623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,192000,992314230,19110,19110,19110,19110,442
|
|
20240820,191900,992314230,19110,19110,19110,19110,0
|
|
20240820,191800,992314230,19110,19110,19110,19110,0
|
|
20240820,191700,992314230,19110,19110,19110,19110,0
|
|
20240820,191600,992314230,19110,19110,19110,19110,0
|
|
20240820,191500,992314230,19110,19110,19110,19110,0
|
|
20240820,191400,992314230,19110,19110,19110,19110,0
|
|
20240820,191300,992314230,19110,19110,19110,19110,0
|
|
20240820,191200,992314230,19110,19110,19110,19110,0
|
|
20240820,191100,992314230,19110,19110,19110,19110,0
|
|
20240820,191000,992314230,19110,19110,19110,19110,0
|
|
20240820,190900,992314230,19110,19110,19110,19110,0
|
|
20240820,190800,992314230,19110,19110,19110,19110,0
|
|
20240820,190700,992314230,19110,19110,19110,19110,0
|
|
20240820,190600,992314230,19110,19110,19110,19110,0
|
|
20240820,190500,992314230,19110,19110,19110,19110,0
|
|
20240820,190400,992314230,19110,19110,19110,19110,0
|
|
20240820,190300,992314230,19110,19110,19110,19110,0
|
|
20240820,190200,992314230,19110,19110,19110,19110,0
|
|
20240820,190100,992314230,19110,19110,19110,19110,0
|
|
20240820,190000,992314230,19110,19110,19110,19110,0
|
|
20240820,185900,992314230,19110,19110,19110,19110,0
|
|
20240820,185800,992314230,19110,19110,19110,19110,0
|
|
20240820,185700,992314230,19110,19110,19110,19110,0
|
|
20240820,185600,992314230,19110,19110,19110,19110,0
|
|
20240820,185500,992314230,19110,19110,19110,19110,0
|
|
20240820,185400,992314230,19110,19110,19110,19110,0
|
|
20240820,185300,992314230,19110,19110,19110,19110,0
|
|
20240820,185200,992314230,19110,19110,19110,19110,0
|
|
20240820,185100,992314230,19110,19110,19110,19110,0
|
|
20240820,185000,992314230,19110,19110,19110,19110,442
|
|
20240820,184900,992314230,19110,19110,19110,19110,0
|
|
20240820,184800,992314230,19110,19110,19110,19110,0
|
|
20240820,184700,992314230,19110,19110,19110,19110,0
|
|
20240820,184600,992314230,19110,19110,19110,19110,0
|
|
20240820,184500,992314230,19110,19110,19110,19110,0
|
|
20240820,184400,992314230,19110,19110,19110,19110,0
|
|
20240820,184300,992314230,19110,19110,19110,19110,0
|
|
20240820,184200,992314230,19110,19110,19110,19110,0
|
|
20240820,184100,992314230,19110,19110,19110,19110,0
|
|
20240820,184000,992314230,19110,19110,19110,19110,0
|
|
20240820,183900,992314230,19110,19110,19110,19110,0
|
|
20240820,183800,992314230,19110,19110,19110,19110,0
|
|
20240820,183700,992314230,19110,19110,19110,19110,0
|
|
20240820,183600,992314230,19110,19110,19110,19110,0
|
|
20240820,183500,992314230,19110,19110,19110,19110,0
|
|
20240820,183400,992314230,19110,19110,19110,19110,0
|
|
20240820,183300,992314230,19110,19110,19110,19110,0
|
|
20240820,183200,992314230,19110,19110,19110,19110,0
|
|
20240820,183100,992314230,19110,19110,19110,19110,0
|
|
20240820,183000,992314230,19110,19110,19110,19110,0
|
|
20240820,182900,992314230,19110,19110,19110,19110,0
|
|
20240820,182800,992314230,19110,19110,19110,19110,0
|
|
20240820,182700,992314230,19110,19110,19110,19110,0
|
|
20240820,182600,992314230,19110,19110,19110,19110,0
|
|
20240820,182500,992314230,19110,19110,19110,19110,0
|
|
20240820,182400,992314230,19110,19110,19110,19110,0
|
|
20240820,182300,992314230,19110,19110,19110,19110,0
|
|
20240820,182200,992314230,19110,19110,19110,19110,0
|
|
20240820,182100,992314230,19110,19110,19110,19110,0
|
|
20240820,182000,992314230,19110,19110,19110,19110,442
|
|
20240820,181900,992314230,19110,19110,19110,19110,0
|
|
20240820,181800,992314230,19110,19110,19110,19110,0
|
|
20240820,181700,992314230,19110,19110,19110,19110,0
|
|
20240820,181600,992314230,19110,19110,19110,19110,0
|
|
20240820,181500,992314230,19110,19110,19110,19110,0
|
|
20240820,181400,992314230,19110,19110,19110,19110,0
|
|
20240820,181300,992314230,19110,19110,19110,19110,0
|
|
20240820,181200,992314230,19110,19110,19110,19110,0
|
|
20240820,181100,992314230,19110,19110,19110,19110,0
|
|
20240820,181000,992314230,19110,19110,19110,19110,0
|
|
20240820,180900,992314230,19110,19110,19110,19110,0
|
|
20240820,180800,992314230,19110,19110,19110,19110,0
|
|
20240820,180700,992314230,19110,19110,19110,19110,0
|
|
20240820,180600,992314230,19110,19110,19110,19110,0
|
|
20240820,180500,992314230,19110,19110,19110,19110,0
|
|
20240820,180400,992314230,19110,19110,19110,19110,0
|
|
20240820,180300,992314230,19110,19110,19110,19110,0
