579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,183600,296920350,19330,19330,19330,19330,547
|
|
20240821,183500,296920350,19330,19330,19330,19330,0
|
|
20240821,183400,296920350,19330,19330,19330,19330,0
|
|
20240821,183300,296920350,19330,19330,19330,19330,0
|
|
20240821,183200,296920350,19330,19330,19330,19330,0
|
|
20240821,183100,296920350,19330,19330,19330,19330,0
|
|
20240821,183000,296920350,19330,19330,19330,19330,0
|
|
20240821,182900,296920350,19330,19330,19330,19330,0
|
|
20240821,182800,296920350,19330,19330,19330,19330,0
|
|
20240821,182700,296920350,19330,19330,19330,19330,0
|
|
20240821,182600,296920350,19330,19330,19330,19330,0
|
|
20240821,182500,296920350,19330,19330,19330,19330,0
|
|
20240821,182400,296920350,19330,19330,19330,19330,0
|
|
20240821,182300,296920350,19330,19330,19330,19330,0
|
|
20240821,182200,296920350,19330,19330,19330,19330,0
|
|
20240821,182100,296920350,19330,19330,19330,19330,0
|
|
20240821,182000,296920350,19330,19330,19330,19330,0
|
|
20240821,181900,296920350,19330,19330,19330,19330,0
|
|
20240821,181800,296920350,19330,19330,19330,19330,0
|
|
20240821,181700,296920350,19330,19330,19330,19330,0
|
|
20240821,181600,296920350,19330,19330,19330,19330,0
|
|
20240821,181500,296920350,19330,19330,19330,19330,0
|
|
20240821,181400,296920350,19330,19330,19330,19330,0
|
|
20240821,181300,296920350,19330,19330,19330,19330,0
|
|
20240821,181200,296920350,19330,19330,19330,19330,0
|
|
20240821,181100,296920350,19330,19330,19330,19330,0
|
|
20240821,181000,296920350,19330,19330,19330,19330,0
|
|
20240821,180900,296920350,19330,19330,19330,19330,0
|
|
20240821,180800,296920350,19330,19330,19330,19330,0
|
|
20240821,180700,296920350,19330,19330,19330,19330,0
|
|
20240821,180600,296920350,19330,19330,19330,19330,547
|
|
20240821,180500,296920350,19330,19330,19330,19330,0
|
|
20240821,180400,296920350,19330,19330,19330,19330,0
|
|
20240821,180300,296920350,19330,19330,19330,19330,0
|
|
20240821,180200,296920350,19330,19330,19330,19330,0
|
|
20240821,180100,296920350,19330,19330,19330,19330,0
|
|
20240821,180000,296920350,19330,19330,19330,19330,0
|
|
20240821,175900,296920350,19330,19330,19330,19330,0
|
|
20240821,175800,296920350,19330,19330,19330,19330,0
|
|
20240821,175700,296920350,19330,19330,19330,19330,0
|
|
20240821,175600,296920350,19330,19330,19330,19330,0
|
|
20240821,175500,296920350,19330,19330,19330,19330,0
|
|
20240821,175400,296920350,19330,19330,19330,19330,0
|
|
20240821,175300,296920350,19330,19330,19330,19330,0
|
|
20240821,175200,296920350,19330,19330,19330,19330,0
|
|
20240821,175100,296920350,19330,19330,19330,19330,0
|
|
20240821,175000,296920350,19330,19330,19330,19330,0
|
|
20240821,174900,296920350,19330,19330,19330,19330,0
|
|
20240821,174800,296920350,19330,19330,19330,19330,0
|
|
20240821,174700,296920350,19330,19330,19330,19330,0
|
|
20240821,174600,296920350,19330,19330,19330,19330,0
|
|
20240821,174500,296920350,19330,19330,19330,19330,0
|
|
20240821,174400,296920350,19330,19330,19330,19330,0
|
|
20240821,174300,296920350,19330,19330,19330,19330,0
|
|
20240821,174200,296920350,19330,19330,19330,19330,0
|
|
20240821,174100,296920350,19330,19330,19330,19330,0
|
|
20240821,174000,296920350,19330,19330,19330,19330,0
|
|
20240821,173900,296920350,19330,19330,19330,19330,0
|
|
20240821,173800,296920350,19330,19330,19330,19330,0
|
|
20240821,173700,296920350,19330,19330,19330,19330,0
|
|
20240821,173600,296920350,19330,19330,19330,19330,547
|
|
20240821,173500,296920350,19330,19330,19330,19330,0
|
|
20240821,173400,296920350,19330,19330,19330,19330,0
|
|
20240821,173300,296920350,19330,19330,19330,19330,0
|
|
20240821,173200,296920350,19330,19330,19330,19330,0
|
|
20240821,173100,296920350,19330,19330,19330,19330,0
|
|
20240821,173000,296920350,19330,19330,19330,19330,0
|
|
20240821,172900,296920350,19330,19330,19330,19330,0
|
|
20240821,172800,296920350,19330,19330,19330,19330,0
|
|
20240821,172700,296920350,19330,19330,19330,19330,0
|
|
20240821,172600,296920350,19330,19330,19330,19330,0
