579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,183600,361038040,19170,19170,19170,19170,534
|
|
20240719,183500,361038040,19170,19170,19170,19170,0
|
|
20240719,183400,361038040,19170,19170,19170,19170,0
|
|
20240719,183300,361038040,19170,19170,19170,19170,0
|
|
20240719,183200,361038040,19170,19170,19170,19170,0
|
|
20240719,183100,361038040,19170,19170,19170,19170,0
|
|
20240719,183000,361038040,19170,19170,19170,19170,0
|
|
20240719,182900,361038040,19170,19170,19170,19170,0
|
|
20240719,182800,361038040,19170,19170,19170,19170,0
|
|
20240719,182700,361038040,19170,19170,19170,19170,0
|
|
20240719,182600,361038040,19170,19170,19170,19170,0
|
|
20240719,182500,361038040,19170,19170,19170,19170,0
|
|
20240719,182400,361038040,19170,19170,19170,19170,0
|
|
20240719,182300,361038040,19170,19170,19170,19170,0
|
|
20240719,182200,361038040,19170,19170,19170,19170,0
|
|
20240719,182100,361038040,19170,19170,19170,19170,0
|
|
20240719,182000,361038040,19170,19170,19170,19170,0
|
|
20240719,181900,361038040,19170,19170,19170,19170,0
|
|
20240719,181800,361038040,19170,19170,19170,19170,0
|
|
20240719,181700,361038040,19170,19170,19170,19170,0
|
|
20240719,181600,361038040,19170,19170,19170,19170,0
|
|
20240719,181500,361038040,19170,19170,19170,19170,0
|
|
20240719,181400,361038040,19170,19170,19170,19170,0
|
|
20240719,181300,361038040,19170,19170,19170,19170,0
|
|
20240719,181200,361038040,19170,19170,19170,19170,0
|
|
20240719,181100,361038040,19170,19170,19170,19170,0
|
|
20240719,181000,361038040,19170,19170,19170,19170,0
|
|
20240719,180900,361038040,19170,19170,19170,19170,0
|
|
20240719,180800,361038040,19170,19170,19170,19170,0
|
|
20240719,180700,361038040,19170,19170,19170,19170,0
|
|
20240719,180600,361038040,19170,19170,19170,19170,534
|
|
20240719,180500,361038040,19170,19170,19170,19170,0
|
|
20240719,180400,361038040,19170,19170,19170,19170,0
|
|
20240719,180300,361038040,19170,19170,19170,19170,0
|
|
20240719,180200,361038040,19170,19170,19170,19170,0
|
|
20240719,180100,361038040,19170,19170,19170,19170,0
|
|
20240719,180000,361038040,19170,19170,19170,19170,0
|
|
20240719,175900,361038040,19170,19170,19170,19170,0
|
|
20240719,175800,361038040,19170,19170,19170,19170,0
|
|
20240719,175700,361038040,19170,19170,19170,19170,0
|
|
20240719,175600,361038040,19170,19170,19170,19170,0
|
|
20240719,175500,361038040,19170,19170,19170,19170,0
|
|
20240719,175400,361038040,19170,19170,19170,19170,0
|
|
20240719,175300,361038040,19170,19170,19170,19170,0
|
|
20240719,175200,361038040,19170,19170,19170,19170,0
|
|
20240719,175100,361038040,19170,19170,19170,19170,0
|
|
20240719,175000,361038040,19170,19170,19170,19170,0
|
|
20240719,174900,361038040,19170,19170,19170,19170,0
|
|
20240719,174800,361038040,19170,19170,19170,19170,0
|
|
20240719,174700,361038040,19170,19170,19170,19170,0
|
|
20240719,174600,361038040,19170,19170,19170,19170,0
|
|
20240719,174500,361038040,19170,19170,19170,19170,0
|
|
20240719,174400,361038040,19170,19170,19170,19170,0
|
|
20240719,174300,361038040,19170,19170,19170,19170,0
|
|
20240719,174200,361038040,19170,19170,19170,19170,0
|
|
20240719,174100,361038040,19170,19170,19170,19170,0
|
|
20240719,174000,361038040,19170,19170,19170,19170,0
|
|
20240719,173900,361038040,19170,19170,19170,19170,0
|
|
20240719,173800,361038040,19170,19170,19170,19170,0
|
|
20240719,173700,361038040,19170,19170,19170,19170,0
|
|
20240719,173600,361038040,19170,19170,19170,19170,534
|
|
20240719,173500,361038040,19170,19170,19170,19170,0
|
|
20240719,173400,361038040,19170,19170,19170,19170,0
|
|
20240719,173300,361038040,19170,19170,19170,19170,0
|
|
20240719,173200,361038040,19170,19170,19170,19170,0
|
|
20240719,173100,361038040,19170,19170,19170,19170,0
|
|
20240719,173000,361038040,19170,19170,19170,19170,0
|
|
20240719,172900,361038040,19170,19170,19170,19170,0
|
|
20240719,172800,361038040,19170,19170,19170,19170,0
|
|
20240719,172700,361038040,19170,19170,19170,19170,0
|
|
20240719,172600,361038040,19170,19170,19170,19170,0
|
|
20240719,172500,361038040,19170,19170,19170,19170,0
