577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,183400,674160960,19480,19480,19480,19480,1750
|
|
20240822,183300,674160960,19480,19480,19480,19480,0
|
|
20240822,183200,674160960,19480,19480,19480,19480,0
|
|
20240822,183100,674160960,19480,19480,19480,19480,0
|
|
20240822,183000,674160960,19480,19480,19480,19480,0
|
|
20240822,182900,674160960,19480,19480,19480,19480,0
|
|
20240822,182800,674160960,19480,19480,19480,19480,0
|
|
20240822,182700,674160960,19480,19480,19480,19480,0
|
|
20240822,182600,674160960,19480,19480,19480,19480,0
|
|
20240822,182500,674160960,19480,19480,19480,19480,0
|
|
20240822,182400,674160960,19480,19480,19480,19480,0
|
|
20240822,182300,674160960,19480,19480,19480,19480,0
|
|
20240822,182200,674160960,19480,19480,19480,19480,0
|
|
20240822,182100,674160960,19480,19480,19480,19480,0
|
|
20240822,182000,674160960,19480,19480,19480,19480,0
|
|
20240822,181900,674160960,19480,19480,19480,19480,0
|
|
20240822,181800,674160960,19480,19480,19480,19480,0
|
|
20240822,181700,674160960,19480,19480,19480,19480,0
|
|
20240822,181600,674160960,19480,19480,19480,19480,0
|
|
20240822,181500,674160960,19480,19480,19480,19480,0
|
|
20240822,181400,674160960,19480,19480,19480,19480,0
|
|
20240822,181300,674160960,19480,19480,19480,19480,0
|
|
20240822,181200,674160960,19480,19480,19480,19480,0
|
|
20240822,181100,674160960,19480,19480,19480,19480,0
|
|
20240822,181000,674160960,19480,19480,19480,19480,0
|
|
20240822,180900,674160960,19480,19480,19480,19480,0
|
|
20240822,180800,674160960,19480,19480,19480,19480,0
|
|
20240822,180700,674160960,19480,19480,19480,19480,0
|
|
20240822,180600,674160960,19480,19480,19480,19480,0
|
|
20240822,180500,674160960,19480,19480,19480,19480,0
|
|
20240822,180400,674160960,19480,19480,19480,19480,1750
|
|
20240822,180300,674160960,19480,19480,19480,19480,0
|
|
20240822,180200,674160960,19480,19480,19480,19480,0
|
|
20240822,180100,674160960,19480,19480,19480,19480,0
|
|
20240822,180000,674160960,19480,19480,19480,19480,0
|
|
20240822,175900,674160960,19480,19480,19480,19480,0
|
|
20240822,175800,674160960,19480,19480,19480,19480,0
|
|
20240822,175700,674160960,19480,19480,19480,19480,0
|
|
20240822,175600,674160960,19480,19480,19480,19480,0
|
|
20240822,175500,674160960,19480,19480,19480,19480,0
|
|
20240822,175400,674160960,19480,19480,19480,19480,0
|
|
20240822,175300,674160960,19480,19480,19480,19480,0
|
|
20240822,175200,674160960,19480,19480,19480,19480,0
|
|
20240822,175100,674160960,19480,19480,19480,19480,0
|
|
20240822,175000,674160960,19480,19480,19480,19480,0
|
|
20240822,174900,674160960,19480,19480,19480,19480,0
|
|
20240822,174800,674160960,19480,19480,19480,19480,0
|
|
20240822,174700,674160960,19480,19480,19480,19480,0
|
|
20240822,174600,674160960,19480,19480,19480,19480,0
|
|
20240822,174500,674160960,19480,19480,19480,19480,0
|
|
20240822,174400,674160960,19480,19480,19480,19480,0
|
|
20240822,174300,674160960,19480,19480,19480,19480,0
|
|
20240822,174200,674160960,19480,19480,19480,19480,0
|
|
20240822,174100,674160960,19480,19480,19480,19480,0
|
|
20240822,174000,674160960,19480,19480,19480,19480,0
|
|
20240822,173900,674160960,19480,19480,19480,19480,0
|
|
20240822,173800,674160960,19480,19480,19480,19480,0
|
|
20240822,173700,674160960,19480,19480,19480,19480,0
|
|
20240822,173600,674160960,19480,19480,19480,19480,0
|
|
20240822,173500,674160960,19480,19480,19480,19480,0
|
|
20240822,173400,674160960,19480,19480,19480,19480,1750
|
|
20240822,173300,674160960,19480,19480,19480,19480,0
|
|
20240822,173200,674160960,19480,19480,19480,19480,0
|
|
20240822,173100,674160960,19480,19480,19480,19480,0
|
|
20240822,173000,674160960,19480,19480,19480,19480,0
|
|
20240822,172900,674160960,19480,19480,19480,19480,0
|
|
20240822,172800,674160960,19480,19480,19480,19480,0
|
|
20240822,172700,674160960,19480,19480,19480,19480,0
|
|
20240822,172600,674160960,19480,19480,19480,19480,0
|
|
20240822,172500,674160960,19480,19480,19480,19480,0
|
|
20240822,172400,674160960,19480,19480,19480,19480,0
|
|
20240822,172300,674160960,19480,19480,19480,19480,0
