623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,192000,1684207430,19260,19260,19260,19260,2280
|
|
20240819,191900,1684207430,19260,19260,19260,19260,0
|
|
20240819,191800,1684207430,19260,19260,19260,19260,0
|
|
20240819,191700,1684207430,19260,19260,19260,19260,0
|
|
20240819,191600,1684207430,19260,19260,19260,19260,0
|
|
20240819,191500,1684207430,19260,19260,19260,19260,0
|
|
20240819,191400,1684207430,19260,19260,19260,19260,0
|
|
20240819,191300,1684207430,19260,19260,19260,19260,0
|
|
20240819,191200,1684207430,19260,19260,19260,19260,0
|
|
20240819,191100,1684207430,19260,19260,19260,19260,0
|
|
20240819,191000,1684207430,19260,19260,19260,19260,0
|
|
20240819,190900,1684207430,19260,19260,19260,19260,0
|
|
20240819,190800,1684207430,19260,19260,19260,19260,0
|
|
20240819,190700,1684207430,19260,19260,19260,19260,0
|
|
20240819,190600,1684207430,19260,19260,19260,19260,0
|
|
20240819,190500,1684207430,19260,19260,19260,19260,0
|
|
20240819,190400,1684207430,19260,19260,19260,19260,0
|
|
20240819,190300,1684207430,19260,19260,19260,19260,0
|
|
20240819,190200,1684207430,19260,19260,19260,19260,0
|
|
20240819,190100,1684207430,19260,19260,19260,19260,0
|
|
20240819,190000,1684207430,19260,19260,19260,19260,0
|
|
20240819,185900,1684207430,19260,19260,19260,19260,0
|
|
20240819,185800,1684207430,19260,19260,19260,19260,0
|
|
20240819,185700,1684207430,19260,19260,19260,19260,0
|
|
20240819,185600,1684207430,19260,19260,19260,19260,0
|
|
20240819,185500,1684207430,19260,19260,19260,19260,0
|
|
20240819,185400,1684207430,19260,19260,19260,19260,0
|
|
20240819,185300,1684207430,19260,19260,19260,19260,0
|
|
20240819,185200,1684207430,19260,19260,19260,19260,0
|
|
20240819,185100,1684207430,19260,19260,19260,19260,0
|
|
20240819,185000,1684207430,19260,19260,19260,19260,2280
|
|
20240819,184900,1684207430,19260,19260,19260,19260,0
|
|
20240819,184800,1684207430,19260,19260,19260,19260,0
|
|
20240819,184700,1684207430,19260,19260,19260,19260,0
|
|
20240819,184600,1684207430,19260,19260,19260,19260,0
|
|
20240819,184500,1684207430,19260,19260,19260,19260,0
|
|
20240819,184400,1684207430,19260,19260,19260,19260,0
|
|
20240819,184300,1684207430,19260,19260,19260,19260,0
|
|
20240819,184200,1684207430,19260,19260,19260,19260,0
|
|
20240819,184100,1684207430,19260,19260,19260,19260,0
|
|
20240819,184000,1684207430,19260,19260,19260,19260,0
|
|
20240819,183900,1684207430,19260,19260,19260,19260,0
|
|
20240819,183800,1684207430,19260,19260,19260,19260,0
|
|
20240819,183700,1684207430,19260,19260,19260,19260,0
|
|
20240819,183600,1684207430,19260,19260,19260,19260,0
|
|
20240819,183500,1684207430,19260,19260,19260,19260,0
|
|
20240819,183400,1684207430,19260,19260,19260,19260,0
|
|
20240819,183300,1684207430,19260,19260,19260,19260,0
|
|
20240819,183200,1684207430,19260,19260,19260,19260,0
|
|
20240819,183100,1684207430,19260,19260,19260,19260,0
|
|
20240819,183000,1684207430,19260,19260,19260,19260,0
|
|
20240819,182900,1684207430,19260,19260,19260,19260,0
|
|
20240819,182800,1684207430,19260,19260,19260,19260,0
|
|
20240819,182700,1684207430,19260,19260,19260,19260,0
|
|
20240819,182600,1684207430,19260,19260,19260,19260,0
|
|
20240819,182500,1684207430,19260,19260,19260,19260,0
|
|
20240819,182400,1684207430,19260,19260,19260,19260,0
|
|
20240819,182300,1684207430,19260,19260,19260,19260,0
|
|
20240819,182200,1684207430,19260,19260,19260,19260,0
|
|
20240819,182100,1684207430,19260,19260,19260,19260,0
|
|
20240819,182000,1684207430,19260,19260,19260,19260,2280
|
|
20240819,181900,1684207430,19260,19260,19260,19260,0
|
|
20240819,181800,1684207430,19260,19260,19260,19260,0
|
|
20240819,181700,1684207430,19260,19260,19260,19260,0
|
|
20240819,181600,1684207430,19260,19260,19260,19260,0
|
|
20240819,181500,1684207430,19260,19260,19260,19260,0
|
|
20240819,181400,1684207430,19260,19260,19260,19260,0
|
|
20240819,181300,1684207430,19260,19260,19260,19260,0
|
|
20240819,181200,1684207430,19260,19260,19260,19260,0
|
|
20240819,181100,1684207430,19260,19260,19260,19260,0
|
|
20240819,181000,1684207430,19260,19260,19260,19260,0
|
|
20240819,180900,1684207430,19260,19260,19260,19260,0
|
|
20240819,180800,1684207430,19260,19260,19260,19260,0
|
|
20240819,180700,1684207430,19260,19260,19260,19260,0
|
|
20240819,180600,1684207430,19260,19260,19260,19260,0
|
|
20240819,180500,1684207430,19260,19260,19260,19260,0
|
|
20240819,180400,1684207430,19260,19260,19260,19260,0
|
|
