590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,184700,1510874610,9320,9320,9320,9320,2209
|
|
20240819,184600,1510874610,9320,9320,9320,9320,0
|
|
20240819,184500,1510874610,9320,9320,9320,9320,0
|
|
20240819,184400,1510874610,9320,9320,9320,9320,0
|
|
20240819,184300,1510874610,9320,9320,9320,9320,0
|
|
20240819,184200,1510874610,9320,9320,9320,9320,0
|
|
20240819,184100,1510874610,9320,9320,9320,9320,0
|
|
20240819,184000,1510874610,9320,9320,9320,9320,0
|
|
20240819,183900,1510874610,9320,9320,9320,9320,0
|
|
20240819,183800,1510874610,9320,9320,9320,9320,0
|
|
20240819,183700,1510874610,9320,9320,9320,9320,0
|
|
20240819,183600,1510874610,9320,9320,9320,9320,0
|
|
20240819,183500,1510874610,9320,9320,9320,9320,0
|
|
20240819,183400,1510874610,9320,9320,9320,9320,0
|
|
20240819,183300,1510874610,9320,9320,9320,9320,0
|
|
20240819,183200,1510874610,9320,9320,9320,9320,0
|
|
20240819,183100,1510874610,9320,9320,9320,9320,0
|
|
20240819,183000,1510874610,9320,9320,9320,9320,0
|
|
20240819,182900,1510874610,9320,9320,9320,9320,0
|
|
20240819,182800,1510874610,9320,9320,9320,9320,0
|
|
20240819,182700,1510874610,9320,9320,9320,9320,0
|
|
20240819,182600,1510874610,9320,9320,9320,9320,0
|
|
20240819,182500,1510874610,9320,9320,9320,9320,0
|
|
20240819,182400,1510874610,9320,9320,9320,9320,0
|
|
20240819,182300,1510874610,9320,9320,9320,9320,0
|
|
20240819,182200,1510874610,9320,9320,9320,9320,0
|
|
20240819,182100,1510874610,9320,9320,9320,9320,0
|
|
20240819,182000,1510874610,9320,9320,9320,9320,0
|
|
20240819,181900,1510874610,9320,9320,9320,9320,0
|
|
20240819,181800,1510874610,9320,9320,9320,9320,0
|
|
20240819,181700,1510874610,9320,9320,9320,9320,2209
|
|
20240819,181600,1510874610,9320,9320,9320,9320,0
|
|
20240819,181500,1510874610,9320,9320,9320,9320,0
|
|
20240819,181400,1510874610,9320,9320,9320,9320,0
|
|
20240819,181300,1510874610,9320,9320,9320,9320,0
|
|
20240819,181200,1510874610,9320,9320,9320,9320,0
|
|
20240819,181100,1510874610,9320,9320,9320,9320,0
|
|
20240819,181000,1510874610,9320,9320,9320,9320,0
|
|
20240819,180900,1510874610,9320,9320,9320,9320,0
|
|
20240819,180800,1510874610,9320,9320,9320,9320,0
|
|
20240819,180700,1510874610,9320,9320,9320,9320,0
|
|
20240819,180600,1510874610,9320,9320,9320,9320,0
|
|
20240819,180500,1510874610,9320,9320,9320,9320,0
|
|
20240819,180400,1510874610,9320,9320,9320,9320,0
|
|
20240819,180300,1510874610,9320,9320,9320,9320,0
|
|
20240819,180200,1510874610,9320,9320,9320,9320,0
|
|
20240819,180100,1510874610,9320,9320,9320,9320,0
|
|
20240819,180000,1510874610,9320,9320,9320,9320,0
|
|
20240819,175900,1510874610,9320,9320,9320,9320,0
|
|
20240819,175800,1510874610,9320,9320,9320,9320,0
|
|
20240819,175700,1510874610,9320,9320,9320,9320,0
|
|
20240819,175600,1510874610,9320,9320,9320,9320,0
|
|
20240819,175500,1510874610,9320,9320,9320,9320,0
|
|
20240819,175400,1510874610,9320,9320,9320,9320,0
|
|
20240819,175300,1510874610,9320,9320,9320,9320,0
|
|
20240819,175200,1510874610,9320,9320,9320,9320,0
|
|
20240819,175100,1510874610,9320,9320,9320,9320,0
|
|
20240819,175000,1510874610,9320,9320,9320,9320,0
|
|
20240819,174900,1510874610,9320,9320,9320,9320,0
|
|
20240819,174800,1510874610,9320,9320,9320,9320,0
|
|
20240819,174700,1510874610,9320,9320,9320,9320,2209
|
|
20240819,174600,1510874610,9320,9320,9320,9320,0
|
|
20240819,174500,1510874610,9320,9320,9320,9320,0
|
|
20240819,174400,1510874610,9320,9320,9320,9320,0
|
|
20240819,174300,1510874610,9320,9320,9320,9320,0
|
|
20240819,174200,1510874610,9320,9320,9320,9320,0
|
|
20240819,174100,1510874610,9320,9320,9320,9320,0
|
|
20240819,174000,1510874610,9320,9320,9320,9320,0
|
|
20240819,173900,1510874610,9320,9320,9320,9320,0
|
|
20240819,173800,1510874610,9320,9320,9320,9320,0
|
|
20240819,173700,1510874610,9320,9320,9320,9320,0
|
|
20240819,173600,1510874610,9320,9320,9320,9320,0
|
|
20240819,173500,1510874610,9320,9320,9320,9320,0
|
|
