579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,183600,390303820,7100,7100,7100,7100,903
|
|
20240819,183500,390303820,7100,7100,7100,7100,0
|
|
20240819,183400,390303820,7100,7100,7100,7100,0
|
|
20240819,183300,390303820,7100,7100,7100,7100,0
|
|
20240819,183200,390303820,7100,7100,7100,7100,0
|
|
20240819,183100,390303820,7100,7100,7100,7100,0
|
|
20240819,183000,390303820,7100,7100,7100,7100,0
|
|
20240819,182900,390303820,7100,7100,7100,7100,0
|
|
20240819,182800,390303820,7100,7100,7100,7100,0
|
|
20240819,182700,390303820,7100,7100,7100,7100,0
|
|
20240819,182600,390303820,7100,7100,7100,7100,0
|
|
20240819,182500,390303820,7100,7100,7100,7100,0
|
|
20240819,182400,390303820,7100,7100,7100,7100,0
|
|
20240819,182300,390303820,7100,7100,7100,7100,0
|
|
20240819,182200,390303820,7100,7100,7100,7100,0
|
|
20240819,182100,390303820,7100,7100,7100,7100,0
|
|
20240819,182000,390303820,7100,7100,7100,7100,0
|
|
20240819,181900,390303820,7100,7100,7100,7100,0
|
|
20240819,181800,390303820,7100,7100,7100,7100,0
|
|
20240819,181700,390303820,7100,7100,7100,7100,0
|
|
20240819,181600,390303820,7100,7100,7100,7100,0
|
|
20240819,181500,390303820,7100,7100,7100,7100,0
|
|
20240819,181400,390303820,7100,7100,7100,7100,0
|
|
20240819,181300,390303820,7100,7100,7100,7100,0
|
|
20240819,181200,390303820,7100,7100,7100,7100,0
|
|
20240819,181100,390303820,7100,7100,7100,7100,0
|
|
20240819,181000,390303820,7100,7100,7100,7100,0
|
|
20240819,180900,390303820,7100,7100,7100,7100,0
|
|
20240819,180800,390303820,7100,7100,7100,7100,0
|
|
20240819,180700,390303820,7100,7100,7100,7100,0
|
|
20240819,180600,390303820,7100,7100,7100,7100,903
|
|
20240819,180500,390303820,7100,7100,7100,7100,0
|
|
20240819,180400,390303820,7100,7100,7100,7100,0
|
|
20240819,180300,390303820,7100,7100,7100,7100,0
|
|
20240819,180200,390303820,7100,7100,7100,7100,0
|
|
20240819,180100,390303820,7100,7100,7100,7100,0
|
|
20240819,180000,390303820,7100,7100,7100,7100,0
|
|
20240819,175900,390303820,7100,7100,7100,7100,0
|
|
20240819,175800,390303820,7100,7100,7100,7100,0
|
|
20240819,175700,390303820,7100,7100,7100,7100,0
|
|
20240819,175600,390303820,7100,7100,7100,7100,0
|
|
20240819,175500,390303820,7100,7100,7100,7100,0
|
|
20240819,175400,390303820,7100,7100,7100,7100,0
|
|
20240819,175300,390303820,7100,7100,7100,7100,0
|
|
20240819,175200,390303820,7100,7100,7100,7100,0
|
|
20240819,175100,390303820,7100,7100,7100,7100,0
|
|
20240819,175000,390303820,7100,7100,7100,7100,0
|
|
20240819,174900,390303820,7100,7100,7100,7100,0
|
|
20240819,174800,390303820,7100,7100,7100,7100,0
|
|
20240819,174700,390303820,7100,7100,7100,7100,0
|
|
20240819,174600,390303820,7100,7100,7100,7100,0
|
|
20240819,174500,390303820,7100,7100,7100,7100,0
|
|
20240819,174400,390303820,7100,7100,7100,7100,0
|
|
20240819,174300,390303820,7100,7100,7100,7100,0
|
|
20240819,174200,390303820,7100,7100,7100,7100,0
|
|
20240819,174100,390303820,7100,7100,7100,7100,0
|
|
20240819,174000,390303820,7100,7100,7100,7100,0
|
|
20240819,173900,390303820,7100,7100,7100,7100,0
|
|
20240819,173800,390303820,7100,7100,7100,7100,0
|
|
20240819,173700,390303820,7100,7100,7100,7100,0
|
|
20240819,173600,390303820,7100,7100,7100,7100,903
|
|
20240819,173500,390303820,7100,7100,7100,7100,0
|
|
20240819,173400,390303820,7100,7100,7100,7100,0
|
|
20240819,173300,390303820,7100,7100,7100,7100,0
|
|
20240819,173200,390303820,7100,7100,7100,7100,0
|
|
20240819,173100,390303820,7100,7100,7100,7100,0
|
|
20240819,173000,390303820,7100,7100,7100,7100,0
|
|
20240819,172900,390303820,7100,7100,7100,7100,0
|
|
20240819,172800,390303820,7100,7100,7100,7100,0
|
|
20240819,172700,390303820,7100,7100,7100,7100,0
|
|
20240819,172600,390303820,7100,7100,7100,7100,0
|
|
20240819,172500,390303820,7100,7100,7100,7100,0