20240819,180300,1684207430,19260,19260,19260,19260,0
|
|
20240819,180200,1684207430,19260,19260,19260,19260,0
|
|
20240819,180100,1684207430,19260,19260,19260,19260,0
|
|
20240819,180000,1684207430,19260,19260,19260,19260,0
|
|
20240819,175900,1684207430,19260,19260,19260,19260,0
|
|
20240819,175800,1684207430,19260,19260,19260,19260,0
|
|
20240819,175700,1684207430,19260,19260,19260,19260,0
|
|
20240819,175600,1684207430,19260,19260,19260,19260,0
|
|
20240819,175500,1684207430,19260,19260,19260,19260,0
|
|
20240819,175400,1684207430,19260,19260,19260,19260,0
|
|
20240819,175300,1684207430,19260,19260,19260,19260,0
|
|
20240819,175200,1684207430,19260,19260,19260,19260,0
|
|
20240819,175100,1684207430,19260,19260,19260,19260,0
|
|
20240819,175000,1684207430,19260,19260,19260,19260,2280
|
|
20240819,174900,1684207430,19260,19260,19260,19260,0
|
|
20240819,174800,1684207430,19260,19260,19260,19260,0
|
|
20240819,174700,1684207430,19260,19260,19260,19260,0
|
|
20240819,174600,1684207430,19260,19260,19260,19260,0
|
|
20240819,174500,1684207430,19260,19260,19260,19260,0
|
|
20240819,174400,1684207430,19260,19260,19260,19260,0
|
|
20240819,174300,1684207430,19260,19260,19260,19260,0
|
|
20240819,174200,1684207430,19260,19260,19260,19260,0
|
|
20240819,174100,1684207430,19260,19260,19260,19260,0
|
|
20240819,174000,1684207430,19260,19260,19260,19260,0
|
|
20240819,173900,1684207430,19260,19260,19260,19260,0
|
|
20240819,173800,1684207430,19260,19260,19260,19260,0
|
|
20240819,173700,1684207430,19260,19260,19260,19260,0
|
|
20240819,173600,1684207430,19260,19260,19260,19260,0
|
|
20240819,173500,1684207430,19260,19260,19260,19260,0
|
|
20240819,173400,1684207430,19260,19260,19260,19260,0
|
|
20240819,173300,1684207430,19260,19260,19260,19260,0
|
|
20240819,173200,1684207430,19260,19260,19260,19260,0
|
|
20240819,173100,1684207430,19260,19260,19260,19260,0
|
|
20240819,173000,1684207430,19260,19260,19260,19260,0
|
|
20240819,172900,1684207430,19260,19260,19260,19260,0
|
|
20240819,172800,1684207430,19260,19260,19260,19260,0
|
|
20240819,172700,1684207430,19260,19260,19260,19260,0
|
|
20240819,172600,1684207430,19260,19260,19260,19260,0
|
|
20240819,172500,1684207430,19260,19260,19260,19260,0
|
|
20240819,172400,1684207430,19260,19260,19260,19260,0
|
|
20240819,172300,1684207430,19260,19260,19260,19260,0
|
|
20240819,172200,1684207430,19260,19260,19260,19260,0
|
|
20240819,172100,1684207430,19260,19260,19260,19260,0
|
|
20240819,172000,1684207430,19260,19260,19260,19260,2280
|
|
20240819,171900,1684207430,19260,19260,19260,19260,0
|
|
20240819,171800,1684207430,19260,19260,19260,19260,0
|
|
20240819,171700,1684207430,19260,19260,19260,19260,0
|
|
20240819,171600,1684207430,19260,19260,19260,19260,0
|
|
20240819,171500,1684207430,19260,19260,19260,19260,0
|
|
20240819,171400,1684207430,19260,19260,19260,19260,0
|
|
20240819,171300,1684207430,19260,19260,19260,19260,0
|
|
20240819,171200,1684207430,19260,19260,19260,19260,0
|
|
20240819,171100,1684207430,19260,19260,19260,19260,0
|
|
20240819,171000,1684207430,19260,19260,19260,19260,0
|
|
20240819,170900,1684207430,19260,19260,19260,19260,0
|
|
20240819,170800,1684207430,19260,19260,19260,19260,0
|
|
20240819,170700,1684207430,19260,19260,19260,19260,0
|
|
20240819,170600,1684207430,19260,19260,19260,19260,0
|
|
20240819,170500,1684207430,19260,19260,19260,19260,0
|
|
20240819,170400,1684207430,19260,19260,19260,19260,0
|
|
20240819,170300,1684207430,19260,19260,19260,19260,0
|
|
20240819,170200,1684207430,19260,19260,19260,19260,0
|
|
20240819,170100,1684207430,19260,19260,19260,19260,0
|
|
20240819,170000,1684207430,19260,19260,19260,19260,0
|
|
20240819,165900,1684207430,19260,19260,19260,19260,0
|
|
20240819,165800,1684207430,19260,19260,19260,19260,0
|
|
20240819,165700,1684207430,19260,19260,19260,19260,0
|
|
20240819,165600,1684207430,19260,19260,19260,19260,0
|
|
20240819,165500,1684207430,19260,19260,19260,19260,0
|
|
20240819,165400,1684207430,19260,19260,19260,19260,0
|
|
20240819,165300,1684207430,19260,19260,19260,19260,0
|
|
20240819,165200,1684207430,19260,19260,19260,19260,0
|
|
20240819,165100,1684207430,19260,19260,19260,19260,0
|
|
20240819,165000,1684207430,19260,19260,19260,19260,2280
|
|
20240819,164900,1684207430,19260,19260,19260,19260,0
|
|
20240819,164800,1684207430,19260,19260,19260,19260,0
|
|
20240819,164700,1684207430,19260,19260,19260,19260,0
|
|
20240819,164600,1684207430,19260,19260,19260,19260,0
|
|