|
|
20240821,172500,296920350,19330,19330,19330,19330,0
|
|
20240821,172400,296920350,19330,19330,19330,19330,0
|
|
20240821,172300,296920350,19330,19330,19330,19330,0
|
|
20240821,172200,296920350,19330,19330,19330,19330,0
|
|
20240821,172100,296920350,19330,19330,19330,19330,0
|
|
20240821,172000,296920350,19330,19330,19330,19330,0
|
|
20240821,171900,296920350,19330,19330,19330,19330,0
|
|
20240821,171800,296920350,19330,19330,19330,19330,0
|
|
20240821,171700,296920350,19330,19330,19330,19330,0
|
|
20240821,171600,296920350,19330,19330,19330,19330,0
|
|
20240821,171500,296920350,19330,19330,19330,19330,0
|
|
20240821,171400,296920350,19330,19330,19330,19330,0
|
|
20240821,171300,296920350,19330,19330,19330,19330,0
|
|
20240821,171200,296920350,19330,19330,19330,19330,0
|
|
20240821,171100,296920350,19330,19330,19330,19330,0
|
|
20240821,171000,296920350,19330,19330,19330,19330,0
|
|
20240821,170900,296920350,19330,19330,19330,19330,0
|
|
20240821,170800,296920350,19330,19330,19330,19330,0
|
|
20240821,170700,296920350,19330,19330,19330,19330,0
|
|
20240821,170600,296920350,19330,19330,19330,19330,547
|
|
20240821,170500,296920350,19330,19330,19330,19330,0
|
|
20240821,170400,296920350,19330,19330,19330,19330,0
|
|
20240821,170300,296920350,19330,19330,19330,19330,0
|
|
20240821,170200,296920350,19330,19330,19330,19330,0
|
|
20240821,170100,296920350,19330,19330,19330,19330,0
|
|
20240821,170000,296920350,19330,19330,19330,19330,0
|
|
20240821,165900,296920350,19330,19330,19330,19330,0
|
|
20240821,165800,296920350,19330,19330,19330,19330,0
|
|
20240821,165700,296920350,19330,19330,19330,19330,0
|
|
20240821,165600,296920350,19330,19330,19330,19330,0
|
|
20240821,165500,296920350,19330,19330,19330,19330,0
|
|
20240821,165400,296920350,19330,19330,19330,19330,0
|
|
20240821,165300,296920350,19330,19330,19330,19330,0
|
|
20240821,165200,296920350,19330,19330,19330,19330,0
|
|
20240821,165100,296920350,19330,19330,19330,19330,0
|
|
20240821,165000,296920350,19330,19330,19330,19330,0
|
|
20240821,164900,296920350,19330,19330,19330,19330,0
|
|
20240821,164800,296920350,19330,19330,19330,19330,0
|
|
20240821,164700,296920350,19330,19330,19330,19330,0
|
|
20240821,164600,296920350,19330,19330,19330,19330,0
|
|
20240821,164500,296920350,19330,19330,19330,19330,0
|
|
20240821,164400,296920350,19330,19330,19330,19330,0
|
|
20240821,164300,296920350,19330,19330,19330,19330,0
|
|
20240821,164200,296920350,19330,19330,19330,19330,0
|
|
20240821,164100,296920350,19330,19330,19330,19330,0
|
|
20240821,164000,296920350,19330,19330,19330,19330,0
|
|
20240821,163900,296920350,19330,19330,19330,19330,0
|
|
20240821,163800,296920350,19330,19330,19330,19330,0
|
|
20240821,163700,296920350,19330,19330,19330,19330,0
|
|
20240821,163600,296920350,19330,19330,19330,19330,547
|
|
20240821,163500,296920350,19330,19330,19330,19330,0
|
|
20240821,163400,296920350,19330,19330,19330,19330,0
|
|
20240821,163300,296920350,19330,19330,19330,19330,0
|
|
20240821,163200,296920350,19330,19330,19330,19330,0
|
|
20240821,163100,296920350,19330,19330,19330,19330,0
|
|
20240821,163000,296920350,19330,19330,19330,19330,0
|
|
20240821,162900,296920350,19330,19330,19330,19330,0
|
|
20240821,162800,296920350,19330,19330,19330,19330,0
|
|
20240821,162700,296920350,19330,19330,19330,19330,0
|
|
20240821,162600,296920350,19330,19330,19330,19330,0
|
|
20240821,162500,296920350,19330,19330,19330,19330,0
|
|
20240821,162400,296920350,19330,19330,19330,19330,0
|
|
20240821,162300,296920350,19330,19330,19330,19330,0
|
|
20240821,162200,296920350,19330,19330,19330,19330,0
|
|
20240821,162100,296920350,19330,19330,19330,19330,0
|
|
20240821,162000,296920350,19330,19330,19330,19330,0
|
|
20240821,161900,296920350,19330,19330,19330,19330,0
|
|
20240821,161800,296920350,19330,19330,19330,19330,0
|
|
20240821,161700,296920350,19330,19330,19330,19330,0
|
|
20240821,161600,296920350,19330,19330,19330,19330,0
|
|
20240821,161500,296920350,19330,19330,19330,19330,0
|
|
20240821,161400,296920350,19330,19330,19330,19330,0