|
|
20240820,180200,992314230,19110,19110,19110,19110,0
|
|
20240820,180100,992314230,19110,19110,19110,19110,0
|
|
20240820,180000,992314230,19110,19110,19110,19110,0
|
|
20240820,175900,992314230,19110,19110,19110,19110,0
|
|
20240820,175800,992314230,19110,19110,19110,19110,0
|
|
20240820,175700,992314230,19110,19110,19110,19110,0
|
|
20240820,175600,992314230,19110,19110,19110,19110,0
|
|
20240820,175500,992314230,19110,19110,19110,19110,0
|
|
20240820,175400,992314230,19110,19110,19110,19110,0
|
|
20240820,175300,992314230,19110,19110,19110,19110,0
|
|
20240820,175200,992314230,19110,19110,19110,19110,0
|
|
20240820,175100,992314230,19110,19110,19110,19110,0
|
|
20240820,175000,992314230,19110,19110,19110,19110,442
|
|
20240820,174900,992314230,19110,19110,19110,19110,0
|
|
20240820,174800,992314230,19110,19110,19110,19110,0
|
|
20240820,174700,992314230,19110,19110,19110,19110,0
|
|
20240820,174600,992314230,19110,19110,19110,19110,0
|
|
20240820,174500,992314230,19110,19110,19110,19110,0
|
|
20240820,174400,992314230,19110,19110,19110,19110,0
|
|
20240820,174300,992314230,19110,19110,19110,19110,0
|
|
20240820,174200,992314230,19110,19110,19110,19110,0
|
|
20240820,174100,992314230,19110,19110,19110,19110,0
|
|
20240820,174000,992314230,19110,19110,19110,19110,0
|
|
20240820,173900,992314230,19110,19110,19110,19110,0
|
|
20240820,173800,992314230,19110,19110,19110,19110,0
|
|
20240820,173700,992314230,19110,19110,19110,19110,0
|
|
20240820,173600,992314230,19110,19110,19110,19110,0
|
|
20240820,173500,992314230,19110,19110,19110,19110,0
|
|
20240820,173400,992314230,19110,19110,19110,19110,0
|
|
20240820,173300,992314230,19110,19110,19110,19110,0
|
|
20240820,173200,992314230,19110,19110,19110,19110,0
|
|
20240820,173100,992314230,19110,19110,19110,19110,0
|
|
20240820,173000,992314230,19110,19110,19110,19110,0
|
|
20240820,172900,992314230,19110,19110,19110,19110,0
|
|
20240820,172800,992314230,19110,19110,19110,19110,0
|
|
20240820,172700,992314230,19110,19110,19110,19110,0
|
|
20240820,172600,992314230,19110,19110,19110,19110,0
|
|
20240820,172500,992314230,19110,19110,19110,19110,0
|
|
20240820,172400,992314230,19110,19110,19110,19110,0
|
|
20240820,172300,992314230,19110,19110,19110,19110,0
|
|
20240820,172200,992314230,19110,19110,19110,19110,0
|
|
20240820,172100,992314230,19110,19110,19110,19110,0
|
|
20240820,172000,992314230,19110,19110,19110,19110,442
|
|
20240820,171900,992314230,19110,19110,19110,19110,0
|
|
20240820,171800,992314230,19110,19110,19110,19110,0
|
|
20240820,171700,992314230,19110,19110,19110,19110,0
|
|
20240820,171600,992314230,19110,19110,19110,19110,0
|
|
20240820,171500,992314230,19110,19110,19110,19110,0
|
|
20240820,171400,992314230,19110,19110,19110,19110,0
|
|
20240820,171300,992314230,19110,19110,19110,19110,0
|
|
20240820,171200,992314230,19110,19110,19110,19110,0
|
|
20240820,171100,992314230,19110,19110,19110,19110,0
|
|
20240820,171000,992314230,19110,19110,19110,19110,0
|
|
20240820,170900,992314230,19110,19110,19110,19110,0
|
|
20240820,170800,992314230,19110,19110,19110,19110,0
|
|
20240820,170700,992314230,19110,19110,19110,19110,0
|
|
20240820,170600,992314230,19110,19110,19110,19110,0
|
|
20240820,170500,992314230,19110,19110,19110,19110,0
|
|
20240820,170400,992314230,19110,19110,19110,19110,0
|
|
20240820,170300,992314230,19110,19110,19110,19110,0
|
|
20240820,170200,992314230,19110,19110,19110,19110,0
|
|
20240820,170100,992314230,19110,19110,19110,19110,0
|
|
20240820,170000,992314230,19110,19110,19110,19110,0
|
|
20240820,165900,992314230,19110,19110,19110,19110,0
|
|
20240820,165800,992314230,19110,19110,19110,19110,0
|
|
20240820,165700,992314230,19110,19110,19110,19110,0
|
|
20240820,165600,992314230,19110,19110,19110,19110,0
|
|
20240820,165500,992314230,19110,19110,19110,19110,0
|
|
20240820,165400,992314230,19110,19110,19110,19110,0
|
|
20240820,165300,992314230,19110,19110,19110,19110,0
|
|
20240820,165200,992314230,19110,19110,19110,19110,0
|
|
20240820,165100,992314230,19110,19110,19110,19110,0
|
|
20240820,165000,992314230,19110,19110,19110,19110,442
|
|
20240820,164900,992314230,19110,19110,19110,19110,0
|
|
20240820,164800,992314230,19110,19110,19110,19110,0
|
|
20240820,164700,992314230,19110,19110,19110,19110,0
|
|
20240820,164600,992314230,19110,19110,19110,19110,0
|
|
20240820,164500,992314230,19110,19110,19110,19110,0