20240819,173400,1510874610,9320,9320,9320,9320,0
|
|
20240819,173300,1510874610,9320,9320,9320,9320,0
|
|
20240819,173200,1510874610,9320,9320,9320,9320,0
|
|
20240819,173100,1510874610,9320,9320,9320,9320,0
|
|
20240819,173000,1510874610,9320,9320,9320,9320,0
|
|
20240819,172900,1510874610,9320,9320,9320,9320,0
|
|
20240819,172800,1510874610,9320,9320,9320,9320,0
|
|
20240819,172700,1510874610,9320,9320,9320,9320,0
|
|
20240819,172600,1510874610,9320,9320,9320,9320,0
|
|
20240819,172500,1510874610,9320,9320,9320,9320,0
|
|
20240819,172400,1510874610,9320,9320,9320,9320,0
|
|
20240819,172300,1510874610,9320,9320,9320,9320,0
|
|
20240819,172200,1510874610,9320,9320,9320,9320,0
|
|
20240819,172100,1510874610,9320,9320,9320,9320,0
|
|
20240819,172000,1510874610,9320,9320,9320,9320,0
|
|
20240819,171900,1510874610,9320,9320,9320,9320,0
|
|
20240819,171800,1510874610,9320,9320,9320,9320,0
|
|
20240819,171700,1510874610,9320,9320,9320,9320,2209
|
|
20240819,171600,1510874610,9320,9320,9320,9320,0
|
|
20240819,171500,1510874610,9320,9320,9320,9320,0
|
|
20240819,171400,1510874610,9320,9320,9320,9320,0
|
|
20240819,171300,1510874610,9320,9320,9320,9320,0
|
|
20240819,171200,1510874610,9320,9320,9320,9320,0
|
|
20240819,171100,1510874610,9320,9320,9320,9320,0
|
|
20240819,171000,1510874610,9320,9320,9320,9320,0
|
|
20240819,170900,1510874610,9320,9320,9320,9320,0
|
|
20240819,170800,1510874610,9320,9320,9320,9320,0
|
|
20240819,170700,1510874610,9320,9320,9320,9320,0
|
|
20240819,170600,1510874610,9320,9320,9320,9320,0
|
|
20240819,170500,1510874610,9320,9320,9320,9320,0
|
|
20240819,170400,1510874610,9320,9320,9320,9320,0
|
|
20240819,170300,1510874610,9320,9320,9320,9320,0
|
|
20240819,170200,1510874610,9320,9320,9320,9320,0
|
|
20240819,170100,1510874610,9320,9320,9320,9320,0
|
|
20240819,170000,1510874610,9320,9320,9320,9320,0
|
|
20240819,165900,1510874610,9320,9320,9320,9320,0
|
|
20240819,165800,1510874610,9320,9320,9320,9320,0
|
|
20240819,165700,1510874610,9320,9320,9320,9320,0
|
|
20240819,165600,1510874610,9320,9320,9320,9320,0
|
|
20240819,165500,1510874610,9320,9320,9320,9320,0
|
|
20240819,165400,1510874610,9320,9320,9320,9320,0
|
|
20240819,165300,1510874610,9320,9320,9320,9320,0
|
|
20240819,165200,1510874610,9320,9320,9320,9320,0
|
|
20240819,165100,1510874610,9320,9320,9320,9320,0
|
|
20240819,165000,1510874610,9320,9320,9320,9320,0
|
|
20240819,164900,1510874610,9320,9320,9320,9320,0
|
|
20240819,164800,1510874610,9320,9320,9320,9320,0
|
|
20240819,164700,1510874610,9320,9320,9320,9320,2209
|
|
20240819,164600,1510874610,9320,9320,9320,9320,0
|
|
20240819,164500,1510874610,9320,9320,9320,9320,0
|
|
20240819,164400,1510874610,9320,9320,9320,9320,0
|
|
20240819,164300,1510874610,9320,9320,9320,9320,0
|
|
20240819,164200,1510874610,9320,9320,9320,9320,0
|
|
20240819,164100,1510874610,9320,9320,9320,9320,0
|
|
20240819,164000,1510874610,9320,9320,9320,9320,0
|
|
20240819,163900,1510874610,9320,9320,9320,9320,0
|
|
20240819,163800,1510874610,9320,9320,9320,9320,0
|
|
20240819,163700,1510874610,9320,9320,9320,9320,0
|
|
20240819,163600,1510874610,9320,9320,9320,9320,0
|
|
20240819,163500,1510874610,9320,9320,9320,9320,0
|
|
20240819,163400,1510874610,9320,9320,9320,9320,0
|
|
20240819,163300,1510874610,9320,9320,9320,9320,0
|
|
20240819,163200,1510874610,9320,9320,9320,9320,0
|
|
20240819,163100,1510874610,9320,9320,9320,9320,0
|
|
20240819,163000,1510874610,9320,9320,9320,9320,0
|
|
20240819,162900,1510874610,9320,9320,9320,9320,0
|
|
20240819,162800,1510874610,9320,9320,9320,9320,0
|
|
20240819,162700,1510874610,9320,9320,9320,9320,0
|
|
20240819,162600,1510874610,9320,9320,9320,9320,0
|
|
20240819,162500,1510874610,9320,9320,9320,9320,0
|
|
20240819,162400,1510874610,9320,9320,9320,9320,0
|
|
20240819,162300,1510874610,9320,9320,9320,9320,0
|
|
20240819,162200,1510874610,9320,9320,9320,9320,0
|
|
20240819,162100,1510874610,9320,9320,9320,9320,0
|
|
