,123400,730367300,19580,19600,19600,19580,131
|
|
20240821,123300,727801550,19590,19590,19590,19590,49
|
|
20240821,123200,726841640,19590,19610,19610,19590,333
|
|
20240821,123100,720315030,19620,19630,19630,19620,165
|
|
20240821,123000,717076970,19630,19630,19630,19630,55
|
|
20240821,122900,715997320,19630,19630,19630,19630,54
|
|
20240821,122800,714937300,19630,19630,19630,19630,74
|
|
20240821,122700,713484680,19630,19620,19630,19620,9
|
|
20240821,122600,713308090,19620,19620,19620,19620,11
|
|
20240821,122500,713092270,19630,19630,19630,19630,71
|
|
20240821,122400,711698540,19620,19620,19620,19620,78
|
|
20240821,122300,710168180,19620,19620,19620,19620,57
|
|
20240821,122200,709049840,19620,19620,19620,19610,194
|
|
20240821,122100,705243660,19620,19620,19620,19620,0
|
|
20240821,122000,705243660,19620,19610,19620,19610,139
|
|
20240821,121900,702517340,19600,19600,19600,19600,0
|
|
20240821,121800,702517340,19600,19600,19600,19600,52
|
|
20240821,121700,701498140,19600,19600,19600,19600,100
|
|
20240821,121600,699538140,19600,19600,19600,19600,0
|
|
20240821,121500,699538140,19600,19600,19600,19600,0
|
|
20240821,121400,699538140,19600,19580,19600,19580,113
|
|
20240821,121300,697323540,19580,19580,19580,19580,25
|
|
20240821,121200,696834040,19560,19560,19560,19560,0
|
|
20240821,121100,696834040,19560,19590,19590,19560,383
|
|
20240821,121000,689332800,19590,19600,19600,19590,60
|
|
20240821,120900,688156850,19610,19610,19610,19610,0
|
|
20240821,120800,688156850,19610,19600,19610,19600,160
|
|
20240821,120700,685019970,19590,19590,19590,19590,1
|
|
20240821,120600,685000380,19590,19590,19590,19590,9
|
|
20240821,120500,684824070,19610,19580,19610,19580,75
|
|
20240821,120400,683353350,19610,19610,19610,19600,105
|
|
20240821,120300,681294580,19610,19610,19610,19610,19
|
|
20240821,120200,680921990,19640,19640,19640,19640,81
|
|
20240821,120100,679331150,19640,19630,19640,19620,96
|
|
20240821,120000,677446750,19620,19620,19620,19620,2
|
|
20240821,115900,677407510,19620,19620,19620,19620,67
|
|
20240821,115800,676092970,19610,19610,19610,19610,116
|
|
20240821,115700,673818210,19610,19610,19610,19610,30
|
|
20240821,115600,673229910,19610,19610,19610,19610,50
|
|
20240821,115500,672249410,19620,19620,19620,19620,26
|
|
20240821,115400,671739290,19600,19600,19600,19600,59
|
|
20240821,115300,670582890,19600,19600,19600,19600,58
|
|
20240821,115200,669446090,19620,19610,19620,19610,97
|
|
20240821,115100,667543050,19600,19600,19600,19600,39
|
|
20240821,115000,666778650,19600,19590,19600,19590,2
|
|
20240821,114900,666739460,19600,19620,19620,19600,2560
|
|
20240821,114800,616512410,19620,19650,19650,19620,125
|
|
20240821,114700,614057330,19620,19620,19620,19620,0
|
|
20240821,114600,614057330,19620,19650,19650,19620,51
|
|
20240821,114500,613056650,19620,19650,19650,19620,179
|
|
20240821,114400,609541510,19620,19620,19620,19620,0
|
|
20240821,114300,609541510,19620,19630,19630,19620,55
|
|
20240821,114200,608461910,19650,19620,19650,19620,93
|
|
20240821,114100,606634760,19650,19620,19650,19620,14