|
|
20240822,172200,674160960,19480,19480,19480,19480,0
|
|
20240822,172100,674160960,19480,19480,19480,19480,0
|
|
20240822,172000,674160960,19480,19480,19480,19480,0
|
|
20240822,171900,674160960,19480,19480,19480,19480,0
|
|
20240822,171800,674160960,19480,19480,19480,19480,0
|
|
20240822,171700,674160960,19480,19480,19480,19480,0
|
|
20240822,171600,674160960,19480,19480,19480,19480,0
|
|
20240822,171500,674160960,19480,19480,19480,19480,0
|
|
20240822,171400,674160960,19480,19480,19480,19480,0
|
|
20240822,171300,674160960,19480,19480,19480,19480,0
|
|
20240822,171200,674160960,19480,19480,19480,19480,0
|
|
20240822,171100,674160960,19480,19480,19480,19480,0
|
|
20240822,171000,674160960,19480,19480,19480,19480,0
|
|
20240822,170900,674160960,19480,19480,19480,19480,0
|
|
20240822,170800,674160960,19480,19480,19480,19480,0
|
|
20240822,170700,674160960,19480,19480,19480,19480,0
|
|
20240822,170600,674160960,19480,19480,19480,19480,0
|
|
20240822,170500,674160960,19480,19480,19480,19480,0
|
|
20240822,170400,674160960,19480,19480,19480,19480,1750
|
|
20240822,170300,674160960,19480,19480,19480,19480,0
|
|
20240822,170200,674160960,19480,19480,19480,19480,0
|
|
20240822,170100,674160960,19480,19480,19480,19480,0
|
|
20240822,170000,674160960,19480,19480,19480,19480,0
|
|
20240822,165900,674160960,19480,19480,19480,19480,0
|
|
20240822,165800,674160960,19480,19480,19480,19480,0
|
|
20240822,165700,674160960,19480,19480,19480,19480,0
|
|
20240822,165600,674160960,19480,19480,19480,19480,0
|
|
20240822,165500,674160960,19480,19480,19480,19480,0
|
|
20240822,165400,674160960,19480,19480,19480,19480,0
|
|
20240822,165300,674160960,19480,19480,19480,19480,0
|
|
20240822,165200,674160960,19480,19480,19480,19480,0
|
|
20240822,165100,674160960,19480,19480,19480,19480,0
|
|
20240822,165000,674160960,19480,19480,19480,19480,0
|
|
20240822,164900,674160960,19480,19480,19480,19480,0
|
|
20240822,164800,674160960,19480,19480,19480,19480,0
|
|
20240822,164700,674160960,19480,19480,19480,19480,0
|
|
20240822,164600,674160960,19480,19480,19480,19480,0
|
|
20240822,164500,674160960,19480,19480,19480,19480,0
|
|
20240822,164400,674160960,19480,19480,19480,19480,0
|
|
20240822,164300,674160960,19480,19480,19480,19480,0
|
|
20240822,164200,674160960,19480,19480,19480,19480,0
|
|
20240822,164100,674160960,19480,19480,19480,19480,0
|
|
20240822,164000,674160960,19480,19480,19480,19480,0
|
|
20240822,163900,674160960,19480,19480,19480,19480,0
|
|
20240822,163800,674160960,19480,19480,19480,19480,0
|
|
20240822,163700,674160960,19480,19480,19480,19480,0
|
|
20240822,163600,674160960,19480,19480,19480,19480,0
|
|
20240822,163500,674160960,19480,19480,19480,19480,0
|
|
20240822,163400,674160960,19480,19480,19480,19480,1750
|
|
20240822,163300,674160960,19480,19480,19480,19480,0
|
|
20240822,163200,674160960,19480,19480,19480,19480,0
|
|
20240822,163100,674160960,19480,19480,19480,19480,0
|
|
20240822,163000,674160960,19480,19480,19480,19480,0
|
|
20240822,162900,674160960,19480,19480,19480,19480,0
|
|
20240822,162800,674160960,19480,19480,19480,19480,0
|
|
20240822,162700,674160960,19480,19480,19480,19480,0
|
|
20240822,162600,674160960,19480,19480,19480,19480,0
|
|
20240822,162500,674160960,19480,19480,19480,19480,0
|
|
20240822,162400,674160960,19480,19480,19480,19480,0
|
|
20240822,162300,674160960,19480,19480,19480,19480,0
|
|
20240822,162200,674160960,19480,19480,19480,19480,0
|
|
20240822,162100,674160960,19480,19480,19480,19480,0
|
|
20240822,162000,674160960,19480,19480,19480,19480,0
|
|
20240822,161900,674160960,19480,19480,19480,19480,0
|
|
20240822,161800,674160960,19480,19480,19480,19480,0
|
|
20240822,161700,674160960,19480,19480,19480,19480,0
|
|
20240822,161600,674160960,19480,19480,19480,19480,0
|
|
20240822,161500,674160960,19480,19480,19480,19480,0
|
|
20240822,161400,674160960,19480,19480,19480,19480,0
|
|
20240822,161300,674160960,19480,19480,19480,19480,0
|
|
20240822,161200,674160960,19480,19480,19480,19480,0
|
|
20240822,161100,674160960,19480,19480,19480,19480,0
|
|