20240819,164500,1684207430,19260,19260,19260,19260,0
|
|
20240819,164400,1684207430,19260,19260,19260,19260,0
|
|
20240819,164300,1684207430,19260,19260,19260,19260,0
|
|
20240819,164200,1684207430,19260,19260,19260,19260,0
|
|
20240819,164100,1684207430,19260,19260,19260,19260,0
|
|
20240819,164000,1684207430,19260,19260,19260,19260,0
|
|
20240819,163900,1684207430,19260,19260,19260,19260,0
|
|
20240819,163800,1684207430,19260,19260,19260,19260,0
|
|
20240819,163700,1684207430,19260,19260,19260,19260,0
|
|
20240819,163600,1684207430,19260,19260,19260,19260,0
|
|
20240819,163500,1684207430,19260,19260,19260,19260,0
|
|
20240819,163400,1684207430,19260,19260,19260,19260,0
|
|
20240819,163300,1684207430,19260,19260,19260,19260,0
|
|
20240819,163200,1684207430,19260,19260,19260,19260,0
|
|
20240819,163100,1684207430,19260,19260,19260,19260,0
|
|
20240819,163000,1684207430,19260,19260,19260,19260,0
|
|
20240819,162900,1684207430,19260,19260,19260,19260,0
|
|
20240819,162800,1684207430,19260,19260,19260,19260,0
|
|
20240819,162700,1684207430,19260,19260,19260,19260,0
|
|
20240819,162600,1684207430,19260,19260,19260,19260,0
|
|
20240819,162500,1684207430,19260,19260,19260,19260,0
|
|
20240819,162400,1684207430,19260,19260,19260,19260,0
|
|
20240819,162300,1684207430,19260,19260,19260,19260,0
|
|
20240819,162200,1684207430,19260,19260,19260,19260,0
|
|
20240819,162100,1684207430,19260,19260,19260,19260,0
|
|
20240819,162000,1684207430,19260,19260,19260,19260,2280
|
|
20240819,161900,1684207430,19260,19260,19260,19260,0
|
|
20240819,161800,1684207430,19260,19260,19260,19260,0
|
|
20240819,161700,1684207430,19260,19260,19260,19260,0
|
|
20240819,161600,1684207430,19260,19260,19260,19260,0
|
|
20240819,161500,1684207430,19260,19260,19260,19260,0
|
|
20240819,161400,1684207430,19260,19260,19260,19260,0
|
|
20240819,161300,1684207430,19260,19260,19260,19260,0
|
|
20240819,161200,1684207430,19260,19260,19260,19260,0
|
|
20240819,161100,1684207430,19260,19260,19260,19260,0
|
|
20240819,161000,1684207430,19260,19260,19260,19260,0
|
|
20240819,160900,1684207430,19260,19260,19260,19260,0
|
|
20240819,160800,1684207430,19260,19260,19260,19260,0
|
|
20240819,160700,1684207430,19260,19260,19260,19260,0
|
|
20240819,160600,1684207430,19260,19260,19260,19260,0
|
|
20240819,160500,1684207430,19260,19260,19260,19260,0
|
|
20240819,160400,1684207430,19260,19260,19260,19260,0
|
|
20240819,160300,1684207430,19260,19260,19260,19260,0
|
|
20240819,160200,1684207430,19260,19260,19260,19260,0
|
|
20240819,160100,1684207430,19260,19260,19260,19260,0
|
|
20240819,160000,1684207430,19260,19260,19260,19260,0
|
|
20240819,155900,1684207430,19260,19260,19260,19260,0
|
|
20240819,155800,1684207430,19260,19260,19260,19260,0
|
|
20240819,155700,1684207430,19260,19260,19260,19260,0
|
|
20240819,155600,1684207430,19260,19260,19260,19260,0
|
|
20240819,155500,1684207430,19260,19260,19260,19260,0
|
|
20240819,155400,1684207430,19260,19260,19260,19260,0
|
|
20240819,155300,1684207430,19260,19260,19260,19260,0
|
|
20240819,155200,1684207430,19260,19260,19260,19260,0
|
|
20240819,155100,1684207430,19260,19260,19260,19260,0
|
|
20240819,155000,1684207430,19260,19260,19260,19260,2280
|
|
20240819,154900,1684207430,19260,19260,19260,19260,0
|
|
20240819,154800,1684207430,19260,19260,19260,19260,0
|
|
20240819,154700,1684207430,19260,19260,19260,19260,0
|
|
20240819,154600,1684207430,19260,19260,19260,19260,0
|
|
20240819,154500,1684207430,19260,19260,19260,19260,0
|
|
20240819,154400,1684207430,19260,19260,19260,19260,0
|
|
20240819,154300,1684207430,19260,19260,19260,19260,0
|
|
20240819,154200,1684207430,19260,19260,19260,19260,0
|
|
20240819,154100,1684207430,19260,19260,19260,19260,0
|
|
20240819,154000,1684207430,19260,19260,19260,19260,0
|
|
20240819,153900,1684207430,19260,19260,19260,19260,0
|
|
20240819,153800,1684207430,19260,19260,19260,19260,0
|
|
20240819,153700,1684207430,19260,19260,19260,19260,0
|
|
20240819,153600,1684207430,19260,19260,19260,19260,0
|
|
20240819,153500,1684207430,19260,19260,19260,19260,0
|
|
20240819,153400,1684207430,19260,19260,19260,19260,0
|
|
20240819,153300,1684207430,19260,19260,19260,19260,0
|
|
20240819,153200,1684207430,19260,19260,19260,19260,0
|
|
20240819,153100,1684207430,19260,19260,19260,19260,0
|
|
20240819,153000,1684207430,19260,19260,19260,19260,2280
|
|
20240819,152900,1640294630,19270,19270,19270,19270,0
|
|
20240819,152800,1640294630,19270,19270,19270,19270,0
|
|
