577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,183400,1491590590,19590,19590,19590,19590,975
|
|
20240823,183300,1491590590,19590,19590,19590,19590,0
|
|
20240823,183200,1491590590,19590,19590,19590,19590,0
|
|
20240823,183100,1491590590,19590,19590,19590,19590,0
|
|
20240823,183000,1491590590,19590,19590,19590,19590,0
|
|
20240823,182900,1491590590,19590,19590,19590,19590,0
|
|
20240823,182800,1491590590,19590,19590,19590,19590,0
|
|
20240823,182700,1491590590,19590,19590,19590,19590,0
|
|
20240823,182600,1491590590,19590,19590,19590,19590,0
|
|
20240823,182500,1491590590,19590,19590,19590,19590,0
|
|
20240823,182400,1491590590,19590,19590,19590,19590,0
|
|
20240823,182300,1491590590,19590,19590,19590,19590,0
|
|
20240823,182200,1491590590,19590,19590,19590,19590,0
|
|
20240823,182100,1491590590,19590,19590,19590,19590,0
|
|
20240823,182000,1491590590,19590,19590,19590,19590,0
|
|
20240823,181900,1491590590,19590,19590,19590,19590,0
|
|
20240823,181800,1491590590,19590,19590,19590,19590,0
|
|
20240823,181700,1491590590,19590,19590,19590,19590,0
|
|
20240823,181600,1491590590,19590,19590,19590,19590,0
|
|
20240823,181500,1491590590,19590,19590,19590,19590,0
|
|
20240823,181400,1491590590,19590,19590,19590,19590,0
|
|
20240823,181300,1491590590,19590,19590,19590,19590,0
|
|
20240823,181200,1491590590,19590,19590,19590,19590,0
|
|
20240823,181100,1491590590,19590,19590,19590,19590,0
|
|
20240823,181000,1491590590,19590,19590,19590,19590,0
|
|
20240823,180900,1491590590,19590,19590,19590,19590,0
|
|
20240823,180800,1491590590,19590,19590,19590,19590,0
|
|
20240823,180700,1491590590,19590,19590,19590,19590,0
|
|
20240823,180600,1491590590,19590,19590,19590,19590,0
|
|
20240823,180500,1491590590,19590,19590,19590,19590,0
|
|
20240823,180400,1491590590,19590,19590,19590,19590,975
|
|
20240823,180300,1491590590,19590,19590,19590,19590,0
|
|
20240823,180200,1491590590,19590,19590,19590,19590,0
|
|
20240823,180100,1491590590,19590,19590,19590,19590,0
|
|
20240823,180000,1491590590,19590,19590,19590,19590,0
|
|
20240823,175900,1491590590,19590,19590,19590,19590,0
|
|
20240823,175800,1491590590,19590,19590,19590,19590,0
|
|
20240823,175700,1491590590,19590,19590,19590,19590,0
|
|
20240823,175600,1491590590,19590,19590,19590,19590,0
|
|
20240823,175500,1491590590,19590,19590,19590,19590,0
|
|
20240823,175400,1491590590,19590,19590,19590,19590,0
|
|
20240823,175300,1491590590,19590,19590,19590,19590,0
|
|
20240823,175200,1491590590,19590,19590,19590,19590,0
|
|
20240823,175100,1491590590,19590,19590,19590,19590,0
|
|
20240823,175000,1491590590,19590,19590,19590,19590,0
|
|
20240823,174900,1491590590,19590,19590,19590,19590,0
|
|
20240823,174800,1491590590,19590,19590,19590,19590,0
|
|
20240823,174700,1491590590,19590,19590,19590,19590,0
|
|
20240823,174600,1491590590,19590,19590,19590,19590,0
|
|
20240823,174500,1491590590,19590,19590,19590,19590,0
|
|
20240823,174400,1491590590,19590,19590,19590,19590,0
|
|
20240823,174300,1491590590,19590,19590,19590,19590,0
|
|
20240823,174200,1491590590,19590,19590,19590,19590,0
|
|
20240823,174100,1491590590,19590,19590,19590,19590,0
|
|
20240823,174000,1491590590,19590,19590,19590,19590,0
|
|
20240823,173900,1491590590,19590,19590,19590,19590,0
|
|
20240823,173800,1491590590,19590,19590,19590,19590,0
|
|
20240823,173700,1491590590,19590,19590,19590,19590,0
|
|
20240823,173600,1491590590,19590,19590,19590,19590,0
|
|
20240823,173500,1491590590,19590,19590,19590,19590,0
|
|
20240823,173400,1491590590,19590,19590,19590,19590,975
|
|
20240823,173300,1491590590,19590,19590,19590,19590,0
|
|
20240823,173200,1491590590,19590,19590,19590,19590,0
|
|
20240823,173100,1491590590,19590,19590,19590,19590,0
|
|
20240823,173000,1491590590,19590,19590,19590,19590,0
|
|
20240823,172900,1491590590,19590,19590,19590,19590,0
|
|
20240823,172800,1491590590,19590,19590,19590,19590,0
|
|
20240823,172700,1491590590,19590,19590,19590,19590,0
|
|
20240823,172600,1491590590,19590,19590,19590,19590,0
|
|
20240823,172500,1491590590,19590,19590,19590,19590,0
|
|
20240823,172400,1491590590,19590,19590,19590,19590,0
|
|
20240823,172300,1491590590,19590,19590,19590,19590,0