20240822,161000,674160960,19480,19480,19480,19480,0
|
|
20240822,160900,674160960,19480,19480,19480,19480,0
|
|
20240822,160800,674160960,19480,19480,19480,19480,0
|
|
20240822,160700,674160960,19480,19480,19480,19480,0
|
|
20240822,160600,674160960,19480,19480,19480,19480,0
|
|
20240822,160500,674160960,19480,19480,19480,19480,0
|
|
20240822,160400,674160960,19480,19480,19480,19480,1750
|
|
20240822,160300,674160960,19480,19480,19480,19480,0
|
|
20240822,160200,674160960,19480,19480,19480,19480,0
|
|
20240822,160100,674160960,19480,19480,19480,19480,0
|
|
20240822,160000,674160960,19480,19480,19480,19480,0
|
|
20240822,155900,674160960,19480,19480,19480,19480,0
|
|
20240822,155800,674160960,19480,19480,19480,19480,0
|
|
20240822,155700,674160960,19480,19480,19480,19480,0
|
|
20240822,155600,674160960,19480,19480,19480,19480,0
|
|
20240822,155500,674160960,19480,19480,19480,19480,0
|
|
20240822,155400,674160960,19480,19480,19480,19480,0
|
|
20240822,155300,674160960,19480,19480,19480,19480,0
|
|
20240822,155200,674160960,19480,19480,19480,19480,0
|
|
20240822,155100,674160960,19480,19480,19480,19480,0
|
|
20240822,155000,674160960,19480,19480,19480,19480,0
|
|
20240822,154900,674160960,19480,19480,19480,19480,0
|
|
20240822,154800,674160960,19480,19480,19480,19480,0
|
|
20240822,154700,674160960,19480,19480,19480,19480,0
|
|
20240822,154600,674160960,19480,19480,19480,19480,0
|
|
20240822,154500,674160960,19480,19480,19480,19480,0
|
|
20240822,154400,674160960,19480,19480,19480,19480,0
|
|
20240822,154300,674160960,19480,19480,19480,19480,0
|
|
20240822,154200,674160960,19480,19480,19480,19480,0
|
|
20240822,154100,674160960,19480,19480,19480,19480,0
|
|
20240822,154000,674160960,19480,19480,19480,19480,0
|
|
20240822,153900,674160960,19480,19480,19480,19480,0
|
|
20240822,153800,674160960,19480,19480,19480,19480,0
|
|
20240822,153700,674160960,19480,19480,19480,19480,0
|
|
20240822,153600,674160960,19480,19480,19480,19480,0
|
|
20240822,153500,674160960,19480,19480,19480,19480,0
|
|
20240822,153400,674160960,19480,19480,19480,19480,1750
|
|
20240822,153300,674160960,19480,19480,19480,19480,0
|
|
20240822,153200,674160960,19480,19480,19480,19480,0
|
|
20240822,153100,674160960,19480,19480,19480,19480,0
|
|
20240822,153000,674160960,19480,19480,19480,19480,1750
|
|
20240822,152900,640070960,19480,19480,19480,19480,0
|
|
20240822,152800,640070960,19480,19480,19480,19480,0
|
|
20240822,152700,640070960,19480,19480,19480,19480,0
|
|
20240822,152600,640070960,19480,19480,19480,19480,0
|
|
20240822,152500,640070960,19480,19480,19480,19480,0
|
|
20240822,152400,640070960,19480,19480,19480,19480,0
|
|
20240822,152300,640070960,19480,19480,19480,19480,0
|
|
20240822,152200,640070960,19480,19480,19480,19480,0
|
|
20240822,152100,640070960,19480,19480,19480,19480,0
|
|
20240822,152000,640070960,19480,19480,19480,19480,0
|
|
20240822,151900,640070960,19480,19540,19540,19480,79
|
|
20240822,151800,638530860,19500,19500,19500,19500,0
|
|
20240822,151700,638530860,19500,19500,19510,19500,16
|
|
20240822,151600,638218850,19540,19510,19540,19510,200
|
|
20240822,151500,634316200,19500,19510,19510,19500,475
|
|
20240822,151400,625050090,19510,19510,19510,19510,18
|
|
20240822,151300,624698910,19520,19540,19540,19520,73
|
|
20240822,151200,623272710,19490,19540,19540,19490,51
|
|
20240822,151100,622276270,19490,19490,19490,19490,8
|
|
20240822,151000,622120350,19540,19540,19540,19480,57
|
|
20240822,150900,621006630,19530,19530,19530,19530,152
|
|
20240822,150800,618038070,19460,19530,19530,19460,62
|
|
20240822,150700,616828120,19460,19500,19520,19460,108
|
|
20240822,150600,614724300,19510,19530,19530,19510,279
|
|
20240822,150500,609276670,19530,19500,19530,19500,54
|
|
20240822,150400,608222080,19490,19490,19490,19490,1
|
|
20240822,150300,608202590,19530,19520,19530,19520,150
|
|
20240822,150200,605274100,19520,19520,19520,19520,50
|
|
20240822,150100,604298100,19520,19490,19520,19480,117
|
|
20240822,150000,602018460,19480,19460,19480,19460,54
|
|
20240822,145900,600966860,19460,19480,19480,19460,157
|
|
20240822,145800,597909450,19490,19490,19490,19480,86