20240819,152700,1640294630,19270,19270,19270,19270,0
|
|
20240819,152600,1640294630,19270,19270,19270,19270,0
|
|
20240819,152500,1640294630,19270,19270,19270,19270,0
|
|
20240819,152400,1640294630,19270,19270,19270,19270,0
|
|
20240819,152300,1640294630,19270,19270,19270,19270,0
|
|
20240819,152200,1640294630,19270,19270,19270,19270,0
|
|
20240819,152100,1640294630,19270,19270,19270,19270,0
|
|
20240819,152000,1640294630,19270,19270,19270,19270,0
|
|
20240819,151900,1640294630,19270,19260,19270,19260,162
|
|
20240819,151800,1637173980,19230,19230,19230,19230,363
|
|
20240819,151700,1630193490,19230,19230,19230,19230,100
|
|
20240819,151600,1628270490,19230,19240,19240,19230,605
|
|
20240819,151500,1616633840,19240,19240,19270,19240,173
|
|
20240819,151400,1613302860,19240,19240,19240,19240,0
|
|
20240819,151300,1613302860,19240,19250,19260,19240,245
|
|
20240819,151200,1608586460,19240,19240,19240,19240,10
|
|
20240819,151100,1608394060,19220,19250,19250,19220,1126
|
|
20240819,151000,1586731350,19260,19240,19260,19240,163
|
|
20240819,150900,1583593540,19240,19260,19260,19240,692
|
|
20240819,150800,1570271720,19260,19250,19260,19250,204
|
|
20240819,150700,1566343710,19250,19250,19250,19250,76
|
|
20240819,150600,1564880710,19250,19250,19250,19250,233
|
|
20240819,150500,1560395460,19250,19240,19250,19230,285
|
|
20240819,150400,1554911950,19240,19260,19260,19240,947
|
|
20240819,150300,1536677710,19260,19260,19280,19260,50
|
|
20240819,150200,1535714610,19280,19280,19280,19260,64
|
|
20240819,150100,1534480830,19260,19280,19280,19260,59
|
|
20240819,150000,1533343350,19280,19280,19280,19280,34
|
|
20240819,145900,1532687830,19280,19270,19280,19270,418
|
|
20240819,145800,1524631160,19270,19250,19270,19250,209
|
|
20240819,145700,1520605110,19260,19260,19260,19260,10
|
|
20240819,145600,1520412510,19260,19260,19260,19260,130
|
|
20240819,145500,1517908710,19280,19280,19280,19280,0
|
|
20240819,145400,1517908710,19280,19280,19280,19280,0
|
|
20240819,145300,1517908710,19280,19280,19280,19280,100
|
|
20240819,145200,1515980710,19260,19260,19260,19260,0
|
|
20240819,145100,1515980710,19260,19260,19260,19260,0
|
|
20240819,145000,1515980710,19260,19280,19280,19260,222
|
|
20240819,144900,1511702640,19270,19270,19270,19270,0
|
|
20240819,144800,1511702640,19270,19250,19270,19250,20
|
|
20240819,144700,1511317260,19270,19270,19270,19250,319
|
|
20240819,144600,1505172960,19270,19300,19300,19270,348
|
|
20240819,144500,1498462080,19300,19300,19300,19300,101
|
|
20240819,144400,1496512780,19280,19280,19280,19280,3
|
|
20240819,144300,1496454940,19270,19300,19300,19270,362
|
|
20240819,144200,1489472830,19320,19330,19330,19300,1751
|
|
20240819,144100,1455647840,19340,19390,19420,19340,1496
|
|
20240819,144000,1426663280,19420,19330,19420,19320,2673
|
|
20240819,143900,1374883770,19330,19310,19330,19300,531
|
|
20240819,143800,1364626950,19300,19300,19310,19290,269
|
|
20240819,143700,1359435330,19320,19320,19320,19320,37
|
|
20240819,143600,1358720490,19320,19300,19320,19300,80
|
|
20240819,143500,1357175740,19300,19310,19330,19300,120
|
|
20240819,143400,1354858340,19300,19280,19300,19280,825
|
|
20240819,143300,1338936950,19290,19280,19300,19280,60
|
|
20240819,143200,1337779650,19300,19280,19320,19280,1240
|
|
20240819,143100,1313845600,19280,19280,19290,19260,139
|
|
20240819,143000,1311166300,19270,19280,19290,19250,903
|
|
20240819,142900,1293757300,19290,19300,19320,19270,611
|
|
20240819,142800,1281974310,19360,19270,19360,19270,2333
|
|
20240819,142700,1236922050,19260,19230,19280,19230,671
|
|
20240819,142600,1223994260,19230,19190,19230,19190,174
|
|
20240819,142500,1220651680,19210,19210,19210,19210,0
|
|
20240819,142400,1220651680,19210,19210,19210,19210,0
|
|
20240819,142300,1220651680,19210,19210,19210,19210,10
|
|
20240819,142200,1220459580,19180,19180,19210,19180,28
|
|
20240819,142100,1219922470,19200,19200,19200,19200,145
|
|
20240819,142000,1217138470,19200,19200,19200,19200,59
|
|
20240819,141900,1216005670,19200,19190,19200,19190,31
|
|
20240819,141800,1215410770,19170,19170,19170,19170,7
|
|
20240819,141700,1215276580,19170,19170,19170,19170,37
|
|
20240819,141600,1214567290,19210,19210,19210,19210,0
|
|
20240819,141500,1214567290,19210,19210,19210,19210,0
|
|
20240819,141400,1214567290,19210,19210,19210,19210,0
|
|
20240819,141300,1214567290,19210,19210,19210,19210,7
|
|
20240819,141200,1214432820,19260,19150,19260,19150,1092
|
|
20240819,141100,1193442060,19150,19120,19150,19120,368