|
|
20240823,172200,1491590590,19590,19590,19590,19590,0
|
|
20240823,172100,1491590590,19590,19590,19590,19590,0
|
|
20240823,172000,1491590590,19590,19590,19590,19590,0
|
|
20240823,171900,1491590590,19590,19590,19590,19590,0
|
|
20240823,171800,1491590590,19590,19590,19590,19590,0
|
|
20240823,171700,1491590590,19590,19590,19590,19590,0
|
|
20240823,171600,1491590590,19590,19590,19590,19590,0
|
|
20240823,171500,1491590590,19590,19590,19590,19590,0
|
|
20240823,171400,1491590590,19590,19590,19590,19590,0
|
|
20240823,171300,1491590590,19590,19590,19590,19590,0
|
|
20240823,171200,1491590590,19590,19590,19590,19590,0
|
|
20240823,171100,1491590590,19590,19590,19590,19590,0
|
|
20240823,171000,1491590590,19590,19590,19590,19590,0
|
|
20240823,170900,1491590590,19590,19590,19590,19590,0
|
|
20240823,170800,1491590590,19590,19590,19590,19590,0
|
|
20240823,170700,1491590590,19590,19590,19590,19590,0
|
|
20240823,170600,1491590590,19590,19590,19590,19590,0
|
|
20240823,170500,1491590590,19590,19590,19590,19590,0
|
|
20240823,170400,1491590590,19590,19590,19590,19590,975
|
|
20240823,170300,1491590590,19590,19590,19590,19590,0
|
|
20240823,170200,1491590590,19590,19590,19590,19590,0
|
|
20240823,170100,1491590590,19590,19590,19590,19590,0
|
|
20240823,170000,1491590590,19590,19590,19590,19590,0
|
|
20240823,165900,1491590590,19590,19590,19590,19590,0
|
|
20240823,165800,1491590590,19590,19590,19590,19590,0
|
|
20240823,165700,1491590590,19590,19590,19590,19590,0
|
|
20240823,165600,1491590590,19590,19590,19590,19590,0
|
|
20240823,165500,1491590590,19590,19590,19590,19590,0
|
|
20240823,165400,1491590590,19590,19590,19590,19590,0
|
|
20240823,165300,1491590590,19590,19590,19590,19590,0
|
|
20240823,165200,1491590590,19590,19590,19590,19590,0
|
|
20240823,165100,1491590590,19590,19590,19590,19590,0
|
|
20240823,165000,1491590590,19590,19590,19590,19590,0
|
|
20240823,164900,1491590590,19590,19590,19590,19590,0
|
|
20240823,164800,1491590590,19590,19590,19590,19590,0
|
|
20240823,164700,1491590590,19590,19590,19590,19590,0
|
|
20240823,164600,1491590590,19590,19590,19590,19590,0
|
|
20240823,164500,1491590590,19590,19590,19590,19590,0
|
|
20240823,164400,1491590590,19590,19590,19590,19590,0
|
|
20240823,164300,1491590590,19590,19590,19590,19590,0
|
|
20240823,164200,1491590590,19590,19590,19590,19590,0
|
|
20240823,164100,1491590590,19590,19590,19590,19590,0
|
|
20240823,164000,1491590590,19590,19590,19590,19590,0
|
|
20240823,163900,1491590590,19590,19590,19590,19590,0
|
|
20240823,163800,1491590590,19590,19590,19590,19590,0
|
|
20240823,163700,1491590590,19590,19590,19590,19590,0
|
|
20240823,163600,1491590590,19590,19590,19590,19590,0
|
|
20240823,163500,1491590590,19590,19590,19590,19590,0
|
|
20240823,163400,1491590590,19590,19590,19590,19590,975
|
|
20240823,163300,1491590590,19590,19590,19590,19590,0
|
|
20240823,163200,1491590590,19590,19590,19590,19590,0
|
|
20240823,163100,1491590590,19590,19590,19590,19590,0
|
|
20240823,163000,1491590590,19590,19590,19590,19590,0
|
|
20240823,162900,1491590590,19590,19590,19590,19590,0
|
|
20240823,162800,1491590590,19590,19590,19590,19590,0
|
|
20240823,162700,1491590590,19590,19590,19590,19590,0
|
|
20240823,162600,1491590590,19590,19590,19590,19590,0
|
|
20240823,162500,1491590590,19590,19590,19590,19590,0
|
|
20240823,162400,1491590590,19590,19590,19590,19590,0
|
|
20240823,162300,1491590590,19590,19590,19590,19590,0
|
|
20240823,162200,1491590590,19590,19590,19590,19590,0
|
|
20240823,162100,1491590590,19590,19590,19590,19590,0
|
|
20240823,162000,1491590590,19590,19590,19590,19590,0
|
|
20240823,161900,1491590590,19590,19590,19590,19590,0
|
|
20240823,161800,1491590590,19590,19590,19590,19590,0
|
|
20240823,161700,1491590590,19590,19590,19590,19590,0
|
|
20240823,161600,1491590590,19590,19590,19590,19590,0
|
|
20240823,161500,1491590590,19590,19590,19590,19590,0
|
|
20240823,161400,1491590590,19590,19590,19590,19590,0
|
|
20240823,161300,1491590590,19590,19590,19590,19590,0
|
|
20240823,161200,1491590590,19590,19590,19590,19590,0
|
|
20240823,161100,1491590590,19590,19590,19590,19590,0
|
|
