678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,201500,1264859300,22950,22950,22950,22950,1445
|
|
20240822,201400,1264859300,22950,22950,22950,22950,0
|
|
20240822,201300,1264859300,22950,22950,22950,22950,0
|
|
20240822,201200,1264859300,22950,22950,22950,22950,0
|
|
20240822,201100,1264859300,22950,22950,22950,22950,0
|
|
20240822,201000,1264859300,22950,22950,22950,22950,0
|
|
20240822,200900,1264859300,22950,22950,22950,22950,0
|
|
20240822,200800,1264859300,22950,22950,22950,22950,0
|
|
20240822,200700,1264859300,22950,22950,22950,22950,0
|
|
20240822,200600,1264859300,22950,22950,22950,22950,0
|
|
20240822,200500,1264859300,22950,22950,22950,22950,0
|
|
20240822,200400,1264859300,22950,22950,22950,22950,0
|
|
20240822,200300,1264859300,22950,22950,22950,22950,0
|
|
20240822,200200,1264859300,22950,22950,22950,22950,0
|
|
20240822,200100,1264859300,22950,22950,22950,22950,0
|
|
20240822,200000,1264859300,22950,22950,22950,22950,0
|
|
20240822,195900,1264859300,22950,22950,22950,22950,0
|
|
20240822,195800,1264859300,22950,22950,22950,22950,0
|
|
20240822,195700,1264859300,22950,22950,22950,22950,0
|
|
20240822,195600,1264859300,22950,22950,22950,22950,0
|
|
20240822,195500,1264859300,22950,22950,22950,22950,0
|
|
20240822,195400,1264859300,22950,22950,22950,22950,0
|
|
20240822,195300,1264859300,22950,22950,22950,22950,0
|
|
20240822,195200,1264859300,22950,22950,22950,22950,0
|
|
20240822,195100,1264859300,22950,22950,22950,22950,0
|
|
20240822,195000,1264859300,22950,22950,22950,22950,0
|
|
20240822,194900,1264859300,22950,22950,22950,22950,0
|
|
20240822,194800,1264859300,22950,22950,22950,22950,0
|
|
20240822,194700,1264859300,22950,22950,22950,22950,0
|
|
20240822,194600,1264859300,22950,22950,22950,22950,0
|
|
20240822,194500,1264859300,22950,22950,22950,22950,1445
|
|
20240822,194400,1264859300,22950,22950,22950,22950,0
|
|
20240822,194300,1264859300,22950,22950,22950,22950,0
|
|
20240822,194200,1264859300,22950,22950,22950,22950,0
|
|
20240822,194100,1264859300,22950,22950,22950,22950,0
|
|
20240822,194000,1264859300,22950,22950,22950,22950,0
|
|
20240822,193900,1264859300,22950,22950,22950,22950,0
|
|
20240822,193800,1264859300,22950,22950,22950,22950,0
|
|
20240822,193700,1264859300,22950,22950,22950,22950,0
|
|
20240822,193600,1264859300,22950,22950,22950,22950,0
|
|
20240822,193500,1264859300,22950,22950,22950,22950,0
|
|
20240822,193400,1264859300,22950,22950,22950,22950,0
|
|
20240822,193300,1264859300,22950,22950,22950,22950,0
|
|
20240822,193200,1264859300,22950,22950,22950,22950,0
|
|
20240822,193100,1264859300,22950,22950,22950,22950,0
|
|
20240822,193000,1264859300,22950,22950,22950,22950,0
|
|
20240822,192900,1264859300,22950,22950,22950,22950,0
|
|
20240822,192800,1264859300,22950,22950,22950,22950,0
|
|
20240822,192700,1264859300,22950,22950,22950,22950,0
|
|
20240822,192600,1264859300,22950,22950,22950,22950,0
|
|
20240822,192500,1264859300,22950,22950,22950,22950,0
|
|
20240822,192400,1264859300,22950,22950,22950,22950,0
|
|
20240822,192300,1264859300,22950,22950,22950,22950,0
|
|
20240822,192200,1264859300,22950,22950,22950,22950,0
|
|
20240822,192100,1264859300,22950,22950,22950,22950,0
|
|
20240822,192000,1264859300,22950,22950,22950,22950,0
|
|
20240822,191900,1264859300,22950,22950,22950,22950,0
|
|
20240822,191800,1264859300,22950,22950,22950,22950,0
|
|
20240822,191700,1264859300,22950,22950,22950,22950,0
|
|
20240822,191600,1264859300,22950,22950,22950,22950,0
|
|
20240822,191500,1264859300,22950,22950,22950,22950,1445
|
|
20240822,191400,1264859300,22950,22950,22950,22950,0
|
|
20240822,191300,1264859300,22950,22950,22950,22950,0
|
|
20240822,191200,1264859300,22950,22950,22950,22950,0
|
|
20240822,191100,1264859300,22950,22950,22950,22950,0
|
|
20240822,191000,1264859300,22950,22950,22950,22950,0
|
|
20240822,190900,1264859300,22950,22950,22950,22950,0
|
|
20240822,190800,1264859300,22950,22950,22950,22950,0
|
|
20240822,190700,1264859300,22950,22950,22950,22950,0
|
|
20240822,190600,1264859300,22950,22950,22950,22950,0
|
|
20240822,190500,1264859300,22950,22950,22950,22950,0
|
|
20240822,190400,1264859300,22950,22950,22950,22950,0
|
|
20240822,190300,1264859300,22950,22950,22950,22950,0
|
|
20240822,190200,1264859300,22950,22950,22950,22950,0
|
|
20240822,190100,1264859300,22950,22950,22950,22950,0
|
|
20240822,190000,1264859300,22950,22950,22950,22950,0
|
|
20240822,185900,1264859300,22950,22950,22950,22950,0
|
|
20240822,185800,1264859300,22950,22950,22950,22950,0
|
|
20240822,185700,1264859300,22950,22950,22950,22950,0
|
|
20240822,185600,1264859300,22950,22950,22950,22950,0
|
|
20240822,185500,1264859300,22950,22950,22950,22950,0
|
|
20240822,185400,1264859300,22950,22950,22950,22950,0
|
|
20240822,185300,1264859300,22950,22950,22950,22950,0
|
|
20240822,185200,1264859300,22950,22950,22950,22950,0
|
|
