587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,184400,2446887540,19580,19580,19580,19580,2196
|
|
20240820,184300,2446887540,19580,19580,19580,19580,0
|
|
20240820,184200,2446887540,19580,19580,19580,19580,0
|
|
20240820,184100,2446887540,19580,19580,19580,19580,0
|
|
20240820,184000,2446887540,19580,19580,19580,19580,0
|
|
20240820,183900,2446887540,19580,19580,19580,19580,0
|
|
20240820,183800,2446887540,19580,19580,19580,19580,0
|
|
20240820,183700,2446887540,19580,19580,19580,19580,0
|
|
20240820,183600,2446887540,19580,19580,19580,19580,0
|
|
20240820,183500,2446887540,19580,19580,19580,19580,0
|
|
20240820,183400,2446887540,19580,19580,19580,19580,0
|
|
20240820,183300,2446887540,19580,19580,19580,19580,0
|
|
20240820,183200,2446887540,19580,19580,19580,19580,0
|
|
20240820,183100,2446887540,19580,19580,19580,19580,0
|
|
20240820,183000,2446887540,19580,19580,19580,19580,0
|
|
20240820,182900,2446887540,19580,19580,19580,19580,0
|
|
20240820,182800,2446887540,19580,19580,19580,19580,0
|
|
20240820,182700,2446887540,19580,19580,19580,19580,0
|
|
20240820,182600,2446887540,19580,19580,19580,19580,0
|
|
20240820,182500,2446887540,19580,19580,19580,19580,0
|
|
20240820,182400,2446887540,19580,19580,19580,19580,0
|
|
20240820,182300,2446887540,19580,19580,19580,19580,0
|
|
20240820,182200,2446887540,19580,19580,19580,19580,0
|
|
20240820,182100,2446887540,19580,19580,19580,19580,0
|
|
20240820,182000,2446887540,19580,19580,19580,19580,0
|
|
20240820,181900,2446887540,19580,19580,19580,19580,0
|
|
20240820,181800,2446887540,19580,19580,19580,19580,0
|
|
20240820,181700,2446887540,19580,19580,19580,19580,0
|
|
20240820,181600,2446887540,19580,19580,19580,19580,0
|
|
20240820,181500,2446887540,19580,19580,19580,19580,0
|
|
20240820,181400,2446887540,19580,19580,19580,19580,2196
|
|
20240820,181300,2446887540,19580,19580,19580,19580,0
|
|
20240820,181200,2446887540,19580,19580,19580,19580,0
|
|
20240820,181100,2446887540,19580,19580,19580,19580,0
|
|
20240820,181000,2446887540,19580,19580,19580,19580,0
|
|
20240820,180900,2446887540,19580,19580,19580,19580,0
|
|
20240820,180800,2446887540,19580,19580,19580,19580,0
|
|
20240820,180700,2446887540,19580,19580,19580,19580,0
|
|
20240820,180600,2446887540,19580,19580,19580,19580,0
|
|
20240820,180500,2446887540,19580,19580,19580,19580,0
|
|
20240820,180400,2446887540,19580,19580,19580,19580,0
|
|
20240820,180300,2446887540,19580,19580,19580,19580,0
|
|
20240820,180200,2446887540,19580,19580,19580,19580,0
|
|
20240820,180100,2446887540,19580,19580,19580,19580,0
|
|
20240820,180000,2446887540,19580,19580,19580,19580,0
|
|
20240820,175900,2446887540,19580,19580,19580,19580,0
|
|
20240820,175800,2446887540,19580,19580,19580,19580,0
|
|
20240820,175700,2446887540,19580,19580,19580,19580,0
|
|
20240820,175600,2446887540,19580,19580,19580,19580,0
|
|
20240820,175500,2446887540,19580,19580,19580,19580,0
|
|
20240820,175400,2446887540,19580,19580,19580,19580,0
|
|
20240820,175300,2446887540,19580,19580,19580,19580,0
|
|
20240820,175200,2446887540,19580,19580,19580,19580,0
|
|
20240820,175100,2446887540,19580,19580,19580,19580,0
|
|
20240820,175000,2446887540,19580,19580,19580,19580,0
|
|
20240820,174900,2446887540,19580,19580,19580,19580,0
|
|
20240820,174800,2446887540,19580,19580,19580,19580,0
|
|
20240820,174700,2446887540,19580,19580,19580,19580,0
|
|
20240820,174600,2446887540,19580,19580,19580,19580,0
|
|
20240820,174500,2446887540,19580,19580,19580,19580,0
|
|
20240820,174400,2446887540,19580,19580,19580,19580,2196
|
|
20240820,174300,2446887540,19580,19580,19580,19580,0
|
|
20240820,174200,2446887540,19580,19580,19580,19580,0
|
|
20240820,174100,2446887540,19580,19580,19580,19580,0
|
|
20240820,174000,2446887540,19580,19580,19580,19580,0
|
|
20240820,173900,2446887540,19580,19580,19580,19580,0
|
|
20240820,173800,2446887540,19580,19580,19580,19580,0
|
|
20240820,173700,2446887540,19580,19580,19580,19580,0
|
|
20240820,173600,2446887540,19580,19580,19580,19580,0
|
|
20240820,173500,2446887540,19580,19580,19580,19580,0
|
|
20240820,173400,2446887540,19580,19580,19580,19580,0
|
|
20240820,173300,2446887540,19580,19580,19580,19580,0
|
|
20240820,173200,2446887540,19580,19580,19580,19580,0
|
|