|
|
20240821,161300,296920350,19330,19330,19330,19330,0
|
|
20240821,161200,296920350,19330,19330,19330,19330,0
|
|
20240821,161100,296920350,19330,19330,19330,19330,0
|
|
20240821,161000,296920350,19330,19330,19330,19330,0
|
|
20240821,160900,296920350,19330,19330,19330,19330,0
|
|
20240821,160800,296920350,19330,19330,19330,19330,0
|
|
20240821,160700,296920350,19330,19330,19330,19330,0
|
|
20240821,160600,296920350,19330,19330,19330,19330,547
|
|
20240821,160500,296920350,19330,19330,19330,19330,0
|
|
20240821,160400,296920350,19330,19330,19330,19330,0
|
|
20240821,160300,296920350,19330,19330,19330,19330,0
|
|
20240821,160200,296920350,19330,19330,19330,19330,0
|
|
20240821,160100,296920350,19330,19330,19330,19330,0
|
|
20240821,160000,296920350,19330,19330,19330,19330,0
|
|
20240821,155900,296920350,19330,19330,19330,19330,0
|
|
20240821,155800,296920350,19330,19330,19330,19330,0
|
|
20240821,155700,296920350,19330,19330,19330,19330,0
|
|
20240821,155600,296920350,19330,19330,19330,19330,0
|
|
20240821,155500,296920350,19330,19330,19330,19330,0
|
|
20240821,155400,296920350,19330,19330,19330,19330,0
|
|
20240821,155300,296920350,19330,19330,19330,19330,0
|
|
20240821,155200,296920350,19330,19330,19330,19330,0
|
|
20240821,155100,296920350,19330,19330,19330,19330,0
|
|
20240821,155000,296920350,19330,19330,19330,19330,0
|
|
20240821,154900,296920350,19330,19330,19330,19330,0
|
|
20240821,154800,296920350,19330,19330,19330,19330,0
|
|
20240821,154700,296920350,19330,19330,19330,19330,0
|
|
20240821,154600,296920350,19330,19330,19330,19330,0
|
|
20240821,154500,296920350,19330,19330,19330,19330,0
|
|
20240821,154400,296920350,19330,19330,19330,19330,0
|
|
20240821,154300,296920350,19330,19330,19330,19330,0
|
|
20240821,154200,296920350,19330,19330,19330,19330,0
|
|
20240821,154100,296920350,19330,19330,19330,19330,0
|
|
20240821,154000,296920350,19330,19330,19330,19330,0
|
|
20240821,153900,296920350,19330,19330,19330,19330,0
|
|
20240821,153800,296920350,19330,19330,19330,19330,0
|
|
20240821,153700,296920350,19330,19330,19330,19330,0
|
|
20240821,153600,296920350,19330,19330,19330,19330,547
|
|
20240821,153500,296920350,19330,19330,19330,19330,0
|
|
20240821,153400,296920350,19330,19330,19330,19330,0
|
|
20240821,153300,296920350,19330,19330,19330,19330,0
|
|
20240821,153200,296920350,19330,19330,19330,19330,0
|
|
20240821,153100,296920350,19330,19330,19330,19330,0
|
|
20240821,153000,296920350,19330,19330,19330,19330,547
|
|
20240821,152900,286346840,19410,19410,19410,19410,0
|
|
20240821,152800,286346840,19410,19410,19410,19410,0
|
|
20240821,152700,286346840,19410,19410,19410,19410,0
|
|
20240821,152600,286346840,19410,19410,19410,19410,0
|
|
20240821,152500,286346840,19410,19410,19410,19410,0
|
|
20240821,152400,286346840,19410,19410,19410,19410,0
|
|
20240821,152300,286346840,19410,19410,19410,19410,0
|
|
20240821,152200,286346840,19410,19410,19410,19410,0
|
|
20240821,152100,286346840,19410,19410,19410,19410,0
|
|
20240821,152000,286346840,19410,19410,19410,19410,0
|
|
20240821,151900,286346840,19410,19380,19410,19330,271
|
|
20240821,151800,281103850,19380,19340,19380,19330,138
|
|
20240821,151700,278435280,19380,19380,19380,19340,152
|
|
20240821,151600,275494280,19360,19370,19380,19360,249
|
|
20240821,151500,270671990,19380,19380,19380,19380,81
|
|
20240821,151400,269102210,19350,19380,19400,19350,280
|
|
20240821,151300,263675550,19380,19350,19390,19350,203
|
|
20240821,151200,259742620,19390,19350,19390,19350,43
|
|
20240821,151100,258910490,19390,19390,19390,19390,0
|
|
20240821,151000,258910490,19390,19350,19390,19350,27
|
|
20240821,150900,258387880,19400,19400,19400,19350,145
|
|
20240821,150800,255576030,19410,19350,19410,19350,227
|
|
20240821,150700,251172710,19400,19400,19400,19400,0
|
|
20240821,150600,251172710,19400,19400,19400,19400,1
|
|
20240821,150500,251153310,19360,19360,19360,19360,28
|
|
20240821,150400,250611230,19410,19410,19410,19410,2
|
|
20240821,150300,250572410,19410,19410,19410,19410,0
|
|
