581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,183800,114967040,13140,13140,13140,13140,80
|
|
20240819,183700,114967040,13140,13140,13140,13140,0
|
|
20240819,183600,114967040,13140,13140,13140,13140,0
|
|
20240819,183500,114967040,13140,13140,13140,13140,0
|
|
20240819,183400,114967040,13140,13140,13140,13140,0
|
|
20240819,183300,114967040,13140,13140,13140,13140,0
|
|
20240819,183200,114967040,13140,13140,13140,13140,0
|
|
20240819,183100,114967040,13140,13140,13140,13140,0
|
|
20240819,183000,114967040,13140,13140,13140,13140,0
|
|
20240819,182900,114967040,13140,13140,13140,13140,0
|
|
20240819,182800,114967040,13140,13140,13140,13140,0
|
|
20240819,182700,114967040,13140,13140,13140,13140,0
|
|
20240819,182600,114967040,13140,13140,13140,13140,0
|
|
20240819,182500,114967040,13140,13140,13140,13140,0
|
|
20240819,182400,114967040,13140,13140,13140,13140,0
|
|
20240819,182300,114967040,13140,13140,13140,13140,0
|
|
20240819,182200,114967040,13140,13140,13140,13140,0
|
|
20240819,182100,114967040,13140,13140,13140,13140,0
|
|
20240819,182000,114967040,13140,13140,13140,13140,0
|
|
20240819,181900,114967040,13140,13140,13140,13140,0
|
|
20240819,181800,114967040,13140,13140,13140,13140,0
|
|
20240819,181700,114967040,13140,13140,13140,13140,0
|
|
20240819,181600,114967040,13140,13140,13140,13140,0
|
|
20240819,181500,114967040,13140,13140,13140,13140,0
|
|
20240819,181400,114967040,13140,13140,13140,13140,0
|
|
20240819,181300,114967040,13140,13140,13140,13140,0
|
|
20240819,181200,114967040,13140,13140,13140,13140,0
|
|
20240819,181100,114967040,13140,13140,13140,13140,0
|
|
20240819,181000,114967040,13140,13140,13140,13140,0
|
|
20240819,180900,114967040,13140,13140,13140,13140,0
|
|
20240819,180800,114967040,13140,13140,13140,13140,80
|
|
20240819,180700,114967040,13140,13140,13140,13140,0
|
|
20240819,180600,114967040,13140,13140,13140,13140,0
|
|
20240819,180500,114967040,13140,13140,13140,13140,0
|
|
20240819,180400,114967040,13140,13140,13140,13140,0
|
|
20240819,180300,114967040,13140,13140,13140,13140,0
|
|
20240819,180200,114967040,13140,13140,13140,13140,0
|
|
20240819,180100,114967040,13140,13140,13140,13140,0
|
|
20240819,180000,114967040,13140,13140,13140,13140,0
|
|
20240819,175900,114967040,13140,13140,13140,13140,0
|
|
20240819,175800,114967040,13140,13140,13140,13140,0
|
|
20240819,175700,114967040,13140,13140,13140,13140,0
|
|
20240819,175600,114967040,13140,13140,13140,13140,0
|
|
20240819,175500,114967040,13140,13140,13140,13140,0
|
|
20240819,175400,114967040,13140,13140,13140,13140,0
|
|
20240819,175300,114967040,13140,13140,13140,13140,0
|
|
20240819,175200,114967040,13140,13140,13140,13140,0
|
|
20240819,175100,114967040,13140,13140,13140,13140,0
|
|
20240819,175000,114967040,13140,13140,13140,13140,0
|
|
20240819,174900,114967040,13140,13140,13140,13140,0
|
|
20240819,174800,114967040,13140,13140,13140,13140,0
|
|
20240819,174700,114967040,13140,13140,13140,13140,0
|
|
20240819,174600,114967040,13140,13140,13140,13140,0
|
|
20240819,174500,114967040,13140,13140,13140,13140,0
|
|
20240819,174400,114967040,13140,13140,13140,13140,0
|
|
20240819,174300,114967040,13140,13140,13140,13140,0
|
|
20240819,174200,114967040,13140,13140,13140,13140,0
|
|
20240819,174100,114967040,13140,13140,13140,13140,0
|
|
20240819,174000,114967040,13140,13140,13140,13140,0
|
|
20240819,173900,114967040,13140,13140,13140,13140,0
|
|
20240819,173800,114967040,13140,13140,13140,13140,80
|
|
20240819,173700,114967040,13140,13140,13140,13140,0
|
|
20240819,173600,114967040,13140,13140,13140,13140,0
|
|
20240819,173500,114967040,13140,13140,13140,13140,0
|
|
20240819,173400,114967040,13140,13140,13140,13140,0
|
|
20240819,173300,114967040,13140,13140,13140,13140,0
|
|
20240819,173200,114967040,13140,13140,13140,13140,0
|
|
20240819,173100,114967040,13140,13140,13140,13140,0
|
|
20240819,173000,114967040,13140,13140,13140,13140,0
|
|
20240819,172900,114967040,13140,13140,13140,13140,0
|
|
20240819,172800,114967040,13140,13140,13140,13140,0
|
|
