579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,183600,653612300,19270,19270,19270,19270,1249
|
|
20240819,183500,653612300,19270,19270,19270,19270,0
|
|
20240819,183400,653612300,19270,19270,19270,19270,0
|
|
20240819,183300,653612300,19270,19270,19270,19270,0
|
|
20240819,183200,653612300,19270,19270,19270,19270,0
|
|
20240819,183100,653612300,19270,19270,19270,19270,0
|
|
20240819,183000,653612300,19270,19270,19270,19270,0
|
|
20240819,182900,653612300,19270,19270,19270,19270,0
|
|
20240819,182800,653612300,19270,19270,19270,19270,0
|
|
20240819,182700,653612300,19270,19270,19270,19270,0
|
|
20240819,182600,653612300,19270,19270,19270,19270,0
|
|
20240819,182500,653612300,19270,19270,19270,19270,0
|
|
20240819,182400,653612300,19270,19270,19270,19270,0
|
|
20240819,182300,653612300,19270,19270,19270,19270,0
|
|
20240819,182200,653612300,19270,19270,19270,19270,0
|
|
20240819,182100,653612300,19270,19270,19270,19270,0
|
|
20240819,182000,653612300,19270,19270,19270,19270,0
|
|
20240819,181900,653612300,19270,19270,19270,19270,0
|
|
20240819,181800,653612300,19270,19270,19270,19270,0
|
|
20240819,181700,653612300,19270,19270,19270,19270,0
|
|
20240819,181600,653612300,19270,19270,19270,19270,0
|
|
20240819,181500,653612300,19270,19270,19270,19270,0
|
|
20240819,181400,653612300,19270,19270,19270,19270,0
|
|
20240819,181300,653612300,19270,19270,19270,19270,0
|
|
20240819,181200,653612300,19270,19270,19270,19270,0
|
|
20240819,181100,653612300,19270,19270,19270,19270,0
|
|
20240819,181000,653612300,19270,19270,19270,19270,0
|
|
20240819,180900,653612300,19270,19270,19270,19270,0
|
|
20240819,180800,653612300,19270,19270,19270,19270,0
|
|
20240819,180700,653612300,19270,19270,19270,19270,0
|
|
20240819,180600,653612300,19270,19270,19270,19270,1249
|
|
20240819,180500,653612300,19270,19270,19270,19270,0
|
|
20240819,180400,653612300,19270,19270,19270,19270,0
|
|
20240819,180300,653612300,19270,19270,19270,19270,0
|
|
20240819,180200,653612300,19270,19270,19270,19270,0
|
|
20240819,180100,653612300,19270,19270,19270,19270,0
|
|
20240819,180000,653612300,19270,19270,19270,19270,0
|
|
20240819,175900,653612300,19270,19270,19270,19270,0
|
|
20240819,175800,653612300,19270,19270,19270,19270,0
|
|
20240819,175700,653612300,19270,19270,19270,19270,0
|
|
20240819,175600,653612300,19270,19270,19270,19270,0
|
|
20240819,175500,653612300,19270,19270,19270,19270,0
|
|
20240819,175400,653612300,19270,19270,19270,19270,0
|
|
20240819,175300,653612300,19270,19270,19270,19270,0
|
|
20240819,175200,653612300,19270,19270,19270,19270,0
|
|
20240819,175100,653612300,19270,19270,19270,19270,0
|
|
20240819,175000,653612300,19270,19270,19270,19270,0
|
|
20240819,174900,653612300,19270,19270,19270,19270,0
|
|
20240819,174800,653612300,19270,19270,19270,19270,0
|
|
20240819,174700,653612300,19270,19270,19270,19270,0
|
|
20240819,174600,653612300,19270,19270,19270,19270,0
|
|
20240819,174500,653612300,19270,19270,19270,19270,0
|
|
20240819,174400,653612300,19270,19270,19270,19270,0
|
|
20240819,174300,653612300,19270,19270,19270,19270,0
|
|
20240819,174200,653612300,19270,19270,19270,19270,0
|
|
20240819,174100,653612300,19270,19270,19270,19270,0
|
|
20240819,174000,653612300,19270,19270,19270,19270,0
|
|
20240819,173900,653612300,19270,19270,19270,19270,0
|
|
20240819,173800,653612300,19270,19270,19270,19270,0
|
|
20240819,173700,653612300,19270,19270,19270,19270,0
|
|
20240819,173600,653612300,19270,19270,19270,19270,1249
|
|
20240819,173500,653612300,19270,19270,19270,19270,0
|
|
20240819,173400,653612300,19270,19270,19270,19270,0
|
|
20240819,173300,653612300,19270,19270,19270,19270,0
|
|
20240819,173200,653612300,19270,19270,19270,19270,0
|
|
20240819,173100,653612300,19270,19270,19270,19270,0
|
|
20240819,173000,653612300,19270,19270,19270,19270,0
|
|
20240819,172900,653612300,19270,19270,19270,19270,0
|
|
20240819,172800,653612300,19270,19270,19270,19270,0
|
|
20240819,172700,653612300,19270,19270,19270,19270,0
|
|
20240819,172600,653612300,19270,19270,19270,19270,0
|
|
20240819,172500,653612300,19270,19270,19270,19270,0