20240821,150200,250572410,19410,19410,19410,19410,0
|
|
20240821,150100,250572410,19410,19410,19410,19410,0
|
|
20240821,150000,250572410,19410,19410,19410,19410,1
|
|
20240821,145900,250553000,19410,19410,19410,19410,0
|
|
20240821,145800,250553000,19410,19410,19410,19410,0
|
|
20240821,145700,250553000,19410,19410,19410,19410,1
|
|
20240821,145600,250533590,19360,19360,19360,19360,10
|
|
20240821,145500,250339990,19410,19410,19410,19410,0
|
|
20240821,145400,250339990,19410,19410,19410,19410,0
|
|
20240821,145300,250339990,19410,19410,19410,19410,0
|
|
20240821,145200,250339990,19410,19390,19410,19380,76
|
|
20240821,145100,248866420,19410,19390,19410,19390,6
|
|
20240821,145000,248750060,19390,19390,19390,19390,5
|
|
20240821,144900,248653110,19410,19410,19410,19410,0
|
|
20240821,144800,248653110,19410,19390,19410,19390,22
|
|
20240821,144700,248226510,19410,19410,19410,19410,1
|
|
20240821,144600,248207100,19390,19390,19390,19390,10
|
|
20240821,144500,248013200,19410,19410,19410,19410,0
|
|
20240821,144400,248013200,19410,19400,19410,19400,103
|
|
20240821,144300,246014180,19400,19390,19400,19390,11
|
|
20240821,144200,245800880,19410,19410,19410,19410,0
|
|
20240821,144100,245800880,19410,19400,19410,19390,37
|
|
20240821,144000,245083090,19410,19410,19410,19410,0
|
|
20240821,143900,245083090,19410,19410,19410,19410,0
|
|
20240821,143800,245083090,19410,19410,19410,19400,175
|
|
20240821,143700,241686550,19410,19410,19420,19410,3
|
|
20240821,143600,241628310,19410,19410,19410,19410,48
|
|
20240821,143500,240696630,19410,19410,19410,19410,3
|
|
20240821,143400,240638400,19410,19410,19410,19410,0
|
|
20240821,143300,240638400,19410,19410,19410,19410,8
|
|
20240821,143200,240483120,19410,19410,19410,19410,0
|
|
20240821,143100,240483120,19410,19410,19410,19410,2
|
|
20240821,143000,240444300,19410,19410,19410,19410,0
|
|
20240821,142900,240444300,19410,19410,19410,19410,0
|
|
20240821,142800,240444300,19410,19410,19410,19410,0
|
|
20240821,142700,240444300,19410,19410,19410,19410,0
|
|
20240821,142600,240444300,19410,19410,19410,19410,1
|
|
20240821,142500,240424890,19340,19340,19340,19340,229
|
|
20240821,142400,235996030,19410,19410,19410,19410,70
|
|
20240821,142300,234637330,19340,19340,19340,19340,20
|
|
20240821,142200,234250530,19340,19340,19340,19340,0
|
|
20240821,142100,234250530,19340,19340,19340,19340,0
|
|
20240821,142000,234250530,19340,19340,19340,19340,432
|
|
20240821,141900,225895650,19330,19330,19330,19330,0
|
|
20240821,141800,225895650,19330,19330,19330,19330,0
|
|
20240821,141700,225895650,19330,19330,19330,19330,0
|
|
20240821,141600,225895650,19330,19340,19340,19330,107
|
|
20240821,141500,223827330,19340,19340,19340,19340,323
|
|
20240821,141400,217580510,19340,19340,19340,19340,0
|
|
20240821,141300,217580510,19340,19350,19350,19340,4244
|
|
20240821,141200,135501420,19350,19350,19350,19350,0
|
|
20240821,141100,135501420,19350,19350,19350,19350,192
|
|
20240821,141000,131786220,19350,19350,19350,19350,0
|
|
20240821,140900,131786220,19350,19350,19350,19350,0
|
|
20240821,140800,131786220,19350,19350,19350,19350,0
|
|
20240821,140700,131786220,19350,19370,19370,19350,1012
|
|
20240821,140600,112197420,19370,19370,19410,19370,331
|
|
20240821,140500,105783790,19370,19390,19390,19370,2
|
|
20240821,140400,105745030,19390,19390,19390,19390,0
|
|
20240821,140300,105745030,19390,19390,19390,19390,80
|
|
20240821,140200,104193830,19370,19370,19370,19370,29
|
|
20240821,140100,103632100,19390,19390,19390,19390,0
|
|
20240821,140000,103632100,19390,19390,19390,19390,0
|
|
20240821,135900,103632100,19390,19370,19390,19370,149
|
|
20240821,135800,100744970,19370,19390,19390,19370,38
|
|
20240821,135700,100008850,19400,19400,19400,19400,20
|
|
20240821,135600,99620850,19370,19390,19390,19370,155
|
|
20240821,135500,96616590,19410,19410,19410,19410,0
|
|
20240821,135400,96616590,19410,19410,19410,19410,5
|
|
20240821,135300,96519540,19410,19410,19410,19410,1
|
|
20240821,135200,96500130,19390,19390,19390,19390,1
|
|