20240823,161000,1491590590,19590,19590,19590,19590,0
|
|
20240823,160900,1491590590,19590,19590,19590,19590,0
|
|
20240823,160800,1491590590,19590,19590,19590,19590,0
|
|
20240823,160700,1491590590,19590,19590,19590,19590,0
|
|
20240823,160600,1491590590,19590,19590,19590,19590,0
|
|
20240823,160500,1491590590,19590,19590,19590,19590,0
|
|
20240823,160400,1491590590,19590,19590,19590,19590,975
|
|
20240823,160300,1491590590,19590,19590,19590,19590,0
|
|
20240823,160200,1491590590,19590,19590,19590,19590,0
|
|
20240823,160100,1491590590,19590,19590,19590,19590,0
|
|
20240823,160000,1491590590,19590,19590,19590,19590,0
|
|
20240823,155900,1491590590,19590,19590,19590,19590,0
|
|
20240823,155800,1491590590,19590,19590,19590,19590,0
|
|
20240823,155700,1491590590,19590,19590,19590,19590,0
|
|
20240823,155600,1491590590,19590,19590,19590,19590,0
|
|
20240823,155500,1491590590,19590,19590,19590,19590,0
|
|
20240823,155400,1491590590,19590,19590,19590,19590,0
|
|
20240823,155300,1491590590,19590,19590,19590,19590,0
|
|
20240823,155200,1491590590,19590,19590,19590,19590,0
|
|
20240823,155100,1491590590,19590,19590,19590,19590,0
|
|
20240823,155000,1491590590,19590,19590,19590,19590,0
|
|
20240823,154900,1491590590,19590,19590,19590,19590,0
|
|
20240823,154800,1491590590,19590,19590,19590,19590,0
|
|
20240823,154700,1491590590,19590,19590,19590,19590,0
|
|
20240823,154600,1491590590,19590,19590,19590,19590,0
|
|
20240823,154500,1491590590,19590,19590,19590,19590,0
|
|
20240823,154400,1491590590,19590,19590,19590,19590,0
|
|
20240823,154300,1491590590,19590,19590,19590,19590,0
|
|
20240823,154200,1491590590,19590,19590,19590,19590,0
|
|
20240823,154100,1491590590,19590,19590,19590,19590,0
|
|
20240823,154000,1491590590,19590,19590,19590,19590,0
|
|
20240823,153900,1491590590,19590,19590,19590,19590,0
|
|
20240823,153800,1491590590,19590,19590,19590,19590,0
|
|
20240823,153700,1491590590,19590,19590,19590,19590,0
|
|
20240823,153600,1491590590,19590,19590,19590,19590,0
|
|
20240823,153500,1491590590,19590,19590,19590,19590,0
|
|
20240823,153400,1491590590,19590,19590,19590,19590,975
|
|
20240823,153300,1491590590,19590,19590,19590,19590,0
|
|
20240823,153200,1491590590,19590,19590,19590,19590,0
|
|
20240823,153100,1491590590,19590,19590,19590,19590,0
|
|
20240823,153000,1491590590,19590,19590,19590,19590,975
|
|
20240823,152900,1472490340,19510,19510,19510,19510,0
|
|
20240823,152800,1472490340,19510,19510,19510,19510,0
|
|
20240823,152700,1472490340,19510,19510,19510,19510,0
|
|
20240823,152600,1472490340,19510,19510,19510,19510,0
|
|
20240823,152500,1472490340,19510,19510,19510,19510,0
|
|
20240823,152400,1472490340,19510,19510,19510,19510,0
|
|
20240823,152300,1472490340,19510,19510,19510,19510,0
|
|
20240823,152200,1472490340,19510,19510,19510,19510,0
|
|
20240823,152100,1472490340,19510,19510,19510,19510,0
|
|
20240823,152000,1472490340,19510,19510,19510,19510,0
|
|
20240823,151900,1472490340,19510,19500,19510,19470,149
|
|
20240823,151800,1469584940,19470,19520,19520,19470,854
|
|
20240823,151700,1452936730,19510,19530,19530,19510,195
|
|
20240823,151600,1449131300,19550,19510,19550,19510,88
|
|
20240823,151500,1447411510,19530,19510,19530,19510,43
|
|
20240823,151400,1446571740,19550,19550,19550,19550,44
|
|
20240823,151300,1445711540,19490,19500,19500,19490,526
|
|
20240823,151200,1435454620,19550,19550,19550,19550,44
|
|
20240823,151100,1434594420,19540,19500,19590,19500,395
|
|
20240823,151000,1426887960,19500,19500,19510,19500,163
|
|
20240823,150900,1423709190,19500,19550,19550,19500,197
|
|
20240823,150800,1419857890,19580,19590,19590,19580,54
|
|
20240823,150700,1418800080,19590,19520,19590,19520,1966
|
|
20240823,150600,1380368980,19520,19520,19520,19480,137
|
|
20240823,150500,1377694780,19520,19530,19530,19520,131
|
|
20240823,150400,1375137480,19530,19500,19530,19500,87
|
|
20240823,150300,1373439660,19500,19480,19500,19480,420
|
|
20240823,150200,1365255400,19480,19480,19480,19470,120
|
|
20240823,150100,1362917810,19480,19490,19490,19480,367
|
|
20240823,150000,1355766510,19490,19490,19490,19480,65
|
|
20240823,145900,1354499670,19490,19490,19490,19480,114
|
|