20240820,173100,2446887540,19580,19580,19580,19580,0
|
|
20240820,173000,2446887540,19580,19580,19580,19580,0
|
|
20240820,172900,2446887540,19580,19580,19580,19580,0
|
|
20240820,172800,2446887540,19580,19580,19580,19580,0
|
|
20240820,172700,2446887540,19580,19580,19580,19580,0
|
|
20240820,172600,2446887540,19580,19580,19580,19580,0
|
|
20240820,172500,2446887540,19580,19580,19580,19580,0
|
|
20240820,172400,2446887540,19580,19580,19580,19580,0
|
|
20240820,172300,2446887540,19580,19580,19580,19580,0
|
|
20240820,172200,2446887540,19580,19580,19580,19580,0
|
|
20240820,172100,2446887540,19580,19580,19580,19580,0
|
|
20240820,172000,2446887540,19580,19580,19580,19580,0
|
|
20240820,171900,2446887540,19580,19580,19580,19580,0
|
|
20240820,171800,2446887540,19580,19580,19580,19580,0
|
|
20240820,171700,2446887540,19580,19580,19580,19580,0
|
|
20240820,171600,2446887540,19580,19580,19580,19580,0
|
|
20240820,171500,2446887540,19580,19580,19580,19580,0
|
|
20240820,171400,2446887540,19580,19580,19580,19580,2196
|
|
20240820,171300,2446887540,19580,19580,19580,19580,0
|
|
20240820,171200,2446887540,19580,19580,19580,19580,0
|
|
20240820,171100,2446887540,19580,19580,19580,19580,0
|
|
20240820,171000,2446887540,19580,19580,19580,19580,0
|
|
20240820,170900,2446887540,19580,19580,19580,19580,0
|
|
20240820,170800,2446887540,19580,19580,19580,19580,0
|
|
20240820,170700,2446887540,19580,19580,19580,19580,0
|
|
20240820,170600,2446887540,19580,19580,19580,19580,0
|
|
20240820,170500,2446887540,19580,19580,19580,19580,0
|
|
20240820,170400,2446887540,19580,19580,19580,19580,0
|
|
20240820,170300,2446887540,19580,19580,19580,19580,0
|
|
20240820,170200,2446887540,19580,19580,19580,19580,0
|
|
20240820,170100,2446887540,19580,19580,19580,19580,0
|
|
20240820,170000,2446887540,19580,19580,19580,19580,0
|
|
20240820,165900,2446887540,19580,19580,19580,19580,0
|
|
20240820,165800,2446887540,19580,19580,19580,19580,0
|
|
20240820,165700,2446887540,19580,19580,19580,19580,0
|
|
20240820,165600,2446887540,19580,19580,19580,19580,0
|
|
20240820,165500,2446887540,19580,19580,19580,19580,0
|
|
20240820,165400,2446887540,19580,19580,19580,19580,0
|
|
20240820,165300,2446887540,19580,19580,19580,19580,0
|
|
20240820,165200,2446887540,19580,19580,19580,19580,0
|
|
20240820,165100,2446887540,19580,19580,19580,19580,0
|
|
20240820,165000,2446887540,19580,19580,19580,19580,0
|
|
20240820,164900,2446887540,19580,19580,19580,19580,0
|
|
20240820,164800,2446887540,19580,19580,19580,19580,0
|
|
20240820,164700,2446887540,19580,19580,19580,19580,0
|
|
20240820,164600,2446887540,19580,19580,19580,19580,0
|
|
20240820,164500,2446887540,19580,19580,19580,19580,0
|
|
20240820,164400,2446887540,19580,19580,19580,19580,2196
|
|
20240820,164300,2446887540,19580,19580,19580,19580,0
|
|
20240820,164200,2446887540,19580,19580,19580,19580,0
|
|
20240820,164100,2446887540,19580,19580,19580,19580,0
|
|
20240820,164000,2446887540,19580,19580,19580,19580,0
|
|
20240820,163900,2446887540,19580,19580,19580,19580,0
|
|
20240820,163800,2446887540,19580,19580,19580,19580,0
|
|
20240820,163700,2446887540,19580,19580,19580,19580,0
|
|
20240820,163600,2446887540,19580,19580,19580,19580,0
|
|
20240820,163500,2446887540,19580,19580,19580,19580,0
|
|
20240820,163400,2446887540,19580,19580,19580,19580,0
|
|
20240820,163300,2446887540,19580,19580,19580,19580,0
|
|
20240820,163200,2446887540,19580,19580,19580,19580,0
|
|
20240820,163100,2446887540,19580,19580,19580,19580,0
|
|
20240820,163000,2446887540,19580,19580,19580,19580,0
|
|
20240820,162900,2446887540,19580,19580,19580,19580,0
|
|
20240820,162800,2446887540,19580,19580,19580,19580,0
|
|
20240820,162700,2446887540,19580,19580,19580,19580,0
|
|
20240820,162600,2446887540,19580,19580,19580,19580,0
|
|
20240820,162500,2446887540,19580,19580,19580,19580,0
|
|
20240820,162400,2446887540,19580,19580,19580,19580,0
|
|
20240820,162300,2446887540,19580,19580,19580,19580,0
|
|
20240820,162200,2446887540,19580,19580,19580,19580,0
|
|
20240820,162100,2446887540,19580,19580,19580,19580,0
|
|
20240820,162000,2446887540,19580,19580,19580,19580,0
|
|
20240820,161900,2446887540,19580,19580,19580,19580,0
|
|
20240820,161800,2446887540,19580,19580,19580,19580,0
|