20240822,185100,1264859300,22950,22950,22950,22950,0
|
|
20240822,185000,1264859300,22950,22950,22950,22950,0
|
|
20240822,184900,1264859300,22950,22950,22950,22950,0
|
|
20240822,184800,1264859300,22950,22950,22950,22950,0
|
|
20240822,184700,1264859300,22950,22950,22950,22950,0
|
|
20240822,184600,1264859300,22950,22950,22950,22950,0
|
|
20240822,184500,1264859300,22950,22950,22950,22950,1445
|
|
20240822,184400,1264859300,22950,22950,22950,22950,0
|
|
20240822,184300,1264859300,22950,22950,22950,22950,0
|
|
20240822,184200,1264859300,22950,22950,22950,22950,0
|
|
20240822,184100,1264859300,22950,22950,22950,22950,0
|
|
20240822,184000,1264859300,22950,22950,22950,22950,0
|
|
20240822,183900,1264859300,22950,22950,22950,22950,0
|
|
20240822,183800,1264859300,22950,22950,22950,22950,0
|
|
20240822,183700,1264859300,22950,22950,22950,22950,0
|
|
20240822,183600,1264859300,22950,22950,22950,22950,0
|
|
20240822,183500,1264859300,22950,22950,22950,22950,0
|
|
20240822,183400,1264859300,22950,22950,22950,22950,0
|
|
20240822,183300,1264859300,22950,22950,22950,22950,0
|
|
20240822,183200,1264859300,22950,22950,22950,22950,0
|
|
20240822,183100,1264859300,22950,22950,22950,22950,0
|
|
20240822,183000,1264859300,22950,22950,22950,22950,0
|
|
20240822,182900,1264859300,22950,22950,22950,22950,0
|
|
20240822,182800,1264859300,22950,22950,22950,22950,0
|
|
20240822,182700,1264859300,22950,22950,22950,22950,0
|
|
20240822,182600,1264859300,22950,22950,22950,22950,0
|
|
20240822,182500,1264859300,22950,22950,22950,22950,0
|
|
20240822,182400,1264859300,22950,22950,22950,22950,0
|
|
20240822,182300,1264859300,22950,22950,22950,22950,0
|
|
20240822,182200,1264859300,22950,22950,22950,22950,0
|
|
20240822,182100,1264859300,22950,22950,22950,22950,0
|
|
20240822,182000,1264859300,22950,22950,22950,22950,0
|
|
20240822,181900,1264859300,22950,22950,22950,22950,0
|
|
20240822,181800,1264859300,22950,22950,22950,22950,0
|
|
20240822,181700,1264859300,22950,22950,22950,22950,0
|
|
20240822,181600,1264859300,22950,22950,22950,22950,0
|
|
20240822,181500,1264859300,22950,22950,22950,22950,1445
|
|
20240822,181400,1264859300,22950,22950,22950,22950,0
|
|
20240822,181300,1264859300,22950,22950,22950,22950,0
|
|
20240822,181200,1264859300,22950,22950,22950,22950,0
|
|
20240822,181100,1264859300,22950,22950,22950,22950,0
|
|
20240822,181000,1264859300,22950,22950,22950,22950,0
|
|
20240822,180900,1264859300,22950,22950,22950,22950,0
|
|
20240822,180800,1264859300,22950,22950,22950,22950,0
|
|
20240822,180700,1264859300,22950,22950,22950,22950,0
|
|
20240822,180600,1264859300,22950,22950,22950,22950,0
|
|
20240822,180500,1264859300,22950,22950,22950,22950,0
|
|
20240822,180400,1264859300,22950,22950,22950,22950,0
|
|
20240822,180300,1264859300,22950,22950,22950,22950,0
|
|
20240822,180200,1264859300,22950,22950,22950,22950,0
|
|
20240822,180100,1264859300,22950,22950,22950,22950,0
|
|
20240822,180000,1264859300,22950,22950,22950,22950,0
|
|
20240822,175900,1264859300,22950,22950,22950,22950,0
|
|
20240822,175800,1264859300,22950,22950,22950,22950,0
|
|
20240822,175700,1264859300,22950,22950,22950,22950,0
|
|
20240822,175600,1264859300,22950,22950,22950,22950,0
|
|
20240822,175500,1264859300,22950,22950,22950,22950,0
|
|
20240822,175400,1264859300,22950,22950,22950,22950,0
|
|
20240822,175300,1264859300,22950,22950,22950,22950,0
|
|
20240822,175200,1264859300,22950,22950,22950,22950,0
|
|
20240822,175100,1264859300,22950,22950,22950,22950,0
|
|
20240822,175000,1264859300,22950,22950,22950,22950,0
|
|
20240822,174900,1264859300,22950,22950,22950,22950,0
|
|
20240822,174800,1264859300,22950,22950,22950,22950,0
|
|
20240822,174700,1264859300,22950,22950,22950,22950,0
|
|
20240822,174600,1264859300,22950,22950,22950,22950,0
|
|
20240822,174500,1264859300,22950,22950,22950,22950,1445
|
|
20240822,174400,1264859300,22950,22950,22950,22950,0
|
|
20240822,174300,1264859300,22950,22950,22950,22950,0
|
|
20240822,174200,1264859300,22950,22950,22950,22950,0
|
|
20240822,174100,1264859300,22950,22950,22950,22950,0
|
|
20240822,174000,1264859300,22950,22950,22950,22950,0
|
|
20240822,173900,1264859300,22950,22950,22950,22950,0
|
|
20240822,173800,1264859300,22950,22950,22950,22950,0
|
|
20240822,173700,1264859300,22950,22950,22950,22950,0
|
|
20240822,173600,1264859300,22950,22950,22950,22950,0
|
|
20240822,173500,1264859300,22950,22950,22950,22950,0
|
|
20240822,173400,1264859300,22950,22950,22950,22950,0
|
|
20240822,173300,1264859300,22950,22950,22950,22950,0
|
|
20240822,173200,1264859300,22950,22950,22950,22950,0
|
|
20240822,173100,1264859300,22950,22950,22950,22950,0
|
|
20240822,173000,1264859300,22950,22950,22950,22950,0
|
|
20240822,172900,1264859300,22950,22950,22950,22950,0
|
|
20240822,172800,1264859300,22950,22950,22950,22950,0
|
|
20240822,172700,1264859300,22950,22950,22950,22950,0
|
|