|
|
20240821,114000,606360050,19620,19650,19650,19620,105
|
|
20240821,113900,604299010,19650,19650,19650,19650,77
|
|
20240821,113800,602785960,19650,19650,19650,19650,0
|
|
20240821,113700,602785960,19650,19650,19650,19650,1
|
|
20240821,113600,602766310,19640,19600,19640,19600,464
|
|
20240821,113500,593668110,19600,19600,19600,19600,164
|
|
20240821,113400,590453710,19600,19600,19600,19600,258
|
|
20240821,113300,585396910,19600,19600,19600,19600,0
|
|
20240821,113200,585396910,19600,19600,19600,19600,7
|
|
20240821,113100,585259710,19600,19580,19600,19580,528
|
|
20240821,113000,574916470,19580,19580,19580,19580,126
|
|
20240821,112900,572449390,19570,19570,19570,19570,4
|
|
20240821,112800,572371110,19580,19570,19580,19570,81
|
|
20240821,112700,570785160,19570,19580,19580,19570,35
|
|
20240821,112600,570099930,19570,19570,19570,19570,18
|
|
20240821,112500,569747670,19570,19580,19580,19570,133
|
|
20240821,112400,567143570,19570,19570,19570,19570,1
|
|
20240821,112300,567124000,19580,19580,19580,19580,45
|
|
20240821,112200,566242900,19580,19580,19580,19580,117
|
|
20240821,112100,563952040,19580,19560,19580,19560,560
|
|
20240821,112000,552992170,19560,19570,19570,19550,86
|
|
20240821,111900,551309750,19560,19560,19560,19540,124
|
|
20240821,111800,548884540,19560,19570,19570,19560,2
|
|
20240821,111700,548845410,19560,19570,19570,19560,84
|
|
20240821,111600,547201540,19570,19570,19570,19570,52
|
|
20240821,111500,546183900,19540,19570,19570,19540,266
|
|
20240821,111400,540983540,19580,19580,19580,19580,68
|
|
20240821,111300,539652100,19580,19560,19580,19560,68
|
|
20240821,111200,538321100,19550,19550,19550,19550,1
|
|
20240821,111100,538301550,19580,19580,19580,19580,144
|
|
20240821,111000,535482030,19580,19580,19580,19580,5
|
|
20240821,110900,535384130,19590,19560,19590,19540,158
|
|
20240821,110800,532291580,19560,19560,19560,19560,64
|
|
20240821,110700,531039740,19560,19570,19570,19560,91
|
|
20240821,110600,529258880,19600,19600,19600,19600,0
|
|
20240821,110500,529258880,19600,19600,19600,19600,86
|
|
20240821,110400,527573280,19530,19560,19560,19530,45
|
|
20240821,110300,526694280,19570,19580,19580,19570,51
|
|
20240821,110200,525696190,19580,19610,19660,19580,405
|
|
20240821,110100,517752260,19660,19660,19660,19660,5
|
|
20240821,110000,517653960,19650,19650,19650,19650,302
|
|
20240821,105900,511719660,19610,19610,19610,19610,199
|
|
20240821,105800,507817270,19650,19650,19650,19650,13
|
|
20240821,105700,507561820,19650,19650,19650,19650,0
|
|
20240821,105600,507561820,19650,19650,19650,19650,73
|
|
20240821,105500,506127370,19580,19520,19580,19520,2321
|
|
20240821,105400,460721280,19550,19550,19550,19550,8
|
|
20240821,105300,460564880,19550,19550,19550,19550,73
|
|
20240821,105200,459137730,19530,19530,19530,19530,7
|
|
20240821,105100,459001020,19540,19570,19570,19540,493
|
|
20240821,105000,449358530,19560,19560,19560,19560,5
|
|
20240821,104900,449260730,19570,19600,19600,19560,412
|
|
20240821,104800,441197060,19620,19600,19620,19600,137
|
|
20240821,104700,438510560,19610,19630,19660,19610,113