|
20240820,161700,2446887540,19580,19580,19580,19580,0
|
|
20240820,161600,2446887540,19580,19580,19580,19580,0
|
|
20240820,161500,2446887540,19580,19580,19580,19580,0
|
|
20240820,161400,2446887540,19580,19580,19580,19580,2196
|
|
20240820,161300,2446887540,19580,19580,19580,19580,0
|
|
20240820,161200,2446887540,19580,19580,19580,19580,0
|
|
20240820,161100,2446887540,19580,19580,19580,19580,0
|
|
20240820,161000,2446887540,19580,19580,19580,19580,0
|
|
20240820,160900,2446887540,19580,19580,19580,19580,0
|
|
20240820,160800,2446887540,19580,19580,19580,19580,0
|
|
20240820,160700,2446887540,19580,19580,19580,19580,0
|
|
20240820,160600,2446887540,19580,19580,19580,19580,0
|
|
20240820,160500,2446887540,19580,19580,19580,19580,0
|
|
20240820,160400,2446887540,19580,19580,19580,19580,0
|
|
20240820,160300,2446887540,19580,19580,19580,19580,0
|
|
20240820,160200,2446887540,19580,19580,19580,19580,0
|
|
20240820,160100,2446887540,19580,19580,19580,19580,0
|
|
20240820,160000,2446887540,19580,19580,19580,19580,0
|
|
20240820,155900,2446887540,19580,19580,19580,19580,0
|
|
20240820,155800,2446887540,19580,19580,19580,19580,0
|
|
20240820,155700,2446887540,19580,19580,19580,19580,0
|
|
20240820,155600,2446887540,19580,19580,19580,19580,0
|
|
20240820,155500,2446887540,19580,19580,19580,19580,0
|
|
20240820,155400,2446887540,19580,19580,19580,19580,0
|
|
20240820,155300,2446887540,19580,19580,19580,19580,0
|
|
20240820,155200,2446887540,19580,19580,19580,19580,0
|
|
20240820,155100,2446887540,19580,19580,19580,19580,0
|
|
20240820,155000,2446887540,19580,19580,19580,19580,0
|
|
20240820,154900,2446887540,19580,19580,19580,19580,0
|
|
20240820,154800,2446887540,19580,19580,19580,19580,0
|
|
20240820,154700,2446887540,19580,19580,19580,19580,0
|
|
20240820,154600,2446887540,19580,19580,19580,19580,0
|
|
20240820,154500,2446887540,19580,19580,19580,19580,0
|
|
20240820,154400,2446887540,19580,19580,19580,19580,2196
|
|
20240820,154300,2446887540,19580,19580,19580,19580,0
|
|
20240820,154200,2446887540,19580,19580,19580,19580,0
|
|
20240820,154100,2446887540,19580,19580,19580,19580,0
|
|
20240820,154000,2446887540,19580,19580,19580,19580,0
|
|
20240820,153900,2446887540,19580,19580,19580,19580,0
|
|
20240820,153800,2446887540,19580,19580,19580,19580,0
|
|
20240820,153700,2446887540,19580,19580,19580,19580,0
|
|
20240820,153600,2446887540,19580,19580,19580,19580,0
|
|
20240820,153500,2446887540,19580,19580,19580,19580,0
|
|
20240820,153400,2446887540,19580,19580,19580,19580,0
|
|
20240820,153300,2446887540,19580,19580,19580,19580,0
|
|
20240820,153200,2446887540,19580,19580,19580,19580,0
|
|
20240820,153100,2446887540,19580,19580,19580,19580,0
|
|
20240820,153000,2446887540,19580,19580,19580,19580,2196
|
|
20240820,152900,2403889860,19620,19620,19620,19620,0
|
|
20240820,152800,2403889860,19620,19620,19620,19620,0
|
|
20240820,152700,2403889860,19620,19620,19620,19620,0
|
|
20240820,152600,2403889860,19620,19620,19620,19620,0
|
|
20240820,152500,2403889860,19620,19620,19620,19620,0
|
|
20240820,152400,2403889860,19620,19620,19620,19620,0
|
|
20240820,152300,2403889860,19620,19620,19620,19620,0
|
|
20240820,152200,2403889860,19620,19620,19620,19620,0
|
|
20240820,152100,2403889860,19620,19620,19620,19620,0
|
|
20240820,152000,2403889860,19620,19620,19620,19620,0
|
|
20240820,151900,2403889860,19620,19630,19630,19600,678
|
|
20240820,151800,2390596080,19610,19630,19640,19610,278
|
|
20240820,151700,2385139370,19630,19640,19640,19630,395
|
|
20240820,151600,2377384350,19640,19630,19640,19600,179
|
|
20240820,151500,2373869230,19630,19600,19630,19600,266
|
|
20240820,151400,2368650620,19600,19630,19630,19600,832
|
|
20240820,151300,2352330880,19630,19640,19640,19620,251
|
|
20240820,151200,2347401600,19620,19640,19660,19620,1042
|
|
20240820,151100,2326935820,19650,19650,19650,19640,577
|
|
20240820,151000,2315599540,19650,19640,19650,19640,531
|
|
20240820,150900,2305167290,19630,19630,19640,19600,502
|
|
20240820,150800,2295322770,19640,19610,19650,19610,949
|
|
20240820,150700,2276708880,19610,19590,19610,19580,505
|
|
20240820,150600,2266811000,19590,19580,19600,19580,296
|
|
20240820,150500,2261011300,19590,19570,19590,19570,1071
|
|
