579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,183600,425499550,18990,18990,18990,18990,409
|
|
20240802,183500,425499550,18990,18990,18990,18990,0
|
|
20240802,183400,425499550,18990,18990,18990,18990,0
|
|
20240802,183300,425499550,18990,18990,18990,18990,0
|
|
20240802,183200,425499550,18990,18990,18990,18990,0
|
|
20240802,183100,425499550,18990,18990,18990,18990,0
|
|
20240802,183000,425499550,18990,18990,18990,18990,0
|
|
20240802,182900,425499550,18990,18990,18990,18990,0
|
|
20240802,182800,425499550,18990,18990,18990,18990,0
|
|
20240802,182700,425499550,18990,18990,18990,18990,0
|
|
20240802,182600,425499550,18990,18990,18990,18990,0
|
|
20240802,182500,425499550,18990,18990,18990,18990,0
|
|
20240802,182400,425499550,18990,18990,18990,18990,0
|
|
20240802,182300,425499550,18990,18990,18990,18990,0
|
|
20240802,182200,425499550,18990,18990,18990,18990,0
|
|
20240802,182100,425499550,18990,18990,18990,18990,0
|
|
20240802,182000,425499550,18990,18990,18990,18990,0
|
|
20240802,181900,425499550,18990,18990,18990,18990,0
|
|
20240802,181800,425499550,18990,18990,18990,18990,0
|
|
20240802,181700,425499550,18990,18990,18990,18990,0
|
|
20240802,181600,425499550,18990,18990,18990,18990,0
|
|
20240802,181500,425499550,18990,18990,18990,18990,0
|
|
20240802,181400,425499550,18990,18990,18990,18990,0
|
|
20240802,181300,425499550,18990,18990,18990,18990,0
|
|
20240802,181200,425499550,18990,18990,18990,18990,0
|
|
20240802,181100,425499550,18990,18990,18990,18990,0
|
|
20240802,181000,425499550,18990,18990,18990,18990,0
|
|
20240802,180900,425499550,18990,18990,18990,18990,0
|
|
20240802,180800,425499550,18990,18990,18990,18990,0
|
|
20240802,180700,425499550,18990,18990,18990,18990,0
|
|
20240802,180600,425499550,18990,18990,18990,18990,409
|
|
20240802,180500,425499550,18990,18990,18990,18990,0
|
|
20240802,180400,425499550,18990,18990,18990,18990,0
|
|
20240802,180300,425499550,18990,18990,18990,18990,0
|
|
20240802,180200,425499550,18990,18990,18990,18990,0
|
|
20240802,180100,425499550,18990,18990,18990,18990,0
|
|
20240802,180000,425499550,18990,18990,18990,18990,0
|
|
20240802,175900,425499550,18990,18990,18990,18990,0
|
|
20240802,175800,425499550,18990,18990,18990,18990,0
|
|
20240802,175700,425499550,18990,18990,18990,18990,0
|
|
20240802,175600,425499550,18990,18990,18990,18990,0
|
|
20240802,175500,425499550,18990,18990,18990,18990,0
|
|
20240802,175400,425499550,18990,18990,18990,18990,0
|
|
20240802,175300,425499550,18990,18990,18990,18990,0
|
|
20240802,175200,425499550,18990,18990,18990,18990,0
|
|
20240802,175100,425499550,18990,18990,18990,18990,0
|
|
20240802,175000,425499550,18990,18990,18990,18990,0
|
|
20240802,174900,425499550,18990,18990,18990,18990,0
|
|
20240802,174800,425499550,18990,18990,18990,18990,0
|
|
20240802,174700,425499550,18990,18990,18990,18990,0
|
|
20240802,174600,425499550,18990,18990,18990,18990,0
|
|
20240802,174500,425499550,18990,18990,18990,18990,0
|
|
20240802,174400,425499550,18990,18990,18990,18990,0
|
|
20240802,174300,425499550,18990,18990,18990,18990,0
|
|
20240802,174200,425499550,18990,18990,18990,18990,0
|
|
20240802,174100,425499550,18990,18990,18990,18990,0
|
|
20240802,174000,425499550,18990,18990,18990,18990,0
|
|
20240802,173900,425499550,18990,18990,18990,18990,0
|
|
20240802,173800,425499550,18990,18990,18990,18990,0
|
|
20240802,173700,425499550,18990,18990,18990,18990,0
|
|
20240802,173600,425499550,18990,18990,18990,18990,409
|
|