20240823,145800,1352277820,19500,19530,19530,19500,121
|
|
20240823,145700,1349917000,19530,19520,19530,19520,357
|
|
20240823,145600,1342945860,19510,19460,19520,19460,143
|
|
20240823,145500,1340155450,19450,19520,19520,19450,74
|
|
20240823,145400,1338711820,19520,19490,19520,19460,746
|
|
20240823,145300,1324177800,19490,19490,19490,19490,0
|
|
20240823,145200,1324177800,19490,19480,19490,19480,149
|
|
20240823,145100,1321273810,19490,19510,19510,19490,193
|
|
20240823,145000,1317510060,19510,19510,19510,19510,162
|
|
20240823,144900,1314349440,19520,19510,19520,19510,147
|
|
20240823,144800,1311480320,19480,19520,19520,19480,71
|
|
20240823,144700,1310094440,19520,19460,19520,19460,605
|
|
20240823,144600,1298314180,19460,19490,19500,19460,222
|
|
20240823,144500,1293985630,19500,19480,19500,19480,63
|
|
20240823,144400,1292757150,19500,19480,19500,19480,128
|
|
20240823,144300,1290262290,19480,19450,19480,19450,556
|
|
20240823,144200,1279446410,19480,19460,19480,19460,44
|
|
20240823,144100,1278589700,19460,19460,19460,19450,364
|
|
20240823,144000,1271506270,19460,19460,19460,19460,84
|
|
20240823,143900,1269871630,19450,19460,19460,19450,150
|
|
20240823,143800,1266952650,19470,19470,19470,19460,175
|
|
20240823,143700,1263545410,19470,19470,19470,19470,84
|
|
20240823,143600,1261909930,19470,19470,19470,19470,112
|
|
20240823,143500,1259729290,19470,19470,19470,19470,149
|
|
20240823,143400,1256828260,19470,19470,19480,19460,224
|
|
20240823,143300,1252466190,19480,19480,19480,19470,93
|
|
20240823,143200,1250654560,19480,19480,19480,19480,188
|
|
20240823,143100,1246992320,19480,19480,19490,19480,98
|
|
20240823,143000,1245082990,19480,19480,19480,19470,224
|
|
20240823,142900,1240719980,19480,19480,19480,19480,150
|
|
20240823,142800,1237797980,19480,19480,19480,19480,141
|
|
20240823,142700,1235051300,19480,19480,19510,19480,124
|
|
20240823,142600,1232633530,19520,19490,19520,19490,131
|
|
20240823,142500,1230077100,19510,19520,19520,19510,118
|
|
20240823,142400,1227773770,19470,19450,19470,19450,570
|
|
20240823,142300,1216686970,19450,19470,19470,19450,44
|
|
20240823,142200,1215830310,19470,19450,19470,19450,235
|
|
20240823,142100,1211259440,19450,19450,19450,19450,115
|
|
20240823,142000,1209022690,19450,19450,19450,19440,201
|
|
20240823,141900,1205113250,19460,19460,19460,19460,145
|
|
20240823,141800,1202291550,19460,19460,19460,19460,121
|
|
20240823,141700,1199936890,19460,19460,19460,19460,100
|
|
20240823,141600,1197990890,19450,19520,19520,19450,262
|
|
20240823,141500,1192886860,19520,19440,19520,19440,108
|
|
20240823,141400,1190778800,19520,19450,19520,19440,116
|
|
20240823,141300,1188521160,19440,19410,19440,19400,682
|
|
20240823,141200,1175280560,19410,19430,19430,19410,184
|
|
20240823,141100,1171707480,19430,19450,19450,19430,184
|
|
20240823,141000,1168129630,19450,19450,19450,19450,27
|
|
20240823,140900,1167604480,19450,19460,19460,19430,361
|
|
20240823,140800,1160582580,19450,19460,19460,19450,45
|
|
20240823,140700,1159706890,19460,19460,19460,19460,98
|
|
20240823,140600,1157799810,19460,19450,19460,19450,124
|
|
20240823,140500,1155386790,19460,19460,19460,19460,148
|
|
20240823,140400,1152506710,19520,19510,19520,19510,118
|
|
20240823,140300,1150204090,19430,19430,19430,19430,490
|
|
20240823,140200,1140683390,19430,19430,19430,19420,93
|
|
20240823,140100,1138876620,19450,19480,19520,19450,216
|
|
20240823,140000,1134667580,19480,19480,19480,19480,67
|
|
20240823,135900,1133362420,19480,19470,19480,19470,157
|
|
20240823,135800,1130304070,19480,19480,19480,19480,169
|
|
20240823,135700,1127011950,19480,19510,19510,19480,89
|
|
20240823,135600,1125277370,19510,19500,19520,19500,147
|
|
20240823,135500,1122408760,19500,19430,19500,19430,450
|
|
20240823,135400,1113658670,19430,19430,19430,19430,114
|
|
20240823,135300,1111443650,19430,19520,19520,19430,177
|
|
20240823,135200,1107994460,19510,19420,19510,19420,80
|
|
20240823,135100,1106433750,19520,19400,19520,19390,139
|
|
20240823,135000,1103725590,19400,19400,19400,19390,768
|
|
20240823,134900,1088833050,19400,19400,19400,19390,126
|
|
20240823,134800,1086388660,19390,19400,19400,19390,52
|
|