|
|
20240819,141000,1186396050,19110,19140,19140,19110,974
|
|
20240819,140900,1167772300,19150,19150,19150,19150,127
|
|
20240819,140800,1165340250,19160,19160,19160,19160,10
|
|
20240819,140700,1165148650,19160,19160,19160,19160,65
|
|
20240819,140600,1163903250,19160,19170,19170,19160,210
|
|
20240819,140500,1159877650,19180,19200,19200,19180,460
|
|
20240819,140400,1151050010,19220,19210,19220,19210,354
|
|
20240819,140300,1144246450,19200,19200,19200,19200,0
|
|
20240819,140200,1144246450,19200,19200,19200,19200,0
|
|
20240819,140100,1144246450,19200,19200,19200,19200,0
|
|
20240819,140000,1144246450,19200,19200,19200,19200,1
|
|
20240819,135900,1144227250,19200,19200,19210,19200,96
|
|
20240819,135800,1142384030,19200,19200,19200,19200,51
|
|
20240819,135700,1141404830,19180,19180,19180,19180,0
|
|
20240819,135600,1141404830,19180,19220,19220,19180,345
|
|
20240819,135500,1134779510,19220,19220,19220,19220,78
|
|
20240819,135400,1133280350,19220,19220,19220,19220,50
|
|
20240819,135300,1132319350,19210,19210,19210,19210,0
|
|
20240819,135200,1132319350,19210,19210,19210,19210,103
|
|
20240819,135100,1130340720,19210,19210,19210,19210,68
|
|
20240819,135000,1129034440,19200,19190,19200,19190,188
|
|
20240819,134900,1125424850,19190,19190,19190,19190,0
|
|
20240819,134800,1125424850,19190,19190,19190,19190,0
|
|
20240819,134700,1125424850,19190,19190,19190,19190,31
|
|
20240819,134600,1124829960,19170,19180,19180,19170,175
|
|
20240819,134500,1121474210,19180,19180,19180,19180,317
|
|
20240819,134400,1115394150,19180,19180,19180,19180,0
|
|
20240819,134300,1115394150,19180,19180,19180,19180,5
|
|
20240819,134200,1115298250,19190,19200,19200,19190,184
|
|
20240819,134100,1111765590,19200,19200,19200,19200,50
|
|
20240819,134000,1110805590,19200,19210,19210,19200,80
|
|
20240819,133900,1109269580,19200,19200,19200,19200,18
|
|
20240819,133800,1108923980,19180,19180,19180,19180,28
|
|
20240819,133700,1108386940,19180,19180,19180,19180,44
|
|
20240819,133600,1107543020,19170,19170,19170,19170,79
|
|
20240819,133500,1106028590,19180,19180,19180,19180,0
|
|
20240819,133400,1106028590,19180,19180,19180,19180,0
|
|
20240819,133300,1106028590,19180,19180,19180,19180,1
|
|
20240819,133200,1106009410,19190,19190,19190,19190,0
|
|
20240819,133100,1106009410,19190,19190,19190,19190,33
|
|
20240819,133000,1105376140,19170,19170,19170,19170,2
|
|
20240819,132900,1105337800,19170,19170,19170,19170,0
|
|
20240819,132800,1105337800,19170,19180,19180,19170,570
|
|
20240819,132700,1094409450,19180,19180,19180,19180,33
|
|
20240819,132600,1093776510,19180,19190,19190,19180,188
|
|
20240819,132500,1090169120,19190,19200,19200,19190,103
|
|
20240819,132400,1088192210,19200,19200,19200,19200,10
|
|
20240819,132300,1088000210,19200,19200,19200,19200,10
|
|
20240819,132200,1087808210,19210,19210,19210,19200,128
|
|
20240819,132100,1085349830,19220,19210,19220,19210,49
|
|
20240819,132000,1084408280,19210,19220,19220,19210,54
|
|
20240819,131900,1083370930,19210,19210,19210,19210,0
|
|
20240819,131800,1083370930,19210,19220,19220,19210,47
|
|
20240819,131700,1082467610,19220,19220,19220,19220,50
|
|
20240819,131600,1081506610,19220,19220,19240,19220,135
|
|
20240819,131500,1078911310,19220,19220,19220,19220,0
|
|
20240819,131400,1078911310,19220,19210,19220,19190,195
|
|
20240819,131300,1075165610,19220,19220,19220,19220,0
|
|
20240819,131200,1075165610,19220,19230,19230,19220,510
|
|
20240819,131100,1065363300,19230,19230,19230,19230,0
|
|
20240819,131000,1065363300,19230,19230,19230,19230,2
|
|
20240819,130900,1065324840,19230,19230,19230,19230,92
|
|
20240819,130800,1063555680,19230,19220,19230,19220,102
|
|
20240819,130700,1061595220,19230,19230,19230,19230,1
|
|
20240819,130600,1061575990,19230,19230,19230,19230,1
|
|
20240819,130500,1061556760,19230,19230,19230,19230,0
|
|
20240819,130400,1061556760,19230,19230,19230,19230,0
|
|
20240819,130300,1061556760,19230,19230,19230,19230,5
|
|
20240819,130200,1061460610,19220,19200,19220,19200,68
|
|
20240819,130100,1060153670,19190,19190,19190,19190,0
|
|
20240819,130000,1060153670,19190,19190,19190,19190,0
|
|
20240819,125900,1060153670,19190,19190,19190,19190,734
|
|
20240819,125800,1046068210,19210,19210,19210,19210,111
|
|
20240819,125700,1043935900,19190,19190,19190,19190,50
|
|
20240819,125600,1042976400,19210,19210,19210,19210,14
|
|
20240819,125500,1042707460,19210,19240,19240,19210,148
|
|
20240819,125400,1039861610,19240,19240,19240,19240,33