|
|
20240819,172400,653612300,19270,19270,19270,19270,0
|
|
20240819,172300,653612300,19270,19270,19270,19270,0
|
|
20240819,172200,653612300,19270,19270,19270,19270,0
|
|
20240819,172100,653612300,19270,19270,19270,19270,0
|
|
20240819,172000,653612300,19270,19270,19270,19270,0
|
|
20240819,171900,653612300,19270,19270,19270,19270,0
|
|
20240819,171800,653612300,19270,19270,19270,19270,0
|
|
20240819,171700,653612300,19270,19270,19270,19270,0
|
|
20240819,171600,653612300,19270,19270,19270,19270,0
|
|
20240819,171500,653612300,19270,19270,19270,19270,0
|
|
20240819,171400,653612300,19270,19270,19270,19270,0
|
|
20240819,171300,653612300,19270,19270,19270,19270,0
|
|
20240819,171200,653612300,19270,19270,19270,19270,0
|
|
20240819,171100,653612300,19270,19270,19270,19270,0
|
|
20240819,171000,653612300,19270,19270,19270,19270,0
|
|
20240819,170900,653612300,19270,19270,19270,19270,0
|
|
20240819,170800,653612300,19270,19270,19270,19270,0
|
|
20240819,170700,653612300,19270,19270,19270,19270,0
|
|
20240819,170600,653612300,19270,19270,19270,19270,1249
|
|
20240819,170500,653612300,19270,19270,19270,19270,0
|
|
20240819,170400,653612300,19270,19270,19270,19270,0
|
|
20240819,170300,653612300,19270,19270,19270,19270,0
|
|
20240819,170200,653612300,19270,19270,19270,19270,0
|
|
20240819,170100,653612300,19270,19270,19270,19270,0
|
|
20240819,170000,653612300,19270,19270,19270,19270,0
|
|
20240819,165900,653612300,19270,19270,19270,19270,0
|
|
20240819,165800,653612300,19270,19270,19270,19270,0
|
|
20240819,165700,653612300,19270,19270,19270,19270,0
|
|
20240819,165600,653612300,19270,19270,19270,19270,0
|
|
20240819,165500,653612300,19270,19270,19270,19270,0
|
|
20240819,165400,653612300,19270,19270,19270,19270,0
|
|
20240819,165300,653612300,19270,19270,19270,19270,0
|
|
20240819,165200,653612300,19270,19270,19270,19270,0
|
|
20240819,165100,653612300,19270,19270,19270,19270,0
|
|
20240819,165000,653612300,19270,19270,19270,19270,0
|
|
20240819,164900,653612300,19270,19270,19270,19270,0
|
|
20240819,164800,653612300,19270,19270,19270,19270,0
|
|
20240819,164700,653612300,19270,19270,19270,19270,0
|
|
20240819,164600,653612300,19270,19270,19270,19270,0
|
|
20240819,164500,653612300,19270,19270,19270,19270,0
|
|
20240819,164400,653612300,19270,19270,19270,19270,0
|
|
20240819,164300,653612300,19270,19270,19270,19270,0
|
|
20240819,164200,653612300,19270,19270,19270,19270,0
|
|
20240819,164100,653612300,19270,19270,19270,19270,0
|
|
20240819,164000,653612300,19270,19270,19270,19270,0
|
|
20240819,163900,653612300,19270,19270,19270,19270,0
|
|
20240819,163800,653612300,19270,19270,19270,19270,0
|
|
20240819,163700,653612300,19270,19270,19270,19270,0
|
|
20240819,163600,653612300,19270,19270,19270,19270,1249
|
|
20240819,163500,653612300,19270,19270,19270,19270,0
|
|
20240819,163400,653612300,19270,19270,19270,19270,0
|
|
20240819,163300,653612300,19270,19270,19270,19270,0
|
|
20240819,163200,653612300,19270,19270,19270,19270,0
|
|
20240819,163100,653612300,19270,19270,19270,19270,0
|
|
20240819,163000,653612300,19270,19270,19270,19270,0
|
|
20240819,162900,653612300,19270,19270,19270,19270,0
|
|
20240819,162800,653612300,19270,19270,19270,19270,0
|
|
20240819,162700,653612300,19270,19270,19270,19270,0
|
|
20240819,162600,653612300,19270,19270,19270,19270,0
|
|
20240819,162500,653612300,19270,19270,19270,19270,0
|
|
20240819,162400,653612300,19270,19270,19270,19270,0
|
|
20240819,162300,653612300,19270,19270,19270,19270,0
|
|
20240819,162200,653612300,19270,19270,19270,19270,0
|
|
20240819,162100,653612300,19270,19270,19270,19270,0
|
|
20240819,162000,653612300,19270,19270,19270,19270,0
|
|
20240819,161900,653612300,19270,19270,19270,19270,0
|
|
20240819,161800,653612300,19270,19270,19270,19270,0
|
|
20240819,161700,653612300,19270,19270,19270,19270,0
|
|
20240819,161600,653612300,19270,19270,19270,19270,0
|
|
20240819,161500,653612300,19270,19270,19270,19270,0
|
|
20240819,161400,653612300,19270,19270,19270,19270,0
|
|
20240819,161300,653612300,19270,19270,19270,19270,0
|
|