|
|
20240821,104600,436293590,19620,19620,19620,19620,0
|
|
20240821,104500,436293590,19620,19660,19660,19620,83
|
|
20240821,104400,434662090,19660,19620,19660,19620,20
|
|
20240821,104300,434269610,19600,19600,19600,19600,20
|
|
20240821,104200,433877610,19600,19600,19660,19600,84
|
|
20240821,104100,432231150,19600,19640,19640,19600,165
|
|
20240821,104000,428994560,19640,19640,19640,19640,102
|
|
20240821,103900,426991280,19630,19670,19670,19630,83
|
|
20240821,103800,425358870,19630,19630,19630,19630,4
|
|
20240821,103700,425280350,19630,19630,19630,19630,21
|
|
20240821,103600,424868120,19580,19630,19630,19580,108
|
|
20240821,103500,422748130,19630,19630,19630,19630,84
|
|
20240821,103400,421099210,19630,19630,19630,19630,0
|
|
20240821,103300,421099210,19630,19650,19650,19620,321
|
|
20240821,103200,414796610,19670,19680,19680,19670,50
|
|
20240821,103100,413812620,19690,19690,19690,19690,19
|
|
20240821,103000,413438510,19690,19680,19690,19680,159
|
|
20240821,102900,410308580,19680,19690,19690,19680,96
|
|
20240821,102800,408418810,19700,19710,19710,19690,160
|
|
20240821,102700,405266490,19710,19710,19710,19710,0
|
|
20240821,102600,405266490,19710,19700,19710,19700,110
|
|
20240821,102500,403098690,19700,19710,19710,19700,112
|
|
20240821,102400,400891470,19710,19700,19710,19700,10
|
|
20240821,102300,400694400,19710,19690,19710,19690,51
|
|
20240821,102200,399689660,19700,19700,19700,19690,127
|
|
20240821,102100,397187860,19700,19700,19700,19700,11
|
|
20240821,102000,396971160,19700,19700,19710,19700,247
|
|
20240821,101900,392104890,19710,19700,19710,19700,76
|
|
20240821,101800,390607680,19710,19710,19710,19710,0
|
|
20240821,101700,390607680,19710,19680,19710,19680,3
|
|
20240821,101600,390548610,19720,19720,19730,19720,1204
|
|
20240821,101500,366805120,19720,19660,19720,19650,4116
|
|
20240821,101400,285778360,19660,19660,19660,19660,49
|
|
20240821,101300,284815020,19660,19660,19660,19660,79
|
|
20240821,101200,283261880,19660,19670,19670,19660,55
|
|
20240821,101100,282180250,19660,19660,19660,19660,27
|
|
20240821,101000,281649430,19660,19650,19660,19650,91
|
|
20240821,100900,279860450,19660,19660,19660,19660,83
|
|
20240821,100800,278228670,19670,19670,19670,19670,78
|
|
20240821,100700,276694410,19670,19670,19680,19670,191
|
|
20240821,100600,272937100,19680,19680,19680,19680,51
|
|
20240821,100500,271933420,19680,19690,19690,19680,187
|
|
20240821,100400,268252890,19680,19680,19680,19680,38
|
|
20240821,100300,267505050,19680,19680,19680,19680,18
|
|
20240821,100200,267150810,19690,19690,19690,19690,133
|
|
20240821,100100,264532040,19690,19680,19690,19680,3
|
|
20240821,100000,264472980,19690,19680,19690,19680,96
|
|
20240821,095900,262583500,19690,19700,19700,19690,165
|
|
20240821,095800,259333290,19690,19690,19700,19690,311
|
|
20240821,095700,253209690,19690,19690,19690,19690,344
|
|
20240821,095600,246436330,19680,19670,19690,19670,190
|
|
20240821,095500,242697390,19660,19650,19670,19650,384
|
|
20240821,095400,235147640,19650,19650,19650,19650,328
|
|