|
|
20240719,172400,361038040,19170,19170,19170,19170,0
|
|
20240719,172300,361038040,19170,19170,19170,19170,0
|
|
20240719,172200,361038040,19170,19170,19170,19170,0
|
|
20240719,172100,361038040,19170,19170,19170,19170,0
|
|
20240719,172000,361038040,19170,19170,19170,19170,0
|
|
20240719,171900,361038040,19170,19170,19170,19170,0
|
|
20240719,171800,361038040,19170,19170,19170,19170,0
|
|
20240719,171700,361038040,19170,19170,19170,19170,0
|
|
20240719,171600,361038040,19170,19170,19170,19170,0
|
|
20240719,171500,361038040,19170,19170,19170,19170,0
|
|
20240719,171400,361038040,19170,19170,19170,19170,0
|
|
20240719,171300,361038040,19170,19170,19170,19170,0
|
|
20240719,171200,361038040,19170,19170,19170,19170,0
|
|
20240719,171100,361038040,19170,19170,19170,19170,0
|
|
20240719,171000,361038040,19170,19170,19170,19170,0
|
|
20240719,170900,361038040,19170,19170,19170,19170,0
|
|
20240719,170800,361038040,19170,19170,19170,19170,0
|
|
20240719,170700,361038040,19170,19170,19170,19170,0
|
|
20240719,170600,361038040,19170,19170,19170,19170,534
|
|
20240719,170500,361038040,19170,19170,19170,19170,0
|
|
20240719,170400,361038040,19170,19170,19170,19170,0
|
|
20240719,170300,361038040,19170,19170,19170,19170,0
|
|
20240719,170200,361038040,19170,19170,19170,19170,0
|
|
20240719,170100,361038040,19170,19170,19170,19170,0
|
|
20240719,170000,361038040,19170,19170,19170,19170,0
|
|
20240719,165900,361038040,19170,19170,19170,19170,0
|
|
20240719,165800,361038040,19170,19170,19170,19170,0
|
|
20240719,165700,361038040,19170,19170,19170,19170,0
|
|
20240719,165600,361038040,19170,19170,19170,19170,0
|
|
20240719,165500,361038040,19170,19170,19170,19170,0
|
|
20240719,165400,361038040,19170,19170,19170,19170,0
|
|
20240719,165300,361038040,19170,19170,19170,19170,0
|
|
20240719,165200,361038040,19170,19170,19170,19170,0
|
|
20240719,165100,361038040,19170,19170,19170,19170,0
|
|
20240719,165000,361038040,19170,19170,19170,19170,0
|
|
20240719,164900,361038040,19170,19170,19170,19170,0
|
|
20240719,164800,361038040,19170,19170,19170,19170,0
|
|
20240719,164700,361038040,19170,19170,19170,19170,0
|
|
20240719,164600,361038040,19170,19170,19170,19170,0
|
|
20240719,164500,361038040,19170,19170,19170,19170,0
|
|
20240719,164400,361038040,19170,19170,19170,19170,0
|
|
20240719,164300,361038040,19170,19170,19170,19170,0
|
|
20240719,164200,361038040,19170,19170,19170,19170,0
|
|
20240719,164100,361038040,19170,19170,19170,19170,0
|
|
20240719,164000,361038040,19170,19170,19170,19170,0
|
|
20240719,163900,361038040,19170,19170,19170,19170,0
|
|
20240719,163800,361038040,19170,19170,19170,19170,0
|
|
20240719,163700,361038040,19170,19170,19170,19170,0
|
|
20240719,163600,361038040,19170,19170,19170,19170,534
|
|
20240719,163500,361038040,19170,19170,19170,19170,0
|
|
20240719,163400,361038040,19170,19170,19170,19170,0
|
|
20240719,163300,361038040,19170,19170,19170,19170,0
|
|
20240719,163200,361038040,19170,19170,19170,19170,0
|
|
20240719,163100,361038040,19170,19170,19170,19170,0
|
|
20240719,163000,361038040,19170,19170,19170,19170,0
|
|
20240719,162900,361038040,19170,19170,19170,19170,0
|
|
20240719,162800,361038040,19170,19170,19170,19170,0
|
|
20240719,162700,361038040,19170,19170,19170,19170,0
|
|
20240719,162600,361038040,19170,19170,19170,19170,0
|
|
20240719,162500,361038040,19170,19170,19170,19170,0
|
|
20240719,162400,361038040,19170,19170,19170,19170,0
|
|
20240719,162300,361038040,19170,19170,19170,19170,0
|
|
20240719,162200,361038040,19170,19170,19170,19170,0
|
|
20240719,162100,361038040,19170,19170,19170,19170,0
|
|
20240719,162000,361038040,19170,19170,19170,19170,0
|
|
20240719,161900,361038040,19170,19170,19170,19170,0
|
|
20240719,161800,361038040,19170,19170,19170,19170,0
|
|
20240719,161700,361038040,19170,19170,19170,19170,0
|
|
20240719,161600,361038040,19170,19170,19170,19170,0
|
|
20240719,161500,361038040,19170,19170,19170,19170,0
|
|
20240719,161400,361038040,19170,19170,19170,19170,0
|
|
20240719,161300,361038040,19170,19170,19170,19170,0