20240819,161200,653612300,19270,19270,19270,19270,0
|
|
20240819,161100,653612300,19270,19270,19270,19270,0
|
|
20240819,161000,653612300,19270,19270,19270,19270,0
|
|
20240819,160900,653612300,19270,19270,19270,19270,0
|
|
20240819,160800,653612300,19270,19270,19270,19270,0
|
|
20240819,160700,653612300,19270,19270,19270,19270,0
|
|
20240819,160600,653612300,19270,19270,19270,19270,1249
|
|
20240819,160500,653612300,19270,19270,19270,19270,0
|
|
20240819,160400,653612300,19270,19270,19270,19270,0
|
|
20240819,160300,653612300,19270,19270,19270,19270,0
|
|
20240819,160200,653612300,19270,19270,19270,19270,0
|
|
20240819,160100,653612300,19270,19270,19270,19270,0
|
|
20240819,160000,653612300,19270,19270,19270,19270,0
|
|
20240819,155900,653612300,19270,19270,19270,19270,0
|
|
20240819,155800,653612300,19270,19270,19270,19270,0
|
|
20240819,155700,653612300,19270,19270,19270,19270,0
|
|
20240819,155600,653612300,19270,19270,19270,19270,0
|
|
20240819,155500,653612300,19270,19270,19270,19270,0
|
|
20240819,155400,653612300,19270,19270,19270,19270,0
|
|
20240819,155300,653612300,19270,19270,19270,19270,0
|
|
20240819,155200,653612300,19270,19270,19270,19270,0
|
|
20240819,155100,653612300,19270,19270,19270,19270,0
|
|
20240819,155000,653612300,19270,19270,19270,19270,0
|
|
20240819,154900,653612300,19270,19270,19270,19270,0
|
|
20240819,154800,653612300,19270,19270,19270,19270,0
|
|
20240819,154700,653612300,19270,19270,19270,19270,0
|
|
20240819,154600,653612300,19270,19270,19270,19270,0
|
|
20240819,154500,653612300,19270,19270,19270,19270,0
|
|
20240819,154400,653612300,19270,19270,19270,19270,0
|
|
20240819,154300,653612300,19270,19270,19270,19270,0
|
|
20240819,154200,653612300,19270,19270,19270,19270,0
|
|
20240819,154100,653612300,19270,19270,19270,19270,0
|
|
20240819,154000,653612300,19270,19270,19270,19270,0
|
|
20240819,153900,653612300,19270,19270,19270,19270,0
|
|
20240819,153800,653612300,19270,19270,19270,19270,0
|
|
20240819,153700,653612300,19270,19270,19270,19270,0
|
|
20240819,153600,653612300,19270,19270,19270,19270,1249
|
|
20240819,153500,653612300,19270,19270,19270,19270,0
|
|
20240819,153400,653612300,19270,19270,19270,19270,0
|
|
20240819,153300,653612300,19270,19270,19270,19270,0
|
|
20240819,153200,653612300,19270,19270,19270,19270,0
|
|
20240819,153100,653612300,19270,19270,19270,19270,0
|
|
20240819,153000,653612300,19270,19270,19270,19270,1249
|
|
20240819,152900,629544070,19260,19260,19260,19260,0
|
|
20240819,152800,629544070,19260,19260,19260,19260,0
|
|
20240819,152700,629544070,19260,19260,19260,19260,0
|
|
20240819,152600,629544070,19260,19260,19260,19260,0
|
|
20240819,152500,629544070,19260,19260,19260,19260,0
|
|
20240819,152400,629544070,19260,19260,19260,19260,0
|
|
20240819,152300,629544070,19260,19260,19260,19260,0
|
|
20240819,152200,629544070,19260,19260,19260,19260,0
|
|
20240819,152100,629544070,19260,19260,19260,19260,0
|
|
20240819,152000,629544070,19260,19260,19260,19260,0
|
|
20240819,151900,629544070,19260,19270,19370,19260,103
|
|
20240819,151800,627559150,19380,19390,19390,19260,210
|
|
20240819,151700,623488310,19390,19270,19390,19270,612
|
|
20240819,151600,611694050,19330,19330,19330,19270,6
|
|
20240819,151500,611578250,19260,19270,19330,19260,47
|
|
20240819,151400,610672880,19400,19400,19400,19400,0
|
|
20240819,151300,610672880,19400,19360,19400,19270,1166
|
|
20240819,151200,588098720,19360,19330,19360,19330,202
|
|
20240819,151100,584194000,19330,19330,19330,19330,100
|
|
20240819,151000,582261000,19330,19330,19330,19330,1
|
|
20240819,150900,582241670,19330,19270,19330,19270,131
|
|
20240819,150800,579710770,19270,19290,19290,19270,137
|
|
20240819,150700,577068240,19290,19280,19290,19270,858
|
|
20240819,150600,560530960,19280,19280,19280,19280,486
|
|
20240819,150500,551160880,19290,19290,19290,19290,16
|
|
20240819,150400,550852240,19290,19290,19310,19280,1148
|
|
20240819,150300,528716260,19290,19290,19310,19290,156
|
|
20240819,150200,525706980,19320,19320,19320,19290,15
|
|
20240819,150100,525417510,19290,19290,19290,19290,0
|
|
20240819,150000,525417510,19290,19280,19290,19280,20