20240819,172700,114967040,13140,13140,13140,13140,0
|
|
20240819,172600,114967040,13140,13140,13140,13140,0
|
|
20240819,172500,114967040,13140,13140,13140,13140,0
|
|
20240819,172400,114967040,13140,13140,13140,13140,0
|
|
20240819,172300,114967040,13140,13140,13140,13140,0
|
|
20240819,172200,114967040,13140,13140,13140,13140,0
|
|
20240819,172100,114967040,13140,13140,13140,13140,0
|
|
20240819,172000,114967040,13140,13140,13140,13140,0
|
|
20240819,171900,114967040,13140,13140,13140,13140,0
|
|
20240819,171800,114967040,13140,13140,13140,13140,0
|
|
20240819,171700,114967040,13140,13140,13140,13140,0
|
|
20240819,171600,114967040,13140,13140,13140,13140,0
|
|
20240819,171500,114967040,13140,13140,13140,13140,0
|
|
20240819,171400,114967040,13140,13140,13140,13140,0
|
|
20240819,171300,114967040,13140,13140,13140,13140,0
|
|
20240819,171200,114967040,13140,13140,13140,13140,0
|
|
20240819,171100,114967040,13140,13140,13140,13140,0
|
|
20240819,171000,114967040,13140,13140,13140,13140,0
|
|
20240819,170900,114967040,13140,13140,13140,13140,0
|
|
20240819,170800,114967040,13140,13140,13140,13140,80
|
|
20240819,170700,114967040,13140,13140,13140,13140,0
|
|
20240819,170600,114967040,13140,13140,13140,13140,0
|
|
20240819,170500,114967040,13140,13140,13140,13140,0
|
|
20240819,170400,114967040,13140,13140,13140,13140,0
|
|
20240819,170300,114967040,13140,13140,13140,13140,0
|
|
20240819,170200,114967040,13140,13140,13140,13140,0
|
|
20240819,170100,114967040,13140,13140,13140,13140,0
|
|
20240819,170000,114967040,13140,13140,13140,13140,0
|
|
20240819,165900,114967040,13140,13140,13140,13140,0
|
|
20240819,165800,114967040,13140,13140,13140,13140,0
|
|
20240819,165700,114967040,13140,13140,13140,13140,0
|
|
20240819,165600,114967040,13140,13140,13140,13140,0
|
|
20240819,165500,114967040,13140,13140,13140,13140,0
|
|
20240819,165400,114967040,13140,13140,13140,13140,0
|
|
20240819,165300,114967040,13140,13140,13140,13140,0
|
|
20240819,165200,114967040,13140,13140,13140,13140,0
|
|
20240819,165100,114967040,13140,13140,13140,13140,0
|
|
20240819,165000,114967040,13140,13140,13140,13140,0
|
|
20240819,164900,114967040,13140,13140,13140,13140,0
|
|
20240819,164800,114967040,13140,13140,13140,13140,0
|
|
20240819,164700,114967040,13140,13140,13140,13140,0
|
|
20240819,164600,114967040,13140,13140,13140,13140,0
|
|
20240819,164500,114967040,13140,13140,13140,13140,0
|
|
20240819,164400,114967040,13140,13140,13140,13140,0
|
|
20240819,164300,114967040,13140,13140,13140,13140,0
|
|
20240819,164200,114967040,13140,13140,13140,13140,0
|
|
20240819,164100,114967040,13140,13140,13140,13140,0
|
|
20240819,164000,114967040,13140,13140,13140,13140,0
|
|
20240819,163900,114967040,13140,13140,13140,13140,0
|
|
20240819,163800,114967040,13140,13140,13140,13140,80
|
|
20240819,163700,114967040,13140,13140,13140,13140,0
|
|
20240819,163600,114967040,13140,13140,13140,13140,0
|
|
20240819,163500,114967040,13140,13140,13140,13140,0
|
|
20240819,163400,114967040,13140,13140,13140,13140,0
|
|
20240819,163300,114967040,13140,13140,13140,13140,0
|
|
20240819,163200,114967040,13140,13140,13140,13140,0
|
|
20240819,163100,114967040,13140,13140,13140,13140,0
|
|
20240819,163000,114967040,13140,13140,13140,13140,0
|
|
20240819,162900,114967040,13140,13140,13140,13140,0
|
|
20240819,162800,114967040,13140,13140,13140,13140,0
|
|
20240819,162700,114967040,13140,13140,13140,13140,0
|
|
20240819,162600,114967040,13140,13140,13140,13140,0
|
|
20240819,162500,114967040,13140,13140,13140,13140,0
|
|
20240819,162400,114967040,13140,13140,13140,13140,0
|
|
20240819,162300,114967040,13140,13140,13140,13140,0
|
|
20240819,162200,114967040,13140,13140,13140,13140,0
|
|
20240819,162100,114967040,13140,13140,13140,13140,0
|
|
20240819,162000,114967040,13140,13140,13140,13140,0
|
|
20240819,161900,114967040,13140,13140,13140,13140,0
|
|
20240819,161800,114967040,13140,13140,13140,13140,0
|
|
20240819,161700,114967040,13140,13140,13140,13140,0
|
|
20240819,161600,114967040,13140,13140,13140,13140,0
|
|