20240822,172600,1264859300,22950,22950,22950,22950,0
|
|
20240822,172500,1264859300,22950,22950,22950,22950,0
|
|
20240822,172400,1264859300,22950,22950,22950,22950,0
|
|
20240822,172300,1264859300,22950,22950,22950,22950,0
|
|
20240822,172200,1264859300,22950,22950,22950,22950,0
|
|
20240822,172100,1264859300,22950,22950,22950,22950,0
|
|
20240822,172000,1264859300,22950,22950,22950,22950,0
|
|
20240822,171900,1264859300,22950,22950,22950,22950,0
|
|
20240822,171800,1264859300,22950,22950,22950,22950,0
|
|
20240822,171700,1264859300,22950,22950,22950,22950,0
|
|
20240822,171600,1264859300,22950,22950,22950,22950,0
|
|
20240822,171500,1264859300,22950,22950,22950,22950,1445
|
|
20240822,171400,1264859300,22950,22950,22950,22950,0
|
|
20240822,171300,1264859300,22950,22950,22950,22950,0
|
|
20240822,171200,1264859300,22950,22950,22950,22950,0
|
|
20240822,171100,1264859300,22950,22950,22950,22950,0
|
|
20240822,171000,1264859300,22950,22950,22950,22950,0
|
|
20240822,170900,1264859300,22950,22950,22950,22950,0
|
|
20240822,170800,1264859300,22950,22950,22950,22950,0
|
|
20240822,170700,1264859300,22950,22950,22950,22950,0
|
|
20240822,170600,1264859300,22950,22950,22950,22950,0
|
|
20240822,170500,1264859300,22950,22950,22950,22950,0
|
|
20240822,170400,1264859300,22950,22950,22950,22950,0
|
|
20240822,170300,1264859300,22950,22950,22950,22950,0
|
|
20240822,170200,1264859300,22950,22950,22950,22950,0
|
|
20240822,170100,1264859300,22950,22950,22950,22950,0
|
|
20240822,170000,1264859300,22950,22950,22950,22950,0
|
|
20240822,165900,1264859300,22950,22950,22950,22950,0
|
|
20240822,165800,1264859300,22950,22950,22950,22950,0
|
|
20240822,165700,1264859300,22950,22950,22950,22950,0
|
|
20240822,165600,1264859300,22950,22950,22950,22950,0
|
|
20240822,165500,1264859300,22950,22950,22950,22950,0
|
|
20240822,165400,1264859300,22950,22950,22950,22950,0
|
|
20240822,165300,1264859300,22950,22950,22950,22950,0
|
|
20240822,165200,1264859300,22950,22950,22950,22950,0
|
|
20240822,165100,1264859300,22950,22950,22950,22950,0
|
|
20240822,165000,1264859300,22950,22950,22950,22950,0
|
|
20240822,164900,1264859300,22950,22950,22950,22950,0
|
|
20240822,164800,1264859300,22950,22950,22950,22950,0
|
|
20240822,164700,1264859300,22950,22950,22950,22950,0
|
|
20240822,164600,1264859300,22950,22950,22950,22950,0
|
|
20240822,164500,1264859300,22950,22950,22950,22950,1445
|
|
20240822,164400,1264859300,22950,22950,22950,22950,0
|
|
20240822,164300,1264859300,22950,22950,22950,22950,0
|
|
20240822,164200,1264859300,22950,22950,22950,22950,0
|
|
20240822,164100,1264859300,22950,22950,22950,22950,0
|
|
20240822,164000,1264859300,22950,22950,22950,22950,0
|
|
20240822,163900,1264859300,22950,22950,22950,22950,0
|
|
20240822,163800,1264859300,22950,22950,22950,22950,0
|
|
20240822,163700,1264859300,22950,22950,22950,22950,0
|
|
20240822,163600,1264859300,22950,22950,22950,22950,0
|
|
20240822,163500,1264859300,22950,22950,22950,22950,0
|
|
20240822,163400,1264859300,22950,22950,22950,22950,0
|
|
20240822,163300,1264859300,22950,22950,22950,22950,0
|
|
20240822,163200,1264859300,22950,22950,22950,22950,0
|
|
20240822,163100,1264859300,22950,22950,22950,22950,0
|
|
20240822,163000,1264859300,22950,22950,22950,22950,0
|
|
20240822,162900,1264859300,22950,22950,22950,22950,0
|
|
20240822,162800,1264859300,22950,22950,22950,22950,0
|
|
20240822,162700,1264859300,22950,22950,22950,22950,0
|
|
20240822,162600,1264859300,22950,22950,22950,22950,0
|
|
20240822,162500,1264859300,22950,22950,22950,22950,0
|
|
20240822,162400,1264859300,22950,22950,22950,22950,0
|
|
20240822,162300,1264859300,22950,22950,22950,22950,0
|
|
20240822,162200,1264859300,22950,22950,22950,22950,0
|
|
20240822,162100,1264859300,22950,22950,22950,22950,0
|
|
20240822,162000,1264859300,22950,22950,22950,22950,0
|
|
20240822,161900,1264859300,22950,22950,22950,22950,0
|
|
20240822,161800,1264859300,22950,22950,22950,22950,0
|
|
20240822,161700,1264859300,22950,22950,22950,22950,0
|
|
20240822,161600,1264859300,22950,22950,22950,22950,0
|
|
20240822,161500,1264859300,22950,22950,22950,22950,1445
|
|
20240822,161400,1264859300,22950,22950,22950,22950,0
|
|
20240822,161300,1264859300,22950,22950,22950,22950,0
|
|
20240822,161200,1264859300,22950,22950,22950,22950,0
|
|
20240822,161100,1264859300,22950,22950,22950,22950,0
|
|
20240822,161000,1264859300,22950,22950,22950,22950,0
|
|
20240822,160900,1264859300,22950,22950,22950,22950,0
|
|
20240822,160800,1264859300,22950,22950,22950,22950,0
|
|
20240822,160700,1264859300,22950,22950,22950,22950,0
|
|
20240822,160600,1264859300,22950,22950,22950,22950,0
|
|
20240822,160500,1264859300,22950,22950,22950,22950,0
|
|
20240822,160400,1264859300,22950,22950,22950,22950,0
|
|
20240822,160300,1264859300,22950,22950,22950,22950,0
|
|
20240822,160200,1264859300,22950,22950,22950,22950,0
|
|