|
|
20240820,164400,992314230,19110,19110,19110,19110,0
|
|
20240820,164300,992314230,19110,19110,19110,19110,0
|
|
20240820,164200,992314230,19110,19110,19110,19110,0
|
|
20240820,164100,992314230,19110,19110,19110,19110,0
|
|
20240820,164000,992314230,19110,19110,19110,19110,0
|
|
20240820,163900,992314230,19110,19110,19110,19110,0
|
|
20240820,163800,992314230,19110,19110,19110,19110,0
|
|
20240820,163700,992314230,19110,19110,19110,19110,0
|
|
20240820,163600,992314230,19110,19110,19110,19110,0
|
|
20240820,163500,992314230,19110,19110,19110,19110,0
|
|
20240820,163400,992314230,19110,19110,19110,19110,0
|
|
20240820,163300,992314230,19110,19110,19110,19110,0
|
|
20240820,163200,992314230,19110,19110,19110,19110,0
|
|
20240820,163100,992314230,19110,19110,19110,19110,0
|
|
20240820,163000,992314230,19110,19110,19110,19110,0
|
|
20240820,162900,992314230,19110,19110,19110,19110,0
|
|
20240820,162800,992314230,19110,19110,19110,19110,0
|
|
20240820,162700,992314230,19110,19110,19110,19110,0
|
|
20240820,162600,992314230,19110,19110,19110,19110,0
|
|
20240820,162500,992314230,19110,19110,19110,19110,0
|
|
20240820,162400,992314230,19110,19110,19110,19110,0
|
|
20240820,162300,992314230,19110,19110,19110,19110,0
|
|
20240820,162200,992314230,19110,19110,19110,19110,0
|
|
20240820,162100,992314230,19110,19110,19110,19110,0
|
|
20240820,162000,992314230,19110,19110,19110,19110,442
|
|
20240820,161900,992314230,19110,19110,19110,19110,0
|
|
20240820,161800,992314230,19110,19110,19110,19110,0
|
|
20240820,161700,992314230,19110,19110,19110,19110,0
|
|
20240820,161600,992314230,19110,19110,19110,19110,0
|
|
20240820,161500,992314230,19110,19110,19110,19110,0
|
|
20240820,161400,992314230,19110,19110,19110,19110,0
|
|
20240820,161300,992314230,19110,19110,19110,19110,0
|
|
20240820,161200,992314230,19110,19110,19110,19110,0
|
|
20240820,161100,992314230,19110,19110,19110,19110,0
|
|
20240820,161000,992314230,19110,19110,19110,19110,0
|
|
20240820,160900,992314230,19110,19110,19110,19110,0
|
|
20240820,160800,992314230,19110,19110,19110,19110,0
|
|
20240820,160700,992314230,19110,19110,19110,19110,0
|
|
20240820,160600,992314230,19110,19110,19110,19110,0
|
|
20240820,160500,992314230,19110,19110,19110,19110,0
|
|
20240820,160400,992314230,19110,19110,19110,19110,0
|
|
20240820,160300,992314230,19110,19110,19110,19110,0
|
|
20240820,160200,992314230,19110,19110,19110,19110,0
|
|
20240820,160100,992314230,19110,19110,19110,19110,0
|
|
20240820,160000,992314230,19110,19110,19110,19110,0
|
|
20240820,155900,992314230,19110,19110,19110,19110,0
|
|
20240820,155800,992314230,19110,19110,19110,19110,0
|
|
20240820,155700,992314230,19110,19110,19110,19110,0
|
|
20240820,155600,992314230,19110,19110,19110,19110,0
|
|
20240820,155500,992314230,19110,19110,19110,19110,0
|
|
20240820,155400,992314230,19110,19110,19110,19110,0
|
|
20240820,155300,992314230,19110,19110,19110,19110,0
|
|
20240820,155200,992314230,19110,19110,19110,19110,0
|
|
20240820,155100,992314230,19110,19110,19110,19110,0
|
|
20240820,155000,992314230,19110,19110,19110,19110,442
|
|
20240820,154900,992314230,19110,19110,19110,19110,0
|
|
20240820,154800,992314230,19110,19110,19110,19110,0
|
|
20240820,154700,992314230,19110,19110,19110,19110,0
|
|
20240820,154600,992314230,19110,19110,19110,19110,0
|
|
20240820,154500,992314230,19110,19110,19110,19110,0
|
|
20240820,154400,992314230,19110,19110,19110,19110,0
|
|
20240820,154300,992314230,19110,19110,19110,19110,0
|
|
20240820,154200,992314230,19110,19110,19110,19110,0
|
|
20240820,154100,992314230,19110,19110,19110,19110,0
|
|
20240820,154000,992314230,19110,19110,19110,19110,0
|
|
20240820,153900,992314230,19110,19110,19110,19110,0
|
|
20240820,153800,992314230,19110,19110,19110,19110,0
|
|
20240820,153700,992314230,19110,19110,19110,19110,0
|
|
20240820,153600,992314230,19110,19110,19110,19110,0
|
|
20240820,153500,992314230,19110,19110,19110,19110,0
|
|
20240820,153400,992314230,19110,19110,19110,19110,0
|
|
20240820,153300,992314230,19110,19110,19110,19110,0
|
|
20240820,153200,992314230,19110,19110,19110,19110,0
|
|
20240820,153100,992314230,19110,19110,19110,19110,0
|
|
20240820,153000,992314230,19110,19110,19110,19110,442
|
|
20240820,152900,983867610,19150,19150,19150,19150,0
|
|
20240820,152800,983867610,19150,19150,19150,19150,0
|
|
20240820,152700,983867610,19150,19150,19150,19150,0
|
|