20240820,150400,2240051810,19570,19550,19580,19550,1123
|
|
20240820,150300,2218073600,19540,19570,19580,19540,547
|
|
20240820,150200,2207373360,19570,19560,19580,19540,987
|
|
20240820,150100,2188075700,19560,19530,19560,19530,2287
|
|
20240820,150000,2143379030,19540,19510,19540,19510,982
|
|
20240820,145900,2124201580,19510,19530,19530,19510,386
|
|
20240820,145800,2116663400,19510,19510,19520,19510,482
|
|
20240820,145700,2107255230,19510,19530,19530,19510,141
|
|
20240820,145600,2104502370,19520,19500,19530,19500,392
|
|
20240820,145500,2096851480,19520,19450,19520,19450,2854
|
|
20240820,145400,2041237450,19450,19430,19450,19430,10
|
|
20240820,145300,2041042970,19420,19420,19430,19420,122
|
|
20240820,145200,2038672810,19420,19440,19450,19400,867
|
|
20240820,145100,2021850010,19440,19430,19440,19400,471
|
|
20240820,145000,2012708700,19420,19420,19440,19420,15
|
|
20240820,144900,2012417370,19420,19440,19450,19420,1166
|
|
20240820,144800,1989764840,19440,19440,19450,19440,54
|
|
20240820,144700,1988714860,19440,19440,19450,19440,85
|
|
20240820,144600,1987062280,19440,19440,19450,19440,33
|
|
20240820,144500,1986420750,19440,19440,19450,19440,280
|
|
20240820,144400,1980976170,19450,19440,19450,19440,30
|
|
20240820,144300,1980392800,19430,19470,19480,19430,711
|
|
20240820,144200,1966560760,19470,19470,19480,19470,339
|
|
20240820,144100,1959959890,19470,19480,19480,19470,222
|
|
20240820,144000,1955635350,19480,19480,19490,19480,153
|
|
20240820,143900,1952654600,19480,19490,19490,19480,182
|
|
20240820,143800,1949107970,19490,19480,19490,19480,22
|
|
20240820,143700,1948679200,19480,19480,19480,19480,112
|
|
20240820,143600,1946497440,19490,19490,19490,19480,41
|
|
20240820,143500,1945698400,19490,19500,19500,19490,127
|
|
20240820,143400,1943222490,19510,19490,19510,19480,227
|
|
20240820,143300,1938796810,19480,19490,19500,19480,184
|
|
20240820,143200,1935210270,19500,19500,19510,19500,2403
|
|
20240820,143100,1888349130,19500,19480,19500,19480,3879
|
|
20240820,143000,1812751860,19470,19460,19470,19450,463
|
|
20240820,142900,1803737800,19460,19460,19460,19460,269
|
|
20240820,142800,1798503060,19460,19460,19460,19460,58
|
|
20240820,142700,1797374380,19450,19460,19460,19450,82
|
|
20240820,142600,1795779000,19450,19460,19460,19450,325
|
|
20240820,142500,1789454530,19460,19470,19470,19460,43
|
|
20240820,142400,1788617710,19470,19470,19480,19470,219
|
|
20240820,142300,1784353730,19480,19470,19480,19460,323
|
|
20240820,142200,1778065580,19470,19460,19470,19450,764
|
|
20240820,142100,1763200550,19470,19450,19470,19440,698
|
|
20240820,142000,1749619760,19460,19450,19470,19450,143
|
|
20240820,141900,1746836840,19430,19460,19460,19420,213
|
|
20240820,141800,1742693670,19470,19470,19470,19450,281
|
|
20240820,141700,1737226240,19460,19370,19460,19360,5345
|
|
20240820,141600,1633443350,19360,19360,19360,19350,148
|
|
20240820,141500,1630578080,19340,19290,19360,19290,1848
|
|
20240820,141400,1594854590,19290,19290,19290,19290,20
|
|
20240820,141300,1594468790,19280,19270,19280,19270,90
|
|
20240820,141200,1592734090,19270,19280,19280,19270,12
|
|
20240820,141100,1592502830,19280,19280,19280,19270,121
|
|
20240820,141000,1590170760,19280,19280,19280,19280,2
|
|
20240820,140900,1590132200,19260,19290,19290,19260,423
|
|
20240820,140800,1581983240,19290,19290,19290,19290,475
|
|
20240820,140700,1572820490,19290,19300,19300,19290,240
|
|
20240820,140600,1568188990,19290,19250,19290,19250,468
|
|
20240820,140500,1559168660,19250,19250,19250,19250,10
|
|
20240820,140400,1558976160,19250,19250,19250,19250,5
|
|
20240820,140300,1558879910,19240,19240,19240,19240,6
|
|
20240820,140200,1558764470,19240,19260,19260,19240,371
|
|
20240820,140100,1551623710,19260,19260,19260,19250,121
|
|
20240820,140000,1549293560,19260,19270,19270,19260,237
|
|
20240820,135900,1544726580,19270,19270,19270,19270,0
|
|
20240820,135800,1544726580,19270,19280,19280,19270,366
|
|
20240820,135700,1537670510,19300,19290,19300,19280,767
|
|
20240820,135600,1522880310,19320,19280,19320,19280,217
|
|
20240820,135500,1518692520,19280,19270,19280,19270,216
|
|
20240820,135400,1514528750,19270,19270,19270,19270,28
|
|
20240820,135300,1513989190,19240,19230,19240,19230,146
|
|