|
|
20240819,145900,525031720,19330,19290,19330,19280,58
|
|
20240819,145800,523912870,19330,19330,19330,19330,0
|
|
20240819,145700,523912870,19330,19330,19330,19330,0
|
|
20240819,145600,523912870,19330,19330,19330,19330,107
|
|
20240819,145500,521844560,19280,19330,19330,19280,49
|
|
20240819,145400,520899740,19290,19330,19330,19290,22
|
|
20240819,145300,520475280,19290,19330,19330,19290,214
|
|
20240819,145200,516347140,19290,19330,19330,19290,30
|
|
20240819,145100,515768360,19290,19290,19290,19290,45
|
|
20240819,145000,514900310,19330,19330,19330,19330,0
|
|
20240819,144900,514900310,19330,19330,19330,19330,0
|
|
20240819,144800,514900310,19330,19290,19330,19290,47
|
|
20240819,144700,513993600,19330,19300,19330,19290,926
|
|
20240819,144600,496122610,19330,19330,19330,19330,0
|
|
20240819,144500,496122610,19330,19310,19330,19310,435
|
|
20240819,144400,487722720,19330,19330,19330,19330,0
|
|
20240819,144300,487722720,19330,19310,19330,19310,45
|
|
20240819,144200,486853730,19330,19330,19330,19330,2
|
|
20240819,144100,486815070,19310,19310,19330,19310,96
|
|
20240819,144000,484961270,19330,19310,19330,19310,124
|
|
20240819,143900,482566730,19320,19320,19340,19320,153
|
|
20240819,143800,479610730,19370,19310,19370,19310,4
|
|
20240819,143700,479533310,19370,19330,19370,19330,80
|
|
20240819,143600,477986630,19370,19330,19370,19330,92
|
|
20240819,143500,476207990,19310,19310,19310,19310,44
|
|
20240819,143400,475358350,19320,19320,19320,19320,0
|
|
20240819,143300,475358350,19320,19320,19320,19320,0
|
|
20240819,143200,475358350,19320,19310,19320,19310,103
|
|
20240819,143100,473369400,19340,19340,19340,19340,0
|
|
20240819,143000,473369400,19340,19340,19340,19340,0
|
|
20240819,142900,473369400,19340,19340,19340,19340,0
|
|
20240819,142800,473369400,19340,19340,19340,19340,100
|
|
20240819,142700,471435400,19340,19340,19340,19340,0
|
|
20240819,142600,471435400,19340,19340,19340,19310,56
|
|
20240819,142500,470353680,19340,19340,19340,19340,0
|
|
20240819,142400,470353680,19340,19340,19340,19340,1
|
|
20240819,142300,470334340,19340,19340,19340,19340,0
|
|
20240819,142200,470334340,19340,19340,19340,19340,2
|
|
20240819,142100,470295660,19310,19310,19310,19310,100
|
|
20240819,142000,468364660,19310,19310,19310,19310,0
|
|
20240819,141900,468364660,19310,19320,19320,19310,148
|
|
20240819,141800,465506370,19320,19320,19320,19320,0
|
|
20240819,141700,465506370,19320,19320,19320,19320,0
|
|
20240819,141600,465506370,19320,19320,19320,19320,0
|
|
20240819,141500,465506370,19320,19320,19320,19320,0
|
|
20240819,141400,465506370,19320,19320,19320,19320,131
|
|
20240819,141300,462975450,19320,19340,19340,19320,67
|
|
20240819,141200,461680010,19330,19330,19330,19330,161
|
|
20240819,141100,458567880,19330,19330,19330,19330,113
|
|
20240819,141000,456383590,19370,19370,19370,19370,0
|
|
20240819,140900,456383590,19370,19370,19370,19370,0
|
|
20240819,140800,456383590,19370,19370,19370,19370,0
|
|
20240819,140700,456383590,19370,19340,19370,19340,3
|
|
20240819,140600,456325510,19370,19370,19370,19370,0
|
|
20240819,140500,456325510,19370,19370,19370,19370,0
|
|
20240819,140400,456325510,19370,19370,19370,19370,0
|
|
20240819,140300,456325510,19370,19370,19370,19370,0
|
|
20240819,140200,456325510,19370,19370,19370,19370,0
|
|
20240819,140100,456325510,19370,19370,19370,19370,0
|
|
20240819,140000,456325510,19370,19370,19370,19370,20
|
|
20240819,135900,455938110,19370,19370,19370,19370,0
|
|
20240819,135800,455938110,19370,19370,19370,19370,0
|
|
20240819,135700,455938110,19370,19370,19370,19370,0
|
|
20240819,135600,455938110,19370,19370,19370,19370,0
|
|
20240819,135500,455938110,19370,19370,19370,19370,0
|
|
20240819,135400,455938110,19370,19330,19370,19330,47
|
|
20240819,135300,455029520,19370,19370,19370,19370,0
|
|
20240819,135200,455029520,19370,19370,19370,19370,0
|
|
20240819,135100,455029520,19370,19370,19370,19370,0
|
|
20240819,135000,455029520,19370,19370,19370,19370,1
|
|
20240819,134900,455010150,19330,19330,19330,19330,43
|
|
20240819,134800,454178960,19370,19370,19370,19370,2