20240820,152600,983867610,19150,19150,19150,19150,0
|
|
20240820,152500,983867610,19150,19150,19150,19150,0
|
|
20240820,152400,983867610,19150,19150,19150,19150,0
|
|
20240820,152300,983867610,19150,19150,19150,19150,0
|
|
20240820,152200,983867610,19150,19150,19150,19150,0
|
|
20240820,152100,983867610,19150,19150,19150,19150,0
|
|
20240820,152000,983867610,19150,19150,19150,19150,0
|
|
20240820,151900,983867610,19150,19140,19150,19140,29
|
|
20240820,151800,983312280,19160,19160,19160,19160,0
|
|
20240820,151700,983312280,19160,19160,19160,19160,1
|
|
20240820,151600,983293120,19160,19160,19160,19160,0
|
|
20240820,151500,983293120,19160,19110,19160,19110,25
|
|
20240820,151400,982815240,19110,19080,19110,19080,186
|
|
20240820,151300,979262790,19080,19090,19090,19080,136
|
|
20240820,151200,976666910,19100,19100,19100,19100,0
|
|
20240820,151100,976666910,19100,19110,19160,19100,231
|
|
20240820,151000,972254050,19120,19130,19130,19120,29
|
|
20240820,150900,971699560,19150,19190,19190,19150,280
|
|
20240820,150800,966332350,19190,19190,19190,19190,0
|
|
20240820,150700,966332350,19190,19190,19190,19190,3
|
|
20240820,150600,966274780,19180,19150,19180,19150,4
|
|
20240820,150500,966198120,19210,19150,19210,19150,517
|
|
20240820,150400,956275770,19180,19150,19180,19150,51
|
|
20240820,150300,955297620,19180,19160,19180,19160,4
|
|
20240820,150200,955220960,19180,19180,19180,19180,1
|
|
20240820,150100,955201780,19180,19150,19190,19130,241
|
|
20240820,150000,950589270,19150,19160,19190,19140,214
|
|
20240820,145900,946492170,19160,19150,19160,19150,103
|
|
20240820,145800,944519710,19160,19180,19180,19160,8
|
|
20240820,145700,944366310,19180,19160,19180,19160,6
|
|
20240820,145600,944251310,19190,19170,19190,19170,373
|
|
20240820,145500,937094170,19170,19160,19170,19140,158
|
|
20240820,145400,934067900,19150,19150,19150,19150,0
|
|
20240820,145300,934067900,19150,19150,19150,19150,0
|
|
20240820,145200,934067900,19150,19150,19150,19150,0
|
|
20240820,145100,934067900,19150,19150,19150,19150,630
|
|
20240820,145000,922003400,19150,19180,19190,19150,540
|
|
20240820,144900,911659990,19160,19170,19170,19160,180
|
|
20240820,144800,908211000,19180,19170,19180,19170,61
|
|
20240820,144700,907041030,19170,19150,19170,19150,143
|
|
20240820,144600,904301720,19150,19150,19150,19150,125
|
|
20240820,144500,901907970,19140,19120,19170,19120,54
|
|
20240820,144400,900872920,19120,19120,19120,19120,0
|
|
20240820,144300,900872920,19120,19120,19120,19120,3
|
|
20240820,144200,900815560,19170,19120,19170,19120,150
|
|
20240820,144100,897943470,19120,19120,19130,19110,28
|
|
20240820,144000,897407870,19120,19120,19120,19120,0
|
|
20240820,143900,897407870,19120,19120,19120,19120,102
|
|
20240820,143800,895457630,19100,19100,19100,19100,0
|
|
20240820,143700,895457630,19100,19100,19100,19100,0
|
|
20240820,143600,895457630,19100,19110,19130,19100,476
|
|
20240820,143500,886357660,19090,19090,19090,19090,0
|
|
20240820,143400,886357660,19090,19090,19090,19090,100
|
|
20240820,143300,884448660,19100,19100,19100,19100,134
|
|
20240820,143200,881889260,19110,19110,19110,19110,2
|
|
20240820,143100,881851040,19100,19100,19100,19100,10
|
|
20240820,143000,881660040,19100,19100,19100,19100,1
|
|
20240820,142900,881640940,19110,19110,19110,19110,0
|
|
20240820,142800,881640940,19110,19090,19110,19090,75
|
|
20240820,142700,880209170,19120,19120,19120,19120,0
|
|
20240820,142600,880209170,19120,19110,19120,19110,2
|
|
20240820,142500,880170940,19100,19130,19130,19100,102
|
|
20240820,142400,878222300,19120,19130,19130,19120,200
|
|
20240820,142300,874398200,19130,19130,19130,19130,0
|
|
20240820,142200,874398200,19130,19130,19130,19130,0
|
|
20240820,142100,874398200,19130,19130,19130,19130,0
|
|
20240820,142000,874398200,19130,19150,19150,19130,19
|
|
20240820,141900,874034710,19130,19130,19150,19130,544
|
|
20240820,141800,863627970,19130,19130,19150,19130,32
|
|
20240820,141700,863015780,19130,19140,19140,19130,79
|
|
20240820,141600,861504320,19150,19160,19160,19150,5
|
|
20240820,141500,861408560,19170,19170,19170,19170,4
|
|
20240820,141400,861331880,19150,19150,19150,19150,8
|
|
20240820,141300,861178680,19150,19150,19150,19150,0
|
|
20240820,141200,861178680,19150,19150,19170,19150,6
|
|
20240820,141100,861063710,19150,19150,19150,19150,0
|
|
20240820,141000,861063710,19150,19140,19150,19140,10
|
|
20240820,140900,860872300,19140,19140,19140,19140,0