20240820,135200,1511180840,19240,19240,19240,19230,9
|
|
20240820,135100,1511007690,19240,19250,19250,19240,240
|
|
20240820,135000,1506388320,19280,19280,19280,19280,20
|
|
20240820,134900,1506002720,19260,19260,19260,19260,74
|
|
20240820,134800,1504577480,19250,19260,19270,19250,382
|
|
20240820,134700,1497222370,19260,19260,19260,19260,31
|
|
20240820,134600,1496625310,19260,19300,19300,19260,146
|
|
20240820,134500,1493812830,19290,19290,19290,19290,39
|
|
20240820,134400,1493060520,19260,19260,19260,19260,33
|
|
20240820,134300,1492424940,19260,19300,19300,19260,808
|
|
20240820,134200,1476850120,19270,19270,19270,19270,114
|
|
20240820,134100,1474653340,19270,19310,19310,19270,164
|
|
20240820,134000,1471493020,19270,19390,19390,19270,1530
|
|
20240820,133900,1441910830,19390,19380,19400,19360,1365
|
|
20240820,133800,1415466160,19370,19380,19390,19360,98
|
|
20240820,133700,1413567150,19400,19280,19400,19270,5192
|
|
20240820,133600,1313162890,19280,19250,19290,19250,991
|
|
20240820,133500,1294066360,19250,19220,19250,19220,347
|
|
20240820,133400,1287391710,19220,19220,19220,19210,89
|
|
20240820,133300,1285681190,19200,19220,19220,19200,38
|
|
20240820,133200,1284950890,19220,19200,19230,19180,272
|
|
20240820,133100,1279724520,19220,19190,19220,19190,438
|
|
20240820,133000,1271314050,19200,19180,19200,19180,2221
|
|
20240820,132900,1228681420,19180,19180,19180,19170,68
|
|
20240820,132800,1227377290,19180,19180,19180,19180,120
|
|
20240820,132700,1225075690,19180,19190,19190,19180,98
|
|
20240820,132600,1223195460,19180,19180,19180,19180,259
|
|
20240820,132500,1218227840,19180,19180,19180,19180,128
|
|
20240820,132400,1215772800,19140,19170,19180,19140,52
|
|
20240820,132300,1214777450,19170,19100,19180,19100,2350
|
|
20240820,132200,1169813910,19100,19100,19100,19100,10
|
|
20240820,132100,1169622910,19100,19100,19100,19100,256
|
|
20240820,132000,1164733310,19090,19090,19090,19090,94
|
|
20240820,131900,1162938850,19090,19090,19090,19090,50
|
|
20240820,131800,1161984350,19100,19100,19100,19100,0
|
|
20240820,131700,1161984350,19100,19100,19100,19100,1
|
|
20240820,131600,1161965250,19090,19090,19090,19090,7
|
|
20240820,131500,1161831620,19100,19100,19100,19100,0
|
|
20240820,131400,1161831620,19100,19090,19100,19090,142
|
|
20240820,131300,1159120830,19090,19100,19100,19090,55
|
|
20240820,131200,1158070380,19100,19080,19100,19080,283
|
|
20240820,131100,1152668740,19080,19060,19080,19060,517
|
|
20240820,131000,1142807390,19050,19030,19050,19030,414
|
|
20240820,130900,1134923860,19020,19000,19020,18990,580
|
|
20240820,130800,1123898130,19000,19010,19010,19000,300
|
|
20240820,130700,1118198120,19010,19000,19010,19000,65
|
|
20240820,130600,1116963070,19000,19010,19010,19000,303
|
|
20240820,130500,1111204040,19020,19020,19020,19020,0
|
|
20240820,130400,1111204040,19020,19020,19020,19020,177
|
|
20240820,130300,1107837500,19030,19060,19060,19030,398
|
|
20240820,130200,1100254690,19080,19080,19080,19080,0
|
|
20240820,130100,1100254690,19080,19060,19080,19060,36
|
|
20240820,130000,1099568010,19080,19070,19080,19070,186
|
|
20240820,125900,1096020120,19070,19070,19070,19070,204
|
|
20240820,125800,1092129840,19070,19070,19070,19070,1
|
|
20240820,125700,1092110770,19060,19070,19070,19060,43
|
|
20240820,125600,1091291160,19070,19040,19070,19040,289
|
|
20240820,125500,1085782890,19040,19040,19040,19040,2
|
|
20240820,125400,1085744810,19040,19040,19040,19040,0
|
|
20240820,125300,1085744810,19040,19040,19040,19040,214
|
|
20240820,125200,1081670250,19040,19030,19040,19030,51
|
|
20240820,125100,1080699710,19030,19030,19030,19030,182
|
|
20240820,125000,1077236250,19060,19050,19060,19050,11
|
|
20240820,124900,1077026650,19060,19060,19060,19060,0
|
|
20240820,124800,1077026650,19060,19060,19060,19060,0
|
|
20240820,124700,1077026650,19060,19030,19060,19030,84
|
|
20240820,124600,1075427110,19060,19060,19060,19060,1
|
|
20240820,124500,1075408050,19060,19060,19060,19060,0
|
|
20240820,124400,1075408050,19060,19070,19070,19060,7
|
|
20240820,124300,1075274570,19070,19010,19070,19010,140
|
|
20240820,124200,1072606410,19010,19010,19010,19010,77
|
|
20240820,124100,1071142640,19020,19020,19070,19010,798
|
|