20240821,135100,96480740,19410,19410,19410,19410,30
|
|
20240821,135000,95898440,19420,19420,19420,19420,0
|
|
20240821,134900,95898440,19420,19390,19420,19390,11
|
|
20240821,134800,95685120,19420,19420,19420,19420,0
|
|
20240821,134700,95685120,19420,19420,19420,19420,0
|
|
20240821,134600,95685120,19420,19420,19420,19420,100
|
|
20240821,134500,93743120,19430,19430,19430,19430,0
|
|
20240821,134400,93743120,19430,19430,19430,19430,0
|
|
20240821,134300,93743120,19430,19430,19430,19430,0
|
|
20240821,134200,93743120,19430,19430,19430,19430,0
|
|
20240821,134100,93743120,19430,19380,19430,19380,29
|
|
20240821,134000,93180700,19440,19440,19440,19440,0
|
|
20240821,133900,93180700,19440,19440,19440,19440,0
|
|
20240821,133800,93180700,19440,19440,19440,19440,0
|
|
20240821,133700,93180700,19440,19440,19440,19440,0
|
|
20240821,133600,93180700,19440,19440,19440,19440,0
|
|
20240821,133500,93180700,19440,19440,19440,19440,0
|
|
20240821,133400,93180700,19440,19440,19440,19440,5
|
|
20240821,133300,93083500,19440,19440,19440,19440,0
|
|
20240821,133200,93083500,19440,19440,19440,19440,0
|
|
20240821,133100,93083500,19440,19440,19440,19440,0
|
|
20240821,133000,93083500,19440,19440,19440,19440,10
|
|
20240821,132900,92889100,19440,19440,19440,19440,0
|
|
20240821,132800,92889100,19440,19440,19440,19440,0
|
|
20240821,132700,92889100,19440,19440,19440,19440,1
|
|
20240821,132600,92869660,19440,19440,19440,19440,0
|
|
20240821,132500,92869660,19440,19440,19440,19440,1
|
|
20240821,132400,92850220,19440,19440,19440,19440,0
|
|
20240821,132300,92850220,19440,19430,19440,19430,7
|
|
20240821,132200,92714190,19420,19420,19420,19420,22
|
|
20240821,132100,92286950,19420,19420,19420,19420,3
|
|
20240821,132000,92228690,19420,19420,19420,19420,0
|
|
20240821,131900,92228690,19420,19420,19420,19420,0
|
|
20240821,131800,92228690,19420,19420,19420,19420,0
|
|
20240821,131700,92228690,19420,19420,19420,19420,10
|
|
20240821,131600,92034490,19420,19420,19420,19420,0
|
|
20240821,131500,92034490,19420,19420,19420,19420,7
|
|
20240821,131400,91898550,19420,19420,19420,19420,0
|
|
20240821,131300,91898550,19420,19380,19420,19380,77
|
|
20240821,131200,90406250,19400,19400,19400,19400,0
|
|
20240821,131100,90406250,19400,19400,19400,19400,0
|
|
20240821,131000,90406250,19400,19400,19400,19400,64
|
|
20240821,130900,89164650,19400,19400,19400,19400,0
|
|
20240821,130800,89164650,19400,19400,19400,19400,1
|
|
20240821,130700,89145250,19380,19380,19380,19380,0
|
|
20240821,130600,89145250,19380,19380,19380,19380,0
|
|
20240821,130500,89145250,19380,19380,19380,19380,0
|
|
20240821,130400,89145250,19380,19380,19380,19380,0
|
|
20240821,130300,89145250,19380,19380,19380,19380,0
|
|
20240821,130200,89145250,19380,19390,19390,19380,9
|
|
20240821,130100,88970780,19390,19390,19390,19390,0
|
|
20240821,130000,88970780,19390,19390,19390,19390,0
|
|
20240821,125900,88970780,19390,19390,19390,19390,10
|
|
20240821,125800,88776880,19400,19400,19400,19400,0
|
|
20240821,125700,88776880,19400,19400,19400,19400,0
|
|
20240821,125600,88776880,19400,19400,19400,19400,0
|
|
20240821,125500,88776880,19400,19400,19400,19400,0
|
|
20240821,125400,88776880,19400,19400,19400,19400,0
|
|
20240821,125300,88776880,19400,19400,19400,19400,0
|
|
20240821,125200,88776880,19400,19400,19400,19400,316
|
|
20240821,125100,82646480,19390,19390,19390,19390,0
|
|
20240821,125000,82646480,19390,19390,19390,19390,25
|
|
20240821,124900,82161730,19380,19380,19380,19380,0
|
|
20240821,124800,82161730,19380,19380,19380,19380,0
|
|
20240821,124700,82161730,19380,19380,19380,19380,0
|
|
20240821,124600,82161730,19380,19380,19380,19380,0
|
|
20240821,124500,82161730,19380,19380,19380,19380,0
|
|
20240821,124400,82161730,19380,19380,19380,19380,0
|
|
20240821,124300,82161730,19380,19380,19380,19380,0
|
|
20240821,124200,82161730,19380,19380,19380,19380,0
|
|
20240821,124100,82161730,19380,19380,19380,19380,0
|
|
20240821,124000,82161730,19380,19380,19380,19380,0
|
|
20240821,123900,82161730,19380,19380,19380,19380,0
|
|