20240819,162000,1510874610,9320,9320,9320,9320,0
|
|
20240819,161900,1510874610,9320,9320,9320,9320,0
|
|
20240819,161800,1510874610,9320,9320,9320,9320,0
|
|
20240819,161700,1510874610,9320,9320,9320,9320,2209
|
|
20240819,161600,1510874610,9320,9320,9320,9320,0
|
|
20240819,161500,1510874610,9320,9320,9320,9320,0
|
|
20240819,161400,1510874610,9320,9320,9320,9320,0
|
|
20240819,161300,1510874610,9320,9320,9320,9320,0
|
|
20240819,161200,1510874610,9320,9320,9320,9320,0
|
|
20240819,161100,1510874610,9320,9320,9320,9320,0
|
|
20240819,161000,1510874610,9320,9320,9320,9320,0
|
|
20240819,160900,1510874610,9320,9320,9320,9320,0
|
|
20240819,160800,1510874610,9320,9320,9320,9320,0
|
|
20240819,160700,1510874610,9320,9320,9320,9320,0
|
|
20240819,160600,1510874610,9320,9320,9320,9320,0
|
|
20240819,160500,1510874610,9320,9320,9320,9320,0
|
|
20240819,160400,1510874610,9320,9320,9320,9320,0
|
|
20240819,160300,1510874610,9320,9320,9320,9320,0
|
|
20240819,160200,1510874610,9320,9320,9320,9320,0
|
|
20240819,160100,1510874610,9320,9320,9320,9320,0
|
|
20240819,160000,1510874610,9320,9320,9320,9320,0
|
|
20240819,155900,1510874610,9320,9320,9320,9320,0
|
|
20240819,155800,1510874610,9320,9320,9320,9320,0
|
|
20240819,155700,1510874610,9320,9320,9320,9320,0
|
|
20240819,155600,1510874610,9320,9320,9320,9320,0
|
|
20240819,155500,1510874610,9320,9320,9320,9320,0
|
|
20240819,155400,1510874610,9320,9320,9320,9320,0
|
|
20240819,155300,1510874610,9320,9320,9320,9320,0
|
|
20240819,155200,1510874610,9320,9320,9320,9320,0
|
|
20240819,155100,1510874610,9320,9320,9320,9320,0
|
|
20240819,155000,1510874610,9320,9320,9320,9320,0
|
|
20240819,154900,1510874610,9320,9320,9320,9320,0
|
|
20240819,154800,1510874610,9320,9320,9320,9320,0
|
|
20240819,154700,1510874610,9320,9320,9320,9320,2209
|
|
20240819,154600,1510874610,9320,9320,9320,9320,0
|
|
20240819,154500,1510874610,9320,9320,9320,9320,0
|
|
20240819,154400,1510874610,9320,9320,9320,9320,0
|
|
20240819,154300,1510874610,9320,9320,9320,9320,0
|
|
20240819,154200,1510874610,9320,9320,9320,9320,0
|
|
20240819,154100,1510874610,9320,9320,9320,9320,0
|
|
20240819,154000,1510874610,9320,9320,9320,9320,0
|
|
20240819,153900,1510874610,9320,9320,9320,9320,0
|
|
20240819,153800,1510874610,9320,9320,9320,9320,0
|
|
20240819,153700,1510874610,9320,9320,9320,9320,0
|
|
20240819,153600,1510874610,9320,9320,9320,9320,0
|
|
20240819,153500,1510874610,9320,9320,9320,9320,0
|
|
20240819,153400,1510874610,9320,9320,9320,9320,0
|
|
20240819,153300,1510874610,9320,9320,9320,9320,0
|
|
20240819,153200,1510874610,9320,9320,9320,9320,0
|
|
20240819,153100,1510874610,9320,9320,9320,9320,0
|
|
20240819,153000,1510874610,9320,9320,9320,9320,2209
|
|
20240819,152900,1490286730,9350,9350,9350,9350,0
|
|
20240819,152800,1490286730,9350,9350,9350,9350,0
|
|
20240819,152700,1490286730,9350,9350,9350,9350,0
|
|
20240819,152600,1490286730,9350,9350,9350,9350,0
|
|
20240819,152500,1490286730,9350,9350,9350,9350,0
|
|
20240819,152400,1490286730,9350,9350,9350,9350,0
|
|
20240819,152300,1490286730,9350,9350,9350,9350,0
|
|
20240819,152200,1490286730,9350,9350,9350,9350,0
|
|
20240819,152100,1490286730,9350,9350,9350,9350,0
|
|
20240819,152000,1490286730,9350,9350,9350,9350,0
|
|
20240819,151900,1490286730,9350,9340,9350,9310,530
|
|
20240819,151800,1485349350,9350,9360,9360,9350,63
|
|
20240819,151700,1484760240,9360,9360,9360,9360,0
|
|
20240819,151600,1484760240,9360,9360,9360,9310,516
|
|
20240819,151500,1479931630,9360,9360,9360,9360,35
|
|
20240819,151400,1479604030,9300,9340,9340,9300,15421
|
|
20240819,151300,1335907410,9340,9350,9350,9340,3150
|
|
20240819,151200,1306480720,9350,9350,9350,9350,15
|
|
20240819,151100,1306340470,9350,9350,9350,9350,214
|
|
20240819,151000,1304339570,9350,9350,9350,9350,471
|
|
20240819,150900,1299935720,9350,9360,9360,9350,222
|
|
20240819,150800,1297859970,9350,9350,9350,9350,206
|
|
20240819,150700,1295933870,9350,9360,9360,9350,1055