20240819,161500,114967040,13140,13140,13140,13140,0
|
|
20240819,161400,114967040,13140,13140,13140,13140,0
|
|
20240819,161300,114967040,13140,13140,13140,13140,0
|
|
20240819,161200,114967040,13140,13140,13140,13140,0
|
|
20240819,161100,114967040,13140,13140,13140,13140,0
|
|
20240819,161000,114967040,13140,13140,13140,13140,0
|
|
20240819,160900,114967040,13140,13140,13140,13140,0
|
|
20240819,160800,114967040,13140,13140,13140,13140,80
|
|
20240819,160700,114967040,13140,13140,13140,13140,0
|
|
20240819,160600,114967040,13140,13140,13140,13140,0
|
|
20240819,160500,114967040,13140,13140,13140,13140,0
|
|
20240819,160400,114967040,13140,13140,13140,13140,0
|
|
20240819,160300,114967040,13140,13140,13140,13140,0
|
|
20240819,160200,114967040,13140,13140,13140,13140,0
|
|
20240819,160100,114967040,13140,13140,13140,13140,0
|
|
20240819,160000,114967040,13140,13140,13140,13140,0
|
|
20240819,155900,114967040,13140,13140,13140,13140,0
|
|
20240819,155800,114967040,13140,13140,13140,13140,0
|
|
20240819,155700,114967040,13140,13140,13140,13140,0
|
|
20240819,155600,114967040,13140,13140,13140,13140,0
|
|
20240819,155500,114967040,13140,13140,13140,13140,0
|
|
20240819,155400,114967040,13140,13140,13140,13140,0
|
|
20240819,155300,114967040,13140,13140,13140,13140,0
|
|
20240819,155200,114967040,13140,13140,13140,13140,0
|
|
20240819,155100,114967040,13140,13140,13140,13140,0
|
|
20240819,155000,114967040,13140,13140,13140,13140,0
|
|
20240819,154900,114967040,13140,13140,13140,13140,0
|
|
20240819,154800,114967040,13140,13140,13140,13140,0
|
|
20240819,154700,114967040,13140,13140,13140,13140,0
|
|
20240819,154600,114967040,13140,13140,13140,13140,0
|
|
20240819,154500,114967040,13140,13140,13140,13140,0
|
|
20240819,154400,114967040,13140,13140,13140,13140,0
|
|
20240819,154300,114967040,13140,13140,13140,13140,0
|
|
20240819,154200,114967040,13140,13140,13140,13140,0
|
|
20240819,154100,114967040,13140,13140,13140,13140,0
|
|
20240819,154000,114967040,13140,13140,13140,13140,0
|
|
20240819,153900,114967040,13140,13140,13140,13140,0
|
|
20240819,153800,114967040,13140,13140,13140,13140,80
|
|
20240819,153700,114967040,13140,13140,13140,13140,0
|
|
20240819,153600,114967040,13140,13140,13140,13140,0
|
|
20240819,153500,114967040,13140,13140,13140,13140,0
|
|
20240819,153400,114967040,13140,13140,13140,13140,0
|
|
20240819,153300,114967040,13140,13140,13140,13140,0
|
|
20240819,153200,114967040,13140,13140,13140,13140,0
|
|
20240819,153100,114967040,13140,13140,13140,13140,0
|
|
20240819,153000,114967040,13140,13140,13140,13140,80
|
|
20240819,152900,113915840,13130,13130,13130,13130,0
|
|
20240819,152800,113915840,13130,13130,13130,13130,0
|
|
20240819,152700,113915840,13130,13130,13130,13130,0
|
|
20240819,152600,113915840,13130,13130,13130,13130,0
|
|
20240819,152500,113915840,13130,13130,13130,13130,0
|
|
20240819,152400,113915840,13130,13130,13130,13130,0
|
|
20240819,152300,113915840,13130,13130,13130,13130,0
|
|
20240819,152200,113915840,13130,13130,13130,13130,0
|
|
20240819,152100,113915840,13130,13130,13130,13130,0
|
|
20240819,152000,113915840,13130,13130,13130,13130,0
|
|
20240819,151900,113915840,13130,13120,13130,13120,17
|
|
20240819,151800,113692660,13100,13100,13100,13100,0
|
|
20240819,151700,113692660,13100,13100,13100,13100,0
|
|
20240819,151600,113692660,13100,13100,13100,13100,0
|
|
20240819,151500,113692660,13100,13120,13120,13100,6
|
|
20240819,151400,113614010,13130,13110,13130,13110,3
|
|
20240819,151300,113574650,13110,13110,13110,13110,1
|
|
20240819,151200,113561540,13110,13110,13110,13110,0
|
|
20240819,151100,113561540,13110,13110,13110,13110,1
|
|
20240819,151000,113548430,13090,13090,13090,13090,1
|
|
20240819,150900,113535340,13090,13090,13090,13090,0
|
|
20240819,150800,113535340,13090,13090,13090,13090,0
|
|
20240819,150700,113535340,13090,13090,13090,13090,1
|
|
20240819,150600,113522250,13090,13090,13090,13090,0
|
|
20240819,150500,113522250,13090,13090,13090,13090,0
|
|
20240819,150400,113522250,13090,13090,13090,13090,0
|
|