20240823,134700,1085379870,19400,19400,19400,19400,81
|
|
20240823,134600,1083808470,19400,19410,19410,19400,189
|
|
20240823,134500,1080141430,19410,19400,19410,19400,72
|
|
20240823,134400,1078743920,19400,19410,19410,19400,107
|
|
20240823,134300,1076667060,19410,19410,19410,19410,108
|
|
20240823,134200,1074570780,19420,19410,19430,19410,307
|
|
20240823,134100,1068610080,19410,19400,19410,19390,205
|
|
20240823,134000,1064631650,19410,19410,19410,19410,67
|
|
20240823,133900,1063331180,19410,19410,19410,19400,137
|
|
20240823,133800,1060672030,19410,19420,19420,19410,331
|
|
20240823,133700,1054246020,19410,19420,19420,19410,28
|
|
20240823,133600,1053702270,19420,19420,19420,19410,122
|
|
20240823,133500,1051333040,19420,19420,19420,19420,145
|
|
20240823,133400,1048517140,19440,19420,19440,19420,109
|
|
20240823,133300,1046398200,19440,19440,19440,19440,64
|
|
20240823,133200,1045154040,19440,19450,19450,19430,266
|
|
20240823,133100,1039981190,19450,19450,19450,19450,114
|
|
20240823,133000,1037763890,19450,19500,19510,19450,80
|
|
20240823,132900,1036203160,19520,19450,19520,19450,888
|
|
20240823,132800,1018929020,19440,19480,19480,19440,414
|
|
20240823,132700,1010875870,19480,19520,19520,19480,112
|
|
20240823,132600,1008691210,19520,19520,19520,19520,44
|
|
20240823,132500,1007832330,19520,19520,19520,19490,121
|
|
20240823,132400,1005470710,19520,19480,19520,19480,116
|
|
20240823,132300,1003206700,19470,19480,19480,19470,670
|
|
20240823,132200,990160120,19480,19480,19480,19480,94
|
|
20240823,132100,988329000,19480,19480,19480,19480,123
|
|
20240823,132000,985932960,19480,19480,19480,19470,74
|
|
20240823,131900,984491450,19480,19490,19490,19480,266
|
|
20240823,131800,979308720,19490,19490,19490,19490,128
|
|
20240823,131700,976814000,19490,19500,19500,19490,44
|
|
20240823,131600,975956010,19460,19500,19500,19460,152
|
|
20240823,131500,972992050,19510,19460,19520,19460,198
|
|
20240823,131400,969134080,19460,19460,19460,19460,87
|
|
20240823,131300,967441060,19450,19460,19460,19450,132
|
|
20240823,131200,964872550,19460,19460,19460,19460,217
|
|
20240823,131100,960649730,19530,19510,19530,19510,169
|
|
20240823,131000,957350160,19530,19530,19530,19530,49
|
|
20240823,130900,956393190,19530,19410,19530,19410,135
|
|
20240823,130800,953756760,19420,19530,19530,19420,642
|
|
20240823,130700,941273680,19520,19520,19520,19520,60
|
|
20240823,130600,940102480,19520,19450,19520,19450,160
|
|
20240823,130500,936987400,19410,19420,19430,19410,519
|
|
20240823,130400,926908420,19410,19430,19430,19410,255
|
|
20240823,130300,921955030,19430,19430,19430,19430,1
|
|
20240823,130200,921935600,19430,19420,19430,19420,139
|
|
20240823,130100,919234840,19430,19430,19430,19430,117
|
|
20240823,130000,916961530,19440,19440,19440,19440,107
|
|
20240823,125900,914881450,19440,19440,19440,19440,147
|
|
20240823,125800,912023770,19440,19450,19450,19430,150
|
|
20240823,125700,909106690,19440,19450,19450,19440,109
|
|
20240823,125600,906986750,19530,19520,19530,19520,124
|
|
20240823,125500,904565830,19440,19520,19520,19440,70
|
|
20240823,125400,903199510,19520,19430,19520,19430,406
|
|
20240823,125300,895306970,19430,19520,19520,19430,274
|
|
20240823,125200,889971100,19520,19510,19520,19500,74
|
|
20240823,125100,888527620,19510,19470,19510,19420,225
|
|
20240823,125000,884139550,19470,19470,19470,19470,63
|
|
20240823,124900,882912940,19400,19450,19470,19400,592
|
|
20240823,124800,871422660,19450,19450,19450,19400,113
|
|
20240823,124700,869224860,19430,19430,19430,19430,186
|
|
20240823,124600,865610880,19420,19430,19430,19420,303
|
|
20240823,124500,859724090,19430,19450,19460,19430,239
|
|
20240823,124400,855076100,19450,19460,19460,19450,273
|
|
20240823,124300,849763530,19460,19460,19460,19460,114
|
|
20240823,124200,847545090,19460,19460,19460,19460,73
|
|
20240823,124100,846124510,19510,19430,19510,19420,351
|
|
20240823,124000,839292110,19430,19430,19430,19430,133
|
|
20240823,123900,836707920,19430,19420,19430,19420,123
|
|
20240823,123800,834318040,19430,19500,19500,19430,138
|
|
20240823,123700,831635790,19500,19420,19500,19420,153
|
|