|
|
20240719,161200,361038040,19170,19170,19170,19170,0
|
|
20240719,161100,361038040,19170,19170,19170,19170,0
|
|
20240719,161000,361038040,19170,19170,19170,19170,0
|
|
20240719,160900,361038040,19170,19170,19170,19170,0
|
|
20240719,160800,361038040,19170,19170,19170,19170,0
|
|
20240719,160700,361038040,19170,19170,19170,19170,0
|
|
20240719,160600,361038040,19170,19170,19170,19170,534
|
|
20240719,160500,361038040,19170,19170,19170,19170,0
|
|
20240719,160400,361038040,19170,19170,19170,19170,0
|
|
20240719,160300,361038040,19170,19170,19170,19170,0
|
|
20240719,160200,361038040,19170,19170,19170,19170,0
|
|
20240719,160100,361038040,19170,19170,19170,19170,0
|
|
20240719,160000,361038040,19170,19170,19170,19170,0
|
|
20240719,155900,361038040,19170,19170,19170,19170,0
|
|
20240719,155800,361038040,19170,19170,19170,19170,0
|
|
20240719,155700,361038040,19170,19170,19170,19170,0
|
|
20240719,155600,361038040,19170,19170,19170,19170,0
|
|
20240719,155500,361038040,19170,19170,19170,19170,0
|
|
20240719,155400,361038040,19170,19170,19170,19170,0
|
|
20240719,155300,361038040,19170,19170,19170,19170,0
|
|
20240719,155200,361038040,19170,19170,19170,19170,0
|
|
20240719,155100,361038040,19170,19170,19170,19170,0
|
|
20240719,155000,361038040,19170,19170,19170,19170,0
|
|
20240719,154900,361038040,19170,19170,19170,19170,0
|
|
20240719,154800,361038040,19170,19170,19170,19170,0
|
|
20240719,154700,361038040,19170,19170,19170,19170,0
|
|
20240719,154600,361038040,19170,19170,19170,19170,0
|
|
20240719,154500,361038040,19170,19170,19170,19170,0
|
|
20240719,154400,361038040,19170,19170,19170,19170,0
|
|
20240719,154300,361038040,19170,19170,19170,19170,0
|
|
20240719,154200,361038040,19170,19170,19170,19170,0
|
|
20240719,154100,361038040,19170,19170,19170,19170,0
|
|
20240719,154000,361038040,19170,19170,19170,19170,0
|
|
20240719,153900,361038040,19170,19170,19170,19170,0
|
|
20240719,153800,361038040,19170,19170,19170,19170,0
|
|
20240719,153700,361038040,19170,19170,19170,19170,0
|
|
20240719,153600,361038040,19170,19170,19170,19170,534
|
|
20240719,153500,361038040,19170,19170,19170,19170,0
|
|
20240719,153400,361038040,19170,19170,19170,19170,0
|
|
20240719,153300,361038040,19170,19170,19170,19170,0
|
|
20240719,153200,361038040,19170,19170,19170,19170,0
|
|
20240719,153100,361038040,19170,19170,19170,19170,0
|
|
20240719,153000,361038040,19170,19170,19170,19170,534
|
|
20240719,152900,350801260,19200,19200,19200,19200,0
|
|
20240719,152800,350801260,19200,19200,19200,19200,0
|
|
20240719,152700,350801260,19200,19200,19200,19200,0
|
|
20240719,152600,350801260,19200,19200,19200,19200,0
|
|
20240719,152500,350801260,19200,19200,19200,19200,0
|
|
20240719,152400,350801260,19200,19200,19200,19200,0
|
|
20240719,152300,350801260,19200,19200,19200,19200,0
|
|
20240719,152200,350801260,19200,19200,19200,19200,0
|
|
20240719,152100,350801260,19200,19200,19200,19200,0
|
|
20240719,152000,350801260,19200,19200,19200,19200,0
|
|
20240719,151900,350801260,19200,19230,19230,19200,78
|
|
20240719,151800,349302660,19220,19250,19250,19220,14
|
|
20240719,151700,349033440,19220,19230,19230,19220,33
|
|
20240719,151600,348398860,19230,19230,19230,19230,3
|
|
20240719,151500,348341170,19260,19260,19260,19260,0
|
|
20240719,151400,348341170,19260,19260,19260,19260,1
|
|
20240719,151300,348321910,19210,19210,19210,19210,0
|
|
20240719,151200,348321910,19210,19210,19210,19210,0
|
|
20240719,151100,348321910,19210,19260,19260,19210,7
|
|
20240719,151000,348187390,19260,19260,19260,19260,0
|
|
20240719,150900,348187390,19260,19260,19260,19260,0
|
|
20240719,150800,348187390,19260,19260,19260,19260,0
|
|
20240719,150700,348187390,19260,19260,19260,19260,1
|
|
20240719,150600,348168130,19220,19220,19220,19220,6
|
|
20240719,150500,348052810,19260,19260,19260,19260,0
|
|
20240719,150400,348052810,19260,19260,19260,19260,1
|
|
20240719,150300,348033550,19230,19260,19260,19230,2
|
|
20240719,150200,347995060,19260,19230,19260,19230,11
|
|
20240719,150100,347783500,19230,19230,19230,19230,6
|
|