20240822,160100,1264859300,22950,22950,22950,22950,0
|
|
20240822,160000,1264859300,22950,22950,22950,22950,0
|
|
20240822,155900,1264859300,22950,22950,22950,22950,0
|
|
20240822,155800,1264859300,22950,22950,22950,22950,0
|
|
20240822,155700,1264859300,22950,22950,22950,22950,0
|
|
20240822,155600,1264859300,22950,22950,22950,22950,0
|
|
20240822,155500,1264859300,22950,22950,22950,22950,0
|
|
20240822,155400,1264859300,22950,22950,22950,22950,0
|
|
20240822,155300,1264859300,22950,22950,22950,22950,0
|
|
20240822,155200,1264859300,22950,22950,22950,22950,0
|
|
20240822,155100,1264859300,22950,22950,22950,22950,0
|
|
20240822,155000,1264859300,22950,22950,22950,22950,0
|
|
20240822,154900,1264859300,22950,22950,22950,22950,0
|
|
20240822,154800,1264859300,22950,22950,22950,22950,0
|
|
20240822,154700,1264859300,22950,22950,22950,22950,0
|
|
20240822,154600,1264859300,22950,22950,22950,22950,0
|
|
20240822,154500,1264859300,22950,22950,22950,22950,1445
|
|
20240822,154400,1264859300,22950,22950,22950,22950,0
|
|
20240822,154300,1264859300,22950,22950,22950,22950,0
|
|
20240822,154200,1264859300,22950,22950,22950,22950,0
|
|
20240822,154100,1264859300,22950,22950,22950,22950,0
|
|
20240822,154000,1264859300,22950,22950,22950,22950,0
|
|
20240822,153900,1264859300,22950,22950,22950,22950,0
|
|
20240822,153800,1264859300,22950,22950,22950,22950,0
|
|
20240822,153700,1264859300,22950,22950,22950,22950,0
|
|
20240822,153600,1264859300,22950,22950,22950,22950,0
|
|
20240822,153500,1264859300,22950,22950,22950,22950,0
|
|
20240822,153400,1264859300,22950,22950,22950,22950,0
|
|
20240822,153300,1264859300,22950,22950,22950,22950,0
|
|
20240822,153200,1264859300,22950,22950,22950,22950,0
|
|
20240822,153100,1264859300,22950,22950,22950,22950,0
|
|
20240822,153000,1264859300,22950,22950,22950,22950,1445
|
|
20240822,152900,1231696550,23100,23100,23100,23100,0
|
|
20240822,152800,1231696550,23100,23100,23100,23100,0
|
|
20240822,152700,1231696550,23100,23100,23100,23100,0
|
|
20240822,152600,1231696550,23100,23100,23100,23100,0
|
|
20240822,152500,1231696550,23100,23100,23100,23100,0
|
|
20240822,152400,1231696550,23100,23100,23100,23100,0
|
|
20240822,152300,1231696550,23100,23100,23100,23100,0
|
|
20240822,152200,1231696550,23100,23100,23100,23100,0
|
|
20240822,152100,1231696550,23100,23100,23100,23100,0
|
|
20240822,152000,1231696550,23100,23100,23100,23100,0
|
|
20240822,151900,1231696550,23100,23200,23200,23100,14
|
|
20240822,151800,1231372250,23200,23150,23200,23150,26
|
|
20240822,151700,1230769950,23200,23200,23200,23150,100
|
|
20240822,151600,1228451250,23200,23150,23200,23150,116
|
|
20240822,151500,1225765750,23150,23150,23200,23150,121
|
|
20240822,151400,1222964350,23200,23200,23200,23150,114
|
|
20240822,151300,1220320100,23200,23200,23200,23200,132
|
|
20240822,151200,1217257700,23150,23200,23200,23150,45
|
|
20240822,151100,1216214250,23150,23150,23200,23150,76
|
|
20240822,151000,1214454450,23150,23150,23200,23150,146
|
|
20240822,150900,1211072900,23200,23150,23200,23100,57
|
|
20240822,150800,1209753450,23150,23050,23150,22950,416
|
|
20240822,150700,1200179450,23150,23200,23200,23050,231
|
|
20240822,150600,1194848300,23150,23150,23200,23100,147
|
|
20240822,150500,1191440100,23200,23150,23200,23100,156
|
|
20240822,150400,1187833050,23150,23150,23150,23150,49
|
|
20240822,150300,1186698700,23150,23050,23150,23050,213
|
|
20240822,150200,1181786750,23100,23150,23150,23100,81
|
|
20240822,150100,1179912600,23100,23100,23150,23050,192
|
|
20240822,150000,1175478800,23150,23150,23150,23100,231
|
|
20240822,145900,1170133250,23250,23150,23250,23150,55
|
|
20240822,145800,1168856400,23200,23150,23200,23150,127
|
|
20240822,145700,1165913550,23250,23200,23250,23200,92
|
|
20240822,145600,1163779050,23200,23100,23250,23100,91
|
|
20240822,145500,1161667050,23150,23150,23200,23150,40
|
|
20240822,145400,1160740350,23150,23150,23250,23100,172
|
|
20240822,145300,1156764050,23200,23200,23250,23100,225
|
|
20240822,145200,1151536900,23200,23200,23200,23150,26
|
|
20240822,145100,1150934450,23200,23150,23250,23150,78
|
|
20240822,145000,1149122950,23200,23150,23250,23150,172
|
|
20240822,144900,1145132300,23200,23150,23200,23150,78
|
|
20240822,144800,1143322750,23200,23200,23200,23150,39
|
|
20240822,144700,1142418000,23200,23250,23250,23200,189
|
|
20240822,144600,1138025600,23250,23150,23250,23150,45
|
|
20240822,144500,1136979650,23250,23150,23250,23150,61
|
|
20240822,144400,1135564850,23150,23100,23200,23100,316
|
|
20240822,144300,1128256400,23150,23150,23150,23100,42
|
|
20240822,144200,1127284300,23150,23200,23250,23150,256
|
|
20240822,144100,1121353000,23200,23200,23200,23150,161
|
|
20240822,144000,1117620350,23250,23300,23300,23200,192
|
|
20240822,143900,1113155900,23200,23250,23250,23150,69
|
|
20240822,143800,1111552150,23200,23300,23300,23200,111
|
|