|
|
20240819,134700,454140220,19330,19350,19350,19330,181
|
|
20240819,134600,450640070,19400,19400,19400,19400,0
|
|
20240819,134500,450640070,19400,19400,19400,19400,0
|
|
20240819,134400,450640070,19400,19400,19400,19400,22
|
|
20240819,134300,450213270,19400,19400,19400,19400,2
|
|
20240819,134200,450174470,19340,19380,19400,19340,184
|
|
20240819,134100,446614100,19400,19400,19400,19400,0
|
|
20240819,134000,446614100,19400,19400,19400,19400,0
|
|
20240819,133900,446614100,19400,19400,19400,19400,0
|
|
20240819,133800,446614100,19400,19400,19400,19400,0
|
|
20240819,133700,446614100,19400,19400,19400,19400,0
|
|
20240819,133600,446614100,19400,19400,19400,19400,0
|
|
20240819,133500,446614100,19400,19400,19400,19400,0
|
|
20240819,133400,446614100,19400,19400,19400,19400,0
|
|
20240819,133300,446614100,19400,19400,19400,19400,0
|
|
20240819,133200,446614100,19400,19400,19400,19400,2
|
|
20240819,133100,446575300,19400,19400,19400,19400,20
|
|
20240819,133000,446187300,19400,19400,19400,19400,5
|
|
20240819,132900,446090300,19390,19380,19390,19380,165
|
|
20240819,132800,442891490,19350,19350,19350,19350,0
|
|
20240819,132700,442891490,19350,19350,19350,19350,0
|
|
20240819,132600,442891490,19350,19350,19350,19350,2
|
|
20240819,132500,442852790,19350,19350,19350,19350,0
|
|
20240819,132400,442852790,19350,19350,19350,19350,0
|
|
20240819,132300,442852790,19350,19350,19350,19350,0
|
|
20240819,132200,442852790,19350,19350,19350,19350,0
|
|
20240819,132100,442852790,19350,19350,19350,19350,101
|
|
20240819,132000,440898440,19370,19370,19370,19370,0
|
|
20240819,131900,440898440,19370,19370,19370,19370,0
|
|
20240819,131800,440898440,19370,19370,19370,19370,1
|
|
20240819,131700,440879070,19370,19370,19370,19370,43
|
|
20240819,131600,440046160,19320,19320,19320,19320,0
|
|
20240819,131500,440046160,19320,19320,19320,19320,0
|
|
20240819,131400,440046160,19320,19320,19320,19320,300
|
|
20240819,131300,434250160,19350,19350,19350,19350,0
|
|
20240819,131200,434250160,19350,19350,19350,19350,200
|
|
20240819,131100,430380160,19350,19350,19350,19350,0
|
|
20240819,131000,430380160,19350,19350,19350,19350,0
|
|
20240819,130900,430380160,19350,19350,19350,19350,0
|
|
20240819,130800,430380160,19350,19350,19350,19350,0
|
|
20240819,130700,430380160,19350,19350,19350,19350,8
|
|
20240819,130600,430225360,19320,19320,19320,19320,0
|
|
20240819,130500,430225360,19320,19320,19320,19320,0
|
|
20240819,130400,430225360,19320,19320,19320,19320,0
|
|
20240819,130300,430225360,19320,19320,19320,19320,0
|
|
20240819,130200,430225360,19320,19320,19320,19320,44
|
|
20240819,130100,429375280,19320,19320,19320,19320,0
|
|
20240819,130000,429375280,19320,19320,19320,19320,0
|
|
20240819,125900,429375280,19320,19320,19320,19320,26
|
|
20240819,125800,428872960,19330,19330,19330,19330,0
|
|
20240819,125700,428872960,19330,19330,19330,19330,0
|
|
20240819,125600,428872960,19330,19330,19330,19330,0
|
|
20240819,125500,428872960,19330,19330,19330,19330,0
|
|
20240819,125400,428872960,19330,19330,19330,19330,4
|
|
20240819,125300,428795640,19360,19360,19360,19360,0
|
|
20240819,125200,428795640,19360,19360,19360,19360,0
|
|
20240819,125100,428795640,19360,19360,19360,19360,15
|
|
20240819,125000,428505240,19360,19360,19360,19360,0
|
|
20240819,124900,428505240,19360,19360,19360,19360,40
|
|
20240819,124800,427730840,19360,19360,19360,19360,0
|
|
20240819,124700,427730840,19360,19360,19360,19360,1
|
|
20240819,124600,427711480,19300,19300,19300,19300,0
|
|
20240819,124500,427711480,19300,19300,19300,19300,25
|
|
20240819,124400,427228980,19310,19310,19310,19310,16
|
|
20240819,124300,426920020,19300,19320,19320,19300,1200
|
|
20240819,124200,403757290,19350,19350,19350,19350,0
|
|
20240819,124100,403757290,19350,19350,19350,19350,0
|
|
20240819,124000,403757290,19350,19350,19350,19350,100
|
|
20240819,123900,401822290,19310,19310,19310,19310,0
|
|
20240819,123800,401822290,19310,19310,19310,19310,0
|
|
20240819,123700,401822290,19310,19310,19310,19310,0
|
|
20240819,123600,401822290,19310,19310,19310,19310,28