20240719,150000,347668120,19230,19230,19230,19230,2
|
|
20240719,145900,347629660,19190,19190,19190,19190,11
|
|
20240719,145800,347418570,19180,19200,19200,19170,159
|
|
20240719,145700,344368900,19200,19200,19200,19200,0
|
|
20240719,145600,344368900,19200,19200,19200,19200,1
|
|
20240719,145500,344349700,19200,19210,19210,19200,7
|
|
20240719,145400,344215290,19210,19210,19210,19210,21
|
|
20240719,145300,343811880,19210,19210,19210,19210,0
|
|
20240719,145200,343811880,19210,19210,19210,19200,34
|
|
20240719,145100,343158850,19260,19260,19260,19260,0
|
|
20240719,145000,343158850,19260,19220,19260,19220,182
|
|
20240719,144900,339660770,19210,19210,19210,19210,4
|
|
20240719,144800,339583930,19200,19200,19200,19200,2
|
|
20240719,144700,339545530,19210,19210,19210,19210,0
|
|
20240719,144600,339545530,19210,19210,19210,19210,0
|
|
20240719,144500,339545530,19210,19190,19210,19190,3
|
|
20240719,144400,339487940,19190,19190,19190,19190,35
|
|
20240719,144300,338816290,19190,19190,19190,19190,1
|
|
20240719,144200,338797100,19180,19160,19180,19160,24
|
|
20240719,144100,338337240,19160,19180,19180,19160,140
|
|
20240719,144000,335654060,19200,19200,19200,19200,0
|
|
20240719,143900,335654060,19200,19200,19200,19200,0
|
|
20240719,143800,335654060,19200,19200,19200,19200,0
|
|
20240719,143700,335654060,19200,19180,19200,19180,102
|
|
20240719,143600,333696660,19200,19200,19200,19200,0
|
|
20240719,143500,333696660,19200,19200,19200,19200,0
|
|
20240719,143400,333696660,19200,19200,19200,19200,0
|
|
20240719,143300,333696660,19200,19180,19200,19180,11
|
|
20240719,143200,333485660,19180,19180,19180,19180,0
|
|
20240719,143100,333485660,19180,19180,19180,19180,0
|
|
20240719,143000,333485660,19180,19160,19180,19160,2
|
|
20240719,142900,333447320,19180,19180,19180,19180,41
|
|
20240719,142800,332660940,19160,19160,19160,19160,0
|
|
20240719,142700,332660940,19160,19160,19160,19160,0
|
|
20240719,142600,332660940,19160,19160,19160,19160,27
|
|
20240719,142500,332143620,19180,19180,19180,19180,1
|
|
20240719,142400,332124440,19160,19160,19160,19160,26
|
|
20240719,142300,331626280,19160,19160,19160,19160,0
|
|
20240719,142200,331626280,19160,19160,19160,19160,0
|
|
20240719,142100,331626280,19160,19160,19160,19160,10
|
|
20240719,142000,331434680,19160,19160,19160,19160,0
|
|
20240719,141900,331434680,19160,19160,19160,19160,0
|
|
20240719,141800,331434680,19160,19160,19160,19160,0
|
|
20240719,141700,331434680,19160,19160,19160,19160,0
|
|
20240719,141600,331434680,19160,19160,19160,19160,0
|
|
20240719,141500,331434680,19160,19180,19180,19160,194
|
|
20240719,141400,327716340,19200,19200,19200,19200,0
|
|
20240719,141300,327716340,19200,19200,19200,19200,27
|
|
20240719,141200,327197940,19200,19200,19200,19200,0
|
|
20240719,141100,327197940,19200,19200,19200,19200,0
|
|
20240719,141000,327197940,19200,19200,19200,19200,0
|
|
20240719,140900,327197940,19200,19200,19200,19200,0
|
|
20240719,140800,327197940,19200,19200,19200,19200,0
|
|
20240719,140700,327197940,19200,19200,19200,19200,0
|
|
20240719,140600,327197940,19200,19200,19200,19200,0
|
|
20240719,140500,327197940,19200,19200,19200,19200,0
|
|
20240719,140400,327197940,19200,19200,19200,19200,0
|
|
20240719,140300,327197940,19200,19200,19200,19200,0
|
|
20240719,140200,327197940,19200,19200,19200,19200,0
|
|
20240719,140100,327197940,19200,19200,19200,19200,10
|
|
20240719,140000,327005940,19200,19200,19200,19200,4
|
|
20240719,135900,326929140,19190,19190,19190,19190,0
|
|
20240719,135800,326929140,19190,19190,19190,19190,0
|
|
20240719,135700,326929140,19190,19190,19190,19190,208
|
|
20240719,135600,322937620,19180,19180,19180,19180,18
|
|
20240719,135500,322592380,19200,19200,19240,19200,346
|
|
20240719,135400,315940860,19200,19200,19200,19200,0
|
|
20240719,135300,315940860,19200,19200,19200,19200,21
|
|
20240719,135200,315537660,19200,19200,19200,19200,23
|
|
20240719,135100,315096060,19200,19200,19200,19200,0
|
|
20240719,135000,315096060,19200,19200,19200,19200,0
|
|
20240719,134900,315096060,19200,19200,19200,19200,0
|
|