|
|
20240822,145700,596233660,19490,19480,19490,19480,75
|
|
20240822,145600,594772650,19490,19490,19490,19470,190
|
|
20240822,145500,591071350,19530,19490,19530,19490,97
|
|
20240822,145400,589178820,19520,19530,19530,19490,140
|
|
20240822,145300,586445560,19490,19490,19490,19480,117
|
|
20240822,145200,584165700,19530,19490,19530,19490,54
|
|
20240822,145100,583111160,19540,19470,19540,19470,122
|
|
20240822,145000,580732390,19540,19540,19540,19470,6
|
|
20240822,144900,580615360,19540,19460,19540,19460,101
|
|
20240822,144800,578645960,19470,19560,19560,19460,80
|
|
20240822,144700,577084280,19560,19460,19560,19450,149
|
|
20240822,144600,574184970,19460,19560,19560,19450,65
|
|
20240822,144500,572919840,19470,19450,19470,19450,119
|
|
20240822,144400,570604220,19460,19440,19460,19440,212
|
|
20240822,144300,566479980,19460,19460,19460,19430,181
|
|
20240822,144200,562959580,19450,19450,19460,19450,159
|
|
20240822,144100,559866530,19460,19450,19460,19450,238
|
|
20240822,144000,555236930,19450,19470,19470,19450,112
|
|
20240822,143900,553057520,19470,19460,19470,19460,59
|
|
20240822,143800,551909350,19460,19460,19470,19460,154
|
|
20240822,143700,548912000,19460,19450,19460,19450,104
|
|
20240822,143600,546888560,19460,19460,19460,19450,34
|
|
20240822,143500,546227030,19470,19460,19470,19450,147
|
|
20240822,143400,543366430,19460,19450,19460,19440,147
|
|
20240822,143300,540506790,19460,19470,19470,19450,52
|
|
20240822,143200,539494380,19460,19460,19460,19460,68
|
|
20240822,143100,538171100,19460,19460,19460,19450,170
|
|
20240822,143000,534862910,19470,19460,19470,19460,77
|
|
20240822,142900,533364260,19460,19470,19470,19460,26
|
|
20240822,142800,532858290,19460,19450,19460,19450,190
|
|
20240822,142700,529162310,19460,19460,19460,19450,84
|
|
20240822,142600,527527950,19470,19490,19490,19470,70
|
|
20240822,142500,526164390,19490,19480,19490,19480,142
|
|
20240822,142400,523398220,19490,19490,19490,19470,53
|
|
20240822,142300,522365780,19490,19500,19500,19490,51
|
|
20240822,142200,521371290,19500,19500,19500,19500,101
|
|
20240822,142100,519401790,19500,19500,19510,19460,85
|
|
20240822,142000,517744910,19520,19520,19520,19510,200
|
|
20240822,141900,513841230,19530,19530,19530,19530,149
|
|
20240822,141800,510931260,19530,19530,19530,19530,1
|
|
20240822,141700,510911730,19510,19520,19530,19450,269
|
|
20240822,141600,505666080,19530,19520,19550,19520,160
|
|
20240822,141500,502540820,19520,19550,19550,19520,50
|
|
20240822,141400,501563350,19530,19520,19530,19520,11
|
|
20240822,141300,501348620,19550,19530,19550,19520,177
|
|
20240822,141200,497891070,19530,19520,19550,19520,62
|
|
20240822,141100,496679240,19510,19550,19550,19510,6
|
|
20240822,141000,496562140,19550,19510,19550,19510,52
|
|
20240822,140900,495545620,19550,19540,19550,19500,250
|
|
20240822,140800,490660660,19500,19540,19540,19500,82
|
|
20240822,140700,489059580,19490,19550,19550,19490,54
|
|
20240822,140600,488004180,19550,19480,19550,19480,150
|
|
20240822,140500,485071750,19550,19550,19550,19550,49
|
|
20240822,140400,484113800,19550,19550,19550,19550,1
|
|
20240822,140300,484094250,19550,19520,19550,19520,214
|
|
20240822,140200,479915360,19530,19550,19550,19530,86
|
|
20240822,140100,478234800,19550,19550,19550,19550,50
|
|
20240822,140000,477257300,19450,19450,19450,19450,17
|
|
20240822,135900,476926650,19530,19550,19560,19530,107
|
|
20240822,135800,474834550,19560,19560,19560,19560,49
|
|
20240822,135700,473876110,19540,19560,19560,19540,138
|
|
20240822,135600,471177550,19560,19560,19560,19550,51
|
|
20240822,135500,470180000,19560,19560,19560,19560,53
|
|
20240822,135400,469143320,19540,19550,19550,19540,150
|
|
20240822,135300,466210830,19550,19550,19550,19550,0
|
|
20240822,135200,466210830,19550,19530,19550,19530,51
|
|
20240822,135100,465213820,19550,19530,19550,19530,209
|
|
20240822,135000,461130850,19530,19530,19530,19530,5
|
|
20240822,134900,461033200,19530,19530,19530,19520,78
|
|
20240822,134800,459509880,19560,19530,19560,19530,50
|
|
20240822,134700,458531910,19540,19560,19560,19540,165