20240822,143700,1108975700,23200,23300,23300,23200,160
|
|
20240822,143600,1105253550,23300,23250,23300,23250,57
|
|
20240822,143500,1103926800,23250,23250,23300,23200,45
|
|
20240822,143400,1102879450,23250,23200,23250,23200,154
|
|
20240822,143300,1099299200,23200,23300,23300,23200,114
|
|
20240822,143200,1096649250,23200,23300,23300,23200,40
|
|
20240822,143100,1095718850,23250,23250,23250,23200,138
|
|
20240822,143000,1092511400,23250,23250,23250,23250,115
|
|
20240822,142900,1089837650,23250,23250,23250,23250,58
|
|
20240822,142800,1088489150,23250,23250,23300,23250,168
|
|
20240822,142700,1084582000,23250,23300,23300,23250,83
|
|
20240822,142600,1082650850,23300,23300,23300,23300,38
|
|
20240822,142500,1081765450,23250,23300,23300,23250,38
|
|
20240822,142400,1080880100,23300,23250,23300,23250,132
|
|
20240822,142300,1077811050,23250,23250,23250,23250,58
|
|
20240822,142200,1076462550,23250,23300,23300,23250,39
|
|
20240822,142100,1075553950,23300,23300,23300,23250,211
|
|
20240822,142000,1070638000,23300,23250,23300,23250,12
|
|
20240822,141900,1070358950,23250,23250,23300,23250,384
|
|
20240822,141800,1061414300,23250,23250,23300,23200,135
|
|
20240822,141700,1058275550,23150,23250,23250,23150,102
|
|
20240822,141600,1055911000,23250,23250,23250,23250,72
|
|
20240822,141500,1054237000,23250,23250,23250,23200,154
|
|
20240822,141400,1050662800,23200,23250,23300,23150,130
|
|
20240822,141300,1047645000,23300,23300,23300,23250,35
|
|
20240822,141200,1046830850,23250,23250,23300,23250,187
|
|
20240822,141100,1042481950,23250,23250,23250,23250,123
|
|
20240822,141000,1039622200,23200,23250,23250,23200,62
|
|
20240822,140900,1038180800,23250,23250,23250,23250,70
|
|
20240822,140800,1036553300,23250,23250,23250,23200,215
|
|
20240822,140700,1031563150,23250,23250,23300,23250,96
|
|
20240822,140600,1029329200,23250,23250,23250,23250,16
|
|
20240822,140500,1028957200,23250,23250,23300,23250,144
|
|
20240822,140400,1025608400,23250,23300,23300,23250,84
|
|
20240822,140300,1023652600,23250,23250,23300,23250,36
|
|
20240822,140200,1022814150,23350,23300,23350,23250,153
|
|
20240822,140100,1019248200,23300,23300,23350,23300,76
|
|
20240822,140000,1017476550,23300,23350,23350,23250,45
|
|
20240822,135900,1016427000,23300,23300,23350,23300,69
|
|
20240822,135800,1014818500,23300,23300,23300,23300,140
|
|
20240822,135700,1011556500,23300,23300,23300,23300,74
|
|
20240822,135600,1009832300,23250,23300,23300,23250,16
|
|
20240822,135500,1009459750,23350,23300,23350,23300,181
|
|
20240822,135400,1005241300,23300,23250,23300,23250,34
|
|
20240822,135300,1004450300,23250,23300,23350,23250,199
|
|
20240822,135200,999820300,23300,23300,23350,23300,191
|
|
20240822,135100,995369450,23300,23300,23300,23300,51
|
|
20240822,135000,994181150,23300,23300,23300,23250,129
|
|
20240822,134900,991179950,23250,23300,23350,23250,187
|
|
20240822,134800,986824250,23300,23300,23300,23250,58
|
|
20240822,134700,985473400,23300,23300,23300,23250,77
|
|
20240822,134600,983681000,23300,23300,23300,23300,96
|
|
20240822,134500,981444200,23300,23300,23300,23300,85
|
|
20240822,134400,979463700,23300,23300,23300,23250,216
|
|
20240822,134300,974436900,23300,23250,23300,23250,275
|
|
20240822,134200,968042700,23250,23300,23300,23250,147
|
|
20240822,134100,964617800,23300,23300,23300,23250,133
|
|
20240822,134000,961522000,23250,23250,23250,23250,267
|
|
20240822,133900,955314250,23300,23250,23300,23250,167
|
|
20240822,133800,951427650,23250,23300,23300,23250,80
|
|
20240822,133700,949565700,23300,23250,23300,23250,125
|
|
20240822,133600,946657150,23250,23300,23300,23250,148
|
|
20240822,133500,943209650,23300,23300,23350,23300,63
|
|
20240822,133400,941740700,23300,23350,23350,23300,67
|
|
20240822,133300,940177900,23300,23300,23350,23300,75
|
|
20240822,133200,938428650,23300,23300,23350,23300,465
|
|
20240822,133100,927593050,23300,23300,23300,23300,364
|
|
20240822,133000,919111850,23250,23300,23350,23250,157
|
|
20240822,132900,915458300,23300,23300,23300,23300,286
|
|
20240822,132800,908794500,23300,23300,23300,23300,63
|
|
20240822,132700,907326600,23300,23350,23350,23250,135
|
|
20240822,132600,904185200,23350,23300,23350,23300,151
|
|
20240822,132500,900666350,23300,23300,23350,23250,472
|
|
20240822,132400,889669450,23300,23300,23350,23300,46
|
|
20240822,132300,888596350,23300,23250,23350,23250,530
|
|
20240822,132200,876246700,23300,23300,23300,23300,28
|
|
20240822,132100,875594300,23300,23250,23300,23250,29
|
|
20240822,132000,874918650,23300,23300,23300,23250,86
|
|
20240822,131900,872917650,23300,23250,23300,23250,383
|
|
20240822,131800,864012850,23250,23300,23300,23250,109
|
|
20240822,131700,861477500,23300,23300,23350,23250,146
|
|
20240822,131600,858073150,23300,23300,23300,23300,480
|
|
20240822,131500,846889150,23300,23300,23300,23300,53
|
|
20240822,131400,845654250,23300,23300,23300,23300,45