20240820,124000,1055944880,19010,19010,19010,19010,1
|
|
20240820,123900,1055925870,19010,19020,19020,19010,21
|
|
20240820,123800,1055526460,19010,19000,19010,19000,70
|
|
20240820,123700,1054195860,19000,19010,19010,19000,412
|
|
20240820,123600,1046363840,19020,19020,19020,19020,20
|
|
20240820,123500,1045983440,19010,19010,19010,19010,1
|
|
20240820,123400,1045964430,19010,19020,19020,19010,101
|
|
20240820,123300,1044043420,19020,19020,19020,19020,12
|
|
20240820,123200,1043815180,19020,19020,19020,19020,242
|
|
20240820,123100,1039212340,19020,19020,19020,19020,21
|
|
20240820,123000,1038812920,19020,19030,19030,19020,86
|
|
20240820,122900,1037176840,19030,19030,19030,19030,0
|
|
20240820,122800,1037176840,19030,19030,19030,19030,145
|
|
20240820,122700,1034417490,19030,19030,19030,19030,16
|
|
20240820,122600,1034113010,19030,19030,19030,19030,4
|
|
20240820,122500,1034036890,19030,19030,19030,19030,40
|
|
20240820,122400,1033275690,19050,19050,19050,19050,2
|
|
20240820,122300,1033237590,19050,19050,19050,19050,0
|
|
20240820,122200,1033237590,19050,19020,19050,19020,30
|
|
20240820,122100,1032666390,19020,19020,19020,19020,26
|
|
20240820,122000,1032171870,19020,19010,19020,19010,54
|
|
20240820,121900,1031145300,19010,19010,19010,19010,1
|
|
20240820,121800,1031126290,19010,19010,19010,19010,0
|
|
20240820,121700,1031126290,19010,19010,19010,19010,0
|
|
20240820,121600,1031126290,19010,19010,19010,19010,0
|
|
20240820,121500,1031126290,19010,19010,19010,19010,0
|
|
20240820,121400,1031126290,19010,19010,19010,19010,50
|
|
20240820,121300,1030175790,19010,19010,19010,19010,0
|
|
20240820,121200,1030175790,19010,19010,19010,19010,0
|
|
20240820,121100,1030175790,19010,19060,19060,19010,253
|
|
20240820,121000,1025363660,19060,19060,19060,19060,0
|
|
20240820,120900,1025363660,19060,19020,19060,19020,91
|
|
20240820,120800,1023630940,19020,19020,19020,19020,0
|
|
20240820,120700,1023630940,19020,19020,19020,19020,0
|
|
20240820,120600,1023630940,19020,19020,19020,19010,12
|
|
20240820,120500,1023402800,19020,19020,19020,19020,2
|
|
20240820,120400,1023364760,19020,19010,19020,19010,29
|
|
20240820,120300,1022813190,19010,19030,19030,19010,65
|
|
20240820,120200,1021577130,19030,19050,19050,19030,121
|
|
20240820,120100,1019272100,19050,19050,19050,19050,20
|
|
20240820,120000,1018891100,19050,19050,19060,19050,23
|
|
20240820,115900,1018452750,19050,19050,19050,19050,0
|
|
20240820,115800,1018452750,19050,19060,19060,19050,440
|
|
20240820,115700,1010068700,19060,19060,19060,19060,0
|
|
20240820,115600,1010068700,19060,19070,19070,19060,290
|
|
20240820,115500,1004538900,19070,19070,19070,19070,0
|
|
20240820,115400,1004538900,19070,19070,19070,19070,4
|
|
20240820,115300,1004462620,19070,19060,19070,19060,110
|
|
20240820,115200,1002365320,19060,19060,19060,19060,11
|
|
20240820,115100,1002155660,19050,19050,19050,19050,0
|
|
20240820,115000,1002155660,19050,19050,19050,19050,1
|
|
20240820,114900,1002136610,19060,19060,19060,19060,4
|
|
20240820,114800,1002060370,19060,19060,19060,19060,114
|
|
20240820,114700,999887530,19030,19050,19050,19030,50
|
|
20240820,114600,998935480,19050,19050,19050,19050,213
|
|
20240820,114500,994877830,19050,19040,19050,19040,23
|
|
20240820,114400,994439850,19040,19040,19050,19040,15
|
|
20240820,114300,994154130,19040,19020,19040,19020,243
|
|
20240820,114200,989531660,19030,19030,19030,19030,236
|
|
20240820,114100,985040580,19050,19050,19050,19050,46
|
|
20240820,114000,984164280,19050,19050,19050,19050,22
|
|
20240820,113900,983745180,19020,19020,19020,19020,0
|
|
20240820,113800,983745180,19020,19020,19020,19020,30
|
|
20240820,113700,983174580,19020,19020,19020,19020,0
|
|
20240820,113600,983174580,19020,19040,19050,19020,88
|
|
20240820,113500,981499850,19040,19020,19040,19020,3
|
|
20240820,113400,981442750,19020,19010,19020,19010,133
|
|
20240820,113300,978914320,19010,19010,19010,19010,0
|
|
20240820,113200,978914320,19010,19010,19010,19010,2
|
|
20240820,113100,978876300,19000,19010,19010,19000,51
|
|
20240820,113000,977907290,19000,19000,19000,19000,119
|
|
20240820,112900,975646290,19020,19010,19020,19010,20
|
|
20240820,112800,975265900,18950,18950,18950,18950,20
|
|
20240820,112700,974886900,18950,18960,18960,18950,100