20240819,150300,113522250,13090,13090,13090,13090,0
|
|
20240819,150200,113522250,13090,13090,13090,13090,0
|
|
20240819,150100,113522250,13090,13090,13090,13090,23
|
|
20240819,150000,113221180,13080,13080,13080,13080,2
|
|
20240819,145900,113195020,13060,13060,13060,13060,0
|
|
20240819,145800,113195020,13060,13060,13060,13060,0
|
|
20240819,145700,113195020,13060,13060,13060,13060,0
|
|
20240819,145600,113195020,13060,13060,13060,13060,0
|
|
20240819,145500,113195020,13060,13060,13060,13060,0
|
|
20240819,145400,113195020,13060,13060,13060,13060,0
|
|
20240819,145300,113195020,13060,13090,13090,13060,66
|
|
20240819,145200,112332850,13080,13090,13090,13080,13
|
|
20240819,145100,112162700,13140,13140,13140,13140,0
|
|
20240819,145000,112162700,13140,13090,13140,13090,61
|
|
20240819,144900,111361870,13130,13130,13130,13130,0
|
|
20240819,144800,111361870,13130,13130,13130,13130,0
|
|
20240819,144700,111361870,13130,13130,13130,13130,0
|
|
20240819,144600,111361870,13130,13130,13130,13130,15
|
|
20240819,144500,111164920,13070,13070,13070,13070,5
|
|
20240819,144400,111099570,13070,13070,13070,13070,14
|
|
20240819,144300,110916590,13050,13070,13090,13050,19
|
|
20240819,144200,110668220,13070,13070,13070,13070,2
|
|
20240819,144100,110642080,13060,13050,13060,13050,393
|
|
20240819,144000,105512950,13050,13070,13070,13050,239
|
|
20240819,143900,102391520,13070,13070,13070,13070,0
|
|
20240819,143800,102391520,13070,13070,13070,13070,0
|
|
20240819,143700,102391520,13070,13070,13070,13070,0
|
|
20240819,143600,102391520,13070,13070,13070,13070,0
|
|
20240819,143500,102391520,13070,13070,13070,13070,0
|
|
20240819,143400,102391520,13070,13070,13070,13070,0
|
|
20240819,143300,102391520,13070,13070,13070,13070,0
|
|
20240819,143200,102391520,13070,13070,13070,13070,0
|
|
20240819,143100,102391520,13070,13070,13070,13070,0
|
|
20240819,143000,102391520,13070,13070,13070,13070,6
|
|
20240819,142900,102313100,13050,13050,13050,13050,0
|
|
20240819,142800,102313100,13050,13050,13050,13050,0
|
|
20240819,142700,102313100,13050,13050,13050,13050,0
|
|
20240819,142600,102313100,13050,13050,13050,13050,201
|
|
20240819,142500,99690050,13040,13040,13040,13040,0
|
|
20240819,142400,99690050,13040,13040,13040,13040,0
|
|
20240819,142300,99690050,13040,13040,13040,13040,0
|
|
20240819,142200,99690050,13040,13050,13050,13040,118
|
|
20240819,142100,98150330,13040,13040,13040,13040,1
|
|
20240819,142000,98137290,13040,13060,13060,13040,138
|
|
20240819,141900,96335950,13060,13060,13060,13060,0
|
|
20240819,141800,96335950,13060,13060,13060,13060,0
|
|
20240819,141700,96335950,13060,13060,13060,13060,0
|
|
20240819,141600,96335950,13060,13060,13060,13060,0
|
|
20240819,141500,96335950,13060,13060,13060,13060,0
|
|
20240819,141400,96335950,13060,13060,13060,13060,0
|
|
20240819,141300,96335950,13060,13060,13060,13060,0
|
|
20240819,141200,96335950,13060,13070,13070,13060,9
|
|
20240819,141100,96218340,13060,13070,13070,13060,12
|
|
20240819,141000,96061520,13070,13070,13070,13060,30
|
|
20240819,140900,95669460,13060,13060,13060,13060,0
|
|
20240819,140800,95669460,13060,13060,13060,13060,0
|
|
20240819,140700,95669460,13060,13060,13060,13060,0
|
|
20240819,140600,95669460,13060,13060,13060,13060,0
|
|
20240819,140500,95669460,13060,13060,13060,13060,0
|
|
20240819,140400,95669460,13060,13060,13060,13060,0
|
|
20240819,140300,95669460,13060,13060,13060,13060,0
|
|
20240819,140200,95669460,13060,13060,13060,13060,0
|
|
20240819,140100,95669460,13060,13060,13060,13060,0
|
|
20240819,140000,95669460,13060,13080,13080,13060,94
|
|
20240819,135900,94440750,13080,13080,13080,13080,0
|
|
20240819,135800,94440750,13080,13080,13080,13080,0
|
|
20240819,135700,94440750,13080,13080,13080,13080,0
|
|
20240819,135600,94440750,13080,13080,13080,13080,0
|
|
20240819,135500,94440750,13080,13080,13080,13080,0
|
|
20240819,135400,94440750,13080,13080,13080,13080,0
|
|
20240819,135300,94440750,13080,13080,13080,13080,82
|
|
20240819,135200,93368190,13080,13080,13080,13080,0
|
|