|
|
20240820,140800,860872300,19140,19130,19140,19130,12
|
|
20240820,140700,860642630,19140,19140,19140,19140,66
|
|
20240820,140600,859379390,19160,19150,19160,19150,5
|
|
20240820,140500,859283600,19120,19140,19150,19120,225
|
|
20240820,140400,854975610,19120,19110,19120,19110,220
|
|
20240820,140300,850769230,19120,19100,19120,19100,27
|
|
20240820,140200,850253020,19090,19080,19090,19080,275
|
|
20240820,140100,845006010,19080,19100,19100,19060,335
|
|
20240820,140000,838617880,19070,19100,19130,19070,61
|
|
20240820,135900,837453040,19100,19110,19110,19100,205
|
|
20240820,135800,833537530,19110,19100,19110,19100,246
|
|
20240820,135700,828838660,19070,19070,19070,19070,4
|
|
20240820,135600,828762380,19070,19070,19070,19070,0
|
|
20240820,135500,828762380,19070,19070,19070,19070,0
|
|
20240820,135400,828762380,19070,19070,19070,19070,33
|
|
20240820,135300,828133070,19070,19060,19070,19050,369
|
|
20240820,135200,821102990,19060,19090,19090,19060,1199
|
|
20240820,135100,798233500,19100,19100,19100,19090,25
|
|
20240820,135000,797756010,19100,19100,19100,19100,200
|
|
20240820,134900,793936010,19100,19100,19100,19100,0
|
|
20240820,134800,793936010,19100,19100,19100,19100,8
|
|
20240820,134700,793783210,19090,19090,19090,19090,1
|
|
20240820,134600,793764120,19100,19100,19100,19100,162
|
|
20240820,134500,790669920,19100,19090,19100,19090,30
|
|
20240820,134400,790097120,19080,19080,19080,19080,220
|
|
20240820,134300,785899520,19080,19080,19080,19080,5
|
|
20240820,134200,785804120,19080,19080,19080,19080,5
|
|
20240820,134100,785708720,19070,19080,19080,19070,166
|
|
20240820,134000,782542440,19070,19080,19080,19070,222
|
|
20240820,133900,778306940,19090,19100,19100,19090,500
|
|
20240820,133800,768761860,19100,19100,19100,19100,0
|
|
20240820,133700,768761860,19100,19100,19120,19100,433
|
|
20240820,133600,760487680,19100,19100,19100,19100,0
|
|
20240820,133500,760487680,19100,19100,19100,19100,3
|
|
20240820,133400,760430380,19100,19100,19100,19100,0
|
|
20240820,133300,760430380,19100,19100,19100,19100,6
|
|
20240820,133200,760315780,19100,19090,19100,19070,388
|
|
20240820,133100,752909640,19100,19150,19150,19100,1582
|
|
20240820,133000,722639450,19160,19160,19160,19150,54
|
|
20240820,132900,721605210,19160,19160,19170,19160,44
|
|
20240820,132800,720762050,19180,19180,19180,19180,0
|
|
20240820,132700,720762050,19180,19180,19180,19160,664
|
|
20240820,132600,708032800,19210,19190,19210,19190,3
|
|
20240820,132500,707975190,19180,19180,19180,19180,0
|
|
20240820,132400,707975190,19180,19180,19180,19180,0
|
|
20240820,132300,707975190,19180,19180,19180,19180,10
|
|
20240820,132200,707783390,19180,19190,19190,19180,15
|
|
20240820,132100,707495590,19180,19180,19180,19180,0
|
|
20240820,132000,707495590,19180,19180,19180,19180,0
|
|
20240820,131900,707495590,19180,19180,19180,19180,0
|
|
20240820,131800,707495590,19180,19190,19190,19180,2
|
|
20240820,131700,707457220,19200,19190,19200,19190,111
|
|
20240820,131600,705326130,19180,19180,19180,19180,0
|
|
20240820,131500,705326130,19180,19200,19200,19180,110
|
|
20240820,131400,703215230,19160,19160,19160,19160,0
|
|
20240820,131300,703215230,19160,19190,19190,19160,291
|
|
20240820,131200,697636660,19180,19190,19190,19180,70
|
|
20240820,131100,696294010,19170,19180,19180,19170,200
|
|
20240820,131000,692459980,19180,19180,19180,19180,39
|
|
20240820,130900,691711960,19180,19190,19190,19180,14
|
|
20240820,130800,691443430,19220,19220,19220,19220,10
|
|
20240820,130700,691251230,19180,19220,19220,19180,15
|
|
20240820,130600,690963410,19180,19220,19220,19180,1305
|
|
20240820,130500,665908010,19230,19220,19270,19220,232
|
|
20240820,130400,661446760,19270,19220,19270,19220,49
|
|
20240820,130300,660504550,19220,19220,19220,19220,13
|
|
20240820,130200,660254690,19230,19220,19230,19220,11
|
|
20240820,130100,660043260,19230,19230,19230,19220,150
|
|
20240820,130000,657160200,19230,19240,19240,19230,16
|
|
20240820,125900,656852380,19240,19250,19250,19240,16
|
|
20240820,125800,656544510,19260,19270,19270,19260,380
|
|
20240820,125700,649225600,19270,19270,19270,19270,0
|
|
20240820,125600,649225600,19270,19270,19270,19270,0
|
|
20240820,125500,649225600,19270,19270,19270,19270,0
|
|
20240820,125400,649225600,19270,19280,19280,19270,164
|
|
20240820,125300,646065020,19280,19280,19280,19280,1
|
|
20240820,125200,646045740,19280,19280,19280,19280,0