|
|
20240819,125300,1039226690,19240,19240,19260,19240,463
|
|
20240819,125200,1030312600,19240,19240,19240,19240,0
|
|
20240819,125100,1030312600,19240,19250,19250,19240,109
|
|
20240819,125000,1028214550,19230,19210,19250,19210,252
|
|
20240819,124900,1023368260,19200,19200,19200,19200,0
|
|
20240819,124800,1023368260,19200,19190,19210,19190,344
|
|
20240819,124700,1016763700,19170,19170,19170,19170,50
|
|
20240819,124600,1015805200,19170,19170,19170,19170,100
|
|
20240819,124500,1013888200,19160,19170,19190,19160,262
|
|
20240819,124400,1008860660,19190,19190,19190,19190,2
|
|
20240819,124300,1008822280,19180,19180,19180,19180,9
|
|
20240819,124200,1008649660,19160,19170,19170,19160,62
|
|
20240819,124100,1007461220,19150,19150,19150,19150,10
|
|
20240819,124000,1007269720,19150,19150,19150,19150,2
|
|
20240819,123900,1007231420,19150,19150,19150,19150,0
|
|
20240819,123800,1007231420,19150,19150,19150,19150,0
|
|
20240819,123700,1007231420,19150,19150,19150,19150,0
|
|
20240819,123600,1007231420,19150,19150,19150,19150,0
|
|
20240819,123500,1007231420,19150,19160,19160,19150,160
|
|
20240819,123400,1004167220,19160,19160,19160,19160,75
|
|
20240819,123300,1002730220,19160,19160,19160,19160,0
|
|
20240819,123200,1002730220,19160,19160,19160,19160,0
|
|
20240819,123100,1002730220,19160,19160,19160,19160,0
|
|
20240819,123000,1002730220,19160,19150,19160,19150,51
|
|
20240819,122900,1001753560,19160,19160,19160,19160,48
|
|
20240819,122800,1000833880,19160,19160,19160,19160,5
|
|
20240819,122700,1000738080,19160,19160,19160,19160,10
|
|
20240819,122600,1000546480,19160,19160,19160,19160,5
|
|
20240819,122500,1000450680,19160,19170,19170,19160,542
|
|
20240819,122400,990065600,19170,19180,19180,19170,85
|
|
20240819,122300,988436050,19180,19180,19180,19180,0
|
|
20240819,122200,988436050,19180,19180,19180,19180,0
|
|
20240819,122100,988436050,19180,19180,19180,19180,100
|
|
20240819,122000,986518050,19180,19180,19180,19180,1
|
|
20240819,121900,986498870,19180,19190,19190,19180,269
|
|
20240819,121800,981339350,19180,19180,19180,19180,0
|
|
20240819,121700,981339350,19180,19180,19180,19180,105
|
|
20240819,121600,979325450,19190,19190,19190,19190,1
|
|
20240819,121500,979306260,19190,19190,19190,19190,0
|
|
20240819,121400,979306260,19190,19190,19190,19190,1
|
|
20240819,121300,979287070,19180,19180,19180,19180,0
|
|
20240819,121200,979287070,19180,19180,19180,19180,65
|
|
20240819,121100,978040370,19170,19170,19170,19170,0
|
|
20240819,121000,978040370,19170,19170,19170,19170,1
|
|
20240819,120900,978021200,19170,19180,19180,19170,101
|
|
20240819,120800,976084190,19190,19190,19190,19190,0
|
|
20240819,120700,976084190,19190,19190,19190,19190,0
|
|
20240819,120600,976084190,19190,19190,19190,19190,124
|
|
20240819,120500,973704630,19210,19210,19210,19210,0
|
|
20240819,120400,973704630,19210,19210,19210,19210,100
|
|
20240819,120300,971783630,19190,19190,19190,19190,0
|
|
20240819,120200,971783630,19190,19190,19190,19190,0
|
|
20240819,120100,971783630,19190,19190,19190,19190,0
|
|
20240819,120000,971783630,19190,19200,19200,19190,122
|
|
20240819,115900,969441240,19200,19200,19200,19200,0
|
|
20240819,115800,969441240,19200,19210,19210,19200,18
|
|
20240819,115700,969095480,19210,19210,19210,19210,10
|
|
20240819,115600,968903380,19210,19210,19210,19210,0
|
|
20240819,115500,968903380,19210,19210,19210,19210,1
|
|
20240819,115400,968884170,19210,19210,19210,19210,33
|
|
20240819,115300,968250240,19210,19210,19210,19210,15
|
|
20240819,115200,967962090,19200,19180,19200,19180,494
|
|
20240819,115100,958479880,19180,19180,19180,19180,0
|
|
20240819,115000,958479880,19180,19160,19180,19160,6
|
|
20240819,114900,958364820,19180,19180,19180,19180,5
|
|
20240819,114800,958268920,19190,19180,19190,19180,76
|
|
20240819,114700,956811230,19160,19150,19160,19150,247
|
|
20240819,114600,952078760,19120,19120,19120,19120,0
|
|
20240819,114500,952078760,19120,19130,19130,19120,172
|
|
20240819,114400,948789470,19130,19130,19130,19130,5
|
|
20240819,114300,948693820,19130,19120,19130,19120,6
|
|
20240819,114200,948579050,19120,19120,19120,19120,14
|
|
20240819,114100,948311370,19130,19120,19130,19120,37
|
|
20240819,114000,947603920,19110,19120,19120,19110,5
|
|
20240819,113900,947508360,19130,19130,19130,19130,1
|
|
20240819,113800,947489230,19130,19130,19130,19130,2
|
|
20240819,113700,947450970,19130,19130,19130,19130,13
|
|
20240819,113600,947202280,19130,19130,19130,19130,77
|
|