20240821,123800,82161730,19380,19380,19380,19380,10
|
|
20240821,123700,81967930,19380,19380,19380,19380,0
|
|
20240821,123600,81967930,19380,19380,19380,19380,0
|
|
20240821,123500,81967930,19380,19380,19380,19380,0
|
|
20240821,123400,81967930,19380,19380,19380,19380,0
|
|
20240821,123300,81967930,19380,19380,19380,19380,0
|
|
20240821,123200,81967930,19380,19380,19380,19380,0
|
|
20240821,123100,81967930,19380,19380,19380,19380,2
|
|
20240821,123000,81929170,19380,19380,19380,19380,0
|
|
20240821,122900,81929170,19380,19380,19380,19380,0
|
|
20240821,122800,81929170,19380,19380,19380,19380,73
|
|
20240821,122700,80514430,19380,19380,19380,19380,0
|
|
20240821,122600,80514430,19380,19380,19380,19380,0
|
|
20240821,122500,80514430,19380,19380,19380,19380,0
|
|
20240821,122400,80514430,19380,19380,19380,19380,0
|
|
20240821,122300,80514430,19380,19380,19380,19380,0
|
|
20240821,122200,80514430,19380,19380,19380,19380,0
|
|
20240821,122100,80514430,19380,19380,19380,19380,0
|
|
20240821,122000,80514430,19380,19380,19380,19380,0
|
|
20240821,121900,80514430,19380,19380,19380,19380,0
|
|
20240821,121800,80514430,19380,19380,19380,19380,0
|
|
20240821,121700,80514430,19380,19380,19380,19380,45
|
|
20240821,121600,79642330,19380,19380,19380,19380,0
|
|
20240821,121500,79642330,19380,19380,19380,19380,0
|
|
20240821,121400,79642330,19380,19380,19380,19380,0
|
|
20240821,121300,79642330,19380,19380,19380,19380,189
|
|
20240821,121200,75979510,19380,19380,19380,19380,190
|
|
20240821,121100,72297310,19380,19380,19380,19380,0
|
|
20240821,121000,72297310,19380,19380,19380,19380,0
|
|
20240821,120900,72297310,19380,19380,19380,19380,0
|
|
20240821,120800,72297310,19380,19380,19380,19380,0
|
|
20240821,120700,72297310,19380,19380,19380,19380,0
|
|
20240821,120600,72297310,19380,19380,19380,19380,0
|
|
20240821,120500,72297310,19380,19380,19380,19380,0
|
|
20240821,120400,72297310,19380,19380,19380,19380,0
|
|
20240821,120300,72297310,19380,19380,19380,19380,0
|
|
20240821,120200,72297310,19380,19380,19380,19380,0
|
|
20240821,120100,72297310,19380,19380,19380,19380,0
|
|
20240821,120000,72297310,19380,19380,19380,19380,0
|
|
20240821,115900,72297310,19380,19380,19380,19380,0
|
|
20240821,115800,72297310,19380,19400,19400,19380,79
|
|
20240821,115700,70764850,19390,19390,19390,19390,0
|
|
20240821,115600,70764850,19390,19390,19390,19390,0
|
|
20240821,115500,70764850,19390,19390,19390,19390,1
|
|
20240821,115400,70745460,19400,19400,19400,19400,0
|
|
20240821,115300,70745460,19400,19400,19400,19400,1
|
|
20240821,115200,70726060,19400,19400,19400,19400,0
|
|
20240821,115100,70726060,19400,19400,19400,19400,5
|
|
20240821,115000,70629060,19400,19400,19400,19400,0
|
|
20240821,114900,70629060,19400,19400,19400,19400,0
|
|
20240821,114800,70629060,19400,19400,19400,19400,0
|
|
20240821,114700,70629060,19400,19400,19400,19400,0
|
|
20240821,114600,70629060,19400,19400,19400,19400,0
|
|
20240821,114500,70629060,19400,19400,19400,19400,0
|
|
20240821,114400,70629060,19400,19400,19400,19400,0
|
|
20240821,114300,70629060,19400,19400,19400,19400,1
|
|
20240821,114200,70609660,19400,19400,19400,19400,4
|
|
20240821,114100,70532060,19370,19370,19370,19370,0
|
|
20240821,114000,70532060,19370,19370,19370,19370,0
|
|
20240821,113900,70532060,19370,19370,19370,19370,0
|
|
20240821,113800,70532060,19370,19370,19370,19370,278
|
|
20240821,113700,65147200,19370,19370,19370,19370,0
|
|
20240821,113600,65147200,19370,19370,19370,19370,0
|
|
20240821,113500,65147200,19370,19370,19370,19370,0
|
|
20240821,113400,65147200,19370,19370,19370,19370,0
|
|
20240821,113300,65147200,19370,19370,19370,19370,21
|
|
20240821,113200,64740430,19430,19430,19430,19430,0
|
|
20240821,113100,64740430,19430,19430,19430,19430,0
|
|
20240821,113000,64740430,19430,19430,19430,19430,0
|
|
20240821,112900,64740430,19430,19430,19430,19430,0
|
|
20240821,112800,64740430,19430,19430,19430,19430,0
|
|
20240821,112700,64740430,19430,19430,19430,19430,0
|
|
20240821,112600,64740430,19430,19420,19430,19420,29
|
|