|
|
20240819,150600,1286069570,9360,9360,9360,9360,489
|
|
20240819,150500,1281492530,9360,9360,9360,9350,39
|
|
20240819,150400,1281127640,9360,9360,9360,9360,7
|
|
20240819,150300,1281062120,9360,9360,9360,9360,301
|
|
20240819,150200,1278244760,9360,9360,9360,9360,15
|
|
20240819,150100,1278104360,9360,9360,9360,9360,20
|
|
20240819,150000,1277917160,9360,9360,9360,9360,14
|
|
20240819,145900,1277786120,9360,9350,9360,9350,898
|
|
20240819,145800,1269380860,9350,9360,9370,9350,33
|
|
20240819,145700,1269071890,9360,9360,9360,9360,10
|
|
20240819,145600,1268978290,9360,9350,9360,9350,1150
|
|
20240819,145500,1258216790,9360,9350,9360,9350,1830
|
|
20240819,145400,1241088190,9360,9360,9360,9360,1451
|
|
20240819,145300,1227506830,9360,9360,9360,9360,1560
|
|
20240819,145200,1212905230,9360,9360,9360,9360,675
|
|
20240819,145100,1206587230,9360,9360,9360,9350,1016
|
|
20240819,145000,1197077620,9360,9360,9360,9360,456
|
|
20240819,144900,1192809460,9350,9350,9350,9350,25
|
|
20240819,144800,1192575710,9350,9350,9350,9350,1
|
|
20240819,144700,1192566360,9360,9360,9360,9360,1119
|
|
20240819,144600,1182092520,9360,9360,9360,9360,2
|
|
20240819,144500,1182073800,9360,9360,9360,9360,19
|
|
20240819,144400,1181895960,9360,9360,9360,9360,11
|
|
20240819,144300,1181793000,9360,9360,9360,9360,1857
|
|
20240819,144200,1164411480,9350,9350,9350,9350,133
|
|
20240819,144100,1163167930,9350,9360,9360,9350,714
|
|
20240819,144000,1156491890,9360,9360,9360,9360,31
|
|
20240819,143900,1156201730,9360,9350,9360,9350,105
|
|
20240819,143800,1155219930,9360,9360,9360,9360,21
|
|
20240819,143700,1155023370,9350,9360,9360,9350,108
|
|
20240819,143600,1154013360,9370,9370,9370,9370,3
|
|
20240819,143500,1153985250,9370,9370,9380,9370,160
|
|
20240819,143400,1152485050,9370,9370,9370,9370,41
|
|
20240819,143300,1152100880,9380,9380,9380,9380,1
|
|
20240819,143200,1152091500,9380,9380,9380,9380,24
|
|
20240819,143100,1151866380,9380,9360,9380,9360,849
|
|
20240819,143000,1143918910,9360,9360,9360,9360,100
|
|
20240819,142900,1142982910,9360,9360,9360,9360,15
|
|
20240819,142800,1142842510,9370,9360,9370,9360,22
|
|
20240819,142700,1142636390,9360,9360,9360,9360,0
|
|
20240819,142600,1142636390,9360,9360,9360,9360,0
|
|
20240819,142500,1142636390,9360,9360,9360,9360,15
|
|
20240819,142400,1142495990,9360,9360,9360,9360,0
|
|
20240819,142300,1142495990,9360,9360,9360,9360,0
|
|
20240819,142200,1142495990,9360,9360,9360,9360,341
|
|
20240819,142100,1139304230,9370,9370,9370,9370,44
|
|
20240819,142000,1138891950,9360,9360,9360,9360,40
|
|
20240819,141900,1138517550,9360,9360,9360,9360,0
|
|
20240819,141800,1138517550,9360,9360,9360,9360,0
|
|
20240819,141700,1138517550,9360,9370,9370,9360,102
|
|
20240819,141600,1137562710,9370,9370,9370,9370,0
|
|
20240819,141500,1137562710,9370,9380,9380,9370,50
|
|
20240819,141400,1137094100,9370,9370,9370,9370,9
|
|
20240819,141300,1137009770,9360,9360,9360,9360,0
|
|
20240819,141200,1137009770,9360,9360,9360,9360,0
|
|
20240819,141100,1137009770,9360,9360,9360,9360,0
|
|
20240819,141000,1137009770,9360,9360,9360,9360,50
|
|
20240819,140900,1136541770,9370,9370,9370,9370,79
|
|
20240819,140800,1135801540,9390,9390,9390,9390,90
|
|
20240819,140700,1134956440,9390,9390,9390,9390,0
|
|
20240819,140600,1134956440,9390,9370,9390,9370,233
|
|
20240819,140500,1132770600,9370,9370,9370,9370,478
|
|
20240819,140400,1128291740,9360,9360,9360,9360,200
|
|
20240819,140300,1126419740,9360,9360,9360,9360,0
|
|
20240819,140200,1126419740,9360,9360,9360,9360,139
|
|
20240819,140100,1125118700,9360,9350,9360,9350,336
|
|
20240819,140000,1121973840,9350,9360,9360,9350,27
|
|
20240819,135900,1121721270,9360,9350,9360,9350,36
|
|
20240819,135800,1121384550,9360,9360,9360,9360,913
|
|
20240819,135700,1112838870,9360,9360,9360,9360,0
|
|
20240819,135600,1112838870,9360,9360,9360,9360,0
|
|
20240819,135500,1112838870,9360,9360,9360,9360,0
|