|
|
20240819,172400,390303820,7100,7100,7100,7100,0
|
|
20240819,172300,390303820,7100,7100,7100,7100,0
|
|
20240819,172200,390303820,7100,7100,7100,7100,0
|
|
20240819,172100,390303820,7100,7100,7100,7100,0
|
|
20240819,172000,390303820,7100,7100,7100,7100,0
|
|
20240819,171900,390303820,7100,7100,7100,7100,0
|
|
20240819,171800,390303820,7100,7100,7100,7100,0
|
|
20240819,171700,390303820,7100,7100,7100,7100,0
|
|
20240819,171600,390303820,7100,7100,7100,7100,0
|
|
20240819,171500,390303820,7100,7100,7100,7100,0
|
|
20240819,171400,390303820,7100,7100,7100,7100,0
|
|
20240819,171300,390303820,7100,7100,7100,7100,0
|
|
20240819,171200,390303820,7100,7100,7100,7100,0
|
|
20240819,171100,390303820,7100,7100,7100,7100,0
|
|
20240819,171000,390303820,7100,7100,7100,7100,0
|
|
20240819,170900,390303820,7100,7100,7100,7100,0
|
|
20240819,170800,390303820,7100,7100,7100,7100,0
|
|
20240819,170700,390303820,7100,7100,7100,7100,0
|
|
20240819,170600,390303820,7100,7100,7100,7100,903
|
|
20240819,170500,390303820,7100,7100,7100,7100,0
|
|
20240819,170400,390303820,7100,7100,7100,7100,0
|
|
20240819,170300,390303820,7100,7100,7100,7100,0
|
|
20240819,170200,390303820,7100,7100,7100,7100,0
|
|
20240819,170100,390303820,7100,7100,7100,7100,0
|
|
20240819,170000,390303820,7100,7100,7100,7100,0
|
|
20240819,165900,390303820,7100,7100,7100,7100,0
|
|
20240819,165800,390303820,7100,7100,7100,7100,0
|
|
20240819,165700,390303820,7100,7100,7100,7100,0
|
|
20240819,165600,390303820,7100,7100,7100,7100,0
|
|
20240819,165500,390303820,7100,7100,7100,7100,0
|
|
20240819,165400,390303820,7100,7100,7100,7100,0
|
|
20240819,165300,390303820,7100,7100,7100,7100,0
|
|
20240819,165200,390303820,7100,7100,7100,7100,0
|
|
20240819,165100,390303820,7100,7100,7100,7100,0
|
|
20240819,165000,390303820,7100,7100,7100,7100,0
|
|
20240819,164900,390303820,7100,7100,7100,7100,0
|
|
20240819,164800,390303820,7100,7100,7100,7100,0
|
|
20240819,164700,390303820,7100,7100,7100,7100,0
|
|
20240819,164600,390303820,7100,7100,7100,7100,0
|
|
20240819,164500,390303820,7100,7100,7100,7100,0
|
|
20240819,164400,390303820,7100,7100,7100,7100,0
|
|
20240819,164300,390303820,7100,7100,7100,7100,0
|
|
20240819,164200,390303820,7100,7100,7100,7100,0
|
|
20240819,164100,390303820,7100,7100,7100,7100,0
|
|
20240819,164000,390303820,7100,7100,7100,7100,0
|
|
20240819,163900,390303820,7100,7100,7100,7100,0
|
|
20240819,163800,390303820,7100,7100,7100,7100,0
|
|
20240819,163700,390303820,7100,7100,7100,7100,0
|
|
20240819,163600,390303820,7100,7100,7100,7100,903
|
|
20240819,163500,390303820,7100,7100,7100,7100,0
|
|
20240819,163400,390303820,7100,7100,7100,7100,0
|
|
20240819,163300,390303820,7100,7100,7100,7100,0
|
|
20240819,163200,390303820,7100,7100,7100,7100,0
|
|
20240819,163100,390303820,7100,7100,7100,7100,0
|
|
20240819,163000,390303820,7100,7100,7100,7100,0
|
|
20240819,162900,390303820,7100,7100,7100,7100,0
|
|
20240819,162800,390303820,7100,7100,7100,7100,0
|
|
20240819,162700,390303820,7100,7100,7100,7100,0
|
|
20240819,162600,390303820,7100,7100,7100,7100,0
|
|
20240819,162500,390303820,7100,7100,7100,7100,0
|
|
20240819,162400,390303820,7100,7100,7100,7100,0
|
|
20240819,162300,390303820,7100,7100,7100,7100,0
|
|
20240819,162200,390303820,7100,7100,7100,7100,0
|
|
20240819,162100,390303820,7100,7100,7100,7100,0
|
|
20240819,162000,390303820,7100,7100,7100,7100,0
|
|
20240819,161900,390303820,7100,7100,7100,7100,0
|
|
20240819,161800,390303820,7100,7100,7100,7100,0
|
|
20240819,161700,390303820,7100,7100,7100,7100,0
|
|
20240819,161600,390303820,7100,7100,7100,7100,0
|
|
20240819,161500,390303820,7100,7100,7100,7100,0
|
|
20240819,161400,390303820,7100,7100,7100,7100,0
|
|
20240819,161300,390303820,7100,7100,7100,7100,0
|
|