|
|
20240819,123500,401281610,19310,19310,19310,19310,46
|
|
20240819,123400,400393350,19310,19310,19310,19310,25
|
|
20240819,123300,399910600,19360,19360,19360,19360,0
|
|
20240819,123200,399910600,19360,19360,19360,19360,0
|
|
20240819,123100,399910600,19360,19360,19360,19360,1
|
|
20240819,123000,399891240,19360,19360,19360,19360,2
|
|
20240819,122900,399852520,19310,19310,19310,19310,46
|
|
20240819,122800,398964260,19310,19310,19310,19310,0
|
|
20240819,122700,398964260,19310,19310,19310,19310,92
|
|
20240819,122600,397187740,19310,19310,19310,19310,0
|
|
20240819,122500,397187740,19310,19310,19310,19310,68
|
|
20240819,122400,395874660,19310,19310,19310,19310,0
|
|
20240819,122300,395874660,19310,19310,19310,19310,0
|
|
20240819,122200,395874660,19310,19310,19310,19310,0
|
|
20240819,122100,395874660,19310,19310,19310,19310,77
|
|
20240819,122000,394387790,19310,19310,19310,19310,0
|
|
20240819,121900,394387790,19310,19310,19310,19310,0
|
|
20240819,121800,394387790,19310,19310,19310,19310,0
|
|
20240819,121700,394387790,19310,19310,19310,19310,0
|
|
20240819,121600,394387790,19310,19310,19310,19310,0
|
|
20240819,121500,394387790,19310,19310,19310,19310,0
|
|
20240819,121400,394387790,19310,19310,19310,19310,0
|
|
20240819,121300,394387790,19310,19310,19310,19310,0
|
|
20240819,121200,394387790,19310,19310,19310,19310,0
|
|
20240819,121100,394387790,19310,19310,19310,19310,0
|
|
20240819,121000,394387790,19310,19310,19310,19310,10
|
|
20240819,120900,394194690,19310,19310,19310,19310,0
|
|
20240819,120800,394194690,19310,19310,19310,19310,121
|
|
20240819,120700,391858180,19300,19310,19310,19300,77
|
|
20240819,120600,390371770,19310,19310,19310,19310,0
|
|
20240819,120500,390371770,19310,19310,19310,19310,7
|
|
20240819,120400,390236600,19310,19310,19310,19310,44
|
|
20240819,120300,389386960,19310,19310,19310,19310,0
|
|
20240819,120200,389386960,19310,19310,19310,19310,0
|
|
20240819,120100,389386960,19310,19310,19310,19310,0
|
|
20240819,120000,389386960,19310,19310,19310,19310,16
|
|
20240819,115900,389078000,19400,19400,19400,19400,0
|
|
20240819,115800,389078000,19400,19400,19400,19400,0
|
|
20240819,115700,389078000,19400,19400,19400,19400,0
|
|
20240819,115600,389078000,19400,19300,19400,19300,3
|
|
20240819,115500,389019900,19300,19300,19300,19300,1
|
|
20240819,115400,389000600,19320,19320,19320,19320,0
|
|
20240819,115300,389000600,19320,19320,19320,19320,0
|
|
20240819,115200,389000600,19320,19320,19320,19320,84
|
|
20240819,115100,387377720,19280,19280,19280,19280,0
|
|
20240819,115000,387377720,19280,19280,19280,19280,0
|
|
20240819,114900,387377720,19280,19280,19280,19280,0
|
|
20240819,114800,387377720,19280,19280,19280,19280,0
|
|
20240819,114700,387377720,19280,19280,19280,19280,0
|
|
20240819,114600,387377720,19280,19280,19280,19280,0
|
|
20240819,114500,387377720,19280,19280,19280,19280,0
|
|
20240819,114400,387377720,19280,19280,19280,19280,159
|
|
20240819,114300,384312200,19290,19290,19290,19290,0
|
|
20240819,114200,384312200,19290,19290,19290,19290,396
|
|
20240819,114100,376673360,19300,19300,19300,19300,0
|
|
20240819,114000,376673360,19300,19300,19300,19300,362
|
|
20240819,113900,369686760,19300,19300,19300,19300,133
|
|
20240819,113800,367119860,19310,19310,19310,19310,0
|
|
20240819,113700,367119860,19310,19310,19310,19310,0
|
|
20240819,113600,367119860,19310,19300,19310,19300,111
|
|
20240819,113500,364977160,19310,19310,19310,19310,0
|
|
20240819,113400,364977160,19310,19300,19310,19300,68
|
|
20240819,113300,363664580,19300,19300,19300,19300,0
|
|
20240819,113200,363664580,19300,19310,19310,19300,65
|
|
20240819,113100,362409700,19310,19310,19310,19310,0
|
|
20240819,113000,362409700,19310,19310,19310,19310,20
|
|
20240819,112900,362023500,19310,19310,19310,19310,0
|
|
20240819,112800,362023500,19310,19310,19310,19310,5
|
|
20240819,112700,361926950,19300,19300,19300,19300,0
|
|
20240819,112600,361926950,19300,19300,19300,19300,45
|
|
20240819,112500,361058450,19300,19300,19300,19300,0
|
|
20240819,112400,361058450,19300,19300,19300,19300,0
|
|