|
20240819,135400,1112838870,9360,9360,9360,9360,877
|
|
20240819,135300,1104630150,9360,9360,9360,9360,68
|
|
20240819,135200,1103993670,9360,9360,9360,9360,5
|
|
20240819,135100,1103946870,9360,9360,9360,9360,3
|
|
20240819,135000,1103918790,9360,9360,9360,9360,83
|
|
20240819,134900,1103141910,9360,9360,9360,9360,161
|
|
20240819,134800,1101634950,9360,9360,9360,9360,0
|
|
20240819,134700,1101634950,9360,9360,9360,9360,205
|
|
20240819,134600,1099716150,9360,9360,9360,9360,20
|
|
20240819,134500,1099528950,9360,9360,9360,9360,0
|
|
20240819,134400,1099528950,9360,9360,9360,9360,15
|
|
20240819,134300,1099388550,9380,9380,9380,9380,3
|
|
20240819,134200,1099360410,9370,9370,9370,9370,5
|
|
20240819,134100,1099313560,9380,9380,9380,9370,6
|
|
20240819,134000,1099257300,9370,9370,9370,9370,0
|
|
20240819,133900,1099257300,9370,9370,9370,9370,0
|
|
20240819,133800,1099257300,9370,9370,9370,9370,15
|
|
20240819,133700,1099116750,9380,9380,9380,9380,12
|
|
20240819,133600,1099004190,9380,9380,9380,9380,1
|
|
20240819,133500,1098994810,9380,9380,9380,9380,1
|
|
20240819,133400,1098985430,9360,9360,9360,9360,50
|
|
20240819,133300,1098517430,9350,9360,9360,9350,1790
|
|
20240819,133200,1081775340,9360,9360,9360,9360,45
|
|
20240819,133100,1081354140,9360,9370,9370,9360,370
|
|
20240819,133000,1077887390,9380,9390,9390,9380,6
|
|
20240819,132900,1077831080,9390,9390,9390,9390,1
|
|
20240819,132800,1077821690,9390,9390,9390,9390,0
|
|
20240819,132700,1077821690,9390,9390,9390,9390,12
|
|
20240819,132600,1077709010,9400,9400,9400,9400,1
|
|
20240819,132500,1077699610,9400,9400,9400,9400,0
|
|
20240819,132400,1077699610,9400,9400,9400,9400,0
|
|
20240819,132300,1077699610,9400,9400,9400,9400,30
|
|
20240819,132200,1077417610,9400,9400,9400,9400,0
|
|
20240819,132100,1077417610,9400,9410,9410,9400,1138
|
|
20240819,132000,1066720400,9400,9400,9400,9400,0
|
|
20240819,131900,1066720400,9400,9400,9400,9400,0
|
|
20240819,131800,1066720400,9400,9400,9400,9400,1
|
|
20240819,131700,1066711000,9400,9400,9400,9400,0
|
|
20240819,131600,1066711000,9400,9400,9400,9400,152
|
|
20240819,131500,1065282200,9400,9400,9400,9400,41
|
|
20240819,131400,1064896800,9400,9400,9400,9400,42
|
|
20240819,131300,1064502000,9410,9410,9410,9410,3
|
|
20240819,131200,1064473770,9410,9420,9420,9410,62
|
|
20240819,131100,1063890340,9430,9410,9430,9410,3038
|
|
20240819,131000,1035282370,9400,9400,9400,9400,0
|
|
20240819,130900,1035282370,9400,9400,9400,9400,2
|
|
20240819,130800,1035263570,9400,9390,9400,9390,4111
|
|
20240819,130700,996637250,9380,9370,9380,9370,2330
|
|
20240819,130600,974793150,9340,9350,9360,9340,510
|
|
20240819,130500,970020510,9340,9340,9340,9340,0
|
|
20240819,130400,970020510,9340,9350,9350,9340,1300
|
|
20240819,130300,957874820,9350,9350,9350,9350,1265
|
|
20240819,130200,946047070,9360,9360,9360,9360,2
|
|
20240819,130100,946028350,9360,9370,9370,9360,254
|
|
20240819,130000,943648420,9360,9360,9360,9360,0
|
|
20240819,125900,943648420,9360,9360,9360,9360,0
|
|
20240819,125800,943648420,9360,9360,9360,9360,0
|
|
20240819,125700,943648420,9360,9360,9360,9360,96
|
|
20240819,125600,942749860,9350,9360,9360,9350,10
|
|
20240819,125500,942656350,9350,9350,9350,9350,1712
|
|
20240819,125400,926649150,9350,9350,9350,9350,0
|
|
20240819,125300,926649150,9350,9350,9350,9350,183
|
|
20240819,125200,924938100,9350,9350,9350,9350,15
|
|
20240819,125100,924797850,9350,9350,9350,9350,15
|
|
20240819,125000,924657600,9360,9360,9360,9360,227
|
|
20240819,124900,922532880,9360,9370,9370,9360,240
|
|
20240819,124800,920285480,9370,9370,9370,9370,126
|
|
20240819,124700,919104860,9360,9360,9360,9360,229
|
|
20240819,124600,916961420,9360,9360,9360,9360,5
|
|
20240819,124500,916914620,9360,9360,9360,9360,0
|
|
20240819,124400,916914620,9360,9360,9360,9360,83
|
|
20240819,124300,916137740,9360,9370,9370,9360,30
|
|
20240819,124200,915856930,9360,9360,9360,9360,15
|
|