20240819,135100,93368190,13080,13110,13110,13080,480
|
|
20240819,135000,87084340,13110,13110,13110,13110,5
|
|
20240819,134900,87018790,13100,13100,13100,13100,0
|
|
20240819,134800,87018790,13100,13100,13100,13100,0
|
|
20240819,134700,87018790,13100,13100,13100,13100,1
|
|
20240819,134600,87005690,13100,13100,13100,13100,0
|
|
20240819,134500,87005690,13100,13100,13100,13100,0
|
|
20240819,134400,87005690,13100,13100,13100,13100,0
|
|
20240819,134300,87005690,13100,13100,13100,13100,0
|
|
20240819,134200,87005690,13100,13100,13100,13100,7
|
|
20240819,134100,86913990,13090,13090,13090,13080,110
|
|
20240819,134000,85474180,13080,13100,13100,13080,164
|
|
20240819,133900,83327460,13120,13120,13120,13120,10
|
|
20240819,133800,83196260,13120,13120,13120,13120,0
|
|
20240819,133700,83196260,13120,13120,13120,13120,0
|
|
20240819,133600,83196260,13120,13120,13120,13120,0
|
|
20240819,133500,83196260,13120,13120,13120,13120,0
|
|
20240819,133400,83196260,13120,13120,13120,13120,0
|
|
20240819,133300,83196260,13120,13120,13120,13120,0
|
|
20240819,133200,83196260,13120,13120,13120,13120,0
|
|
20240819,133100,83196260,13120,13120,13120,13120,0
|
|
20240819,133000,83196260,13120,13120,13120,13120,5
|
|
20240819,132900,83130660,13100,13100,13100,13100,0
|
|
20240819,132800,83130660,13100,13100,13100,13100,0
|
|
20240819,132700,83130660,13100,13100,13100,13100,0
|
|
20240819,132600,83130660,13100,13100,13100,13100,0
|
|
20240819,132500,83130660,13100,13100,13100,13100,0
|
|
20240819,132400,83130660,13100,13100,13100,13100,0
|
|
20240819,132300,83130660,13100,13100,13100,13100,0
|
|
20240819,132200,83130660,13100,13100,13100,13100,0
|
|
20240819,132100,83130660,13100,13100,13100,13100,55
|
|
20240819,132000,82410160,13100,13100,13100,13100,202
|
|
20240819,131900,79763960,13100,13100,13100,13100,0
|
|
20240819,131800,79763960,13100,13100,13100,13100,0
|
|
20240819,131700,79763960,13100,13120,13120,13100,7
|
|
20240819,131600,79672160,13120,13120,13120,13120,0
|
|
20240819,131500,79672160,13120,13120,13120,13120,0
|
|
20240819,131400,79672160,13120,13120,13120,13120,0
|
|
20240819,131300,79672160,13120,13120,13120,13120,0
|
|
20240819,131200,79672160,13120,13120,13120,13120,0
|
|
20240819,131100,79672160,13120,13120,13120,13120,0
|
|
20240819,131000,79672160,13120,13120,13120,13120,2
|
|
20240819,130900,79645920,13100,13100,13100,13100,0
|
|
20240819,130800,79645920,13100,13100,13100,13100,0
|
|
20240819,130700,79645920,13100,13100,13100,13100,0
|
|
20240819,130600,79645920,13100,13100,13100,13100,0
|
|
20240819,130500,79645920,13100,13100,13100,13100,0
|
|
20240819,130400,79645920,13100,13100,13100,13100,0
|
|
20240819,130300,79645920,13100,13100,13100,13100,0
|
|
20240819,130200,79645920,13100,13100,13100,13100,0
|
|
20240819,130100,79645920,13100,13100,13100,13100,0
|
|
20240819,130000,79645920,13100,13150,13150,13100,114
|
|
20240819,125900,78150030,13140,13140,13140,13140,0
|
|
20240819,125800,78150030,13140,13150,13150,13140,14
|
|
20240819,125700,77965950,13120,13120,13120,13120,0
|
|
20240819,125600,77965950,13120,13120,13120,13120,0
|
|
20240819,125500,77965950,13120,13120,13120,13120,0
|
|
20240819,125400,77965950,13120,13120,13120,13120,0
|
|
20240819,125300,77965950,13120,13120,13120,13120,0
|
|
20240819,125200,77965950,13120,13120,13120,13120,0
|
|
20240819,125100,77965950,13120,13120,13120,13120,1
|
|
20240819,125000,77952830,13150,13150,13150,13120,84
|
|
20240819,124900,76848590,13130,13130,13130,13130,1
|
|
20240819,124800,76835460,13130,13140,13140,13130,13
|
|
20240819,124700,76664660,13110,13110,13110,13110,0
|
|
20240819,124600,76664660,13110,13110,13110,13110,0
|
|
20240819,124500,76664660,13110,13110,13110,13110,0
|
|
20240819,124400,76664660,13110,13110,13110,13110,0
|
|
20240819,124300,76664660,13110,13110,13110,13110,0
|
|
20240819,124200,76664660,13110,13110,13110,13110,0
|
|
20240819,124100,76664660,13110,13100,13110,13100,15
|
|
20240819,124000,76468150,13100,13100,13100,13100,147
|
|
20240819,123900,74542450,13110,13100,13110,13100,192
|
|