20240719,134800,315096060,19200,19200,19200,19200,2
|
|
20240719,134700,315057660,19200,19200,19200,19200,80
|
|
20240719,134600,313521660,19200,19190,19200,19190,61
|
|
20240719,134500,312350780,19190,19190,19190,19190,60
|
|
20240719,134400,311199380,19180,19200,19200,19180,171
|
|
20240719,134300,307916600,19190,19190,19190,19190,0
|
|
20240719,134200,307916600,19190,19190,19190,19190,200
|
|
20240719,134100,304078600,19180,19180,19180,19180,0
|
|
20240719,134000,304078600,19180,19180,19180,19180,0
|
|
20240719,133900,304078600,19180,19180,19180,19180,0
|
|
20240719,133800,304078600,19180,19190,19190,19180,309
|
|
20240719,133700,298151970,19190,19240,19280,19190,784
|
|
20240719,133600,283073830,19250,19200,19250,19200,133
|
|
20240719,133500,280520130,19200,19200,19200,19200,1
|
|
20240719,133400,280500930,19200,19200,19200,19200,0
|
|
20240719,133300,280500930,19200,19200,19200,19200,6
|
|
20240719,133200,280385730,19180,19180,19180,19180,0
|
|
20240719,133100,280385730,19180,19180,19180,19180,0
|
|
20240719,133000,280385730,19180,19180,19180,19180,1
|
|
20240719,132900,280366550,19180,19180,19180,19180,0
|
|
20240719,132800,280366550,19180,19180,19180,19180,1
|
|
20240719,132700,280347370,19170,19170,19170,19170,0
|
|
20240719,132600,280347370,19170,19170,19170,19170,0
|
|
20240719,132500,280347370,19170,19170,19170,19170,5
|
|
20240719,132400,280251520,19160,19150,19160,19150,95
|
|
20240719,132300,278432260,19160,19160,19160,19160,0
|
|
20240719,132200,278432260,19160,19160,19160,19160,0
|
|
20240719,132100,278432260,19160,19160,19160,19160,0
|
|
20240719,132000,278432260,19160,19160,19160,19160,11
|
|
20240719,131900,278221500,19200,19170,19200,19170,3
|
|
20240719,131800,278163960,19150,19150,19150,19150,0
|
|
20240719,131700,278163960,19150,19150,19150,19150,0
|
|
20240719,131600,278163960,19150,19140,19150,19140,56
|
|
20240719,131500,277092060,19120,19120,19120,19120,26
|
|
20240719,131400,276594940,19120,19120,19120,19120,0
|
|
20240719,131300,276594940,19120,19120,19120,19120,0
|
|
20240719,131200,276594940,19120,19120,19120,19120,23
|
|
20240719,131100,276155180,19130,19130,19130,19130,1
|
|
20240719,131000,276136050,19130,19130,19130,19130,50
|
|
20240719,130900,275179550,19140,19140,19140,19140,1
|
|
20240719,130800,275160410,19130,19130,19130,19130,0
|
|
20240719,130700,275160410,19130,19140,19140,19130,2
|
|
20240719,130600,275122140,19140,19140,19140,19140,6
|
|
20240719,130500,275007300,19130,19130,19130,19130,0
|
|
20240719,130400,275007300,19130,19130,19130,19130,0
|
|
20240719,130300,275007300,19130,19130,19130,19130,11
|
|
20240719,130200,274796870,19120,19120,19120,19120,0
|
|
20240719,130100,274796870,19120,19120,19120,19120,0
|
|
20240719,130000,274796870,19120,19120,19120,19120,0
|
|
20240719,125900,274796870,19120,19130,19130,19120,167
|
|
20240719,125800,271603770,19140,19140,19140,19140,0
|
|
20240719,125700,271603770,19140,19130,19140,19130,7
|
|
20240719,125600,271469800,19130,19130,19130,19130,1
|
|
20240719,125500,271450670,19130,19130,19130,19130,1
|
|
20240719,125400,271431540,19140,19140,19140,19140,10
|
|
20240719,125300,271240140,19120,19120,19120,19120,40
|
|
20240719,125200,270475340,19120,19130,19130,19120,140
|
|
20240719,125100,267798270,19120,19120,19120,19120,0
|
|
20240719,125000,267798270,19120,19120,19120,19120,0
|
|
20240719,124900,267798270,19120,19120,19120,19120,0
|
|
20240719,124800,267798270,19120,19120,19120,19120,0
|
|
20240719,124700,267798270,19120,19120,19120,19120,0
|
|
20240719,124600,267798270,19120,19120,19120,19120,0
|
|
20240719,124500,267798270,19120,19120,19120,19120,0
|
|
20240719,124400,267798270,19120,19120,19120,19120,0
|
|
20240719,124300,267798270,19120,19120,19120,19120,0
|
|
20240719,124200,267798270,19120,19120,19120,19120,0
|
|
20240719,124100,267798270,19120,19120,19120,19120,0
|
|
20240719,124000,267798270,19120,19120,19120,19120,0
|
|
20240719,123900,267798270,19120,19120,19120,19120,0
|
|
20240719,123800,267798270,19120,19120,19120,19120,0
|
|
20240719,123700,267798270,19120,19120,19120,19120,0
|
|