|
|
20240822,134600,455306800,19540,19560,19560,19540,6
|
|
20240822,134500,455189520,19520,19550,19560,19520,117
|
|
20240822,134400,452902800,19540,19560,19560,19540,156
|
|
20240822,134300,449851580,19560,19550,19560,19540,39
|
|
20240822,134200,449089140,19530,19530,19530,19530,39
|
|
20240822,134100,448327470,19530,19530,19530,19520,142
|
|
20240822,134000,445555110,19530,19560,19560,19530,50
|
|
20240822,133900,444577140,19540,19540,19540,19540,0
|
|
20240822,133800,444577140,19540,19560,19560,19540,165
|
|
20240822,133700,441350030,19560,19560,19560,19540,53
|
|
20240822,133600,440313370,19540,19560,19560,19520,6
|
|
20240822,133500,440196180,19560,19550,19560,19520,287
|
|
20240822,133400,434586820,19550,19560,19560,19550,71
|
|
20240822,133300,433198120,19560,19560,19560,19540,52
|
|
20240822,133200,432181020,19550,19550,19550,19550,204
|
|
20240822,133100,428192820,19550,19550,19550,19550,66
|
|
20240822,133000,426902520,19550,19550,19550,19550,53
|
|
20240822,132900,425866370,19550,19550,19550,19550,117
|
|
20240822,132800,423579020,19550,19540,19550,19540,54
|
|
20240822,132700,422523340,19530,19530,19530,19530,8
|
|
20240822,132600,422367100,19520,19510,19520,19510,106
|
|
20240822,132500,420298640,19520,19530,19530,19520,61
|
|
20240822,132400,419107910,19530,19550,19550,19530,70
|
|
20240822,132300,417739770,19550,19550,19550,19550,52
|
|
20240822,132200,416723170,19500,19520,19520,19500,46
|
|
20240822,132100,415825310,19500,19500,19500,19500,7
|
|
20240822,132000,415688810,19510,19510,19510,19510,50
|
|
20240822,131900,414713310,19510,19510,19520,19480,233
|
|
20240822,131800,410167960,19520,19520,19520,19520,2
|
|
20240822,131700,410128920,19550,19530,19550,19510,81
|
|
20240822,131600,408546400,19550,19520,19550,19520,155
|
|
20240822,131500,405517710,19540,19550,19550,19540,55
|
|
20240822,131400,404442480,19520,19520,19520,19520,13
|
|
20240822,131300,404188720,19550,19510,19550,19510,101
|
|
20240822,131200,402216250,19510,19520,19540,19510,108
|
|
20240822,131100,400106790,19540,19540,19540,19540,1
|
|
20240822,131000,400087250,19540,19510,19540,19500,275
|
|
20240822,130900,394721950,19500,19540,19550,19500,131
|
|
20240822,130800,392164070,19540,19550,19550,19540,50
|
|
20240822,130700,391186580,19540,19540,19540,19540,129
|
|
20240822,130600,388665920,19540,19540,19540,19540,52
|
|
20240822,130500,387649840,19540,19540,19540,19540,249
|
|
20240822,130400,382784380,19490,19500,19500,19490,144
|
|
20240822,130300,379976600,19500,19490,19500,19470,323
|
|
20240822,130200,373685710,19490,19500,19500,19490,89
|
|
20240822,130100,371950580,19460,19490,19500,19450,77
|
|
20240822,130000,370450620,19470,19460,19470,19460,119
|
|
20240822,125900,368133850,19460,19460,19460,19460,49
|
|
20240822,125800,367180310,19440,19440,19440,19430,78
|
|
20240822,125700,365664240,19430,19430,19430,19420,56
|
|
20240822,125600,364576170,19420,19430,19430,19410,470
|
|
20240822,125500,355445790,19440,19450,19450,19440,110
|
|
20240822,125400,353307230,19460,19480,19480,19460,131
|
|
20240822,125300,350755970,19480,19480,19480,19480,2
|
|
20240822,125200,350717010,19450,19450,19450,19450,14
|
|
20240822,125100,350444710,19460,19490,19490,19460,186
|
|
20240822,125000,346822440,19490,19540,19540,19490,3
|
|
20240822,124900,346763870,19540,19540,19540,19540,2
|
|
20240822,124800,346724790,19540,19500,19540,19500,102
|
|
20240822,124700,344735750,19480,19500,19500,19480,19
|
|
20240822,124600,344365610,19480,19460,19480,19460,31
|
|
20240822,124500,343762160,19500,19480,19500,19470,120
|
|
20240822,124400,341424550,19500,19500,19500,19470,23
|
|
20240822,124300,340976650,19460,19460,19460,19460,1
|
|
20240822,124200,340957190,19450,19470,19470,19450,170
|
|
20240822,124100,337648690,19470,19470,19470,19470,1
|
|
20240822,124000,337629220,19460,19470,19470,19460,33
|
|
20240822,123900,336987020,19470,19470,19470,19470,201
|
|
20240822,123800,333073550,19470,19470,19470,19470,31
|
|
20240822,123700,332469980,19480,19500,19500,19480,21
|
|
20240822,123600,332060860,19500,19500,19500,19500,1