|
|
20240822,131300,844605750,23300,23300,23300,23250,186
|
|
20240822,131200,840272200,23300,23250,23300,23250,40
|
|
20240822,131100,839341150,23250,23250,23300,23250,962
|
|
20240822,131000,816972450,23250,23250,23300,23250,468
|
|
20240822,130900,806091400,23200,23250,23300,23200,412
|
|
20240822,130800,796512600,23250,23250,23250,23250,45
|
|
20240822,130700,795466350,23250,23300,23300,23250,61
|
|
20240822,130600,794045100,23300,23300,23300,23300,124
|
|
20240822,130500,791155900,23300,23300,23300,23250,24
|
|
20240822,130400,790597200,23300,23300,23300,23250,116
|
|
20240822,130300,787898600,23300,23250,23300,23250,190
|
|
20240822,130200,783472150,23300,23250,23300,23200,83
|
|
20240822,130100,781542150,23250,23250,23250,23250,17
|
|
20240822,130000,781146900,23200,23250,23300,23200,184
|
|
20240822,125900,776869550,23250,23250,23250,23200,48
|
|
20240822,125800,775753950,23200,23250,23250,23200,147
|
|
20240822,125700,772336400,23250,23200,23250,23200,177
|
|
20240822,125600,768223750,23200,23200,23200,23200,38
|
|
20240822,125500,767342150,23100,23250,23250,23100,74
|
|
20240822,125400,765623950,23250,23200,23250,23200,45
|
|
20240822,125300,764578000,23200,23200,23200,23150,154
|
|
20240822,125200,761005500,23100,23200,23200,23100,82
|
|
20240822,125100,759107750,23200,23200,23200,23100,99
|
|
20240822,125000,756813450,23250,23200,23250,23200,178
|
|
20240822,124900,752682150,23250,23250,23250,23250,38
|
|
20240822,124800,751798650,23250,23200,23250,23200,57
|
|
20240822,124700,750474850,23200,23200,23200,23150,125
|
|
20240822,124600,747575100,23200,23200,23200,23150,372
|
|
20240822,124500,738945100,23200,23200,23200,23200,37
|
|
20240822,124400,738086700,23200,23150,23200,23150,131
|
|
20240822,124300,735053300,23200,23150,23200,23100,325
|
|
20240822,124200,727539600,23150,23200,23200,23150,35
|
|
20240822,124100,726728950,23150,23250,23250,23150,42
|
|
20240822,124000,725754550,23200,23250,23250,23150,231
|
|
20240822,123900,720398400,23200,23250,23250,23200,548
|
|
20240822,123800,707682850,23250,23250,23250,23250,45
|
|
20240822,123700,706636600,23250,23200,23250,23200,196
|
|
20240822,123600,702079950,23200,23200,23250,23200,72
|
|
20240822,123500,700406900,23200,23200,23200,23200,8
|
|
20240822,123400,700221300,23250,23250,23300,23050,166
|
|
20240822,123300,696368250,23300,23300,23300,23300,48
|
|
20240822,123200,695249850,23300,23300,23300,23300,58
|
|
20240822,123100,693898450,23250,23300,23300,23250,219
|
|
20240822,123000,688802700,23300,23300,23300,23250,129
|
|
20240822,122900,685802350,23300,23250,23300,23250,161
|
|
20240822,122800,682056950,23250,23250,23250,23250,154
|
|
20240822,122700,678476450,23250,23250,23250,23250,132
|
|
20240822,122600,675407450,23250,23250,23250,23250,44
|
|
20240822,122500,674384450,23250,23200,23250,23200,269
|
|
20240822,122400,668142600,23200,23200,23200,23200,158
|
|
20240822,122300,664477000,23200,23200,23200,23200,64
|
|
20240822,122200,662992200,23200,23200,23200,23200,57
|
|
20240822,122100,661669800,23150,23250,23250,23150,123
|
|
20240822,122000,658814450,23250,23250,23250,23250,44
|
|
20240822,121900,657791450,23250,23250,23250,23250,63
|
|
20240822,121800,656326700,23200,23200,23200,23200,169
|
|
20240822,121700,652405900,23200,23200,23200,23200,23
|
|
20240822,121600,651872300,23200,23200,23200,23200,64
|
|
20240822,121500,650387500,23150,23150,23150,23150,154
|
|
20240822,121400,646822400,23150,23150,23150,23150,132
|
|
20240822,121300,643766600,23150,23150,23150,23150,162
|
|
20240822,121200,640016300,23050,23200,23200,23000,436
|
|
20240822,121100,629957250,23200,23150,23200,23150,318
|
|
20240822,121000,622587350,23150,23150,23200,23150,849
|
|
20240822,120900,602901650,23150,23150,23150,23150,10
|
|
20240822,120800,602670150,23200,23150,23200,23150,195
|
|
20240822,120700,598154250,23150,23150,23150,23150,17
|
|
20240822,120600,597760700,23150,23150,23150,23150,35
|
|
20240822,120500,596950450,23200,23200,23200,23200,187
|
|
20240822,120400,592612050,23200,23150,23200,23150,109
|
|
20240822,120300,590086000,23150,23150,23200,23150,60
|
|
20240822,120200,588695500,23150,23150,23150,23100,143
|
|
20240822,120100,585385150,23150,23150,23150,23150,61
|
|
20240822,120000,583973000,23150,23150,23150,23150,48
|
|
20240822,115900,582861800,23150,23150,23150,23150,69
|
|
20240822,115800,581264450,23100,23100,23100,23100,88
|
|
20240822,115700,579231650,23100,23100,23100,23100,70
|
|
20240822,115600,577614650,23100,23100,23100,23100,23
|
|
20240822,115500,577083350,23100,23100,23100,23050,232
|
|
20240822,115400,571727650,23100,23100,23100,23100,24
|
|
20240822,115300,571173250,23100,23100,23100,23100,57
|
|
20240822,115200,569856550,23100,23100,23100,23100,193
|
|
20240822,115100,565398250,23100,23100,23100,23050,19
|
|
20240822,115000,564959450,23100,23100,23100,23100,102
|
|