20240819,161200,390303820,7100,7100,7100,7100,0
|
|
20240819,161100,390303820,7100,7100,7100,7100,0
|
|
20240819,161000,390303820,7100,7100,7100,7100,0
|
|
20240819,160900,390303820,7100,7100,7100,7100,0
|
|
20240819,160800,390303820,7100,7100,7100,7100,0
|
|
20240819,160700,390303820,7100,7100,7100,7100,0
|
|
20240819,160600,390303820,7100,7100,7100,7100,903
|
|
20240819,160500,390303820,7100,7100,7100,7100,0
|
|
20240819,160400,390303820,7100,7100,7100,7100,0
|
|
20240819,160300,390303820,7100,7100,7100,7100,0
|
|
20240819,160200,390303820,7100,7100,7100,7100,0
|
|
20240819,160100,390303820,7100,7100,7100,7100,0
|
|
20240819,160000,390303820,7100,7100,7100,7100,0
|
|
20240819,155900,390303820,7100,7100,7100,7100,0
|
|
20240819,155800,390303820,7100,7100,7100,7100,0
|
|
20240819,155700,390303820,7100,7100,7100,7100,0
|
|
20240819,155600,390303820,7100,7100,7100,7100,0
|
|
20240819,155500,390303820,7100,7100,7100,7100,0
|
|
20240819,155400,390303820,7100,7100,7100,7100,0
|
|
20240819,155300,390303820,7100,7100,7100,7100,0
|
|
20240819,155200,390303820,7100,7100,7100,7100,0
|
|
20240819,155100,390303820,7100,7100,7100,7100,0
|
|
20240819,155000,390303820,7100,7100,7100,7100,0
|
|
20240819,154900,390303820,7100,7100,7100,7100,0
|
|
20240819,154800,390303820,7100,7100,7100,7100,0
|
|
20240819,154700,390303820,7100,7100,7100,7100,0
|
|
20240819,154600,390303820,7100,7100,7100,7100,0
|
|
20240819,154500,390303820,7100,7100,7100,7100,0
|
|
20240819,154400,390303820,7100,7100,7100,7100,0
|
|
20240819,154300,390303820,7100,7100,7100,7100,0
|
|
20240819,154200,390303820,7100,7100,7100,7100,0
|
|
20240819,154100,390303820,7100,7100,7100,7100,0
|
|
20240819,154000,390303820,7100,7100,7100,7100,0
|
|
20240819,153900,390303820,7100,7100,7100,7100,0
|
|
20240819,153800,390303820,7100,7100,7100,7100,0
|
|
20240819,153700,390303820,7100,7100,7100,7100,0
|
|
20240819,153600,390303820,7100,7100,7100,7100,903
|
|
20240819,153500,390303820,7100,7100,7100,7100,0
|
|
20240819,153400,390303820,7100,7100,7100,7100,0
|
|
20240819,153300,390303820,7100,7100,7100,7100,0
|
|
20240819,153200,390303820,7100,7100,7100,7100,0
|
|
20240819,153100,390303820,7100,7100,7100,7100,0
|
|
20240819,153000,390303820,7100,7100,7100,7100,903
|
|
20240819,152900,383892520,7100,7100,7100,7100,0
|
|
20240819,152800,383892520,7100,7100,7100,7100,0
|
|
20240819,152700,383892520,7100,7100,7100,7100,0
|
|
20240819,152600,383892520,7100,7100,7100,7100,0
|
|
20240819,152500,383892520,7100,7100,7100,7100,0
|
|
20240819,152400,383892520,7100,7100,7100,7100,0
|
|
20240819,152300,383892520,7100,7100,7100,7100,0
|
|
20240819,152200,383892520,7100,7100,7100,7100,0
|
|
20240819,152100,383892520,7100,7100,7100,7100,0
|
|
20240819,152000,383892520,7100,7100,7100,7100,0
|
|
20240819,151900,383892520,7100,7040,7100,7040,220
|
|
20240819,151800,382335190,7040,7040,7040,7040,158
|
|
20240819,151700,381222870,7040,7030,7040,7030,634
|
|
20240819,151600,376759550,7030,7040,7040,7030,811
|
|
20240819,151500,371057150,7040,7040,7040,7040,3
|
|
20240819,151400,371036030,7040,7050,7050,7040,590
|
|
20240819,151300,366880320,7050,7050,7050,7050,4
|
|
20240819,151200,366852120,7050,7050,7050,7050,0
|
|
20240819,151100,366852120,7050,7080,7080,7050,676
|
|
20240819,151000,362066220,7070,7060,7070,7060,7
|
|
20240819,150900,362016750,7040,7060,7060,7040,550
|
|
20240819,150800,358133830,7040,7040,7040,7040,4
|
|
20240819,150700,358105670,7050,7050,7050,7050,179
|
|
20240819,150600,356843720,7050,7050,7050,7040,12
|
|
20240819,150500,356759160,7030,7030,7030,7030,0
|
|
20240819,150400,356759160,7030,7030,7030,7030,6
|
|
20240819,150300,356716980,7050,7050,7050,7050,20
|
|
20240819,150200,356575980,7030,7030,7030,7030,4
|
|
20240819,150100,356547860,7030,7030,7030,7030,0
|
|
20240819,150000,356547860,7030,7030,7030,7030,2