|
|
20240822,123500,332041360,19480,19480,19480,19480,123
|
|
20240822,123400,329645320,19470,19500,19500,19470,7
|
|
20240822,123300,329508970,19500,19470,19500,19470,18
|
|
20240822,123200,329158360,19470,19470,19470,19470,133
|
|
20240822,123100,326568850,19470,19500,19500,19470,23
|
|
20240822,123000,326120590,19500,19500,19500,19500,3
|
|
20240822,122900,326062090,19450,19500,19500,19450,14
|
|
20240822,122800,325789140,19500,19500,19500,19500,0
|
|
20240822,122700,325789140,19500,19500,19500,19500,1
|
|
20240822,122600,325769640,19500,19500,19500,19500,213
|
|
20240822,122500,321616140,19500,19500,19500,19500,0
|
|
20240822,122400,321616140,19500,19470,19500,19440,251
|
|
20240822,122300,316733430,19470,19480,19480,19470,105
|
|
20240822,122200,314688070,19500,19500,19500,19500,3
|
|
20240822,122100,314629570,19460,19470,19470,19460,100
|
|
20240822,122000,312683320,19500,19490,19500,19490,116
|
|
20240822,121900,310422340,19480,19480,19480,19480,0
|
|
20240822,121800,310422340,19480,19480,19480,19480,3
|
|
20240822,121700,310363900,19480,19470,19480,19470,104
|
|
20240822,121600,308339010,19470,19470,19470,19470,1
|
|
20240822,121500,308319540,19470,19470,19470,19470,0
|
|
20240822,121400,308319540,19470,19480,19480,19460,20
|
|
20240822,121300,307930170,19470,19480,19480,19470,121
|
|
20240822,121200,305573290,19460,19460,19460,19460,0
|
|
20240822,121100,305573290,19460,19470,19470,19460,4
|
|
20240822,121000,305495420,19470,19480,19490,19470,165
|
|
20240822,120900,302281190,19500,19500,19530,19490,77
|
|
20240822,120800,300780000,19510,19500,19510,19500,10
|
|
20240822,120700,300584990,19500,19520,19520,19500,147
|
|
20240822,120600,297715630,19530,19530,19530,19530,0
|
|
20240822,120500,297715630,19530,19530,19530,19530,12
|
|
20240822,120400,297481270,19530,19510,19530,19500,114
|
|
20240822,120300,295257180,19510,19510,19510,19510,64
|
|
20240822,120200,294008540,19530,19530,19530,19530,1
|
|
20240822,120100,293989010,19520,19520,19520,19520,121
|
|
20240822,120000,291627090,19520,19520,19520,19520,2
|
|
20240822,115900,291588050,19510,19520,19520,19510,30
|
|
20240822,115800,291002460,19530,19530,19530,19530,102
|
|
20240822,115700,289010400,19530,19520,19530,19510,4
|
|
20240822,115600,288932320,19520,19530,19530,19510,73
|
|
20240822,115500,287507740,19510,19500,19510,19500,198
|
|
20240822,115400,283644840,19510,19510,19510,19500,22
|
|
20240822,115300,283215680,19510,19510,19510,19510,4
|
|
20240822,115200,283137640,19530,19520,19530,19520,102
|
|
20240822,115100,281146580,19520,19520,19520,19500,6
|
|
20240822,115000,281029520,19490,19490,19490,19490,0
|
|
20240822,114900,281029520,19490,19490,19490,19490,54
|
|
20240822,114800,279977060,19500,19500,19500,19500,100
|
|
20240822,114700,278027060,19500,19500,19500,19500,3
|
|
20240822,114600,277968560,19460,19460,19460,19460,40
|
|
20240822,114500,277190160,19460,19460,19460,19460,1
|
|
20240822,114400,277170700,19500,19500,19500,19500,1
|
|
20240822,114300,277151200,19520,19520,19520,19520,3
|
|
20240822,114200,277092640,19520,19490,19520,19460,120
|
|
20240822,114100,274753840,19450,19450,19450,19450,0
|
|
20240822,114000,274753840,19450,19470,19470,19450,169
|
|
20240822,113900,271464880,19460,19480,19480,19460,18
|
|
20240822,113800,271114440,19520,19490,19520,19490,3
|
|
20240822,113700,271055910,19490,19530,19530,19490,46
|
|
20240822,113600,270159250,19500,19490,19500,19490,123
|
|
20240822,113500,267761520,19490,19490,19490,19480,39
|
|
20240822,113400,267001540,19490,19490,19490,19490,7
|
|
20240822,113300,266865110,19490,19490,19490,19490,217
|
|
20240822,113200,262635780,19490,19490,19490,19490,0
|
|
20240822,113100,262635780,19490,19490,19490,19490,11
|
|
20240822,113000,262421390,19480,19490,19490,19480,142
|
|
20240822,112900,259655220,19490,19490,19490,19490,1
|
|
20240822,112800,259635730,19490,19490,19490,19490,14
|
|
20240822,112700,259362870,19490,19490,19490,19490,1
|
|
20240822,112600,259343380,19470,19470,19470,19470,97
|
|
20240822,112500,257454790,19470,19470,19470,19470,3
|
|
20240822,112400,257396380,19470,19470,19470,19470,2