20240819,124100,915716530,9360,9360,9360,9360,0
|
|
20240819,124000,915716530,9360,9360,9360,9360,5
|
|
20240819,123900,915669730,9360,9360,9360,9360,3
|
|
20240819,123800,915641650,9360,9360,9360,9360,523
|
|
20240819,123700,910746370,9360,9360,9360,9360,11
|
|
20240819,123600,910643410,9350,9350,9350,9350,15
|
|
20240819,123500,910503160,9360,9360,9360,9360,69
|
|
20240819,123400,909857320,9360,9360,9360,9360,50
|
|
20240819,123300,909389320,9350,9350,9350,9350,0
|
|
20240819,123200,909389320,9350,9350,9350,9350,0
|
|
20240819,123100,909389320,9350,9350,9350,9350,0
|
|
20240819,123000,909389320,9350,9350,9350,9350,20
|
|
20240819,122900,909202320,9350,9350,9350,9350,34
|
|
20240819,122800,908884420,9350,9350,9350,9350,0
|
|
20240819,122700,908884420,9350,9350,9350,9350,9
|
|
20240819,122600,908800270,9350,9350,9350,9350,0
|
|
20240819,122500,908800270,9350,9350,9350,9350,300
|
|
20240819,122400,905995270,9340,9340,9340,9340,15
|
|
20240819,122300,905855170,9340,9340,9340,9340,37
|
|
20240819,122200,905509590,9340,9340,9340,9340,1
|
|
20240819,122100,905500250,9340,9340,9340,9340,313
|
|
20240819,122000,902576830,9340,9350,9350,9340,22
|
|
20240819,121900,902371250,9350,9350,9350,9350,1
|
|
20240819,121800,902361900,9340,9340,9340,9340,0
|
|
20240819,121700,902361900,9340,9340,9340,9340,856
|
|
20240819,121600,894366860,9330,9330,9330,9330,0
|
|
20240819,121500,894366860,9330,9330,9330,9330,15
|
|
20240819,121400,894226910,9330,9330,9330,9330,0
|
|
20240819,121300,894226910,9330,9330,9330,9330,0
|
|
20240819,121200,894226910,9330,9330,9330,9330,0
|
|
20240819,121100,894226910,9330,9330,9330,9330,0
|
|
20240819,121000,894226910,9330,9330,9330,9330,0
|
|
20240819,120900,894226910,9330,9330,9330,9330,53
|
|
20240819,120800,893732420,9330,9340,9340,9330,555
|
|
20240819,120700,888552590,9340,9340,9340,9340,5
|
|
20240819,120600,888505890,9340,9340,9340,9340,0
|
|
20240819,120500,888505890,9340,9340,9340,9340,75
|
|
20240819,120400,887805390,9340,9340,9350,9340,321
|
|
20240819,120300,884805330,9340,9340,9340,9340,0
|
|
20240819,120200,884805330,9340,9340,9340,9340,15
|
|
20240819,120100,884665230,9340,9340,9340,9340,4
|
|
20240819,120000,884627870,9340,9340,9340,9340,0
|
|
20240819,115900,884627870,9340,9340,9340,9340,165
|
|
20240819,115800,883086770,9340,9340,9340,9340,15
|
|
20240819,115700,882946670,9340,9340,9340,9340,20
|
|
20240819,115600,882759870,9340,9340,9340,9340,50
|
|
20240819,115500,882292870,9340,9340,9340,9340,2
|
|
20240819,115400,882274190,9340,9340,9340,9340,20
|
|
20240819,115300,882087390,9340,9340,9340,9340,17
|
|
20240819,115200,881928610,9340,9330,9340,9330,54
|
|
20240819,115100,881424370,9330,9330,9330,9330,36
|
|
20240819,115000,881088490,9320,9320,9320,9320,0
|
|
20240819,114900,881088490,9320,9340,9340,9320,3214
|
|
20240819,114800,851101960,9330,9330,9330,9330,15
|
|
20240819,114700,850962010,9330,9330,9330,9330,330
|
|
20240819,114600,847883110,9330,9330,9330,9330,15
|
|
20240819,114500,847743160,9330,9330,9330,9330,0
|
|
20240819,114400,847743160,9330,9330,9330,9330,54
|
|
20240819,114300,847239340,9330,9330,9330,9330,48
|
|
20240819,114200,846791500,9320,9320,9320,9320,0
|
|
20240819,114100,846791500,9320,9320,9320,9320,100
|
|
20240819,114000,845859500,9320,9330,9330,9320,481
|
|
20240819,113900,841376010,9330,9350,9350,9330,841
|
|
20240819,113800,833528980,9340,9340,9340,9340,4
|
|
20240819,113700,833491620,9340,9340,9340,9340,0
|
|
20240819,113600,833491620,9340,9340,9340,9340,1073
|
|
20240819,113500,823469800,9340,9340,9340,9340,0
|
|
20240819,113400,823469800,9340,9340,9340,9340,0
|
|
20240819,113300,823469800,9340,9340,9340,9340,0
|
|
20240819,113200,823469800,9340,9340,9340,9340,6
|
|
20240819,113100,823413760,9340,9340,9340,9330,2269
|
|
20240819,113000,802230300,9340,9360,9360,9340,5096
|
|
20240819,112900,754598400,9360,9360,9360,9360,217
|
|
20240819,112800,752567280,9360,9360,9360,9360,100
|
|
20240819,112700,751631280,9370,9360,9370,9360,3