|
|
20240820,125100,646045740,19280,19280,19280,19280,0
|
|
20240820,125000,646045740,19280,19280,19280,19280,0
|
|
20240820,124900,646045740,19280,19280,19280,19280,42
|
|
20240820,124800,645235980,19280,19290,19290,19280,60
|
|
20240820,124700,644078980,19280,19280,19280,19280,5
|
|
20240820,124600,643982580,19280,19280,19280,19280,0
|
|
20240820,124500,643982580,19280,19280,19280,19280,11
|
|
20240820,124400,643770500,19280,19280,19280,19280,0
|
|
20240820,124300,643770500,19280,19280,19280,19280,0
|
|
20240820,124200,643770500,19280,19280,19280,19280,0
|
|
20240820,124100,643770500,19280,19280,19280,19280,0
|
|
20240820,124000,643770500,19280,19280,19280,19280,0
|
|
20240820,123900,643770500,19280,19280,19280,19280,2
|
|
20240820,123800,643731940,19280,19280,19280,19280,0
|
|
20240820,123700,643731940,19280,19280,19280,19280,0
|
|
20240820,123600,643731940,19280,19280,19280,19280,1
|
|
20240820,123500,643712660,19280,19280,19280,19280,0
|
|
20240820,123400,643712660,19280,19280,19280,19280,0
|
|
20240820,123300,643712660,19280,19280,19280,19280,0
|
|
20240820,123200,643712660,19280,19280,19280,19280,0
|
|
20240820,123100,643712660,19280,19280,19280,19280,0
|
|
20240820,123000,643712660,19280,19280,19280,19280,1
|
|
20240820,122900,643693380,19300,19270,19300,19270,13
|
|
20240820,122800,643442510,19300,19300,19300,19300,0
|
|
20240820,122700,643442510,19300,19300,19300,19300,1
|
|
20240820,122600,643423210,19280,19280,19280,19280,10
|
|
20240820,122500,643230410,19280,19280,19280,19280,3
|
|
20240820,122400,643172570,19300,19300,19300,19300,0
|
|
20240820,122300,643172570,19300,19300,19300,19300,4
|
|
20240820,122200,643095370,19300,19300,19300,19300,3
|
|
20240820,122100,643037470,19300,19300,19300,19300,2
|
|
20240820,122000,642998870,19280,19270,19280,19270,12
|
|
20240820,121900,642767620,19260,19260,19260,19260,11
|
|
20240820,121800,642555760,19260,19260,19260,19260,10
|
|
20240820,121700,642363160,19260,19260,19260,19260,0
|
|
20240820,121600,642363160,19260,19260,19260,19260,5
|
|
20240820,121500,642266860,19270,19280,19280,19270,394
|
|
20240820,121400,634671590,19300,19300,19300,19300,0
|
|
20240820,121300,634671590,19300,19300,19300,19300,0
|
|
20240820,121200,634671590,19300,19300,19300,19300,100
|
|
20240820,121100,632741590,19300,19300,19300,19300,51
|
|
20240820,121000,631757290,19300,19300,19300,19300,1
|
|
20240820,120900,631737990,19310,19300,19310,19300,3
|
|
20240820,120800,631680080,19310,19310,19310,19310,25
|
|
20240820,120700,631197330,19310,19310,19310,19310,13
|
|
20240820,120600,630946300,19300,19300,19300,19300,28
|
|
20240820,120500,630405900,19300,19300,19300,19300,2
|
|
20240820,120400,630367300,19300,19300,19300,19300,9
|
|
20240820,120300,630193600,19300,19300,19300,19300,0
|
|
20240820,120200,630193600,19300,19300,19300,19300,65
|
|
20240820,120100,628939100,19300,19300,19300,19300,104
|
|
20240820,120000,626931900,19280,19300,19300,19280,105
|
|
20240820,115900,624907480,19290,19300,19300,19290,4
|
|
20240820,115800,624830300,19300,19310,19310,19280,8
|
|
20240820,115700,624675910,19300,19300,19300,19300,25
|
|
20240820,115600,624193410,19300,19290,19300,19290,10
|
|
20240820,115500,624000480,19280,19280,19280,19280,1
|
|
20240820,115400,623981200,19290,19270,19290,19270,5
|
|
20240820,115300,623884830,19270,19270,19270,19270,0
|
|
20240820,115200,623884830,19270,19280,19280,19270,29
|
|
20240820,115100,623325970,19280,19280,19280,19280,10
|
|
20240820,115000,623133170,19280,19280,19280,19280,1
|
|
20240820,114900,623113890,19280,19280,19280,19280,315
|
|
20240820,114800,617040690,19270,19270,19270,19270,30
|
|
20240820,114700,616462590,19270,19270,19270,19270,0
|
|
20240820,114600,616462590,19270,19250,19270,19250,293
|
|
20240820,114500,610816520,19250,19250,19250,19250,1
|
|
20240820,114400,610797270,19220,19220,19220,19220,11
|
|
20240820,114300,610585850,19220,19230,19230,19220,40
|
|
20240820,114200,609816970,19230,19230,19230,19230,0
|
|
20240820,114100,609816970,19230,19230,19230,19230,0
|
|
20240820,114000,609816970,19230,19230,19230,19230,1
|
|
20240820,113900,609797740,19230,19230,19230,19230,0
|
|
20240820,113800,609797740,19230,19230,19230,19230,0
|
|
20240820,113700,609797740,19230,19230,19230,19230,241
|
|
20240820,113600,605163310,19230,19230,19230,19230,0
|
|
20240820,113500,605163310,19230,19230,19230,19230,0
|
|
20240820,113400,605163310,19230,19240,19240,19230,101