|
|
20240819,145900,356533800,7020,7030,7030,7020,1520
|
|
20240819,145800,345851750,7030,7030,7030,7030,1248
|
|
20240819,145700,337078310,7030,7040,7040,7030,736
|
|
20240819,145600,331896910,7050,7040,7050,7040,302
|
|
20240819,145500,329770810,7040,7040,7040,7040,5
|
|
20240819,145400,329735610,7040,7040,7040,7040,3
|
|
20240819,145300,329714490,7040,7040,7040,7040,0
|
|
20240819,145200,329714490,7040,7040,7040,7040,4
|
|
20240819,145100,329686330,7040,7040,7040,7040,0
|
|
20240819,145000,329686330,7040,7040,7040,7040,6
|
|
20240819,144900,329644090,7040,7040,7040,7040,39
|
|
20240819,144800,329369530,7040,7040,7040,7040,4
|
|
20240819,144700,329341370,7040,7040,7040,7040,36
|
|
20240819,144600,329087930,7040,7040,7040,7040,0
|
|
20240819,144500,329087930,7040,7040,7040,7040,4
|
|
20240819,144400,329059770,7050,7050,7050,7050,1
|
|
20240819,144300,329052720,7040,7050,7050,7040,21
|
|
20240819,144200,328904730,7050,7050,7050,7050,30
|
|
20240819,144100,328693230,7050,7060,7060,7050,19
|
|
20240819,144000,328559220,7060,7050,7060,7050,58
|
|
20240819,143900,328150300,7040,7040,7050,7040,205
|
|
20240819,143800,326707070,7040,7040,7040,7040,4
|
|
20240819,143700,326678910,7040,7050,7050,7040,274
|
|
20240819,143600,324747250,7050,7050,7050,7050,12
|
|
20240819,143500,324662650,7050,7050,7050,7050,11
|
|
20240819,143400,324585100,7050,7050,7050,7050,20
|
|
20240819,143300,324444100,7050,7050,7050,7050,2
|
|
20240819,143200,324430000,7060,7050,7060,7050,24
|
|
20240819,143100,324260600,7050,7060,7060,7050,8
|
|
20240819,143000,324204130,7060,7060,7060,7060,2
|
|
20240819,142900,324190010,7060,7050,7060,7050,16
|
|
20240819,142800,324077110,7060,7060,7060,7060,1
|
|
20240819,142700,324070050,7050,7050,7050,7050,4
|
|
20240819,142600,324041850,7040,7040,7040,7040,4
|
|
20240819,142500,324013690,7040,7040,7040,7040,4
|
|
20240819,142400,323985530,7050,7050,7050,7050,0
|
|
20240819,142300,323985530,7050,7050,7050,7050,62
|
|
20240819,142200,323548430,7040,7040,7040,7040,6
|
|
20240819,142100,323506190,7040,7040,7040,7040,0
|
|
20240819,142000,323506190,7040,7040,7040,7040,4
|
|
20240819,141900,323478030,7030,7030,7030,7030,0
|
|
20240819,141800,323478030,7030,7030,7030,7030,6
|
|
20240819,141700,323435850,7040,7040,7040,7040,0
|
|
20240819,141600,323435850,7040,7030,7040,7030,6
|
|
20240819,141500,323393650,7040,7040,7040,7040,3
|
|
20240819,141400,323372530,7030,7030,7030,7030,25
|
|
20240819,141300,323196780,7030,7030,7030,7030,4
|
|
20240819,141200,323168660,7030,7040,7040,7030,375
|
|
20240819,141100,320530980,7040,7040,7040,7040,4
|
|
20240819,141000,320502820,7050,7050,7050,7050,0
|
|
20240819,140900,320502820,7050,7050,7050,7050,51
|
|
20240819,140800,320143270,7050,7040,7050,7040,66
|
|
20240819,140700,319678030,7040,7040,7040,7040,0
|
|
20240819,140600,319678030,7040,7040,7040,7040,4
|
|
20240819,140500,319649870,7040,7040,7060,7040,10
|
|
20240819,140400,319579450,7040,7040,7040,7040,4
|
|
20240819,140300,319551290,7040,7040,7040,7040,0
|
|
20240819,140200,319551290,7040,7040,7040,7040,0
|
|
20240819,140100,319551290,7040,7040,7040,7040,6
|
|
20240819,140000,319509050,7040,7040,7040,7040,0
|
|
20240819,135900,319509050,7040,7040,7040,7040,4
|
|
20240819,135800,319480890,7040,7040,7040,7040,4
|
|
20240819,135700,319452730,7040,7040,7040,7040,4
|
|
20240819,135600,319424570,7040,7040,7040,7040,0
|
|
20240819,135500,319424570,7040,7040,7040,7040,4
|
|
20240819,135400,319396410,7030,7030,7030,7030,5
|
|
20240819,135300,319361260,7060,7040,7060,7040,7
|
|
20240819,135200,319311880,7040,7040,7040,7040,2
|
|
20240819,135100,319297800,7040,7040,7040,7040,2
|
|
20240819,135000,319283720,7030,7040,7040,7030,41
|
|
20240819,134900,318995450,7070,7070,7070,7070,3
|
|
20240819,134800,318974240,7030,7030,7030,7030,0