20240802,173500,425499550,18990,18990,18990,18990,0
|
|
20240802,173400,425499550,18990,18990,18990,18990,0
|
|
20240802,173300,425499550,18990,18990,18990,18990,0
|
|
20240802,173200,425499550,18990,18990,18990,18990,0
|
|
20240802,173100,425499550,18990,18990,18990,18990,0
|
|
20240802,173000,425499550,18990,18990,18990,18990,0
|
|
20240802,172900,425499550,18990,18990,18990,18990,0
|
|
20240802,172800,425499550,18990,18990,18990,18990,0
|
|
20240802,172700,425499550,18990,18990,18990,18990,0
|
|
20240802,172600,425499550,18990,18990,18990,18990,0
|
|
20240802,172500,425499550,18990,18990,18990,18990,0
|
|
20240802,172400,425499550,18990,18990,18990,18990,0
|
|
20240802,172300,425499550,18990,18990,18990,18990,0
|
|
20240802,172200,425499550,18990,18990,18990,18990,0
|
|
20240802,172100,425499550,18990,18990,18990,18990,0
|
|
20240802,172000,425499550,18990,18990,18990,18990,0
|
|
20240802,171900,425499550,18990,18990,18990,18990,0
|
|
20240802,171800,425499550,18990,18990,18990,18990,0
|
|
20240802,171700,425499550,18990,18990,18990,18990,0
|
|
20240802,171600,425499550,18990,18990,18990,18990,0
|
|
20240802,171500,425499550,18990,18990,18990,18990,0
|
|
20240802,171400,425499550,18990,18990,18990,18990,0
|
|
20240802,171300,425499550,18990,18990,18990,18990,0
|
|
20240802,171200,425499550,18990,18990,18990,18990,0
|
|
20240802,171100,425499550,18990,18990,18990,18990,0
|
|
20240802,171000,425499550,18990,18990,18990,18990,0
|
|
20240802,170900,425499550,18990,18990,18990,18990,0
|
|
20240802,170800,425499550,18990,18990,18990,18990,0
|
|
20240802,170700,425499550,18990,18990,18990,18990,0
|
|
20240802,170600,425499550,18990,18990,18990,18990,409
|
|
20240802,170500,425499550,18990,18990,18990,18990,0
|
|
20240802,170400,425499550,18990,18990,18990,18990,0
|
|
20240802,170300,425499550,18990,18990,18990,18990,0
|
|
20240802,170200,425499550,18990,18990,18990,18990,0
|
|
20240802,170100,425499550,18990,18990,18990,18990,0
|
|
20240802,170000,425499550,18990,18990,18990,18990,0
|
|
20240802,165900,425499550,18990,18990,18990,18990,0
|
|
20240802,165800,425499550,18990,18990,18990,18990,0
|
|
20240802,165700,425499550,18990,18990,18990,18990,0
|
|
20240802,165600,425499550,18990,18990,18990,18990,0
|
|
20240802,165500,425499550,18990,18990,18990,18990,0
|
|
20240802,165400,425499550,18990,18990,18990,18990,0
|
|
20240802,165300,425499550,18990,18990,18990,18990,0
|
|
20240802,165200,425499550,18990,18990,18990,18990,0
|
|
20240802,165100,425499550,18990,18990,18990,18990,0
|
|
20240802,165000,425499550,18990,18990,18990,18990,0
|
|
20240802,164900,425499550,18990,18990,18990,18990,0
|
|
20240802,164800,425499550,18990,18990,18990,18990,0
|
|
20240802,164700,425499550,18990,18990,18990,18990,0
|
|
20240802,164600,425499550,18990,18990,18990,18990,0
|
|
20240802,164500,425499550,18990,18990,18990,18990,0
|
|
20240802,164400,425499550,18990,18990,18990,18990,0
|
|
20240802,164300,425499550,18990,18990,18990,18990,0
|
|
20240802,164200,425499550,18990,18990,18990,18990,0
|
|
20240802,164100,425499550,18990,18990,18990,18990,0
|
|
20240802,164000,425499550,18990,18990,18990,18990,0
|
|
20240802,163900,425499550,18990,18990,18990,18990,0
|
|
20240802,163800,425499550,18990,18990,18990,18990,0
|
|
20240802,163700,425499550,18990,18990,18990,18990,0
|
|
20240802,163600,425499550,18990,18990,18990,18990,409
|
|
20240802,163500,425499550,18990,18990,18990,18990,0
|
|
20240802,163400,425499550,18990,18990,18990,18990,0
|
|