20240823,123600,828659410,19420,19410,19420,19410,307
|
|
20240823,123500,822700530,19380,19400,19400,19380,422
|
|
20240823,123400,814518710,19400,19400,19410,19400,211
|
|
20240823,123300,810424460,19400,19410,19410,19400,125
|
|
20240823,123200,807998220,19410,19410,19410,19410,113
|
|
20240823,123100,805804890,19410,19410,19410,19410,45
|
|
20240823,123000,804931440,19410,19410,19450,19410,143
|
|
20240823,122900,802155770,19450,19450,19450,19450,124
|
|
20240823,122800,799743970,19450,19400,19450,19400,159
|
|
20240823,122700,796654870,19400,19370,19400,19370,599
|
|
20240823,122600,785050850,19370,19380,19380,19370,239
|
|
20240823,122500,780419040,19380,19380,19380,19380,93
|
|
20240823,122400,778616700,19380,19380,19380,19380,109
|
|
20240823,122300,776504280,19360,19390,19390,19360,155
|
|
20240823,122200,773499230,19390,19390,19390,19390,89
|
|
20240823,122100,771773520,19390,19390,19390,19390,120
|
|
20240823,122000,769446720,19380,19380,19380,19380,1
|
|
20240823,121900,769427340,19390,19400,19410,19380,356
|
|
20240823,121800,762522510,19400,19400,19400,19400,118
|
|
20240823,121700,760233310,19400,19400,19400,19400,75
|
|
20240823,121600,758778310,19400,19400,19400,19350,109
|
|
20240823,121500,756663760,19400,19400,19400,19400,108
|
|
20240823,121400,754568560,19390,19380,19390,19350,240
|
|
20240823,121300,749916240,19390,19370,19390,19370,770
|
|
20240823,121200,734999840,19360,19370,19370,19360,62
|
|
20240823,121100,733798910,19370,19400,19400,19370,197
|
|
20240823,121000,729978580,19400,19400,19400,19400,23
|
|
20240823,120900,729532380,19400,19400,19400,19390,179
|
|
20240823,120800,726059820,19400,19410,19410,19400,216
|
|
20240823,120700,721868970,19400,19410,19410,19400,90
|
|
20240823,120600,720122080,19410,19410,19410,19400,240
|
|
20240823,120500,715463790,19400,19410,19410,19400,88
|
|
20240823,120400,713755720,19420,19430,19430,19410,170
|
|
20240823,120300,710454140,19430,19430,19430,19410,147
|
|
20240823,120200,707598290,19400,19430,19430,19400,64
|
|
20240823,120100,706355340,19410,19440,19440,19410,479
|
|
20240823,120000,697053870,19430,19450,19450,19430,129
|
|
20240823,115900,694545910,19450,19450,19450,19450,136
|
|
20240823,115800,691900710,19450,19450,19450,19440,58
|
|
20240823,115700,690772620,19450,19450,19450,19450,69
|
|
20240823,115600,689430570,19450,19510,19520,19450,190
|
|
20240823,115500,685725540,19500,19420,19500,19420,83
|
|
20240823,115400,684107190,19510,19410,19510,19410,483
|
|
20240823,115300,674719560,19410,19510,19510,19410,188
|
|
20240823,115200,671065980,19410,19410,19510,19410,63
|
|
20240823,115100,669838050,19410,19510,19510,19410,129
|
|
20240823,115000,667321360,19510,19400,19510,19400,366
|
|
20240823,114900,660215020,19400,19500,19500,19400,254
|
|
20240823,114800,655280820,19510,19510,19510,19390,109
|
|
20240823,114700,653154350,19510,19510,19510,19510,18
|
|
20240823,114600,652803170,19510,19380,19510,19380,693
|
|
20240823,114500,639356360,19380,19390,19390,19380,109
|
|
20240823,114400,637243670,19390,19380,19390,19380,121
|
|
20240823,114300,634897490,19390,19390,19390,19390,119
|
|
20240823,114200,632590080,19380,19390,19390,19380,86
|
|
20240823,114100,630922550,19390,19380,19390,19380,283
|
|
20240823,114000,625437680,19370,19380,19380,19370,133
|
|
20240823,113900,622860150,19380,19380,19380,19380,122
|
|
20240823,113800,620495790,19380,19380,19380,19380,104
|
|
20240823,113700,618480270,19380,19380,19380,19380,58
|
|
20240823,113600,617356230,19390,19380,19390,19380,174
|
|
20240823,113500,613982380,19390,19390,19390,19390,179
|
|
20240823,113400,610511570,19390,19390,19390,19390,168
|
|
20240823,113300,607254050,19390,19400,19400,19390,99
|
|
20240823,113200,605333460,19400,19400,19400,19400,71
|
|
20240823,113100,603956060,19400,19400,19400,19400,157
|
|
20240823,113000,600910260,19390,19400,19420,19390,107
|
|
20240823,112900,598833290,19410,19410,19410,19410,284
|
|
20240823,112800,593320850,19410,19410,19410,19410,231
|
|
20240823,112700,588837140,19410,19410,19410,19410,56
|
|
20240823,112600,587750180,19400,19430,19430,19400,89
|
|
20240823,112500,586021810,19430,19430,19430,19430,80
|
|