|
|
20240819,134700,318974240,7030,7030,7030,7030,6
|
|
20240819,134600,318932060,7030,7030,7030,7030,0
|
|
20240819,134500,318932060,7030,7030,7030,7030,114
|
|
20240819,134400,318130640,7030,7050,7050,7030,1571
|
|
20240819,134300,307076730,7050,7050,7050,7050,104
|
|
20240819,134200,306343530,7060,7060,7060,7060,164
|
|
20240819,134100,305185690,7050,7050,7050,7050,0
|
|
20240819,134000,305185690,7050,7050,7050,7050,6
|
|
20240819,133900,305143390,7050,7050,7050,7050,0
|
|
20240819,133800,305143390,7050,7050,7050,7050,4
|
|
20240819,133700,305115190,7060,7060,7060,7060,22
|
|
20240819,133600,304959870,7050,7050,7050,7050,6
|
|
20240819,133500,304917570,7060,7060,7060,7060,0
|
|
20240819,133400,304917570,7060,7050,7060,7050,5
|
|
20240819,133300,304882310,7050,7050,7050,7050,5
|
|
20240819,133200,304847060,7050,7050,7050,7050,10
|
|
20240819,133100,304776560,7040,7040,7040,7040,4
|
|
20240819,133000,304748400,7040,7040,7040,7040,2
|
|
20240819,132900,304734320,7040,7040,7040,7040,4
|
|
20240819,132800,304706160,7040,7040,7040,7040,0
|
|
20240819,132700,304706160,7040,7040,7040,7040,0
|
|
20240819,132600,304706160,7040,7050,7050,7040,52
|
|
20240819,132500,304339620,7050,7050,7050,7050,0
|
|
20240819,132400,304339620,7050,7050,7050,7050,204
|
|
20240819,132300,302901420,7050,7050,7050,7050,4
|
|
20240819,132200,302873220,7050,7050,7050,7050,824
|
|
20240819,132100,297064020,7060,7050,7060,7050,306
|
|
20240819,132000,294906660,7050,7050,7050,7050,0
|
|
20240819,131900,294906660,7050,7050,7050,7050,106
|
|
20240819,131800,294159360,7050,7050,7050,7050,140
|
|
20240819,131700,293172360,7050,7050,7050,7050,4
|
|
20240819,131600,293144160,7050,7050,7050,7050,2
|
|
20240819,131500,293130060,7060,7050,7060,7050,14
|
|
20240819,131400,293031260,7060,7060,7060,7060,7
|
|
20240819,131300,292981840,7050,7050,7050,7050,4
|
|
20240819,131200,292953640,7050,7050,7050,7050,35
|
|
20240819,131100,292706890,7050,7050,7050,7050,0
|
|
20240819,131000,292706890,7050,7050,7050,7050,4
|
|
20240819,130900,292678690,7060,7050,7060,7050,152
|
|
20240819,130800,291606990,7040,7040,7040,7040,4
|
|
20240819,130700,291578830,7030,7030,7030,7030,0
|
|
20240819,130600,291578830,7030,7040,7040,7030,252
|
|
20240819,130500,289807140,7030,7030,7030,7030,6
|
|
20240819,130400,289764960,7030,7030,7030,7030,75
|
|
20240819,130300,289237710,7030,7030,7030,7030,4
|
|
20240819,130200,289209590,7030,7030,7030,7030,4
|
|
20240819,130100,289181470,7030,7040,7040,7030,1274
|
|
20240819,130000,280224140,7050,7050,7050,7050,10
|
|
20240819,125900,280153640,7040,7040,7040,7040,4
|
|
20240819,125800,280125480,7040,7040,7040,7040,2
|
|
20240819,125700,280111400,7050,7050,7050,7050,17
|
|
20240819,125600,279991550,7050,7050,7050,7050,137
|
|
20240819,125500,279025700,7050,7050,7050,7050,2
|
|
20240819,125400,279011600,7050,7050,7050,7050,25
|
|
20240819,125300,278835350,7050,7050,7050,7050,1
|
|
20240819,125200,278828300,7050,7050,7060,7050,16
|
|
20240819,125100,278715420,7060,7060,7060,7060,0
|
|
20240819,125000,278715420,7060,7060,7060,7060,0
|
|
20240819,124900,278715420,7060,7040,7060,7040,6
|
|
20240819,124800,278673140,7040,7040,7040,7040,2
|
|
20240819,124700,278659060,7040,7040,7040,7040,204
|
|
20240819,124600,277222900,7040,7040,7040,7040,800
|
|
20240819,124500,271590900,7030,7030,7030,7030,5
|
|
20240819,124400,271555750,7030,7030,7030,7030,2
|
|
20240819,124300,271541690,7030,7060,7060,7030,1562
|
|
20240819,124200,260547190,7060,7060,7060,7060,8
|
|
20240819,124100,260490710,7060,7060,7060,7060,0
|
|
20240819,124000,260490710,7060,7060,7060,7060,447
|
|
20240819,123900,257334890,7060,7060,7060,7060,0
|
|
20240819,123800,257334890,7060,7060,7060,7060,6
|
|
20240819,123700,257292530,7060,7060,7060,7060,1
|
|
20240819,123600,257285470,7060,7060,7060,7060,5