|
|
20240820,113300,603220960,19240,19240,19240,19240,0
|
|
20240820,113200,603220960,19240,19240,19240,19240,485
|
|
20240820,113100,593889560,19250,19250,19250,19250,107
|
|
20240820,113000,591829810,19270,19270,19270,19270,40
|
|
20240820,112900,591059010,19250,19250,19250,19250,0
|
|
20240820,112800,591059010,19250,19250,19250,19250,1
|
|
20240820,112700,591039760,19310,19310,19310,19310,0
|
|
20240820,112600,591039760,19310,19310,19310,19310,0
|
|
20240820,112500,591039760,19310,19310,19310,19310,0
|
|
20240820,112400,591039760,19310,19310,19310,19310,0
|
|
20240820,112300,591039760,19310,19310,19310,19310,1
|
|
20240820,112200,591020450,19280,19240,19280,19240,305
|
|
20240820,112100,585140680,19230,19280,19280,19230,454
|
|
20240820,112000,576388800,19280,19260,19280,19260,4
|
|
20240820,111900,576311710,19260,19240,19260,19240,9
|
|
20240820,111800,576138490,19260,19260,19260,19260,0
|
|
20240820,111700,576138490,19260,19260,19260,19260,4
|
|
20240820,111600,576061450,19260,19260,19260,19260,2
|
|
20240820,111500,576022930,19300,19300,19300,19300,0
|
|
20240820,111400,576022930,19300,19270,19300,19270,410
|
|
20240820,111300,568113830,19240,19240,19240,19240,269
|
|
20240820,111200,562938270,19240,19240,19240,19240,0
|
|
20240820,111100,562938270,19240,19240,19240,19240,0
|
|
20240820,111000,562938270,19240,19230,19240,19230,2
|
|
20240820,110900,562899800,19240,19240,19240,19230,17
|
|
20240820,110800,562572850,19270,19270,19270,19270,1
|
|
20240820,110700,562553580,19230,19230,19230,19230,0
|
|
20240820,110600,562553580,19230,19240,19240,19230,15
|
|
20240820,110500,562265000,19270,19270,19270,19270,0
|
|
20240820,110400,562265000,19270,19270,19270,19270,2
|
|
20240820,110300,562226460,19290,19280,19330,19260,544
|
|
20240820,110200,551737990,19280,19230,19280,19230,110
|
|
20240820,110100,549622630,19230,19230,19230,19230,0
|
|
20240820,110000,549622630,19230,19220,19230,19220,2
|
|
20240820,105900,549584180,19230,19230,19230,19230,40
|
|
20240820,105800,548814980,19230,19250,19270,19230,24
|
|
20240820,105700,548353130,19250,19250,19250,19250,6
|
|
20240820,105600,548237630,19240,19240,19260,19240,7
|
|
20240820,105500,548102930,19350,19200,19350,19200,439
|
|
20240820,105400,539664580,19210,19220,19220,19210,32
|
|
20240820,105300,539049760,19200,19230,19230,19200,301
|
|
20240820,105200,533267380,19230,19210,19230,19210,6
|
|
20240820,105100,533152100,19180,19190,19190,19180,93
|
|
20240820,105000,531367900,19200,19190,19200,19190,146
|
|
20240820,104900,528564710,19200,19200,19200,19200,24
|
|
20240820,104800,528103910,19200,19200,19200,19190,316
|
|
20240820,104700,522037860,19200,19220,19220,19200,29
|
|
20240820,104600,521480990,19210,19200,19210,19200,2
|
|
20240820,104500,521442580,19180,19230,19230,19180,778
|
|
20240820,104400,506494620,19240,19240,19240,19240,22
|
|
20240820,104300,506071340,19240,19240,19240,19240,2
|
|
20240820,104200,506032860,19250,19250,19250,19250,10
|
|
20240820,104100,505840360,19250,19250,19250,19250,0
|
|
20240820,104000,505840360,19250,19280,19280,19250,400
|
|
20240820,103900,498136220,19270,19310,19310,19270,157
|
|
20240820,103800,495108330,19300,19300,19300,19300,1
|
|
20240820,103700,495089030,19300,19300,19300,19300,2
|
|
20240820,103600,495050430,19300,19300,19300,19300,293
|
|
20240820,103500,489395530,19280,19280,19280,19280,0
|
|
20240820,103400,489395530,19280,19280,19280,19280,12
|
|
20240820,103300,489164170,19300,19280,19300,19280,3
|
|
20240820,103200,489106310,19280,19280,19280,19280,0
|
|
20240820,103100,489106310,19280,19280,19280,19280,2
|
|
20240820,103000,489067750,19270,19240,19270,19240,27
|
|
20240820,102900,488548120,19280,19250,19280,19250,23
|
|
20240820,102800,488105340,19250,19260,19270,19250,252
|
|
20240820,102700,483249870,19250,19230,19250,19230,5
|
|
20240820,102600,483153660,19280,19280,19280,19280,50
|
|
20240820,102500,482189660,19300,19310,19310,19300,11
|
|
20240820,102400,481977350,19300,19300,19300,19300,0
|
|
20240820,102300,481977350,19300,19300,19300,19300,1
|
|
20240820,102200,481958050,19290,19280,19290,19280,20
|
|
20240820,102100,481572260,19280,19270,19280,19270,270
|
|
20240820,102000,476367180,19250,19250,19250,19250,100
|
|
20240820,101900,474442180,19220,19220,19220,19220,0
|
|
20240820,101800,474442180,19220,19220,19220,19220,5
|
|
20240820,101700,474346080,19220,19240,19240,19220,147
|
|