20240819,123800,72026960,13100,13150,13150,13100,414
|
|
20240819,123700,66591800,13150,13150,13150,13150,0
|
|
20240819,123600,66591800,13150,13160,13160,13150,13
|
|
20240819,123500,66420740,13150,13150,13150,13150,0
|
|
20240819,123400,66420740,13150,13160,13160,13150,14
|
|
20240819,123300,66236520,13150,13150,13150,13150,1
|
|
20240819,123200,66223370,13160,13160,13160,13160,0
|
|
20240819,123100,66223370,13160,13160,13160,13160,11
|
|
20240819,123000,66078610,13150,13150,13150,13150,4
|
|
20240819,122900,66026010,13120,13120,13120,13120,0
|
|
20240819,122800,66026010,13120,13120,13120,13120,0
|
|
20240819,122700,66026010,13120,13150,13150,13120,26
|
|
20240819,122600,65684230,13130,13130,13130,13130,0
|
|
20240819,122500,65684230,13130,13130,13130,13130,0
|
|
20240819,122400,65684230,13130,13130,13130,13130,0
|
|
20240819,122300,65684230,13130,13130,13130,13130,12
|
|
20240819,122200,65526670,13120,13120,13120,13120,0
|
|
20240819,122100,65526670,13120,13120,13120,13120,39
|
|
20240819,122000,65014990,13120,13140,13140,13120,103
|
|
20240819,121900,63663450,13140,13150,13150,13140,13
|
|
20240819,121800,63492520,13140,13140,13140,13140,0
|
|
20240819,121700,63492520,13140,13150,13150,13140,32
|
|
20240819,121600,63071770,13140,13140,13140,13140,0
|
|
20240819,121500,63071770,13140,13140,13140,13140,0
|
|
20240819,121400,63071770,13140,13150,13150,13140,23
|
|
20240819,121300,62769360,13150,13150,13150,13150,1
|
|
20240819,121200,62756210,13130,13130,13130,13130,0
|
|
20240819,121100,62756210,13130,13130,13130,13130,1
|
|
20240819,121000,62743080,13150,13150,13150,13130,54
|
|
20240819,120900,62033020,13140,13140,13140,13140,0
|
|
20240819,120800,62033020,13140,13140,13140,13140,0
|
|
20240819,120700,62033020,13140,13140,13140,13140,0
|
|
20240819,120600,62033020,13140,13140,13140,13140,0
|
|
20240819,120500,62033020,13140,13140,13140,13140,12
|
|
20240819,120400,61875340,13140,13140,13140,13140,0
|
|
20240819,120300,61875340,13140,13140,13140,13140,0
|
|
20240819,120200,61875340,13140,13140,13140,13140,0
|
|
20240819,120100,61875340,13140,13140,13140,13140,0
|
|
20240819,120000,61875340,13140,13140,13140,13140,36
|
|
20240819,115900,61402300,13140,13140,13140,13140,0
|
|
20240819,115800,61402300,13140,13140,13140,13140,11
|
|
20240819,115700,61257760,13110,13110,13110,13110,0
|
|
20240819,115600,61257760,13110,13110,13110,13110,0
|
|
20240819,115500,61257760,13110,13110,13110,13110,0
|
|
20240819,115400,61257760,13110,13110,13110,13110,0
|
|
20240819,115300,61257760,13110,13110,13110,13110,0
|
|
20240819,115200,61257760,13110,13110,13110,13110,0
|
|
20240819,115100,61257760,13110,13130,13130,13110,8
|
|
20240819,115000,61152740,13110,13150,13150,13110,74
|
|
20240819,114900,60179960,13140,13140,13140,13140,0
|
|
20240819,114800,60179960,13140,13150,13150,13140,14
|
|
20240819,114700,59995880,13130,13130,13130,13130,0
|
|
20240819,114600,59995880,13130,13130,13130,13130,0
|
|
20240819,114500,59995880,13130,13150,13150,13130,9
|
|
20240819,114400,59877570,13120,13120,13120,13120,0
|
|
20240819,114300,59877570,13120,13120,13120,13120,0
|
|
20240819,114200,59877570,13120,13120,13120,13120,0
|
|
20240819,114100,59877570,13120,13120,13120,13120,35
|
|
20240819,114000,59418370,13120,13140,13140,13110,36
|
|
20240819,113900,58945660,13140,13140,13140,13140,0
|
|
20240819,113800,58945660,13140,13150,13150,13140,13
|
|
20240819,113700,58774730,13140,13140,13140,13140,0
|
|
20240819,113600,58774730,13140,13150,13150,13140,14
|
|
20240819,113500,58590650,13140,13140,13140,13140,0
|
|
20240819,113400,58590650,13140,13150,13150,13140,13
|
|
20240819,113300,58419720,13140,13140,13140,13140,0
|
|
20240819,113200,58419720,13140,13140,13140,13140,0
|
|
20240819,113100,58419720,13140,13150,13150,13140,23
|
|
20240819,113000,58117310,13140,13150,13150,13140,35
|
|
20240819,112900,57657110,13120,13120,13120,13120,0
|
|
20240819,112800,57657110,13120,13120,13120,13120,0
|
|
20240819,112700,57657110,13120,13120,13120,13120,0
|
|
20240819,112600,57657110,13120,13120,13120,13120,0
|
|