20240823,112400,584467410,19430,19430,19430,19430,103
|
|
20240823,112300,582466120,19430,19440,19440,19410,193
|
|
20240823,112200,578716430,19440,19530,19530,19440,151
|
|
20240823,112100,575775410,19540,19530,19540,19530,123
|
|
20240823,112000,573372100,19530,19460,19530,19400,72
|
|
20240823,111900,571967900,19390,19400,19510,19390,605
|
|
20240823,111800,560220460,19500,19400,19500,19400,214
|
|
20240823,111700,556061460,19400,19380,19400,19370,253
|
|
20240823,111600,551159530,19380,19380,19380,19300,111
|
|
20240823,111500,549008430,19380,19510,19510,19380,226
|
|
20240823,111400,544620230,19510,19500,19510,19500,54
|
|
20240823,111300,543566780,19500,19530,19530,19500,124
|
|
20240823,111200,541147430,19370,19400,19530,19370,127
|
|
20240823,111100,538673200,19390,19330,19390,19280,571
|
|
20240823,111000,527659390,19280,19300,19300,19280,135
|
|
20240823,110900,525053910,19300,19270,19300,19260,134
|
|
20240823,110800,522468710,19270,19270,19280,19260,396
|
|
20240823,110700,514837530,19270,19280,19280,19270,344
|
|
20240823,110600,508207710,19280,19280,19280,19280,134
|
|
20240823,110500,505624190,19280,19280,19280,19270,601
|
|
20240823,110400,494036920,19280,19280,19280,19280,67
|
|
20240823,110300,492745160,19280,19300,19300,19280,120
|
|
20240823,110200,490429660,19280,19280,19290,19280,279
|
|
20240823,110100,485050420,19290,19300,19300,19290,134
|
|
20240823,110000,482465080,19290,19300,19300,19290,27
|
|
20240823,105900,481944230,19330,19320,19330,19320,45
|
|
20240823,105800,481074700,19310,19320,19320,19310,100
|
|
20240823,105700,479143120,19300,19300,19300,19300,147
|
|
20240823,105600,476306020,19300,19330,19330,19300,545
|
|
20240823,105500,465786170,19330,19300,19330,19300,19
|
|
20240823,105400,465418930,19320,19330,19330,19310,82
|
|
20240823,105300,463834250,19310,19310,19310,19300,404
|
|
20240823,105200,456033030,19310,19330,19330,19310,140
|
|
20240823,105100,453328790,19330,19300,19330,19300,1288
|
|
20240823,105000,428457360,19300,19300,19300,19300,81
|
|
20240823,104900,426894060,19310,19310,19310,19300,73
|
|
20240823,104800,425484440,19310,19320,19330,19310,390
|
|
20240823,104700,417951950,19320,19330,19330,19320,12
|
|
20240823,104600,417720000,19330,19310,19330,19310,100
|
|
20240823,104500,415788100,19310,19340,19340,19310,315
|
|
20240823,104400,409699380,19340,19330,19340,19330,75
|
|
20240823,104300,408248890,19340,19340,19340,19340,115
|
|
20240823,104200,406024790,19340,19340,19340,19340,5
|
|
20240823,104100,405928090,19340,19340,19340,19340,169
|
|
20240823,104000,402659630,19340,19360,19360,19340,217
|
|
20240823,103900,398459910,19370,19380,19380,19370,85
|
|
20240823,103800,396812900,19380,19380,19380,19380,45
|
|
20240823,103700,395940800,19360,19390,19390,19360,216
|
|
20240823,103600,391755890,19400,19390,19400,19390,272
|
|
20240823,103500,386481360,19400,19400,19400,19400,200
|
|
20240823,103400,382601360,19400,19380,19400,19380,55
|
|
20240823,103300,381534560,19380,19410,19410,19380,1061
|
|
20240823,103200,360946980,19410,19410,19410,19410,11
|
|
20240823,103100,360733470,19410,19410,19410,19410,45
|
|
20240823,103000,359860020,19410,19410,19410,19400,174
|
|
20240823,102900,356482690,19430,19430,19430,19420,153
|
|
20240823,102800,353510360,19430,19430,19430,19430,45
|
|
20240823,102700,352636010,19410,19410,19410,19410,0
|
|
20240823,102600,352636010,19410,19430,19430,19410,152
|
|
20240823,102500,349683910,19440,19460,19460,19440,60
|
|
20240823,102400,348517470,19420,19460,19460,19420,65
|
|
20240823,102300,347253290,19410,19460,19460,19410,46
|
|
20240823,102200,346358180,19410,19410,19410,19410,500
|
|
20240823,102100,336653180,19430,19460,19460,19430,84
|
|
20240823,102000,335019710,19460,19460,19460,19460,0
|
|
20240823,101900,335019710,19460,19400,19460,19400,46
|
|
20240823,101800,334124620,19450,19450,19450,19400,563
|
|
20240823,101700,323195120,19420,19420,19420,19420,449
|
|
20240823,101600,314475540,19420,19410,19420,19410,397
|
|
20240823,101500,306769320,19420,19420,19420,19420,0
|
|
20240823,101400,306769320,19420,19430,19440,19420,617
|
|
20240823,101300,294780510,19430,19430,19430,19430,57
|
|