20240719,123600,267798270,19120,19130,19130,19120,7
|
|
20240719,123500,267664420,19170,19140,19170,19140,100
|
|
20240719,123400,265747690,19130,19130,19130,19130,0
|
|
20240719,123300,265747690,19130,19130,19130,19130,0
|
|
20240719,123200,265747690,19130,19130,19130,19130,0
|
|
20240719,123100,265747690,19130,19130,19130,19130,0
|
|
20240719,123000,265747690,19130,19130,19130,19130,0
|
|
20240719,122900,265747690,19130,19130,19130,19130,0
|
|
20240719,122800,265747690,19130,19130,19130,19130,0
|
|
20240719,122700,265747690,19130,19130,19130,19130,10
|
|
20240719,122600,265556390,19130,19130,19130,19130,0
|
|
20240719,122500,265556390,19130,19130,19130,19130,26
|
|
20240719,122400,265059010,19130,19130,19130,19130,0
|
|
20240719,122300,265059010,19130,19130,19130,19130,3
|
|
20240719,122200,265001620,19130,19130,19130,19130,0
|
|
20240719,122100,265001620,19130,19130,19130,19130,0
|
|
20240719,122000,265001620,19130,19130,19130,19130,0
|
|
20240719,121900,265001620,19130,19130,19130,19130,0
|
|
20240719,121800,265001620,19130,19130,19130,19130,7
|
|
20240719,121700,264867710,19120,19120,19120,19120,0
|
|
20240719,121600,264867710,19120,19120,19120,19120,0
|
|
20240719,121500,264867710,19120,19120,19120,19120,0
|
|
20240719,121400,264867710,19120,19120,19120,19120,71
|
|
20240719,121300,263510190,19130,19130,19130,19130,100
|
|
20240719,121200,261597190,19130,19130,19130,19130,0
|
|
20240719,121100,261597190,19130,19130,19130,19130,0
|
|
20240719,121000,261597190,19130,19130,19130,19130,0
|
|
20240719,120900,261597190,19130,19130,19130,19130,243
|
|
20240719,120800,256948600,19140,19140,19140,19140,20
|
|
20240719,120700,256565800,19130,19140,19140,19130,446
|
|
20240719,120600,248033520,19140,19140,19140,19140,0
|
|
20240719,120500,248033520,19140,19140,19140,19140,4
|
|
20240719,120400,247956960,19170,19170,19170,19170,0
|
|
20240719,120300,247956960,19170,19170,19170,19170,0
|
|
20240719,120200,247956960,19170,19170,19170,19170,0
|
|
20240719,120100,247956960,19170,19170,19170,19170,0
|
|
20240719,120000,247956960,19170,19170,19170,19170,0
|
|
20240719,115900,247956960,19170,19170,19170,19170,0
|
|
20240719,115800,247956960,19170,19160,19170,19160,36
|
|
20240719,115700,247266850,19160,19160,19160,19160,11
|
|
20240719,115600,247056090,19140,19140,19140,19140,0
|
|
20240719,115500,247056090,19140,19160,19160,19140,158
|
|
20240719,115400,244028830,19160,19160,19160,19160,0
|
|
20240719,115300,244028830,19160,19160,19160,19160,0
|
|
20240719,115200,244028830,19160,19160,19160,19160,1
|
|
20240719,115100,244009670,19160,19160,19160,19160,0
|
|
20240719,115000,244009670,19160,19140,19160,19140,178
|
|
20240719,114900,240599630,19150,19150,19150,19150,0
|
|
20240719,114800,240599630,19150,19150,19150,19150,0
|
|
20240719,114700,240599630,19150,19150,19150,19150,0
|
|
20240719,114600,240599630,19150,19150,19150,19150,0
|
|
20240719,114500,240599630,19150,19150,19150,19150,0
|
|
20240719,114400,240599630,19150,19150,19150,19150,0
|
|
20240719,114300,240599630,19150,19150,19150,19150,0
|
|
20240719,114200,240599630,19150,19150,19150,19150,20
|
|
20240719,114100,240216630,19130,19130,19130,19130,0
|
|
20240719,114000,240216630,19130,19130,19130,19130,0
|
|
20240719,113900,240216630,19130,19130,19130,19130,113
|
|
20240719,113800,238054940,19130,19140,19140,19130,100
|
|
20240719,113700,236141140,19140,19140,19140,19140,1
|
|
20240719,113600,236122000,19140,19140,19140,19140,0
|
|
20240719,113500,236122000,19140,19140,19140,19140,107
|
|
20240719,113400,234074020,19150,19150,19150,19150,0
|
|
20240719,113300,234074020,19150,19150,19150,19150,0
|
|
20240719,113200,234074020,19150,19150,19150,19150,0
|
|
20240719,113100,234074020,19150,19150,19150,19150,2
|
|
20240719,113000,234035720,19150,19150,19150,19150,0
|
|
20240719,112900,234035720,19150,19150,19150,19150,0
|
|
20240719,112800,234035720,19150,19150,19150,19150,0
|
|
20240719,112700,234035720,19150,19150,19150,19150,1
|
|
20240719,112600,234016570,19150,19150,19150,19150,50
|
|
20240719,112500,233059070,19150,19150,19150,19150,0
|
|