|
|
20240819,123500,257250170,7070,7070,7070,7070,488
|
|
20240819,123400,253800010,7070,7070,7070,7070,2
|
|
20240819,123300,253785870,7070,7070,7070,7070,5
|
|
20240819,123200,253750520,7080,7080,7080,7080,40
|
|
20240819,123100,253467320,7070,7070,7070,7070,8
|
|
20240819,123000,253410760,7080,7080,7080,7080,25
|
|
20240819,122900,253233760,7070,7040,7070,7040,913
|
|
20240819,122800,246800520,7040,7040,7040,7030,256
|
|
20240819,122700,244998320,7030,7040,7040,7030,29
|
|
20240819,122600,244794180,7030,7040,7040,7030,14
|
|
20240819,122500,244695660,7030,7040,7040,7030,34
|
|
20240819,122400,244456630,7040,7030,7040,7030,76
|
|
20240819,122300,243921630,7030,7030,7030,7030,25
|
|
20240819,122200,243745880,7030,7030,7030,7030,0
|
|
20240819,122100,243745880,7030,7030,7030,7030,8
|
|
20240819,122000,243689640,7040,7030,7040,7030,14
|
|
20240819,121900,243591120,7030,7030,7030,7030,4
|
|
20240819,121800,243563000,7030,7030,7030,7030,175
|
|
20240819,121700,242332750,7030,7030,7030,7030,6
|
|
20240819,121600,242290570,7030,7030,7030,7030,20
|
|
20240819,121500,242149970,7030,7030,7030,7030,0
|
|
20240819,121400,242149970,7030,7030,7030,7030,4
|
|
20240819,121300,242121850,7030,7030,7030,7030,272
|
|
20240819,121200,240209690,7030,7040,7040,7030,1080
|
|
20240819,121100,232606540,7040,7040,7040,7040,115
|
|
20240819,121000,231796940,7050,7050,7050,7050,334
|
|
20240819,120900,229442240,7050,7050,7050,7050,0
|
|
20240819,120800,229442240,7050,7050,7050,7050,0
|
|
20240819,120700,229442240,7050,7060,7060,7050,152
|
|
20240819,120600,228370610,7050,7060,7060,7050,4
|
|
20240819,120500,228342390,7050,7050,7050,7050,19
|
|
20240819,120400,228208440,7050,7050,7050,7050,0
|
|
20240819,120300,228208440,7050,7050,7050,7050,4
|
|
20240819,120200,228180240,7050,7050,7050,7050,2
|
|
20240819,120100,228166140,7050,7050,7050,7050,0
|
|
20240819,120000,228166140,7050,7050,7050,7050,8
|
|
20240819,115900,228109740,7050,7050,7050,7050,0
|
|
20240819,115800,228109740,7050,7050,7050,7050,4
|
|
20240819,115700,228081540,7050,7050,7050,7050,0
|
|
20240819,115600,228081540,7050,7050,7050,7050,6
|
|
20240819,115500,228039240,7060,7050,7060,7050,4
|
|
20240819,115400,228011010,7050,7050,7050,7050,0
|
|
20240819,115300,228011010,7050,7050,7050,7050,1076
|
|
20240819,115200,220425210,7050,7050,7050,7050,2
|
|
20240819,115100,220411110,7050,7050,7050,7050,5
|
|
20240819,115000,220375860,7050,7050,7050,7050,0
|
|
20240819,114900,220375860,7050,7050,7060,7050,9
|
|
20240819,114800,220312400,7050,7050,7050,7050,0
|
|
20240819,114700,220312400,7050,7050,7050,7050,0
|
|
20240819,114600,220312400,7050,7050,7050,7050,4
|
|
20240819,114500,220284200,7050,7050,7050,7050,7
|
|
20240819,114400,220234850,7050,7050,7050,7050,4
|
|
20240819,114300,220206650,7050,7050,7050,7050,0
|
|
20240819,114200,220206650,7050,7050,7050,7050,6
|
|
20240819,114100,220164350,7050,7050,7050,7050,0
|
|
20240819,114000,220164350,7050,7050,7050,7050,0
|
|
20240819,113900,220164350,7050,7050,7050,7050,8
|
|
20240819,113800,220107950,7050,7050,7050,7050,0
|
|
20240819,113700,220107950,7050,7060,7060,7050,172
|
|
20240819,113600,218893670,7050,7050,7050,7050,0
|
|
20240819,113500,218893670,7050,7050,7050,7050,6
|
|
20240819,113400,218851370,7050,7050,7050,7050,0
|
|
20240819,113300,218851370,7050,7050,7050,7050,75
|
|
20240819,113200,218322620,7050,7060,7060,7050,249
|
|
20240819,113100,216566050,7060,7060,7060,7060,2
|
|
20240819,113000,216551930,7060,7060,7060,7060,4
|
|
20240819,112900,216523690,7060,7060,7060,7060,0
|
|
20240819,112800,216523690,7060,7060,7060,7060,8
|
|
20240819,112700,216467210,7060,7060,7060,7060,0
|
|
20240819,112600,216467210,7060,7060,7060,7060,100
|
|
20240819,112500,215761210,7060,7060,7060,7060,104
|
|
20240819,112400,215026970,7060,7070,7070,7060,12