20240822,114900,562603250,23100,23050,23100,23050,37
|
|
20240822,114800,561749850,23050,23100,23100,23000,103
|
|
20240822,114700,559371850,23100,23100,23100,23100,44
|
|
20240822,114600,558355450,23100,23100,23100,23100,36
|
|
20240822,114500,557523850,23100,23100,23100,23050,210
|
|
20240822,114400,552674250,23100,23100,23100,23050,49
|
|
20240822,114300,551542600,23100,23100,23100,23100,46
|
|
20240822,114200,550480000,23100,23100,23100,23050,106
|
|
20240822,114100,548035150,23100,23100,23100,23100,52
|
|
20240822,114000,546833950,23100,23050,23100,22950,42
|
|
20240822,113900,545865250,23100,23100,23100,23100,180
|
|
20240822,113800,541707250,23100,23100,23100,23050,155
|
|
20240822,113700,538131750,23100,23100,23100,23100,41
|
|
20240822,113600,537184650,23100,23050,23100,23050,134
|
|
20240822,113500,534093800,23050,23050,23050,22950,240
|
|
20240822,113400,528573400,22950,23100,23100,22950,334
|
|
20240822,113300,520903200,23000,23050,23100,23000,264
|
|
20240822,113200,514823950,23050,23050,23050,23050,71
|
|
20240822,113100,513187400,23050,23050,23050,23050,50
|
|
20240822,113000,512034900,23050,23050,23050,23050,48
|
|
20240822,112900,510928500,23050,23050,23100,23050,143
|
|
20240822,112800,507626400,23050,23100,23100,23000,295
|
|
20240822,112700,500836250,23100,23100,23100,23100,60
|
|
20240822,112600,499450250,23100,23050,23100,23050,147
|
|
20240822,112500,496061550,23050,23000,23050,23000,37
|
|
20240822,112400,495208750,23050,23050,23050,23050,80
|
|
20240822,112300,493364750,23050,23050,23100,23000,336
|
|
20240822,112200,485624550,23100,23050,23100,23050,63
|
|
20240822,112100,484171250,23100,23050,23100,23000,57
|
|
20240822,112000,482857900,23000,23050,23050,23000,280
|
|
20240822,111900,476414550,23050,23050,23050,23050,133
|
|
20240822,111800,473348900,23050,23100,23150,23000,177
|
|
20240822,111700,469269300,23100,23100,23150,23100,59
|
|
20240822,111600,467905250,23050,23100,23150,23050,279
|
|
20240822,111500,461459700,23100,23150,23150,23100,94
|
|
20240822,111400,459284400,23050,23200,23200,23050,133
|
|
20240822,111300,456207350,23200,23150,23200,23150,148
|
|
20240822,111200,452779100,23150,23150,23150,23100,23
|
|
20240822,111100,452246700,23150,23150,23150,23150,11
|
|
20240822,111000,451992050,23100,23150,23150,23100,161
|
|
20240822,110900,448264950,23200,23150,23200,23150,40
|
|
20240822,110800,447337950,23050,23150,23200,23050,63
|
|
20240822,110700,445877100,23150,23150,23150,23150,31
|
|
20240822,110600,445159450,23100,23100,23150,23050,664
|
|
20240822,110500,429837450,23100,23100,23100,23100,6
|
|
20240822,110400,429698850,23100,23150,23150,23050,241
|
|
20240822,110300,424137400,23150,23150,23150,23100,45
|
|
20240822,110200,423095700,23150,23150,23150,23100,133
|
|
20240822,110100,420016800,23200,23150,23200,23150,57
|
|
20240822,110000,418694450,23200,23150,23200,23150,98
|
|
20240822,105900,416424450,23150,23200,23200,23150,37
|
|
20240822,105800,415566100,23200,23200,23200,23200,30
|
|
20240822,105700,414870100,23200,23200,23200,23150,116
|
|
20240822,105600,412179700,23150,23200,23200,23150,36
|
|
20240822,105500,411344550,23200,23150,23200,23150,9
|
|
20240822,105400,411135800,23150,23150,23150,23150,83
|
|
20240822,105300,409214350,23150,23050,23150,23050,102
|
|
20240822,105200,406853150,23200,23200,23200,23000,277
|
|
20240822,105100,400458900,23150,23100,23200,23100,96
|
|
20240822,105000,398235800,23050,23150,23150,23050,205
|
|
20240822,104900,393509650,23200,23200,23200,23150,54
|
|
20240822,104800,392256900,23200,23150,23200,23150,154
|
|
20240822,104700,388690250,23200,23100,23200,23100,48
|
|
20240822,104600,387578900,23100,23200,23200,23100,33
|
|
20240822,104500,386814350,23200,23200,23200,23150,38
|
|
20240822,104400,385932800,23150,23150,23200,23150,106
|
|
20240822,104300,383478800,23150,23150,23200,23100,48
|
|
20240822,104200,382369050,23100,23100,23200,23100,38
|
|
20240822,104100,381488950,23250,23200,23250,23100,357
|
|
20240822,104000,373239950,23250,23200,23250,23200,176
|
|
20240822,103900,369156450,23100,23200,23250,23100,18
|
|
20240822,103800,368739700,23200,23200,23250,23200,46
|
|
20240822,103700,367671400,23200,23200,23200,23200,106
|
|
20240822,103600,365212200,23150,23250,23250,23150,43
|
|
20240822,103500,364213550,23100,23250,23250,23100,7
|
|
20240822,103400,364050950,23150,23150,23200,23150,248
|
|
20240822,103300,358303850,23150,23200,23200,23150,132
|
|
20240822,103200,355246950,23150,23200,23250,23150,26
|
|
20240822,103100,354643550,23250,23200,23250,23200,142
|
|
20240822,103000,351349000,23150,23200,23200,23150,22
|
|
20240822,102900,350838650,23200,23200,23200,23150,177
|
|
20240822,102800,346738850,23200,23200,23200,23150,654
|
|
20240822,102700,331591200,23200,23250,23250,23200,82
|
|
20240822,102600,329686250,23250,23250,23250,23250,65
|
|
20240822,102500,328175000,23250,23250,23250,23250,13