20240719,112400,233059070,19150,19150,19150,19150,2
|
|
20240719,112300,233020770,19150,19150,19150,19150,0
|
|
20240719,112200,233020770,19150,19150,19150,19150,14
|
|
20240719,112100,232752670,19150,19150,19150,19150,86
|
|
20240719,112000,231105770,19130,19130,19130,19130,0
|
|
20240719,111900,231105770,19130,19130,19130,19130,0
|
|
20240719,111800,231105770,19130,19130,19130,19130,0
|
|
20240719,111700,231105770,19130,19130,19130,19130,0
|
|
20240719,111600,231105770,19130,19130,19130,19130,0
|
|
20240719,111500,231105770,19130,19150,19150,19130,54
|
|
20240719,111400,230072210,19150,19140,19150,19140,104
|
|
20240719,111300,228080650,19140,19140,19140,19140,11
|
|
20240719,111200,227870110,19140,19140,19140,19140,1
|
|
20240719,111100,227850970,19140,19140,19140,19140,5
|
|
20240719,111000,227755270,19140,19140,19140,19140,60
|
|
20240719,110900,226606870,19140,19140,19140,19140,0
|
|
20240719,110800,226606870,19140,19140,19140,19140,11
|
|
20240719,110700,226396330,19150,19150,19150,19150,0
|
|
20240719,110600,226396330,19150,19150,19150,19150,0
|
|
20240719,110500,226396330,19150,19150,19150,19150,0
|
|
20240719,110400,226396330,19150,19150,19150,19150,0
|
|
20240719,110300,226396330,19150,19150,19150,19150,51
|
|
20240719,110200,225419680,19150,19150,19150,19150,0
|
|
20240719,110100,225419680,19150,19150,19150,19150,1
|
|
20240719,110000,225400530,19160,19160,19160,19160,15
|
|
20240719,105900,225113130,19130,19130,19130,19130,0
|
|
20240719,105800,225113130,19130,19130,19130,19130,138
|
|
20240719,105700,222473190,19130,19120,19130,19120,28
|
|
20240719,105600,221937780,19120,19120,19120,19120,0
|
|
20240719,105500,221937780,19120,19120,19120,19120,1
|
|
20240719,105400,221918660,19130,19140,19140,19130,137
|
|
20240719,105300,219297750,19140,19140,19140,19140,1
|
|
20240719,105200,219278610,19140,19140,19140,19140,9
|
|
20240719,105100,219106350,19140,19140,19140,19140,1
|
|
20240719,105000,219087210,19140,19140,19140,19140,4
|
|
20240719,104900,219010650,19140,19140,19140,19140,0
|
|
20240719,104800,219010650,19140,19140,19140,19140,56
|
|
20240719,104700,217938810,19150,19150,19150,19150,13
|
|
20240719,104600,217689860,19150,19140,19150,19140,7
|
|
20240719,104500,217555850,19150,19150,19150,19150,1
|
|
20240719,104400,217536700,19150,19140,19150,19140,7
|
|
20240719,104300,217402690,19140,19140,19140,19140,13
|
|
20240719,104200,217153870,19140,19140,19140,19140,0
|
|
20240719,104100,217153870,19140,19140,19140,19140,0
|
|
20240719,104000,217153870,19140,19140,19140,19140,0
|
|
20240719,103900,217153870,19140,19150,19150,19140,9
|
|
20240719,103800,216981560,19160,19150,19160,19150,10
|
|
20240719,103700,216789970,19150,19150,19150,19150,1
|
|
20240719,103600,216770820,19130,19130,19130,19130,22
|
|
20240719,103500,216349960,19130,19130,19130,19130,50
|
|
20240719,103400,215393460,19120,19120,19120,19120,40
|
|
20240719,103300,214628660,19110,19130,19130,19110,837
|
|
20240719,103200,198625930,19130,19180,19180,19130,2697
|
|
20240719,103100,146973220,19200,19180,19200,19180,23
|
|
20240719,103000,146532060,19180,19200,19200,19180,177
|
|
20240719,102900,143136410,19220,19220,19220,19220,0
|
|
20240719,102800,143136410,19220,19220,19220,19220,0
|
|
20240719,102700,143136410,19220,19220,19220,19220,1
|
|
20240719,102600,143117190,19190,19190,19190,19190,0
|
|
20240719,102500,143117190,19190,19190,19190,19190,9
|
|
20240719,102400,142944480,19190,19190,19190,19190,8
|
|
20240719,102300,142790960,19190,19190,19190,19190,237
|
|
20240719,102200,138242930,19180,19180,19180,19180,25
|
|
20240719,102100,137763430,19160,19160,19160,19160,0
|
|
20240719,102000,137763430,19160,19160,19160,19160,0
|
|
20240719,101900,137763430,19160,19160,19160,19160,0
|
|
20240719,101800,137763430,19160,19160,19160,19160,0
|
|
20240719,101700,137763430,19160,19160,19160,19160,0
|
|
20240719,101600,137763430,19160,19160,19160,19160,331
|
|
20240719,101500,131421470,19160,19160,19160,19160,20
|
|
20240719,101400,131038270,19160,19160,19160,19160,9
|
|
20240719,101300,130865830,19160,19160,19160,19160,5
|