20240821,112500,64176970,19440,19440,19440,19440,0
|
|
20240821,112400,64176970,19440,19440,19440,19440,0
|
|
20240821,112300,64176970,19440,19440,19440,19440,0
|
|
20240821,112200,64176970,19440,19440,19440,19440,0
|
|
20240821,112100,64176970,19440,19440,19440,19440,0
|
|
20240821,112000,64176970,19440,19440,19440,19440,6
|
|
20240821,111900,64060330,19360,19360,19360,19360,0
|
|
20240821,111800,64060330,19360,19360,19360,19360,101
|
|
20240821,111700,62104970,19360,19360,19360,19360,0
|
|
20240821,111600,62104970,19360,19360,19360,19360,25
|
|
20240821,111500,61620970,19340,19340,19340,19340,0
|
|
20240821,111400,61620970,19340,19340,19340,19340,5
|
|
20240821,111300,61524270,19360,19360,19360,19360,21
|
|
20240821,111200,61117710,19360,19360,19360,19360,114
|
|
20240821,111100,58910670,19340,19340,19340,19340,7
|
|
20240821,111000,58775290,19340,19340,19340,19340,93
|
|
20240821,110900,56976670,19330,19340,19340,19330,38
|
|
20240821,110800,56242030,19340,19340,19340,19340,73
|
|
20240821,110700,54830210,19340,19340,19340,19340,0
|
|
20240821,110600,54830210,19340,19340,19340,19340,112
|
|
20240821,110500,52664130,19360,19360,19360,19360,0
|
|
20240821,110400,52664130,19360,19360,19360,19360,15
|
|
20240821,110300,52373730,19360,19360,19360,19360,0
|
|
20240821,110200,52373730,19360,19360,19360,19360,151
|
|
20240821,110100,49450370,19330,19330,19330,19330,100
|
|
20240821,110000,47517370,19340,19360,19360,19340,14
|
|
20240821,105900,47246590,19360,19350,19360,19330,842
|
|
20240821,105800,30956730,19360,19400,19400,19360,158
|
|
20240821,105700,27896950,19440,19440,19440,19440,0
|
|
20240821,105600,27896950,19440,19390,19440,19380,54
|
|
20240821,105500,26850010,19450,19390,19450,19390,2
|
|
20240821,105400,26811170,19450,19450,19450,19450,0
|
|
20240821,105300,26811170,19450,19450,19450,19450,0
|
|
20240821,105200,26811170,19450,19450,19450,19450,0
|
|
20240821,105100,26811170,19450,19450,19450,19420,5
|
|
20240821,105000,26713980,19450,19450,19450,19450,0
|
|
20240821,104900,26713980,19450,19450,19450,19450,0
|
|
20240821,104800,26713980,19450,19450,19450,19450,1
|
|
20240821,104700,26694530,19400,19400,19400,19400,46
|
|
20240821,104600,25802130,19450,19450,19450,19450,0
|
|
20240821,104500,25802130,19450,19450,19450,19450,1
|
|
20240821,104400,25782680,19410,19410,19410,19410,1
|
|
20240821,104300,25763270,19450,19450,19450,19450,0
|
|
20240821,104200,25763270,19450,19450,19450,19450,0
|
|
20240821,104100,25763270,19450,19450,19450,19450,0
|
|
20240821,104000,25763270,19450,19450,19450,19450,0
|
|
20240821,103900,25763270,19450,19450,19450,19450,0
|
|
20240821,103800,25763270,19450,19450,19450,19450,0
|
|
20240821,103700,25763270,19450,19450,19450,19450,0
|
|
20240821,103600,25763270,19450,19420,19450,19420,43
|
|
20240821,103500,24926980,19430,19430,19430,19430,0
|
|
20240821,103400,24926980,19430,19430,19430,19430,1
|
|
20240821,103300,24907550,19450,19450,19450,19450,0
|
|
20240821,103200,24907550,19450,19450,19450,19450,1
|
|
20240821,103100,24888100,19450,19450,19450,19450,0
|
|
20240821,103000,24888100,19450,19450,19450,19450,1
|
|
20240821,102900,24868650,19450,19450,19450,19450,0
|
|
20240821,102800,24868650,19450,19450,19450,19450,0
|
|
20240821,102700,24868650,19450,19450,19450,19450,0
|
|
20240821,102600,24868650,19450,19450,19450,19450,1
|
|
20240821,102500,24849200,19390,19390,19390,19390,0
|
|
20240821,102400,24849200,19390,19390,19390,19390,11
|
|
20240821,102300,24635910,19460,19460,19460,19460,0
|
|
20240821,102200,24635910,19460,19460,19460,19460,0
|
|
20240821,102100,24635910,19460,19460,19460,19460,0
|
|
20240821,102000,24635910,19460,19460,19460,19460,0
|
|
20240821,101900,24635910,19460,19460,19460,19460,0
|
|
20240821,101800,24635910,19460,19460,19460,19460,0
|
|
20240821,101700,24635910,19460,19460,19460,19460,0
|
|
20240821,101600,24635910,19460,19460,19460,19460,1
|
|
20240821,101500,24616450,19460,19460,19460,19460,0
|
|
20240821,101400,24616450,19460,19460,19460,19460,0
|
|
20240821,101300,24616450,19460,19460,19460,19460,0