20240819,113500,945729270,19120,19120,19120,19120,0
|
|
20240819,113400,945729270,19120,19120,19120,19120,1
|
|
20240819,113300,945710150,19120,19190,19190,19110,1428
|
|
20240819,113200,918394570,19190,19190,19190,19190,1
|
|
20240819,113100,918375380,19190,19190,19190,19190,0
|
|
20240819,113000,918375380,19190,19150,19190,19150,101
|
|
20240819,112900,916438140,19150,19150,19150,19150,275
|
|
20240819,112800,911171890,19160,19170,19170,19160,414
|
|
20240819,112700,903236850,19170,19170,19170,19170,52
|
|
20240819,112600,902240010,19170,19170,19170,19170,7
|
|
20240819,112500,902105820,19160,19160,19160,19160,2
|
|
20240819,112400,902067500,19170,19160,19170,19160,23
|
|
20240819,112300,901626770,19140,19140,19140,19140,0
|
|
20240819,112200,901626770,19140,19140,19140,19140,2
|
|
20240819,112100,901588490,19140,19140,19140,19140,129
|
|
20240819,112000,899119430,19140,19140,19140,19140,228
|
|
20240819,111900,894755510,19140,19140,19140,19140,24
|
|
20240819,111800,894296150,19140,19150,19150,19140,215
|
|
20240819,111700,890180390,19150,19150,19150,19150,3
|
|
20240819,111600,890122940,19150,19150,19150,19150,13
|
|
20240819,111500,889873990,19150,19150,19150,19150,21
|
|
20240819,111400,889471840,19150,19150,19150,19150,3
|
|
20240819,111300,889414390,19130,19130,19130,19130,6
|
|
20240819,111200,889299610,19170,19170,19170,19170,15
|
|
20240819,111100,889012060,19160,19130,19160,19130,123
|
|
20240819,111000,886658760,19120,19120,19120,19120,41
|
|
20240819,110900,885874840,19120,19130,19130,19120,41
|
|
20240819,110800,885090870,19130,19130,19130,19130,5
|
|
20240819,110700,884995220,19110,19110,19110,19110,70
|
|
20240819,110600,883657520,19110,19110,19110,19110,0
|
|
20240819,110500,883657520,19110,19110,19110,19110,6
|
|
20240819,110400,883542860,19110,19090,19110,19090,237
|
|
20240819,110300,879015250,19090,19090,19090,19090,0
|
|
20240819,110200,879015250,19090,19090,19090,19090,80
|
|
20240819,110100,877488050,19090,19090,19090,19090,0
|
|
20240819,110000,877488050,19090,19090,19090,19090,5
|
|
20240819,105900,877392600,19100,19100,19100,19100,0
|
|
20240819,105800,877392600,19100,19100,19100,19100,10
|
|
20240819,105700,877201600,19100,19100,19100,19100,32
|
|
20240819,105600,876590400,19100,19100,19100,19100,0
|
|
20240819,105500,876590400,19100,19090,19100,19090,269
|
|
20240819,105400,871452510,19110,19090,19110,19090,181
|
|
20240819,105300,867997130,19080,19160,19160,19080,2540
|
|
20240819,105200,819424510,19160,19160,19160,19160,70
|
|
20240819,105100,818083310,19180,19180,19180,19180,15
|
|
20240819,105000,817795610,19180,19170,19180,19170,110
|
|
20240819,104900,815686810,19160,19120,19160,19120,40
|
|
20240819,104800,814921170,19100,19100,19100,19100,1
|
|
20240819,104700,814902070,19100,19100,19100,19100,12
|
|
20240819,104600,814672870,19100,19090,19100,19090,12
|
|
20240819,104500,814443750,19070,19050,19070,19050,11
|
|
20240819,104400,814234000,19050,19030,19050,19030,41
|
|
20240819,104300,813453490,19060,19060,19060,19060,1
|
|
20240819,104200,813434430,19060,19030,19060,19020,725
|
|
20240819,104100,799640030,19060,19060,19060,19060,11
|
|
20240819,104000,799430370,19010,19090,19090,19010,6
|
|
20240819,103900,799316230,19000,19000,19020,19000,354
|
|
20240819,103800,792585590,19000,19040,19050,18900,1228
|
|
20240819,103700,769283810,19030,19060,19060,19030,158
|
|
20240819,103600,766274540,19060,19110,19110,19060,1233
|
|
20240819,103500,742726070,19110,19110,19110,19110,1
|
|
20240819,103400,742706960,19110,19110,19110,19110,0
|
|
20240819,103300,742706960,19110,19130,19130,19110,1002
|
|
20240819,103200,723548210,19120,19120,19120,19120,40
|
|
20240819,103100,722783410,19120,19130,19130,19120,770
|
|
20240819,103000,708054860,19130,19130,19130,19130,4
|
|
20240819,102900,707978340,19130,19130,19130,19130,356
|
|
20240819,102800,701168060,19130,19160,19160,19130,4
|
|
20240819,102700,701091480,19140,19140,19140,19140,350
|
|
20240819,102600,694392480,19120,19120,19120,19120,0
|
|
20240819,102500,694392480,19120,19160,19160,19120,507
|
|
20240819,102400,684686680,19160,19150,19160,19150,14
|
|
20240819,102300,684418570,19160,19200,19200,19140,480
|
|
20240819,102200,675217720,19190,19190,19190,19190,22
|
|
20240819,102100,674795540,19180,19190,19190,19180,5
|
|
20240819,102000,674699630,19190,19190,19190,19180,5
|
|
20240819,101900,674603690,19190,19210,19210,19190,247
|
|
20240819,101800,669859120,19230,19230,19230,19230,7
|
|