|
|
20240822,112300,257357440,19460,19460,19460,19460,25
|
|
20240822,112200,256870940,19460,19460,19460,19460,0
|
|
20240822,112100,256870940,19460,19450,19460,19450,12
|
|
20240822,112000,256637520,19460,19470,19470,19460,170
|
|
20240822,111900,253329290,19470,19470,19470,19470,0
|
|
20240822,111800,253329290,19470,19480,19480,19470,275
|
|
20240822,111700,247975030,19490,19500,19500,19490,256
|
|
20240822,111600,242985560,19500,19540,19540,19500,18
|
|
20240822,111500,242633880,19490,19490,19490,19490,1
|
|
20240822,111400,242614390,19490,19490,19490,19490,0
|
|
20240822,111300,242614390,19490,19490,19490,19490,6
|
|
20240822,111200,242497450,19540,19540,19540,19540,1
|
|
20240822,111100,242477910,19540,19550,19550,19540,102
|
|
20240822,111000,240483820,19550,19450,19560,19450,42
|
|
20240822,110900,239666610,19480,19520,19520,19480,226
|
|
20240822,110800,235257390,19530,19520,19530,19520,14
|
|
20240822,110700,234984100,19520,19560,19560,19520,93
|
|
20240822,110600,233167380,19530,19530,19530,19530,0
|
|
20240822,110500,233167380,19530,19560,19560,19530,150
|
|
20240822,110400,230233710,19560,19550,19560,19540,10
|
|
20240822,110300,230038250,19550,19560,19560,19540,4
|
|
20240822,110200,229960040,19530,19530,19530,19530,0
|
|
20240822,110100,229960040,19530,19520,19530,19520,66
|
|
20240822,110000,228671070,19520,19520,19530,19520,57
|
|
20240822,105900,227558420,19530,19560,19560,19530,64
|
|
20240822,105800,226307260,19570,19550,19570,19550,80
|
|
20240822,105700,224743240,19550,19540,19550,19540,2
|
|
20240822,105600,224704150,19520,19520,19520,19520,0
|
|
20240822,105500,224704150,19520,19510,19520,19510,22
|
|
20240822,105400,224274720,19520,19550,19550,19520,342
|
|
20240822,105300,217592550,19540,19540,19540,19540,30
|
|
20240822,105200,217006350,19540,19550,19580,19540,225
|
|
20240822,105100,212605270,19570,19570,19570,19570,1
|
|
20240822,105000,212585700,19550,19540,19570,19540,58
|
|
20240822,104900,211451860,19540,19510,19540,19510,55
|
|
20240822,104800,210377720,19520,19530,19530,19510,120
|
|
20240822,104700,208034840,19540,19540,19540,19540,0
|
|
20240822,104600,208034840,19540,19540,19540,19540,153
|
|
20240822,104500,205045220,19530,19520,19540,19520,7
|
|
20240822,104400,204908500,19540,19540,19540,19540,1
|
|
20240822,104300,204888960,19510,19510,19510,19510,0
|
|
20240822,104200,204888960,19510,19530,19530,19510,21
|
|
20240822,104100,204479180,19530,19580,19580,19530,113
|
|
20240822,104000,202270760,19580,19580,19580,19580,2
|
|
20240822,103900,202231600,19580,19580,19580,19580,100
|
|
20240822,103800,200273600,19580,19580,19580,19580,1
|
|
20240822,103700,200254020,19580,19580,19580,19580,3
|
|
20240822,103600,200195280,19540,19540,19540,19540,29
|
|
20240822,103500,199628620,19530,19530,19530,19530,2
|
|
20240822,103400,199589560,19540,19540,19540,19540,17
|
|
20240822,103300,199257380,19580,19580,19580,19580,101
|
|
20240822,103200,197279800,19580,19570,19580,19570,38
|
|
20240822,103100,196536120,19550,19560,19580,19550,42
|
|
20240822,103000,195714970,19560,19570,19570,19560,117
|
|
20240822,102900,193425440,19570,19570,19570,19570,0
|
|
20240822,102800,193425440,19570,19580,19580,19570,189
|
|
20240822,102700,189726540,19580,19570,19580,19570,77
|
|
20240822,102600,188219540,19570,19570,19570,19570,1
|
|
20240822,102500,188199970,19570,19570,19570,19570,16
|
|
20240822,102400,187886850,19580,19580,19580,19580,103
|
|
20240822,102300,185870110,19580,19550,19580,19550,70
|
|
20240822,102200,184500610,19580,19580,19580,19580,14
|
|
20240822,102100,184226490,19580,19570,19580,19520,102
|
|
20240822,102000,182231240,19520,19570,19570,19520,15
|
|
20240822,101900,181937790,19570,19570,19570,19570,2
|
|
20240822,101800,181898650,19570,19470,19570,19470,3083
|
|
20240822,101700,121807160,19470,19470,19470,19470,8
|
|
20240822,101600,121651400,19470,19470,19470,19470,15
|
|
20240822,101500,121359350,19480,19480,19480,19480,244
|
|
20240822,101400,116606230,19470,19460,19470,19460,117
|
|
20240822,101300,114328320,19470,19460,19470,19460,102
|
|