|
|
20240821,101200,24616450,19460,19460,19460,19460,1
|
|
20240821,101100,24596990,19460,19460,19460,19460,0
|
|
20240821,101000,24596990,19460,19460,19460,19460,0
|
|
20240821,100900,24596990,19460,19460,19460,19460,0
|
|
20240821,100800,24596990,19460,19460,19460,19460,0
|
|
20240821,100700,24596990,19460,19460,19460,19460,0
|
|
20240821,100600,24596990,19460,19460,19460,19460,1
|
|
20240821,100500,24577530,19460,19460,19460,19460,1
|
|
20240821,100400,24558070,19370,19370,19370,19370,2
|
|
20240821,100300,24519330,19460,19460,19460,19460,0
|
|
20240821,100200,24519330,19460,19460,19460,19460,0
|
|
20240821,100100,24519330,19460,19460,19460,19460,0
|
|
20240821,100000,24519330,19460,19460,19460,19460,1
|
|
20240821,095900,24499870,19460,19460,19460,19460,0
|
|
20240821,095800,24499870,19460,19460,19460,19460,0
|
|
20240821,095700,24499870,19460,19460,19460,19460,0
|
|
20240821,095600,24499870,19460,19460,19460,19460,0
|
|
20240821,095500,24499870,19460,19460,19460,19460,0
|
|
20240821,095400,24499870,19460,19460,19460,19460,0
|
|
20240821,095300,24499870,19460,19460,19460,19460,26
|
|
20240821,095200,23993910,19460,19460,19460,19460,33
|
|
20240821,095100,23351730,19460,19460,19460,19460,50
|
|
20240821,095000,22378730,19460,19460,19460,19460,1
|
|
20240821,094900,22359270,19370,19370,19370,19370,0
|
|
20240821,094800,22359270,19370,19370,19370,19370,0
|
|
20240821,094700,22359270,19370,19370,19370,19370,0
|
|
20240821,094600,22359270,19370,19370,19370,19370,3
|
|
20240821,094500,22301160,19370,19370,19370,19370,4
|
|
20240821,094400,22223680,19370,19370,19370,19370,10
|
|
20240821,094300,22029980,19460,19460,19460,19460,0
|
|
20240821,094200,22029980,19460,19460,19460,19460,0
|
|
20240821,094100,22029980,19460,19460,19460,19460,0
|
|
20240821,094000,22029980,19460,19460,19460,19460,0
|
|
20240821,093900,22029980,19460,19460,19460,19460,0
|
|
20240821,093800,22029980,19460,19460,19460,19460,0
|
|
20240821,093700,22029980,19460,19460,19460,19460,0
|
|
20240821,093600,22029980,19460,19460,19460,19460,0
|
|
20240821,093500,22029980,19460,19460,19460,19460,0
|
|
20240821,093400,22029980,19460,19460,19460,19460,1
|
|
20240821,093300,22010520,19470,19470,19470,19470,0
|
|
20240821,093200,22010520,19470,19470,19470,19470,0
|
|
20240821,093100,22010520,19470,19470,19470,19470,0
|
|
20240821,093000,22010520,19470,19470,19470,19470,69
|
|
20240821,092900,20667090,19470,19470,19470,19470,0
|
|
20240821,092800,20667090,19470,19470,19470,19470,0
|
|
20240821,092700,20667090,19470,19470,19470,19470,0
|
|
20240821,092600,20667090,19470,19470,19470,19470,0
|
|
20240821,092500,20667090,19470,19470,19470,19470,0
|
|
20240821,092400,20667090,19470,19470,19470,19470,0
|
|
20240821,092300,20667090,19470,19470,19470,19470,0
|
|
20240821,092200,20667090,19470,19470,19470,19470,213
|
|
20240821,092100,16519980,19470,19470,19470,19470,0
|
|
20240821,092000,16519980,19470,19340,19470,19340,26
|
|
20240821,091900,16017010,19470,19470,19470,19470,1
|
|
20240821,091800,15997540,19330,19330,19330,19330,0
|
|
20240821,091700,15997540,19330,19330,19330,19330,0
|
|
20240821,091600,15997540,19330,19340,19340,19330,22
|
|
20240821,091500,15572170,19470,19470,19470,19470,0
|
|
20240821,091400,15572170,19470,19330,19470,19330,9
|
|
20240821,091300,15398060,19330,19340,19340,19330,304
|
|
20240821,091200,9518960,19340,19340,19340,19340,3
|
|
20240821,091100,9460940,19340,19340,19340,19340,16
|
|
20240821,091000,9151500,19480,19330,19480,19330,7
|
|
20240821,090900,9015290,19480,19400,19480,19340,12
|
|
20240821,090800,8782520,19480,19400,19480,19400,2
|
|
20240821,090700,8743640,19370,19480,19480,19370,2
|
|
20240821,090600,8704790,19370,19370,19370,19370,6
|
|
20240821,090500,8588570,19480,19480,19480,19370,10
|
|
20240821,090400,8394650,19370,19370,19480,19370,197
|
|
20240821,090300,4578650,19520,19520,19520,19520,0
|
|
20240821,090200,4578650,19520,19520,19520,19520,1
|
|
20240821,090100,4559130,19500,19500,19530,19500,52
|
|
20240821,090000,3545100,19500,19370,19500,19370,183
|