|
|
20240819,112300,214942150,7060,7060,7060,7060,4
|
|
20240819,112200,214913910,7060,7060,7060,7060,0
|
|
20240819,112100,214913910,7060,7060,7060,7060,4
|
|
20240819,112000,214885670,7060,7070,7070,7060,22
|
|
20240819,111900,214730150,7060,7060,7070,7060,11
|
|
20240819,111800,214652480,7060,7060,7060,7060,34
|
|
20240819,111700,214412440,7060,7060,7060,7060,0
|
|
20240819,111600,214412440,7060,7070,7070,7060,5
|
|
20240819,111500,214377130,7060,7060,7060,7060,1
|
|
20240819,111400,214370070,7060,7060,7060,7060,6
|
|
20240819,111300,214327710,7070,7070,7070,7070,5
|
|
20240819,111200,214292360,7060,7060,7060,7060,5
|
|
20240819,111100,214257060,7060,7060,7060,7060,0
|
|
20240819,111000,214257060,7060,7060,7060,7060,2
|
|
20240819,110900,214242940,7060,7060,7060,7060,4
|
|
20240819,110800,214214700,7060,7060,7060,7060,0
|
|
20240819,110700,214214700,7060,7060,7060,7060,8
|
|
20240819,110600,214158220,7060,7060,7060,7060,0
|
|
20240819,110500,214158220,7060,7060,7060,7060,4
|
|
20240819,110400,214129980,7050,7050,7050,7050,0
|
|
20240819,110300,214129980,7050,7050,7050,7050,302
|
|
20240819,110200,212000880,7050,7050,7050,7050,4
|
|
20240819,110100,211972680,7050,7050,7050,7050,25
|
|
20240819,110000,211796430,7050,7050,7050,7050,6
|
|
20240819,105900,211754130,7070,7070,7070,7070,15
|
|
20240819,105800,211648080,7050,7050,7050,7050,4
|
|
20240819,105700,211619880,7050,7050,7050,7050,64
|
|
20240819,105600,211168680,7050,7050,7050,7050,164
|
|
20240819,105500,210012480,7040,7040,7050,7040,7
|
|
20240819,105400,209963190,7040,7040,7040,7040,0
|
|
20240819,105300,209963190,7040,7050,7050,7040,64
|
|
20240819,105200,209512050,7040,7040,7040,7040,32
|
|
20240819,105100,209286770,7040,7040,7040,7040,5
|
|
20240819,105000,209251570,7040,7040,7040,7040,150
|
|
20240819,104900,208195570,7050,7040,7050,7040,506
|
|
20240819,104800,204633230,7040,7040,7040,7040,4
|
|
20240819,104700,204605070,7050,7050,7050,7050,11
|
|
20240819,104600,204527520,7030,7050,7050,7030,108
|
|
20240819,104500,203766280,7050,7050,7050,7050,0
|
|
20240819,104400,203766280,7050,7030,7050,7030,25
|
|
20240819,104300,203590130,7020,7020,7020,7020,0
|
|
20240819,104200,203590130,7020,7020,7020,7020,2
|
|
20240819,104100,203576090,7020,7020,7020,7020,4
|
|
20240819,104000,203548010,7020,7020,7020,7010,404
|
|
20240819,103900,200711970,7020,7040,7040,7020,3154
|
|
20240819,103800,178551740,7040,7040,7040,7040,600
|
|
20240819,103700,174327740,7040,7040,7040,7040,4
|
|
20240819,103600,174299580,7040,7050,7050,7040,15
|
|
20240819,103500,174193870,7050,7050,7050,7050,62
|
|
20240819,103400,173756770,7040,7040,7040,7040,4
|
|
20240819,103300,173728610,7040,7040,7040,7040,65
|
|
20240819,103200,173271010,7040,7040,7040,7030,656
|
|
20240819,103100,168652790,7040,7050,7050,7030,1700
|
|
20240819,103000,156676230,7050,7050,7050,7050,5
|
|
20240819,102900,156640980,7050,7050,7050,7050,10
|
|
20240819,102800,156570480,7050,7050,7050,7050,52
|
|
20240819,102700,156203880,7050,7050,7050,7050,4
|
|
20240819,102600,156175680,7050,7050,7050,7050,0
|
|
20240819,102500,156175680,7050,7060,7060,7050,632
|
|
20240819,102400,151713800,7100,7100,7100,7100,2
|
|
20240819,102300,151699600,7060,7060,7060,7060,834
|
|
20240819,102200,145811560,7060,7060,7060,7060,0
|
|
20240819,102100,145811560,7060,7060,7060,7060,2
|
|
20240819,102000,145797440,7060,7060,7060,7060,56
|
|
20240819,101900,145402080,7060,7060,7060,7060,0
|
|
20240819,101800,145402080,7060,7060,7100,7060,573
|
|
20240819,101700,141356620,7100,7100,7100,7100,90
|
|
20240819,101600,140717620,7060,7100,7100,7060,9
|
|
20240819,101500,140653880,7060,7070,7070,7060,239
|
|
20240819,101400,138964190,7070,7070,7070,7070,39
|
|
20240819,101300,138688460,7060,7070,7070,7060,304
|
|