20240819,112300,361058450,19300,19300,19300,19300,28
|
|
20240819,112200,360518050,19310,19310,19310,19310,5
|
|
20240819,112100,360421500,19300,19300,19300,19300,15
|
|
20240819,112000,360132000,19300,19300,19300,19300,48
|
|
20240819,111900,359205600,19300,19330,19330,19300,900
|
|
20240819,111800,341828950,19330,19330,19330,19330,0
|
|
20240819,111700,341828950,19330,19330,19330,19330,26
|
|
20240819,111600,341326370,19330,19330,19330,19330,0
|
|
20240819,111500,341326370,19330,19330,19330,19330,0
|
|
20240819,111400,341326370,19330,19340,19340,19330,46
|
|
20240819,111300,340437180,19340,19340,19340,19340,12
|
|
20240819,111200,340205100,19340,19340,19340,19340,0
|
|
20240819,111100,340205100,19340,19340,19340,19340,0
|
|
20240819,111000,340205100,19340,19340,19340,19340,1
|
|
20240819,110900,340185760,19330,19330,19330,19330,28
|
|
20240819,110800,339644520,19330,19340,19340,19330,52
|
|
20240819,110700,338639310,19320,19320,19320,19320,0
|
|
20240819,110600,338639310,19320,19320,19320,19320,0
|
|
20240819,110500,338639310,19320,19320,19320,19320,0
|
|
20240819,110400,338639310,19320,19320,19320,19320,0
|
|
20240819,110300,338639310,19320,19320,19320,19320,0
|
|
20240819,110200,338639310,19320,19310,19320,19310,85
|
|
20240819,110100,336997860,19310,19310,19310,19310,50
|
|
20240819,110000,336032360,19300,19300,19300,19300,0
|
|
20240819,105900,336032360,19300,19300,19300,19300,4
|
|
20240819,105800,335955160,19300,19310,19310,19300,3048
|
|
20240819,105700,277121890,19310,19330,19330,19310,1375
|
|
20240819,105600,250562700,19330,19330,19330,19330,16
|
|
20240819,105500,250253420,19330,19330,19330,19330,1
|
|
20240819,105400,250234090,19330,19330,19330,19330,0
|
|
20240819,105300,250234090,19330,19330,19330,19330,0
|
|
20240819,105200,250234090,19330,19330,19330,19330,102
|
|
20240819,105100,248262430,19330,19330,19330,19330,15
|
|
20240819,105000,247972480,19330,19330,19330,19330,133
|
|
20240819,104900,245401590,19320,19320,19320,19320,0
|
|
20240819,104800,245401590,19320,19320,19320,19320,47
|
|
20240819,104700,244493550,19330,19330,19330,19330,3
|
|
20240819,104600,244435560,19330,19330,19330,19330,100
|
|
20240819,104500,242502560,19330,19330,19330,19330,163
|
|
20240819,104400,239351770,19340,19330,19340,19330,136
|
|
20240819,104300,236722880,19330,19340,19340,19330,56
|
|
20240819,104200,235640290,19340,19340,19340,19340,25
|
|
20240819,104100,235156790,19400,19400,19400,19400,0
|
|
20240819,104000,235156790,19400,19400,19400,19400,0
|
|
20240819,103900,235156790,19400,19400,19400,19400,1
|
|
20240819,103800,235137390,19400,19400,19400,19400,2
|
|
20240819,103700,235098590,19330,19350,19400,19330,1177
|
|
20240819,103600,212337800,19350,19360,19360,19350,110
|
|
20240819,103500,210209000,19400,19400,19400,19400,100
|
|
20240819,103400,208269000,19400,19400,19400,19400,0
|
|
20240819,103300,208269000,19400,19370,19400,19370,80
|
|
20240819,103200,206719260,19370,19370,19370,19370,0
|
|
20240819,103100,206719260,19370,19350,19370,19350,56
|
|
20240819,103000,205635440,19390,19390,19390,19390,0
|
|
20240819,102900,205635440,19390,19390,19390,19390,0
|
|
20240819,102800,205635440,19390,19390,19390,19390,0
|
|
20240819,102700,205635440,19390,19390,19390,19390,32
|
|
20240819,102600,205014960,19350,19400,19400,19350,1521
|
|
20240819,102500,175581380,19400,19400,19400,19400,47
|
|
20240819,102400,174669580,19390,19390,19390,19390,0
|
|
20240819,102300,174669580,19390,19380,19390,19380,319
|
|
20240819,102200,168487350,19400,19400,19400,19400,0
|
|
20240819,102100,168487350,19400,19400,19400,19400,0
|
|
20240819,102000,168487350,19400,19400,19400,19400,50
|
|
20240819,101900,167517350,19400,19400,19400,19400,0
|
|
20240819,101800,167517350,19400,19400,19400,19400,0
|
|
20240819,101700,167517350,19400,19390,19400,19390,95
|
|
20240819,101600,165675280,19390,19390,19390,19390,2
|
|
20240819,101500,165636500,19400,19400,19400,19400,0
|
|
20240819,101400,165636500,19400,19390,19400,19390,46
|
|
20240819,101300,164744530,19390,19390,19390,19390,16
|
|
20240819,101200,164434290,19400,19400,19400,19400,0
|