20240819,101700,669724510,19210,19210,19210,19210,0
|
|
20240819,101600,669724510,19210,19220,19220,19200,326
|
|
20240819,101500,663463460,19210,19210,19210,19210,10
|
|
20240819,101400,663271360,19210,19210,19210,19210,1
|
|
20240819,101300,663252150,19260,19200,19260,19200,452
|
|
20240819,101200,654573480,19240,19240,19240,19240,5
|
|
20240819,101100,654477280,19240,19180,19240,19180,391
|
|
20240819,101000,646971430,19150,19190,19200,19150,132
|
|
20240819,100900,644437550,19180,19150,19180,19150,8
|
|
20240819,100800,644284280,19170,19170,19170,19170,1
|
|
20240819,100700,644265110,19150,19150,19150,19150,305
|
|
20240819,100600,638424360,19110,19110,19110,19110,0
|
|
20240819,100500,638424360,19110,19110,19110,19110,1
|
|
20240819,100400,638405250,19100,19110,19140,19100,484
|
|
20240819,100300,629152840,19120,19180,19180,19120,1465
|
|
20240819,100200,601110190,19200,19200,19200,19200,1
|
|
20240819,100100,601090990,19150,19150,19150,19150,0
|
|
20240819,100000,601090990,19150,19220,19220,19150,1121
|
|
20240819,095900,579603470,19200,19190,19200,19190,210
|
|
20240819,095800,575572490,19190,19190,19200,19190,23
|
|
20240819,095700,575131020,19180,19190,19190,19140,878
|
|
20240819,095600,558309080,19190,19200,19200,19190,21
|
|
20240819,095500,557906080,19200,19250,19250,19200,1976
|
|
20240819,095400,519902520,19250,19250,19250,19250,0
|
|
20240819,095300,519902520,19250,19310,19310,19240,614
|
|
20240819,095200,508086220,19270,19340,19340,19250,1061
|
|
20240819,095100,487642910,19350,19370,19370,19350,12
|
|
20240819,095000,487410490,19370,19370,19370,19280,1227
|
|
20240819,094900,463682130,19360,19310,19360,19310,2107
|
|
20240819,094800,422944240,19300,19190,19300,19180,962
|
|
20240819,094700,404449350,19200,19250,19270,19200,635
|
|
20240819,094600,392241490,19250,19300,19300,19250,716
|
|
20240819,094500,378443280,19310,19280,19310,19250,362
|
|
20240819,094400,371469820,19260,19230,19260,19220,579
|
|
20240819,094300,360328240,19230,19240,19240,19230,56
|
|
20240819,094200,359250860,19240,19250,19250,19240,992
|
|
20240819,094100,340164750,19250,19260,19260,19250,131
|
|
20240819,094000,337642980,19290,19260,19290,19260,42
|
|
20240819,093900,336834030,19290,19280,19290,19270,162
|
|
20240819,093800,333712260,19300,19280,19310,19270,138
|
|
20240819,093700,331048300,19290,19310,19320,19280,1146
|
|
20240819,093600,308934010,19300,19300,19310,19270,651
|
|
20240819,093500,296373380,19270,19320,19330,19270,1033
|
|
20240819,093400,276447660,19310,19260,19310,19250,1650
|
|
20240819,093300,244630710,19260,19250,19270,19240,619
|
|
20240819,093200,232714750,19240,19200,19250,19200,243
|
|
20240819,093100,228041390,19200,19200,19220,19200,394
|
|
20240819,093000,220474390,19200,19200,19200,19200,127
|
|
20240819,092900,218035990,19200,19170,19200,19150,1460
|
|
20240819,092800,190019530,19170,19190,19190,19170,68
|
|
20240819,092700,188715660,19170,19180,19200,19170,965
|
|
20240819,092600,170195520,19180,19160,19230,19150,458
|
|
20240819,092500,161407350,19150,19120,19160,19120,274
|
|
20240819,092400,156162080,19090,19090,19090,19090,10
|
|
20240819,092300,155971180,19080,19150,19150,19070,31
|
|
20240819,092200,155379360,19110,19090,19130,19090,495
|
|
20240819,092100,145921960,19040,19090,19090,19040,131
|
|
20240819,092000,143424530,19100,19050,19110,19050,1380
|
|
20240819,091900,117090230,19040,19030,19040,19030,1228
|
|
20240819,091800,93721040,19030,19000,19060,18990,1663
|
|
20240819,091700,62052700,19000,19010,19010,19000,102
|
|
20240819,091600,60114620,19000,19000,19000,19000,18
|
|
20240819,091500,59772620,18950,18950,19000,18920,206
|
|
20240819,091400,55865780,18920,18950,18950,18920,21
|
|
20240819,091300,55467990,18950,18940,18950,18940,22
|
|
20240819,091200,55051240,18940,18940,18940,18940,8
|
|
20240819,091100,54899720,18940,18890,18940,18840,223
|
|
20240819,091000,50679000,18830,18940,18940,18830,130
|
|
20240819,090900,48222610,18860,18960,18960,18860,164
|
|
20240819,090800,45124570,18960,18880,18960,18880,685
|
|
20240819,090700,32171740,18890,18880,18890,18880,20
|
|
20240819,090600,31794030,18810,18810,18810,18810,3
|
|
20240819,090500,31737600,18800,18800,18800,18800,11
|
|
20240819,090400,31530800,18790,18800,18810,18790,476
|
|
20240819,090300,22584760,18800,18800,18800,18800,6
|
|
20240819,090200,22471960,18800,18850,18950,18800,367
|
|
20240819,090100,15559500,18860,18860,18860,18860,565
|
|
20240819,090000,4903600,18860,18860,18860,18860,260
|