|
|
20240819,112600,751603190,9360,9360,9360,9360,0
|
|
20240819,112500,751603190,9360,9360,9360,9360,63
|
|
20240819,112400,751013510,9360,9350,9360,9350,25
|
|
20240819,112300,750779660,9350,9350,9350,9350,0
|
|
20240819,112200,750779660,9350,9350,9350,9350,15
|
|
20240819,112100,750639410,9350,9350,9350,9350,18
|
|
20240819,112000,750471110,9350,9360,9360,9350,265
|
|
20240819,111900,747990860,9360,9360,9360,9360,3
|
|
20240819,111800,747962780,9350,9350,9350,9350,15
|
|
20240819,111700,747822530,9350,9350,9350,9350,0
|
|
20240819,111600,747822530,9350,9350,9350,9350,326
|
|
20240819,111500,744774430,9350,9350,9350,9350,0
|
|
20240819,111400,744774430,9350,9350,9350,9350,0
|
|
20240819,111300,744774430,9350,9360,9360,9350,20
|
|
20240819,111200,744587380,9360,9360,9360,9360,1
|
|
20240819,111100,744578020,9360,9360,9360,9350,511
|
|
20240819,111000,739800060,9360,9360,9360,9360,282
|
|
20240819,110900,737160540,9360,9360,9360,9360,30
|
|
20240819,110800,736879740,9350,9360,9360,9350,167
|
|
20240819,110700,735316770,9360,9360,9360,9360,5
|
|
20240819,110600,735269970,9360,9360,9360,9360,70
|
|
20240819,110500,734614770,9360,9350,9360,9350,35
|
|
20240819,110400,734287320,9340,9340,9340,9340,0
|
|
20240819,110300,734287320,9340,9340,9340,9340,100
|
|
20240819,110200,733353320,9360,9360,9360,9360,1
|
|
20240819,110100,733343960,9350,9350,9350,9350,491
|
|
20240819,110000,728753110,9350,9350,9350,9350,1
|
|
20240819,105900,728743760,9350,9350,9350,9350,0
|
|
20240819,105800,728743760,9350,9350,9350,9350,32
|
|
20240819,105700,728444560,9350,9350,9350,9350,0
|
|
20240819,105600,728444560,9350,9340,9350,9340,235
|
|
20240819,105500,726248310,9340,9340,9340,9340,16
|
|
20240819,105400,726098870,9350,9350,9350,9350,1
|
|
20240819,105300,726089520,9350,9350,9350,9350,371
|
|
20240819,105200,722620670,9350,9350,9350,9350,2
|
|
20240819,105100,722601970,9350,9350,9350,9350,15
|
|
20240819,105000,722461720,9370,9370,9370,9370,39
|
|
20240819,104900,722096290,9370,9370,9370,9370,5
|
|
20240819,104800,722049440,9370,9370,9370,9370,31
|
|
20240819,104700,721758970,9350,9350,9350,9350,0
|
|
20240819,104600,721758970,9350,9360,9360,9350,17
|
|
20240819,104500,721600000,9360,9360,9360,9360,0
|
|
20240819,104400,721600000,9360,9360,9360,9360,0
|
|
20240819,104300,721600000,9360,9360,9360,9360,232
|
|
20240819,104200,719428480,9360,9360,9360,9360,0
|
|
20240819,104100,719428480,9360,9360,9360,9360,90
|
|
20240819,104000,718586080,9360,9360,9360,9360,0
|
|
20240819,103900,718586080,9360,9360,9360,9360,892
|
|
20240819,103800,710236960,9350,9350,9350,9350,0
|
|
20240819,103700,710236960,9350,9330,9350,9330,473
|
|
20240819,103600,705818830,9330,9330,9330,9330,0
|
|
20240819,103500,705818830,9330,9330,9330,9330,509
|
|
20240819,103400,701069860,9330,9340,9340,9330,2016
|
|
20240819,103300,682256330,9330,9330,9330,9330,0
|
|
20240819,103200,682256330,9330,9330,9330,9330,31
|
|
20240819,103100,681967100,9350,9330,9350,9330,130
|
|
20240819,103000,680753600,9330,9350,9350,9330,3001
|
|
20240819,102900,652715920,9360,9380,9380,9360,4
|
|
20240819,102800,652678440,9360,9370,9370,9360,2
|
|
20240819,102700,652659710,9350,9380,9380,9350,34
|
|
20240819,102600,652341660,9380,9380,9380,9340,1145
|
|
20240819,102500,641641270,9380,9390,9390,9380,206
|
|
20240819,102400,639706980,9390,9380,9390,9380,782
|
|
20240819,102300,632371520,9380,9380,9380,9380,1
|
|
20240819,102200,632362140,9350,9350,9350,9340,193
|
|
20240819,102100,630557900,9340,9340,9340,9340,0
|
|
20240819,102000,630557900,9340,9340,9340,9340,1
|
|
20240819,101900,630548560,9340,9360,9360,9340,3987
|
|
20240819,101800,593279080,9360,9370,9370,9360,90
|
|
20240819,101700,592436670,9380,9370,9380,9370,434
|
|
20240819,101600,588368090,9380,9380,9380,9380,1306
|
|
20240819,101500,576117810,9380,9390,9390,9380,467
|
|
20240819,101400,571732830,9390,9390,9390,9390,309
|
|
20240819,101300,568831320,9390,9390,9390,9390,121