|
|
20240822,102400,327872750,23250,23250,23250,23250,108
|
|
20240822,102300,325361750,23250,23250,23250,23250,74
|
|
20240822,102200,323641250,23250,23200,23250,23200,436
|
|
20240822,102100,313526000,23200,23200,23200,23200,129
|
|
20240822,102000,310533200,23200,23200,23200,23200,0
|
|
20240822,101900,310533200,23200,23200,23200,23200,42
|
|
20240822,101800,309558800,23200,23200,23200,23150,121
|
|
20240822,101700,306751650,23250,23200,23250,23200,123
|
|
20240822,101600,303898000,23200,23200,23200,23200,17
|
|
20240822,101500,303503600,23200,23250,23250,23200,154
|
|
20240822,101400,299929550,23200,23100,23200,23100,630
|
|
20240822,101300,285341550,23100,23100,23100,23100,200
|
|
20240822,101200,280721550,23100,23100,23100,23100,45
|
|
20240822,101100,279682050,23100,23100,23100,23100,0
|
|
20240822,101000,279682050,23100,23050,23100,23050,44
|
|
20240822,100900,278666750,23100,23050,23100,23050,130
|
|
20240822,100800,275670200,23100,23100,23100,23100,22
|
|
20240822,100700,275162000,23100,23100,23100,23050,135
|
|
20240822,100600,272050150,23050,23000,23050,23000,469
|
|
20240822,100500,261244700,23050,23000,23050,23000,138
|
|
20240822,100400,258068550,23000,23000,23000,23000,10
|
|
20240822,100300,257838550,23000,23000,23000,23000,35
|
|
20240822,100200,257033550,23000,23000,23000,22900,4
|
|
20240822,100100,256941750,22950,23000,23000,22950,174
|
|
20240822,100000,252947350,23000,22900,23000,22900,2
|
|
20240822,095900,252901450,22900,22950,22950,22900,18
|
|
20240822,095800,252488450,23000,22950,23000,22950,95
|
|
20240822,095700,250307100,23000,22900,23000,22900,22
|
|
20240822,095600,249803100,23000,23000,23000,23000,22
|
|
20240822,095500,249297100,23000,23000,23000,22800,413
|
|
20240822,095400,239854950,23000,22850,23000,22850,192
|
|
20240822,095300,235458100,22850,23000,23000,22850,1020
|
|
20240822,095200,212125700,22900,23000,23000,22900,222
|
|
20240822,095100,207037300,23000,23000,23000,23000,22
|
|
20240822,095000,206531300,22950,22950,22950,22950,12
|
|
20240822,094900,206255900,22950,22950,22950,22950,10
|
|
20240822,094800,206026400,22900,22900,22900,22900,37
|
|
20240822,094700,205179100,22900,22900,22900,22900,91
|
|
20240822,094600,203095200,22850,22800,22850,22800,14
|
|
20240822,094500,202775350,22900,22900,22900,22900,0
|
|
20240822,094400,202775350,22900,22850,22900,22800,53
|
|
20240822,094300,201563700,22900,22900,22900,22900,1
|
|
20240822,094200,201540800,22900,22800,22900,22800,103
|
|
20240822,094100,199190000,22850,22850,22850,22850,13
|
|
20240822,094000,198892950,22900,22900,22900,22900,31
|
|
20240822,093900,198183050,22850,22850,22850,22850,21
|
|
20240822,093800,197703200,22800,22800,22800,22700,319
|
|
20240822,093700,190431000,22700,22750,22800,22700,87
|
|
20240822,093600,188453150,22800,22700,22800,22700,110
|
|
20240822,093500,185955950,22800,22700,22800,22700,28
|
|
20240822,093400,185317950,22700,22700,22700,22650,27
|
|
20240822,093300,184705800,22800,22850,22900,22700,1445
|
|
20240822,093200,151796850,22900,22900,22900,22900,5
|
|
20240822,093100,151682350,22900,22900,22900,22900,0
|
|
20240822,093000,151682350,22900,22800,22900,22800,34
|
|
20240822,092900,150903850,22800,22800,22800,22800,0
|
|
20240822,092800,150903850,22800,22800,22800,22800,34
|
|
20240822,092700,150128650,22800,22800,22850,22800,235
|
|
20240822,092600,144769650,22800,22850,22850,22800,167
|
|
20240822,092500,140962000,22850,22850,22850,22850,183
|
|
20240822,092400,136780450,22850,22850,22850,22850,10
|
|
20240822,092300,136551950,22850,22850,22850,22850,40
|
|
20240822,092200,135637950,22850,22900,22900,22850,600
|
|
20240822,092100,121922350,22950,22950,22950,22950,1
|
|
20240822,092000,121899400,22900,22900,22900,22900,45
|
|
20240822,091900,120868900,22900,22900,22900,22900,7
|
|
20240822,091800,120708600,22950,22850,22950,22850,24
|
|
20240822,091700,120158700,22850,22850,22850,22850,3
|
|
20240822,091600,120090150,22850,22900,22900,22850,94
|
|
20240822,091500,117938250,22900,22900,22900,22900,291
|
|
20240822,091400,111274350,22900,22950,22950,22900,648
|
|
20240822,091300,96421950,22950,22950,22950,22950,7
|
|
20240822,091200,96261300,22950,22950,22950,22950,434
|
|
20240822,091100,86301000,22950,23000,23000,22950,639
|
|
20240822,091000,71625500,23000,23050,23050,23000,737
|
|
20240822,090900,54654500,23050,23050,23050,23050,53
|
|
20240822,090800,53432850,23150,23150,23150,23150,1
|
|
20240822,090700,53409700,23150,23250,23250,23150,15
|
|
20240822,090600,53062050,23250,23250,23250,23250,0
|
|
20240822,090500,53062050,23250,23050,23250,23050,102
|
|
20240822,090400,50690950,23250,23200,23250,23200,223
|
|
20240822,090300,45507200,23000,23000,23000,23000,8
|
|
20240822,090200,45323200,23050,23100,23100,23000,1370
|
|
20240822,090100,13761400,23100,23150,23150,23100,24
|
|
20240822,090000,13206000,23250,23250,23250,23250,568
|