|
20240819,101100,164434290,19400,19400,19400,19400,1
|
|
20240819,101000,164414890,19400,19400,19400,19400,0
|
|
20240819,100900,164414890,19400,19400,19400,19400,0
|
|
20240819,100800,164414890,19400,19400,19400,19350,96
|
|
20240819,100700,162553460,19350,19400,19400,19350,7
|
|
20240819,100600,162417960,19400,19390,19400,19390,131
|
|
20240819,100500,159877850,19370,19370,19370,19370,54
|
|
20240819,100400,158831870,19400,19400,19400,19400,5
|
|
20240819,100300,158734870,19400,19390,19400,19390,99
|
|
20240819,100200,156815220,19400,19400,19400,19400,0
|
|
20240819,100100,156815220,19400,19400,19400,19400,0
|
|
20240819,100000,156815220,19400,19370,19400,19370,67
|
|
20240819,095900,155517340,19400,19400,19400,19400,200
|
|
20240819,095800,151637340,19400,19370,19400,19370,229
|
|
20240819,095700,147198410,19400,19400,19400,19400,0
|
|
20240819,095600,147198410,19400,19390,19400,19390,50
|
|
20240819,095500,146228860,19400,19400,19400,19400,1
|
|
20240819,095400,146209460,19400,19350,19400,19350,100
|
|
20240819,095300,144274160,19350,19360,19360,19350,396
|
|
20240819,095200,136609860,19400,19400,19400,19400,0
|
|
20240819,095100,136609860,19400,19360,19400,19360,155
|
|
20240819,095000,133606340,19400,19400,19400,19400,0
|
|
20240819,094900,133606340,19400,19400,19400,19400,0
|
|
20240819,094800,133606340,19400,19390,19400,19390,99
|
|
20240819,094700,131686690,19370,19380,19380,19370,119
|
|
20240819,094600,129381610,19400,19380,19400,19380,65
|
|
20240819,094500,128121710,19400,19400,19400,19400,0
|
|
20240819,094400,128121710,19400,19380,19400,19380,20
|
|
20240819,094300,127733810,19400,19400,19400,19400,0
|
|
20240819,094200,127733810,19400,19400,19400,19400,0
|
|
20240819,094100,127733810,19400,19400,19400,19400,131
|
|
20240819,094000,125192410,19400,19390,19400,19390,95
|
|
20240819,093900,123350310,19400,19400,19400,19400,0
|
|
20240819,093800,123350310,19400,19380,19400,19370,68
|
|
20240819,093700,122032530,19400,19400,19400,19400,0
|
|
20240819,093600,122032530,19400,19390,19400,19390,108
|
|
20240819,093500,119938240,19390,19390,19390,19390,1
|
|
20240819,093400,119918850,19400,19400,19400,19400,17
|
|
20240819,093300,119589050,19400,19400,19400,19400,0
|
|
20240819,093200,119589050,19400,19400,19400,19400,0
|
|
20240819,093100,119589050,19400,19400,19400,19400,0
|
|
20240819,093000,119589050,19400,19380,19400,19380,301
|
|
20240819,092900,113755450,19400,19370,19400,19360,210
|
|
20240819,092800,109681840,19400,19370,19400,19370,312
|
|
20240819,092700,103638250,19400,19400,19400,19380,157
|
|
20240819,092600,100595450,19390,19400,19400,19390,648
|
|
20240819,092500,88025730,19400,19400,19400,19400,90
|
|
20240819,092400,86279730,19400,19400,19400,19400,0
|
|
20240819,092300,86279730,19400,19410,19410,19400,407
|
|
20240819,092200,78383730,19420,19420,19420,19420,211
|
|
20240819,092100,74286110,19420,19400,19420,19400,3
|
|
20240819,092000,74227870,19450,19450,19450,19450,10
|
|
20240819,091900,74033370,19450,19450,19450,19400,190
|
|
20240819,091800,70343700,19430,19410,19430,19410,878
|
|
20240819,091700,53289510,19420,19420,19420,19420,0
|
|
20240819,091600,53289510,19420,19400,19420,19400,100
|
|
20240819,091500,51348430,19420,19420,19420,19420,53
|
|
20240819,091400,50319170,19420,19400,19420,19380,263
|
|
20240819,091300,45215350,19420,19420,19420,19420,5
|
|
20240819,091200,45118250,19450,19420,19450,19420,100
|
|
20240819,091100,43176130,19450,19450,19450,19450,20
|
|
20240819,091000,42787130,19450,19380,19450,19380,232
|
|
20240819,090900,38287400,19380,19380,19380,19380,101
|
|
20240819,090800,36330020,19350,19400,19460,19350,1154
|
|
20240819,090700,13949560,19460,19400,19460,19400,28
|
|
20240819,090600,13406300,19400,19400,19400,19400,0
|
|
20240819,090500,13406300,19400,19400,19400,19400,10
|
|
20240819,090400,13212300,19460,19470,19470,19360,157
|
|
20240819,090300,10166820,19470,19480,19480,19470,20
|
|
20240819,090200,9777350,19500,19500,19500,19500,238
|
|
20240819,090100,5136350,19500,19590,19590,19500,83
|
|
20240819,090000,3513570,19600,19630,19630,19600,179
|