20240820,101600,471519760,19240,19240,19240,19240,0
|
|
20240820,101500,471519760,19240,19240,19240,19240,0
|
|
20240820,101400,471519760,19240,19240,19240,19240,30
|
|
20240820,101300,470942560,19270,19250,19270,19250,229
|
|
20240820,101200,466534290,19270,19240,19270,19240,50
|
|
20240820,101100,465570850,19220,19220,19220,19220,109
|
|
20240820,101000,463475870,19210,19220,19240,19210,387
|
|
20240820,100900,456039620,19230,19240,19240,19230,358
|
|
20240820,100800,449154850,19250,19250,19250,19250,99
|
|
20240820,100700,447249100,19250,19290,19290,19250,1332
|
|
20240820,100600,421559410,19300,19340,19340,19300,254
|
|
20240820,100500,416650760,19310,19350,19350,19310,253
|
|
20240820,100400,411758580,19340,19420,19420,19340,1360
|
|
20240820,100300,385410920,19410,19400,19410,19400,151
|
|
20240820,100200,382480940,19380,19380,19380,19380,0
|
|
20240820,100100,382480940,19380,19380,19380,19380,0
|
|
20240820,100000,382480940,19380,19400,19410,19380,114
|
|
20240820,095900,380269430,19400,19410,19410,19400,226
|
|
20240820,095800,375885020,19400,19370,19410,19370,654
|
|
20240820,095700,363198420,19360,19340,19360,19340,134
|
|
20240820,095600,360606770,19320,19300,19320,19300,11
|
|
20240820,095500,360394390,19300,19320,19320,19290,82
|
|
20240820,095400,358810290,19320,19320,19320,19320,182
|
|
20240820,095300,355294050,19330,19330,19330,19330,0
|
|
20240820,095200,355294050,19330,19340,19340,19330,5
|
|
20240820,095100,355197390,19320,19320,19320,19320,2
|
|
20240820,095000,355158750,19300,19290,19360,19290,27
|
|
20240820,094900,354636690,19300,19270,19300,19270,972
|
|
20240820,094800,335877420,19290,19290,19290,19290,1
|
|
20240820,094700,335858130,19270,19270,19270,19270,21
|
|
20240820,094600,335453460,19270,19250,19270,19250,557
|
|
20240820,094500,324727030,19250,19280,19280,19250,465
|
|
20240820,094400,315771530,19290,19290,19290,19290,51
|
|
20240820,094300,314787740,19300,19340,19340,19300,932
|
|
20240820,094200,296789000,19340,19350,19350,19340,432
|
|
20240820,094100,288432470,19340,19340,19340,19340,5
|
|
20240820,094000,288335770,19340,19340,19340,19340,32
|
|
20240820,093900,287716890,19350,19350,19350,19350,161
|
|
20240820,093800,284601540,19350,19350,19350,19350,461
|
|
20240820,093700,275681190,19360,19370,19380,19360,62
|
|
20240820,093600,274479860,19360,19360,19360,19350,165
|
|
20240820,093500,271285490,19360,19360,19360,19360,22
|
|
20240820,093400,270859570,19360,19340,19360,19340,5
|
|
20240820,093300,270762790,19340,19380,19410,19340,2357
|
|
20240820,093200,225059070,19380,19350,19380,19300,1206
|
|
20240820,093100,201730250,19370,19330,19370,19330,30
|
|
20240820,093000,201149270,19330,19330,19330,19310,143
|
|
20240820,092900,198385880,19330,19330,19330,19330,1
|
|
20240820,092800,198366550,19320,19320,19320,19320,0
|
|
20240820,092700,198366550,19320,19320,19320,19320,1
|
|
20240820,092600,198347230,19320,19300,19320,19300,87
|
|
20240820,092500,196668110,19300,19280,19350,19280,353
|
|
20240820,092400,189838080,19350,19290,19350,19290,188
|
|
20240820,092300,186204770,19310,19280,19310,19280,59
|
|
20240820,092200,185066160,19280,19260,19280,19260,7
|
|
20240820,092100,184931320,19280,19280,19280,19260,61
|
|
20240820,092000,183756360,19280,19350,19350,19270,780
|
|
20240820,091900,168720500,19280,19310,19310,19280,665
|
|
20240820,091800,155888080,19300,19280,19300,19280,14
|
|
20240820,091700,155618130,19270,19370,19370,19270,1204
|
|
20240820,091600,132396670,19360,19320,19390,19300,1221
|
|
20240820,091500,108764210,19370,19360,19370,19320,270
|
|
20240820,091400,103537380,19280,19340,19340,19280,482
|
|
20240820,091300,94224840,19320,19320,19320,19320,2
|
|
20240820,091200,94186200,19320,19360,19360,19320,535
|
|
20240820,091100,83848320,19270,19320,19320,19270,436
|
|
20240820,091000,75426490,19320,19330,19370,19320,51
|
|
20240820,090900,74439490,19320,19320,19320,19320,246
|
|
20240820,090800,69686770,19320,19350,19350,19320,26
|
|
20240820,090700,69184400,19320,19320,19360,19320,511
|
|
20240820,090600,59309880,19320,19360,19360,19320,47
|
|
20240820,090500,58400600,19320,19250,19320,19250,113
|
|
20240820,090400,56219650,19250,19200,19250,19200,262
|
|
20240820,090300,51179550,19200,19200,19200,19200,8
|
|
20240820,090200,51025950,19200,19270,19270,19200,261
|
|
20240820,090100,45999510,19270,19260,19270,19200,643
|
|
20240820,090000,33624520,19300,19320,19320,19300,1741
|