20240819,101200,136539220,7060,7060,7060,7060,10
|
|
20240819,101100,136468620,7060,7070,7070,7060,72
|
|
20240819,101000,135959650,7070,7070,7070,7070,14
|
|
20240819,100900,135860670,7060,7060,7060,7050,2505
|
|
20240819,100800,118191070,7070,7070,7070,7070,400
|
|
20240819,100700,115363070,7100,7060,7100,7060,12
|
|
20240819,100600,115277990,7070,7080,7080,7070,1059
|
|
20240819,100500,107789840,7100,7100,7100,7100,6
|
|
20240819,100400,107747240,7080,7080,7080,7080,8
|
|
20240819,100300,107690600,7100,7100,7100,7100,200
|
|
20240819,100200,106270600,7080,7080,7080,7080,4
|
|
20240819,100100,106242280,7080,7080,7080,7080,2
|
|
20240819,100000,106228120,7080,7080,7080,7080,831
|
|
20240819,095900,100344640,7080,7080,7080,7080,89
|
|
20240819,095800,99714520,7080,7080,7080,7080,1
|
|
20240819,095700,99707440,7080,7080,7080,7080,6
|
|
20240819,095600,99664960,7080,7080,7080,7080,167
|
|
20240819,095500,98482600,7080,7080,7080,7080,61
|
|
20240819,095400,98050720,7080,7090,7090,7080,5242
|
|
20240819,095300,60884980,7090,7090,7090,7090,0
|
|
20240819,095200,60884980,7090,7090,7090,7090,4
|
|
20240819,095100,60856620,7090,7090,7090,7090,0
|
|
20240819,095000,60856620,7090,7090,7090,7090,7
|
|
20240819,094900,60806990,7140,7140,7140,7140,1
|
|
20240819,094800,60799850,7090,7140,7140,7090,5
|
|
20240819,094700,60764350,7100,7100,7100,7100,72
|
|
20240819,094600,60253150,7100,7100,7100,7100,6
|
|
20240819,094500,60210550,7100,7100,7100,7100,0
|
|
20240819,094400,60210550,7100,7100,7100,7100,0
|
|
20240819,094300,60210550,7100,7100,7100,7100,8
|
|
20240819,094200,60153750,7140,7140,7140,7140,0
|
|
20240819,094100,60153750,7140,7100,7140,7100,6
|
|
20240819,094000,60111070,7090,7100,7100,7090,12
|
|
20240819,093900,60025910,7090,7080,7090,7080,44
|
|
20240819,093800,59713990,7090,7100,7100,7090,558
|
|
20240819,093700,55757420,7100,7100,7100,7100,242
|
|
20240819,093600,54039220,7100,7100,7100,7100,183
|
|
20240819,093500,52739920,7100,7100,7100,7100,0
|
|
20240819,093400,52739920,7100,7110,7110,7100,5
|
|
20240819,093300,52704410,7100,7100,7100,7100,4
|
|
20240819,093200,52676010,7110,7110,7120,7110,295
|
|
20240819,093100,50578440,7120,7120,7120,7120,20
|
|
20240819,093000,50436040,7110,7110,7110,7110,23
|
|
20240819,092900,50272510,7110,7110,7110,7110,7
|
|
20240819,092800,50222740,7120,7120,7120,7120,135
|
|
20240819,092700,49261540,7140,7140,7140,7140,2
|
|
20240819,092600,49247260,7140,7140,7140,7140,10
|
|
20240819,092500,49175860,7140,7130,7140,7110,211
|
|
20240819,092400,47670430,7110,7110,7110,7110,0
|
|
20240819,092300,47670430,7110,7110,7110,7110,320
|
|
20240819,092200,45395230,7130,7130,7130,7130,0
|
|
20240819,092100,45395230,7130,7130,7130,7130,5
|
|
20240819,092000,45359580,7100,7100,7100,7100,0
|
|
20240819,091900,45359580,7100,7110,7110,7100,138
|
|
20240819,091800,44379750,7100,7100,7100,7100,0
|
|
20240819,091700,44379750,7100,7100,7100,7100,0
|
|
20240819,091600,44379750,7100,7100,7100,7100,21
|
|
20240819,091500,44230650,7130,7130,7130,7130,4
|
|
20240819,091400,44202130,7100,7110,7110,7100,300
|
|
20240819,091300,42071920,7100,7100,7100,7100,1496
|
|
20240819,091200,31450320,7100,7100,7100,7100,55
|
|
20240819,091100,31059820,7090,7090,7090,7090,27
|
|
20240819,091000,30868390,7090,7090,7090,7090,300
|
|
20240819,090900,28741390,7100,7100,7100,7100,200
|
|
20240819,090800,27321390,7100,7100,7100,7100,100
|
|
20240819,090700,26611390,7080,7100,7100,7080,357
|
|
20240819,090600,24079780,7080,7090,7090,7080,471
|
|
20240819,090500,20741070,7100,7100,7100,7100,259
|
|
20240819,090400,18902170,7100,7150,7150,7100,1567
|
|
20240819,090300,7774300,7150,7120,7150,7120,38
|
|
20240819,090200,7503710,7120,7120,7120,7120,0
|
|
20240819,090100,7503710,7120,7140,7140,7120,121
|
|
20240819,090000,6641090,7140,7140,7150,7130,930
|