|
|
20240820,112600,972991700,18960,19010,19010,18950,890
|
|
20240820,112500,956118910,19000,19020,19020,19000,632
|
|
20240820,112400,944108410,19020,19020,19020,19020,40
|
|
20240820,112300,943347610,19030,19040,19040,19030,237
|
|
20240820,112200,938837490,19050,19050,19050,19050,0
|
|
20240820,112100,938837490,19050,19050,19050,19050,16
|
|
20240820,112000,938532690,19050,19050,19050,19050,42
|
|
20240820,111900,937732590,19060,19060,19060,19060,0
|
|
20240820,111800,937732590,19060,19010,19060,19000,130
|
|
20240820,111700,935260400,19010,19010,19010,19010,360
|
|
20240820,111600,928416800,19010,19010,19010,19010,0
|
|
20240820,111500,928416800,19010,19030,19030,19010,50
|
|
20240820,111400,927466080,19060,19060,19060,19060,120
|
|
20240820,111300,925178880,19060,19060,19060,19060,0
|
|
20240820,111200,925178880,19060,19060,19060,19060,10
|
|
20240820,111100,924988280,19060,19030,19060,19030,132
|
|
20240820,111000,922472990,19030,19020,19030,19020,15
|
|
20240820,110900,922187550,19020,19020,19020,19020,51
|
|
20240820,110800,921217530,19020,19020,19020,19020,27
|
|
20240820,110700,920703990,19020,19000,19020,19000,108
|
|
20240820,110600,918650130,19000,19020,19020,19000,61
|
|
20240820,110500,917490710,19020,19020,19020,19020,210
|
|
20240820,110400,913496510,19020,18970,19020,18970,1294
|
|
20240820,110300,888909040,18960,18960,18960,18960,100
|
|
20240820,110200,887013040,18960,18970,18970,18960,96
|
|
20240820,110100,885192830,18960,18970,18970,18960,270
|
|
20240820,110000,880072200,18970,18980,18980,18970,2
|
|
20240820,105900,880034250,18980,18980,18980,18980,1
|
|
20240820,105800,880015270,18970,18970,18970,18970,4
|
|
20240820,105700,879939390,18960,18960,18960,18960,0
|
|
20240820,105600,879939390,18960,18960,18960,18960,1
|
|
20240820,105500,879920430,18980,18970,18980,18960,61
|
|
20240820,105400,878763750,18970,18970,18970,18970,50
|
|
20240820,105300,877815250,18970,18970,18970,18970,85
|
|
20240820,105200,876202800,18970,18970,18970,18970,71
|
|
20240820,105100,874855930,18970,18970,18970,18970,57
|
|
20240820,105000,873774640,18970,18990,18990,18970,733
|
|
20240820,104900,859865170,18990,19000,19000,18990,105
|
|
20240820,104800,857871170,19000,19000,19000,19000,54
|
|
20240820,104700,856845170,19000,18990,19000,18990,106
|
|
20240820,104600,854831410,19000,19000,19000,19000,43
|
|
20240820,104500,854014410,19010,19010,19010,19010,9
|
|
20240820,104400,853843320,19000,19000,19000,19000,1
|
|
20240820,104300,853824320,19010,19000,19010,19000,121
|
|
20240820,104200,851525110,19010,19010,19010,19010,0
|
|
20240820,104100,851525110,19010,19010,19010,19010,1
|
|
20240820,104000,851506100,18990,18990,18990,18990,1
|
|
20240820,103900,851487110,19010,19000,19010,19000,4
|
|
20240820,103800,851411100,19000,19010,19010,19000,41
|
|
20240820,103700,850632070,19010,18970,19010,18970,6
|
|
20240820,103600,850518210,18970,18970,18970,18970,69
|
|
20240820,103500,849209280,18970,19000,19010,18970,331
|
|
20240820,103400,842926230,19010,19010,19010,19010,1
|
|
20240820,103300,842907220,19000,19000,19000,19000,0
|
|
20240820,103200,842907220,19000,19010,19010,19000,9
|
|
20240820,103100,842736150,18960,18980,18980,18960,504
|
|
20240820,103000,833173150,19010,18980,19010,18980,101
|
|
20240820,102900,831256140,18970,19060,19060,18970,935
|
|
20240820,102800,813452440,19070,19060,19070,19060,217
|
|
20240820,102700,809315250,19060,19070,19070,19060,88
|
|
20240820,102600,807637950,19050,19040,19070,19040,613
|
|
20240820,102500,795964470,19040,19030,19040,19030,35
|
|
20240820,102400,795298410,19030,18970,19030,18970,1243
|
|
20240820,102300,771682410,18960,18960,18960,18960,26
|
|
20240820,102200,771189450,18980,18990,18990,18980,180
|
|
20240820,102100,767772010,18990,18990,18990,18990,305
|
|
20240820,102000,761980060,18990,18980,18990,18980,204
|
|
20240820,101900,758106120,19000,19000,19000,19000,0
|
|
20240820,101800,758106120,19000,19000,19000,19000,17
|
|
20240820,101700,757783120,19010,18920,19010,18910,698
|
|
20240820,101600,744540590,18910,18910,18910,18910,1
|
|
20240820,101500,744521680,19000,19000,19000,19000,0
|
|
20240820,101400,744521680,19000,18990,19000,18990,55
|
|
20240820,101300,743477180,18990,18990,18990,18990,20