|
20240719,101200,130770030,19160,19160,19160,19160,210
|
|
20240719,101100,126746430,19160,19160,19160,19160,283
|
|
20240719,101000,121324150,19160,19160,19160,19160,0
|
|
20240719,100900,121324150,19160,19160,19160,19160,0
|
|
20240719,100800,121324150,19160,19160,19160,19160,0
|
|
20240719,100700,121324150,19160,19160,19160,19160,0
|
|
20240719,100600,121324150,19160,19160,19160,19160,377
|
|
20240719,100500,114100830,19160,19160,19160,19160,1
|
|
20240719,100400,114081670,19160,19160,19160,19160,404
|
|
20240719,100300,106341030,19160,19160,19170,19150,575
|
|
20240719,100200,95324970,19170,19200,19200,19160,1472
|
|
20240719,100100,67090060,19200,19210,19210,19200,468
|
|
20240719,100000,58102970,19210,19210,19210,19210,0
|
|
20240719,095900,58102970,19210,19210,19210,19210,20
|
|
20240719,095800,57718770,19220,19220,19220,19220,7
|
|
20240719,095700,57584230,19240,19240,19240,19240,1
|
|
20240719,095600,57564990,19250,19250,19250,19250,0
|
|
20240719,095500,57564990,19250,19240,19250,19240,3
|
|
20240719,095400,57507250,19250,19240,19250,19240,16
|
|
20240719,095300,57199260,19220,19220,19220,19220,17
|
|
20240719,095200,56872520,19220,19220,19220,19220,2
|
|
20240719,095100,56834080,19220,19220,19220,19220,20
|
|
20240719,095000,56449680,19220,19220,19220,19220,0
|
|
20240719,094900,56449680,19220,19240,19240,19220,347
|
|
20240719,094800,49776360,19250,19250,19250,19250,0
|
|
20240719,094700,49776360,19250,19250,19250,19250,26
|
|
20240719,094600,49275860,19240,19240,19240,19240,0
|
|
20240719,094500,49275860,19240,19240,19240,19240,0
|
|
20240719,094400,49275860,19240,19240,19240,19240,0
|
|
20240719,094300,49275860,19240,19250,19250,19240,10
|
|
20240719,094200,49083430,19250,19250,19250,19250,2
|
|
20240719,094100,49044930,19250,19250,19250,19250,1
|
|
20240719,094000,49025680,19250,19250,19250,19250,15
|
|
20240719,093900,48736930,19250,19250,19250,19250,1
|
|
20240719,093800,48717680,19250,19250,19250,19250,3
|
|
20240719,093700,48659930,19250,19250,19250,19250,4
|
|
20240719,093600,48582930,19250,19250,19250,19250,0
|
|
20240719,093500,48582930,19250,19250,19250,19250,1
|
|
20240719,093400,48563680,19230,19230,19230,19230,0
|
|
20240719,093300,48563680,19230,19230,19230,19230,0
|
|
20240719,093200,48563680,19230,19230,19230,19230,0
|
|
20240719,093100,48563680,19230,19230,19230,19230,0
|
|
20240719,093000,48563680,19230,19230,19230,19230,0
|
|
20240719,092900,48563680,19230,19230,19230,19230,0
|
|
20240719,092800,48563680,19230,19250,19250,19230,129
|
|
20240719,092700,46082790,19240,19240,19240,19240,39
|
|
20240719,092600,45332430,19240,19240,19240,19240,30
|
|
20240719,092500,44755230,19250,19250,19250,19250,1
|
|
20240719,092400,44735980,19250,19250,19250,19250,0
|
|
20240719,092300,44735980,19250,19260,19260,19250,449
|
|
20240719,092200,36089500,19260,19260,19260,19260,425
|
|
20240719,092100,27904000,19260,19260,19260,19260,0
|
|
20240719,092000,27904000,19260,19260,19260,19260,0
|
|
20240719,091900,27904000,19260,19260,19260,19260,358
|
|
20240719,091800,21008920,19260,19260,19260,19260,500
|
|
20240719,091700,11378920,19270,19270,19270,19270,0
|
|
20240719,091600,11378920,19270,19270,19270,19270,0
|
|
20240719,091500,11378920,19270,19270,19270,19270,1
|
|
20240719,091400,11359650,19290,19290,19290,19290,1
|
|
20240719,091300,11340360,19270,19270,19270,19270,135
|
|
20240719,091200,8738910,19270,19270,19270,19270,0
|
|
20240719,091100,8738910,19270,19270,19270,19270,0
|
|
20240719,091000,8738910,19270,19270,19270,19270,36
|
|
20240719,090900,8045190,19260,19260,19260,19260,0
|
|
20240719,090800,8045190,19260,19260,19260,19260,20
|
|
20240719,090700,7659990,19260,19260,19260,19260,0
|
|
20240719,090600,7659990,19260,19250,19260,19250,178
|
|
20240719,090500,4233240,19310,19310,19310,19310,3
|
|
20240719,090400,4175310,19250,19250,19250,19250,20
|
|
20240719,090300,3790310,19240,19240,19240,19240,30
|
|
20240719,090200,3213110,19310,19310,19310,19310,1
|
|
20240719,090100,3193800,19230,19240,19240,19230,105
|
|
20240719,090000,1174600,19240,19280,19280,19240,61
|