20240823,101200,293673000,19430,19430,19430,19430,0
|
|
20240823,101100,293673000,19430,19430,19430,19420,217
|
|
20240823,101000,289457070,19440,19440,19440,19440,11
|
|
20240823,100900,289243230,19440,19420,19440,19420,136
|
|
20240823,100800,286600510,19440,19440,19440,19440,153
|
|
20240823,100700,283626190,19440,19440,19440,19440,112
|
|
20240823,100600,281448910,19450,19450,19470,19450,118
|
|
20240823,100500,279152270,19450,19430,19450,19430,142
|
|
20240823,100400,276393130,19430,19430,19430,19430,329
|
|
20240823,100300,270000660,19430,19450,19450,19430,542
|
|
20240823,100200,259460790,19450,19460,19460,19450,78
|
|
20240823,100100,257943270,19460,19460,19460,19460,46
|
|
20240823,100000,257048110,19460,19460,19460,19460,0
|
|
20240823,095900,257048110,19460,19470,19470,19460,251
|
|
20240823,095800,252161640,19480,19560,19560,19480,82
|
|
20240823,095700,250560680,19480,19490,19490,19480,38
|
|
20240823,095600,249820170,19600,19600,19600,19480,709
|
|
20240823,095500,235993930,19600,19600,19600,19600,0
|
|
20240823,095400,235993930,19600,19600,19600,19600,45
|
|
20240823,095300,235111930,19600,19590,19600,19590,45
|
|
20240823,095200,234230300,19480,19580,19580,19480,852
|
|
20240823,095100,217598140,19590,19490,19590,19490,197
|
|
20240823,095000,213744530,19510,19510,19510,19510,0
|
|
20240823,094900,213744530,19510,19490,19510,19490,147
|
|
20240823,094800,210878700,19490,19580,19580,19490,524
|
|
20240823,094700,200661890,19580,19580,19580,19580,6
|
|
20240823,094600,200544410,19580,19580,19580,19580,45
|
|
20240823,094500,199663310,19470,19470,19470,19470,0
|
|
20240823,094400,199663310,19470,19470,19580,19470,581
|
|
20240823,094300,188346390,19580,19580,19580,19580,45
|
|
20240823,094200,187465290,19450,19450,19450,19450,0
|
|
20240823,094100,187465290,19450,19450,19450,19440,589
|
|
20240823,094000,176009650,19450,19480,19480,19450,142
|
|
20240823,093900,173246670,19600,19480,19600,19460,108
|
|
20240823,093800,171140170,19600,19600,19600,19600,85
|
|
20240823,093700,169474170,19440,19610,19610,19440,530
|
|
20240823,093600,159165870,19610,19600,19610,19600,47
|
|
20240823,093500,158244340,19610,19610,19610,19610,0
|
|
20240823,093400,158244340,19610,19410,19610,19410,46
|
|
20240823,093300,157342710,19410,19590,19620,19410,545
|
|
20240823,093200,146755110,19600,19610,19610,19600,3
|
|
20240823,093100,146696290,19620,19370,19620,19360,498
|
|
20240823,093000,137038650,19400,19470,19470,19400,266
|
|
20240823,092900,131866760,19520,19520,19520,19500,144
|
|
20240823,092800,129057200,19600,19530,19610,19530,46
|
|
20240823,092700,128158430,19530,19530,19530,19530,50
|
|
20240823,092600,127181930,19530,19520,19530,19510,476
|
|
20240823,092500,117886140,19530,19530,19530,19530,27
|
|
20240823,092400,117358830,19620,19610,19620,19610,220
|
|
20240823,092300,113044160,19610,19600,19620,19600,46
|
|
20240823,092200,112141990,19600,19500,19600,19500,503
|
|
20240823,092100,102333190,19570,19470,19600,19470,159
|
|
20240823,092000,99218490,19580,19580,19580,19580,105
|
|
20240823,091900,97162590,19550,19490,19550,19490,46
|
|
20240823,091800,96264170,19490,19470,19490,19450,611
|
|
20240823,091700,84376750,19450,19450,19450,19450,15
|
|
20240823,091600,84085000,19440,19470,19470,19440,63
|
|
20240823,091500,82858930,19380,19380,19380,19380,0
|
|
20240823,091400,82858930,19380,19380,19470,19380,556
|
|
20240823,091300,72078790,19470,19450,19470,19450,45
|
|
20240823,091200,71203240,19450,19450,19450,19450,10
|
|
20240823,091100,71008740,19450,19430,19450,19360,47
|
|
20240823,091000,70095400,19350,19410,19410,19350,527
|
|
20240823,090900,59897630,19360,19360,19410,19360,145
|
|
20240823,090800,57088180,19360,19370,19370,19360,413
|
|
20240823,090700,49092050,19330,19330,19330,19330,4
|
|
20240823,090600,49014730,19330,19340,19370,19330,436
|
|
20240823,090500,40572850,19320,19280,19320,19270,716
|
|
20240823,090400,26772680,19290,19290,19320,19270,21
|
|
20240823,090300,26367310,19280,19370,19370,19280,528
|
|
20240823,090200,16169250,19370,19370,19370,19370,211
|
|
20240823,090100,12082180,19420,19390,19420,19380,155
|
|
20240823,090000,9077730,19440,19440,19450,19400,467
|