20240821,095300,228702440,19650,19640,19650,19640,115
|
|
20240821,095200,226443250,19640,19650,19650,19640,20
|
|
20240821,095100,226050430,19640,19610,19640,19610,60
|
|
20240821,095000,224873200,19620,19640,19650,19610,485
|
|
20240821,094900,215356050,19630,19650,19650,19630,135
|
|
20240821,094800,212704070,19650,19630,19650,19630,428
|
|
20240821,094700,204295600,19620,19570,19630,19570,1200
|
|
20240821,094600,180795840,19570,19530,19570,19530,106
|
|
20240821,094500,178725420,19530,19530,19530,19530,205
|
|
20240821,094400,174721770,19570,19570,19570,19570,76
|
|
20240821,094300,173234450,19560,19570,19570,19550,638
|
|
20240821,094200,160754630,19590,19580,19590,19570,188
|
|
20240821,094100,157074050,19580,19580,19580,19580,49
|
|
20240821,094000,156114630,19570,19580,19580,19570,130
|
|
20240821,093900,153569510,19580,19570,19590,19570,112
|
|
20240821,093800,151376530,19580,19550,19580,19550,652
|
|
20240821,093700,138622170,19560,19560,19560,19560,0
|
|
20240821,093600,138622170,19560,19530,19560,19530,138
|
|
20240821,093500,135926970,19530,19560,19560,19530,114
|
|
20240821,093400,133699950,19560,19560,19560,19560,62
|
|
20240821,093300,132487230,19560,19530,19560,19530,210
|
|
20240821,093200,128380990,19530,19490,19530,19490,83
|
|
20240821,093100,126761720,19530,19530,19530,19530,10
|
|
20240821,093000,126566420,19530,19520,19530,19520,92
|
|
20240821,092900,124769760,19520,19520,19520,19480,143
|
|
20240821,092800,121982390,19520,19560,19560,19520,362
|
|
20240821,092700,114911370,19560,19540,19560,19540,83
|
|
20240821,092600,113288050,19530,19530,19530,19530,0
|
|
20240821,092500,113288050,19530,19550,19560,19530,182
|
|
20240821,092400,109731100,19550,19550,19550,19550,92
|
|
20240821,092300,107932500,19540,19530,19540,19530,42
|
|
20240821,092200,107111920,19530,19530,19540,19530,963
|
|
20240821,092100,88303920,19510,19510,19530,19510,109
|
|
20240821,092000,86177130,19510,19510,19510,19510,0
|
|
20240821,091900,86177130,19510,19510,19520,19510,73
|
|
20240821,091800,84752720,19470,19470,19470,19470,0
|
|
20240821,091700,84752720,19470,19470,19470,19470,0
|
|
20240821,091600,84752720,19470,19470,19470,19470,8
|
|
20240821,091500,84596960,19530,19550,19550,19530,72
|
|
20240821,091400,83190080,19570,19570,19570,19570,0
|
|
20240821,091300,83190080,19570,19520,19570,19520,152
|
|
20240821,091200,80219480,19530,19460,19530,19460,11
|
|
20240821,091100,80005350,19530,19530,19530,19400,146
|
|
20240821,091000,77158640,19500,19460,19500,19460,1242
|
|
20240821,090900,52944610,19470,19470,19470,19470,33
|
|
20240821,090800,52302100,19470,19470,19470,19470,36
|
|
20240821,090700,51601180,19480,19420,19480,19410,210
|
|
20240821,090600,47518730,19420,19440,19440,19420,31
|
|
20240821,090500,46916390,19440,19430,19440,19430,167
|
|
20240821,090400,43670410,19430,19380,19430,19380,108
|
|
20240821,090300,41573630,19380,19290,19380,19290,21
|
|
20240821,090200,41168450,19290,19280,19290,19280,380
|
|
20240821,090100,33838350,19220,19280,19280,19220,777
|
|
20240821,090000,18898550,19290,19380,19380,19290,978
|