|
|
20240819,101200,567695130,9390,9400,9400,9380,3666
|
|
20240819,101100,533269800,9400,9410,9410,9400,1505
|
|
20240819,101000,519122750,9410,9420,9420,9410,51
|
|
20240819,100900,518642480,9400,9400,9400,9400,0
|
|
20240819,100800,518642480,9400,9420,9420,9390,69
|
|
20240819,100700,517994250,9400,9400,9400,9400,1715
|
|
20240819,100600,501873250,9410,9430,9430,9410,21
|
|
20240819,100500,501675580,9430,9430,9430,9430,0
|
|
20240819,100400,501675580,9430,9430,9430,9430,1
|
|
20240819,100300,501666150,9390,9410,9410,9390,820
|
|
20240819,100200,493963750,9420,9430,9430,9420,301
|
|
20240819,100100,491126420,9430,9440,9440,9430,28
|
|
20240819,100000,490862350,9440,9430,9450,9430,2910
|
|
20240819,095900,463392340,9430,9430,9430,9430,1611
|
|
20240819,095800,448200610,9430,9400,9430,9400,2336
|
|
20240819,095700,426201130,9430,9420,9430,9400,4053
|
|
20240819,095600,387991580,9400,9420,9420,9390,1527
|
|
20240819,095500,373607850,9420,9380,9420,9380,2243
|
|
20240819,095400,352511170,9390,9390,9390,9390,4
|
|
20240819,095300,352473610,9390,9390,9390,9390,424
|
|
20240819,095200,348492250,9390,9400,9400,9390,16
|
|
20240819,095100,348342000,9400,9400,9400,9400,0
|
|
20240819,095000,348342000,9400,9390,9400,9390,171
|
|
20240819,094900,346734650,9390,9410,9410,9390,17
|
|
20240819,094800,346574980,9410,9350,9410,9350,35
|
|
20240819,094700,346247490,9410,9380,9410,9350,4149
|
|
20240819,094600,307400460,9410,9410,9410,9410,100
|
|
20240819,094500,306459460,9410,9390,9410,9380,56
|
|
20240819,094400,305933680,9390,9390,9390,9390,405
|
|
20240819,094300,302130730,9390,9390,9390,9390,16
|
|
20240819,094200,301980490,9390,9420,9420,9390,51
|
|
20240819,094100,301501570,9390,9420,9420,9390,2221
|
|
20240819,094000,280609880,9420,9420,9420,9420,295
|
|
20240819,093900,277830980,9420,9440,9440,9420,16
|
|
20240819,093800,277680240,9440,9440,9440,9440,15
|
|
20240819,093700,277538640,9440,9440,9440,9440,41
|
|
20240819,093600,277151600,9420,9420,9420,9420,230
|
|
20240819,093500,274985000,9420,9420,9420,9420,17
|
|
20240819,093400,274824860,9420,9450,9450,9420,1268
|
|
20240819,093300,262867620,9450,9460,9460,9450,24
|
|
20240819,093200,262640600,9460,9460,9460,9460,2
|
|
20240819,093100,262621680,9430,9440,9470,9430,4788
|
|
20240819,093000,217371020,9440,9450,9450,9440,692
|
|
20240819,092900,210836620,9450,9420,9460,9420,4120
|
|
20240819,092800,171936360,9410,9410,9410,9410,143
|
|
20240819,092700,170590730,9420,9420,9420,9420,0
|
|
20240819,092600,170590730,9420,9430,9430,9420,36
|
|
20240819,092500,170251600,9420,9410,9420,9410,215
|
|
20240819,092400,168227300,9420,9410,9420,9410,8
|
|
20240819,092300,168151960,9410,9410,9410,9410,28
|
|
20240819,092200,167888480,9430,9410,9430,9410,181
|
|
20240819,092100,166184250,9400,9430,9430,9400,320
|
|
20240819,092000,163171910,9440,9450,9450,9440,353
|
|
20240819,091900,159839580,9440,9450,9450,9440,37
|
|
20240819,091800,159490100,9440,9430,9440,9430,1762
|
|
20240819,091700,142861600,9440,9440,9440,9440,120
|
|
20240819,091600,141728800,9450,9440,9450,9440,208
|
|
20240819,091500,139764270,9440,9440,9450,9440,1290
|
|
20240819,091400,127580790,9420,9450,9450,9420,937
|
|
20240819,091300,118730810,9450,9450,9450,9450,72
|
|
20240819,091200,118050410,9450,9460,9460,9450,320
|
|
20240819,091100,115026090,9480,9450,9510,9450,3374
|
|
20240819,091000,83015790,9450,9430,9450,9430,2348
|
|
20240819,090900,60863770,9430,9390,9430,9390,614
|
|
20240819,090800,55094880,9390,9390,9390,9390,181
|
|
20240819,090700,53395290,9390,9430,9440,9380,2289
|
|
20240819,090600,31909580,9430,9410,9440,9410,1046
|
|
20240819,090500,22065690,9410,9400,9410,9400,475
|
|
20240819,090400,17599930,9370,9360,9370,9360,17
|
|
20240819,090300,17440790,9360,9400,9410,9360,245
|
|
20240819,090200,15135900,9400,9400,9400,9400,53
|
|
20240819,090100,14637700,9400,9400,9400,9400,32
|
|
20240819,090000,14336900,9340,9340,9340,9340,1535
|