20240819,112500,57657110,13120,13120,13120,13120,0
|
|
20240819,112400,57657110,13120,13120,13120,13120,0
|
|
20240819,112300,57657110,13120,13120,13120,13120,0
|
|
20240819,112200,57657110,13120,13130,13130,13110,38
|
|
20240819,112100,57158560,13110,13120,13120,13110,36
|
|
20240819,112000,56686250,13120,13140,13140,13110,28
|
|
20240819,111900,56318810,13140,13150,13150,13140,47
|
|
20240819,111800,55700840,13150,13150,13150,13150,0
|
|
20240819,111700,55700840,13150,13150,13150,13140,18
|
|
20240819,111600,55464160,13140,13140,13140,13140,0
|
|
20240819,111500,55464160,13140,13140,13140,13140,0
|
|
20240819,111400,55464160,13140,13150,13150,13140,13
|
|
20240819,111300,55293230,13130,13130,13130,13130,0
|
|
20240819,111200,55293230,13130,13130,13130,13130,0
|
|
20240819,111100,55293230,13130,13150,13150,13130,8
|
|
20240819,111000,55188050,13130,13140,13150,13130,46
|
|
20240819,110900,54583330,13120,13120,13120,13120,0
|
|
20240819,110800,54583330,13120,13120,13120,13120,0
|
|
20240819,110700,54583330,13120,13120,13120,13120,0
|
|
20240819,110600,54583330,13120,13120,13120,13120,0
|
|
20240819,110500,54583330,13120,13130,13130,13120,12
|
|
20240819,110400,54425780,13110,13110,13110,13110,0
|
|
20240819,110300,54425780,13110,13110,13110,13110,0
|
|
20240819,110200,54425780,13110,13110,13110,13110,0
|
|
20240819,110100,54425780,13110,13110,13120,13110,12
|
|
20240819,110000,54268410,13110,13110,13120,13110,62
|
|
20240819,105900,53455330,13110,13110,13110,13110,0
|
|
20240819,105800,53455330,13110,13110,13110,13110,0
|
|
20240819,105700,53455330,13110,13150,13150,13100,554
|
|
20240819,105600,46177760,13150,13150,13150,13150,0
|
|
20240819,105500,46177760,13150,13160,13160,13150,15
|
|
20240819,105400,45980390,13160,13160,13160,13160,0
|
|
20240819,105300,45980390,13160,13160,13160,13160,0
|
|
20240819,105200,45980390,13160,13160,13160,13160,7
|
|
20240819,105100,45888270,13150,13150,13160,13150,15
|
|
20240819,105000,45690920,13160,13160,13160,13140,31
|
|
20240819,104900,45283000,13140,13140,13140,13140,0
|
|
20240819,104800,45283000,13140,13160,13160,13140,14
|
|
20240819,104700,45098800,13150,13150,13150,13150,0
|
|
20240819,104600,45098800,13150,13150,13150,13150,12
|
|
20240819,104500,44941000,13150,13150,13150,13150,10
|
|
20240819,104400,44809500,13140,13140,13140,13140,0
|
|
20240819,104300,44809500,13140,13140,13140,13140,1
|
|
20240819,104200,44796360,13140,13140,13140,13140,0
|
|
20240819,104100,44796360,13140,13140,13150,13140,49
|
|
20240819,104000,44152390,13140,13150,13150,13140,26
|
|
20240819,103900,43810660,13150,13160,13160,13150,14
|
|
20240819,103800,43626440,13150,13150,13150,13150,0
|
|
20240819,103700,43626440,13150,13150,13150,13150,0
|
|
20240819,103600,43626440,13150,13150,13150,13150,0
|
|
20240819,103500,43626440,13150,13150,13150,13150,0
|
|
20240819,103400,43626440,13150,13160,13160,13150,30
|
|
20240819,103300,43231830,13160,13160,13160,13160,0
|
|
20240819,103200,43231830,13160,13160,13160,13160,0
|
|
20240819,103100,43231830,13160,13160,13160,13150,22
|
|
20240819,103000,42942320,13150,13160,13160,13150,27
|
|
20240819,102900,42587050,13150,13160,13160,13150,12
|
|
20240819,102800,42429140,13150,13150,13150,13150,0
|
|
20240819,102700,42429140,13150,13160,13160,13150,14
|
|
20240819,102600,42244920,13150,13150,13150,13150,0
|
|
20240819,102500,42244920,13150,13150,13150,13150,0
|
|
20240819,102400,42244920,13150,13160,13160,13150,13
|
|
20240819,102300,42073860,13140,13140,13140,13140,0
|
|
20240819,102200,42073860,13140,13140,13140,13140,0
|
|
20240819,102100,42073860,13140,13140,13140,13140,18
|
|
20240819,102000,41837340,13140,13140,13140,13140,56
|
|
20240819,101900,41101500,13140,13160,13160,13140,24
|
|
20240819,101800,40785810,13160,13160,13160,13160,1
|
|
20240819,101700,40772650,13160,13160,13160,13160,0
|
|
20240819,101600,40772650,13160,13160,13160,13160,6
|
|
20240819,101500,40693690,13160,13160,13160,13160,24
|
|
20240819,101400,40377850,13160,13160,13160,13160,8
|
|
20240819,101300,40272570,13160,13160,13160,13160,2