|
|
20240820,101200,743097380,18990,18990,18990,18990,58
|
|
20240820,101100,741995960,18990,18910,18990,18910,42
|
|
20240820,101000,741201660,18910,18910,18910,18910,1
|
|
20240820,100900,741182750,18900,18950,18950,18900,38
|
|
20240820,100800,740464250,19010,18910,19020,18910,752
|
|
20240820,100700,726202700,18910,18970,19020,18870,1377
|
|
20240820,100600,700147310,18960,19030,19030,18960,938
|
|
20240820,100500,682324140,19030,19030,19030,19030,8
|
|
20240820,100400,682171900,19010,19030,19030,19010,253
|
|
20240820,100300,677360780,19030,19030,19030,19030,2
|
|
20240820,100200,677322720,19010,19010,19010,19010,80
|
|
20240820,100100,675801920,19010,19050,19050,19010,26
|
|
20240820,100000,675307460,19050,19000,19050,19000,173
|
|
20240820,095900,672012110,19000,19010,19010,19000,397
|
|
20240820,095800,664465740,19010,19010,19010,19010,100
|
|
20240820,095700,662564740,19010,19050,19050,19010,2
|
|
20240820,095600,662526680,19010,19080,19080,19010,1402
|
|
20240820,095500,635874590,19080,19050,19080,19010,93
|
|
20240820,095400,634102110,19050,19050,19050,19050,38
|
|
20240820,095300,633378210,19070,19070,19070,19070,2
|
|
20240820,095200,633340070,19080,18970,19080,18970,18
|
|
20240820,095100,632997180,18960,19080,19080,18960,790
|
|
20240820,095000,617967980,19080,19070,19080,19070,100
|
|
20240820,094900,616060190,19080,19080,19080,19080,1
|
|
20240820,094800,616041110,18980,18990,19040,18980,278
|
|
20240820,094700,610763440,18990,19000,19000,18990,12
|
|
20240820,094600,610535540,18990,18920,18990,18920,1044
|
|
20240820,094500,590766220,18920,18930,18940,18920,282
|
|
20240820,094400,585425530,18930,18940,18940,18920,146
|
|
20240820,094300,582661690,18940,18970,18970,18940,114
|
|
20240820,094200,580501600,18960,18980,19000,18960,386
|
|
20240820,094100,573176800,18980,19020,19030,18980,960
|
|
20240820,094000,554936340,19020,19050,19050,19020,58
|
|
20240820,093900,553832620,19040,19050,19050,19040,493
|
|
20240820,093800,544445850,19040,19090,19090,19040,102
|
|
20240820,093700,542503370,19100,19010,19120,19000,120
|
|
20240820,093600,540219730,19010,19120,19120,19000,1735
|
|
20240820,093500,507232770,19120,19130,19130,19120,8
|
|
20240820,093400,507079740,19130,19050,19220,19050,248
|
|
20240820,093300,502344660,19070,19070,19070,19060,530
|
|
20240820,093200,492237580,19080,19140,19140,19080,861
|
|
20240820,093100,475791360,19140,19160,19220,19140,400
|
|
20240820,093000,468131140,19220,19230,19230,19200,25
|
|
20240820,092900,467650650,19230,19230,19230,19230,41
|
|
20240820,092800,466862220,19230,19250,19250,19230,65
|
|
20240820,092700,465611410,19240,19130,19240,19130,57
|
|
20240820,092600,464514840,19130,19130,19130,19130,22
|
|
20240820,092500,464093980,19100,19260,19260,19100,548
|
|
20240820,092400,453583340,19260,19260,19270,19250,266
|
|
20240820,092300,448458840,19260,19230,19260,19220,2554
|
|
20240820,092200,399357470,19230,19230,19230,19230,79
|
|
20240820,092100,397838300,19230,19250,19250,19230,16
|
|
20240820,092000,397530340,19200,19200,19200,19200,1018
|
|
20240820,091900,377984740,19200,19250,19270,19200,1114
|
|
20240820,091800,356560940,19250,19310,19310,19250,187
|
|
20240820,091700,352960730,19280,19260,19300,19260,867
|
|
20240820,091600,336240620,19270,19280,19280,19270,490
|
|
20240820,091500,326793800,19290,19280,19300,19280,296
|
|
20240820,091400,321086110,19310,19320,19320,19280,57
|
|
20240820,091300,319986160,19320,19330,19330,19280,319
|
|
20240820,091200,313825360,19350,19360,19360,19300,2681
|
|
20240820,091100,261924630,19360,19360,19360,19350,1152
|
|
20240820,091000,239622130,19350,19280,19360,19280,3418
|
|
20240820,090900,173566890,19280,19100,19280,19080,3164
|
|
20240820,090800,112932930,19080,19000,19100,19000,910
|
|
20240820,090700,95569340,19000,19000,19070,19000,481
|
|
20240820,090600,86420640,19000,19040,19080,18990,591
|
|
20240820,090500,75160750,19000,19000,19000,18980,913
|
|
20240820,090400,57815250,19000,18960,19000,18960,924
|
|
20240820,090300,40272820,18960,18930,18970,18930,439
|
|
20240820,090200,31948590,18940,18900,18940,18890,198
|
|
20240820,090100,28205800,18900,18860,18900,18860,568
|
|
20240820,090000,17474710,18880,18880,18900,18860,923
|