20240822,101200,112342480,19460,19460,19460,19460,1
|
|
20240822,101100,112323020,19460,19460,19460,19440,132
|
|
20240822,101000,109754820,19460,19460,19460,19450,59
|
|
20240822,100900,108607250,19450,19450,19450,19450,130
|
|
20240822,100800,106078750,19450,19450,19450,19450,0
|
|
20240822,100700,106078750,19450,19450,19450,19450,0
|
|
20240822,100600,106078750,19450,19450,19450,19440,3
|
|
20240822,100500,106020410,19450,19450,19450,19450,165
|
|
20240822,100400,102811160,19480,19430,19480,19430,31
|
|
20240822,100300,102207510,19430,19480,19480,19430,10
|
|
20240822,100200,102013100,19480,19480,19480,19480,1
|
|
20240822,100100,101993620,19430,19480,19480,19430,2
|
|
20240822,100000,101954710,19430,19430,19430,19430,1
|
|
20240822,095900,101935280,19470,19470,19470,19470,36
|
|
20240822,095800,101234360,19480,19470,19480,19430,4
|
|
20240822,095700,101156500,19480,19480,19480,19410,56
|
|
20240822,095600,100069300,19460,19430,19480,19410,51
|
|
20240822,095500,99078210,19490,19490,19490,19490,0
|
|
20240822,095400,99078210,19490,19470,19490,19470,2
|
|
20240822,095300,99039250,19470,19490,19490,19470,2
|
|
20240822,095200,99000290,19490,19490,19490,19490,1
|
|
20240822,095100,98980800,19490,19410,19490,19400,151
|
|
20240822,095000,96051300,19410,19410,19410,19410,18
|
|
20240822,094900,95701920,19420,19430,19430,19420,260
|
|
20240822,094800,90652020,19430,19430,19430,19430,3
|
|
20240822,094700,90593730,19430,19430,19430,19430,15
|
|
20240822,094600,90302280,19400,19430,19430,19400,153
|
|
20240822,094500,87333240,19430,19410,19430,19400,135
|
|
20240822,094400,84713780,19430,19400,19430,19400,100
|
|
20240822,094300,82773270,19410,19450,19450,19410,360
|
|
20240822,094200,75781090,19480,19480,19480,19480,0
|
|
20240822,094100,75781090,19480,19480,19480,19480,2
|
|
20240822,094000,75742130,19480,19490,19490,19470,53
|
|
20240822,093900,74709820,19480,19490,19490,19480,66
|
|
20240822,093800,73424130,19490,19490,19490,19490,2
|
|
20240822,093700,73385150,19490,19480,19490,19480,13
|
|
20240822,093600,73131880,19480,19460,19480,19460,37
|
|
20240822,093500,72411340,19460,19470,19470,19440,138
|
|
20240822,093400,69725590,19450,19450,19450,19450,0
|
|
20240822,093300,69725590,19450,19470,19470,19450,49
|
|
20240822,093200,68772220,19490,19490,19490,19490,1
|
|
20240822,093100,68752730,19490,19490,19490,19490,7
|
|
20240822,093000,68616300,19490,19440,19490,19440,272
|
|
20240822,092900,63323630,19450,19450,19450,19450,120
|
|
20240822,092800,60989630,19450,19490,19490,19450,814
|
|
20240822,092700,45145270,19490,19530,19530,19490,333
|
|
20240822,092600,38650360,19570,19570,19570,19570,9
|
|
20240822,092500,38474230,19530,19530,19530,19530,4
|
|
20240822,092400,38396110,19570,19570,19570,19570,55
|
|
20240822,092300,37319760,19580,19580,19580,19580,1
|
|
20240822,092200,37300180,19540,19540,19540,19540,0
|
|
20240822,092100,37300180,19540,19530,19540,19530,2
|
|
20240822,092000,37261110,19580,19580,19580,19580,18
|
|
20240822,091900,36908670,19600,19600,19600,19600,0
|
|
20240822,091800,36908670,19600,19600,19600,19600,0
|
|
20240822,091700,36908670,19600,19600,19600,19600,0
|
|
20240822,091600,36908670,19600,19600,19600,19600,0
|
|
20240822,091500,36908670,19600,19500,19600,19500,48
|
|
20240822,091400,35970870,19500,19530,19560,19500,49
|
|
20240822,091300,35014220,19500,19500,19500,19500,31
|
|
20240822,091200,34409720,19500,19480,19500,19480,16
|
|
20240822,091100,34097960,19480,19500,19500,19480,36
|
|
20240822,091000,33396600,19520,19630,19630,19520,83
|
|
20240822,090900,31775690,19510,19490,19510,19470,119
|
|
20240822,090800,29457440,19500,19550,19550,19490,612
|
|
20240822,090700,17506910,19550,19550,19640,19540,291
|
|
20240822,090600,11819370,19560,19660,19660,19550,405
|
|
20240822,090500,3892180,19660,19660,19660,19660,1
|
|
20240822,090400,3872520,19670,19670,19670,19670,1
|
|
20240822,090300,3852850,19670,19680,19680,19670,2
|
|
20240822,090200,3813500,19680,19670,19680,19670,12
|
|
20240822,090100,3577450,19680,19630,19680,19630,37
|
|
20240822,090000,2850240,19580,19690,19690,19580,145
|