|
|
20240819,101200,40246250,13160,13160,13160,13160,45
|
|
20240819,101100,39654050,13160,13160,13160,13160,30
|
|
20240819,101000,39259250,13160,13160,13160,13160,21
|
|
20240819,100900,38982890,13120,13120,13120,13120,0
|
|
20240819,100800,38982890,13120,13120,13120,13120,0
|
|
20240819,100700,38982890,13120,13120,13120,13120,0
|
|
20240819,100600,38982890,13120,13120,13120,13120,0
|
|
20240819,100500,38982890,13120,13120,13120,13120,0
|
|
20240819,100400,38982890,13120,13120,13120,13120,0
|
|
20240819,100300,38982890,13120,13120,13120,13120,0
|
|
20240819,100200,38982890,13120,13120,13120,13120,33
|
|
20240819,100100,38549930,13110,13110,13110,13110,0
|
|
20240819,100000,38549930,13110,13150,13150,13110,39
|
|
20240819,095900,38037610,13150,13150,13150,13150,9
|
|
20240819,095800,37919260,13150,13150,13150,13150,3
|
|
20240819,095700,37879810,13150,13150,13150,13150,0
|
|
20240819,095600,37879810,13150,13150,13150,13150,0
|
|
20240819,095500,37879810,13150,13150,13150,13150,0
|
|
20240819,095400,37879810,13150,13150,13150,13150,0
|
|
20240819,095300,37879810,13150,13160,13160,13150,26
|
|
20240819,095200,37537690,13160,13160,13160,13160,0
|
|
20240819,095100,37537690,13160,13160,13160,13140,55
|
|
20240819,095000,36813990,13160,13160,13160,13150,24
|
|
20240819,094900,36498170,13130,13130,13130,13130,0
|
|
20240819,094800,36498170,13130,13130,13130,13130,0
|
|
20240819,094700,36498170,13130,13130,13130,13130,0
|
|
20240819,094600,36498170,13130,13150,13150,13130,16
|
|
20240819,094500,36287820,13140,13140,13140,13140,1
|
|
20240819,094400,36274680,13110,13110,13110,13110,0
|
|
20240819,094300,36274680,13110,13110,13110,13110,3
|
|
20240819,094200,36235350,13100,13100,13100,13100,0
|
|
20240819,094100,36235350,13100,13160,13170,13100,130
|
|
20240819,094000,34525080,13160,13160,13160,13160,13
|
|
20240819,093900,34354000,13160,13160,13170,13160,14
|
|
20240819,093800,34169650,13160,13160,13160,13160,0
|
|
20240819,093700,34169650,13160,13160,13160,13160,28
|
|
20240819,093600,33801170,13160,13170,13170,13160,13
|
|
20240819,093500,33629980,13160,13160,13170,13160,222
|
|
20240819,093400,30708390,13150,13160,13160,13150,28
|
|
20240819,093300,30339960,13160,13160,13160,13160,579
|
|
20240819,093200,22720320,13150,13150,13150,13150,0
|
|
20240819,093100,22720320,13150,13130,13150,13130,178
|
|
20240819,093000,20380260,13140,13130,13140,13130,93
|
|
20240819,092900,19159140,13130,13120,13130,13120,46
|
|
20240819,092800,18555280,13100,13100,13100,13100,0
|
|
20240819,092700,18555280,13100,13100,13100,13100,0
|
|
20240819,092600,18555280,13100,13100,13100,13100,3
|
|
20240819,092500,18515980,13100,13100,13100,13100,0
|
|
20240819,092400,18515980,13100,13100,13100,13100,10
|
|
20240819,092300,18384980,13080,13080,13080,13080,0
|
|
20240819,092200,18384980,13080,13080,13080,13080,0
|
|
20240819,092100,18384980,13080,13080,13080,13080,0
|
|
20240819,092000,18384980,13080,13100,13100,13080,43
|
|
20240819,091900,17822320,13080,13100,13100,13060,1026
|
|
20240819,091800,4386500,13060,13060,13060,13060,0
|
|
20240819,091700,4386500,13060,13060,13060,13060,0
|
|
20240819,091600,4386500,13060,13090,13090,13060,97
|
|
20240819,091500,3117040,13040,13040,13040,13040,0
|
|
20240819,091400,3117040,13040,13040,13040,13040,0
|
|
20240819,091300,3117040,13040,13060,13060,13030,118
|
|
20240819,091200,1577820,13140,13140,13140,13140,0
|
|
20240819,091100,1577820,13140,13140,13140,13140,0
|
|
20240819,091000,1577820,13140,13140,13140,13140,0
|
|
20240819,090900,1577820,13140,13140,13140,13140,0
|
|
20240819,090800,1577820,13140,13150,13150,13140,31
|
|
20240819,090700,1170420,13140,13150,13150,13140,14
|
|
20240819,090600,986400,13150,13150,13150,13150,0
|
|
20240819,090500,986400,13150,13150,13150,13150,8
|
|
20240819,090400,881200,13140,13140,13140,13140,0
|
|
20240819,090300,881200,13140,13150,13150,13140,22
|
|
20240819,090200,592000,13160,13160,13160,13160,0
|
|
20240819,090100,592000,13160,13160,13160,13160,20
|
|
20240819,090000,328800,13150,13160,13160,13150,25
|