20240802,163300,425499550,18990,18990,18990,18990,0
|
|
20240802,163200,425499550,18990,18990,18990,18990,0
|
|
20240802,163100,425499550,18990,18990,18990,18990,0
|
|
20240802,163000,425499550,18990,18990,18990,18990,0
|
|
20240802,162900,425499550,18990,18990,18990,18990,0
|
|
20240802,162800,425499550,18990,18990,18990,18990,0
|
|
20240802,162700,425499550,18990,18990,18990,18990,0
|
|
20240802,162600,425499550,18990,18990,18990,18990,0
|
|
20240802,162500,425499550,18990,18990,18990,18990,0
|
|
20240802,162400,425499550,18990,18990,18990,18990,0
|
|
20240802,162300,425499550,18990,18990,18990,18990,0
|
|
20240802,162200,425499550,18990,18990,18990,18990,0
|
|
20240802,162100,425499550,18990,18990,18990,18990,0
|
|
20240802,162000,425499550,18990,18990,18990,18990,0
|
|
20240802,161900,425499550,18990,18990,18990,18990,0
|
|
20240802,161800,425499550,18990,18990,18990,18990,0
|
|
20240802,161700,425499550,18990,18990,18990,18990,0
|
|
20240802,161600,425499550,18990,18990,18990,18990,0
|
|
20240802,161500,425499550,18990,18990,18990,18990,0
|
|
20240802,161400,425499550,18990,18990,18990,18990,0
|
|
20240802,161300,425499550,18990,18990,18990,18990,0
|
|
20240802,161200,425499550,18990,18990,18990,18990,0
|
|
20240802,161100,425499550,18990,18990,18990,18990,0
|
|
20240802,161000,425499550,18990,18990,18990,18990,0
|
|
20240802,160900,425499550,18990,18990,18990,18990,0
|
|
20240802,160800,425499550,18990,18990,18990,18990,0
|
|
20240802,160700,425499550,18990,18990,18990,18990,0
|
|
20240802,160600,425499550,18990,18990,18990,18990,409
|
|
20240802,160500,425499550,18990,18990,18990,18990,0
|
|
20240802,160400,425499550,18990,18990,18990,18990,0
|
|
20240802,160300,425499550,18990,18990,18990,18990,0
|
|
20240802,160200,425499550,18990,18990,18990,18990,0
|
|
20240802,160100,425499550,18990,18990,18990,18990,0
|
|
20240802,160000,425499550,18990,18990,18990,18990,0
|
|
20240802,155900,425499550,18990,18990,18990,18990,0
|
|
20240802,155800,425499550,18990,18990,18990,18990,0
|
|
20240802,155700,425499550,18990,18990,18990,18990,0
|
|
20240802,155600,425499550,18990,18990,18990,18990,0
|
|
20240802,155500,425499550,18990,18990,18990,18990,0
|
|
20240802,155400,425499550,18990,18990,18990,18990,0
|
|
20240802,155300,425499550,18990,18990,18990,18990,0
|
|
20240802,155200,425499550,18990,18990,18990,18990,0
|
|
20240802,155100,425499550,18990,18990,18990,18990,0
|
|
20240802,155000,425499550,18990,18990,18990,18990,0
|
|
20240802,154900,425499550,18990,18990,18990,18990,0
|
|
20240802,154800,425499550,18990,18990,18990,18990,0
|
|
20240802,154700,425499550,18990,18990,18990,18990,0
|
|
20240802,154600,425499550,18990,18990,18990,18990,0
|
|
20240802,154500,425499550,18990,18990,18990,18990,0
|
|
20240802,154400,425499550,18990,18990,18990,18990,0
|
|
20240802,154300,425499550,18990,18990,18990,18990,0
|
|
20240802,154200,425499550,18990,18990,18990,18990,0
|
|
20240802,154100,425499550,18990,18990,18990,18990,0
|
|
20240802,154000,425499550,18990,18990,18990,18990,0
|
|
20240802,153900,425499550,18990,18990,18990,18990,0
|
|
20240802,153800,425499550,18990,18990,18990,18990,0
|
|
20240802,153700,425499550,18990,18990,18990,18990,0
|
|
20240802,153600,425499550,18990,18990,18990,18990,409
|
|
20240802,153500,425499550,18990,18990,18990,18990,0
|
|
20240802,153400,425499550,18990,18990,18990,18990,0
|
|
20240802,153300,425499550,18990,18990,18990,18990,0
|
|
20240802,153200,425499550,18990,18990,18990,18990,0
|
|
20240802,153100,425499550,18990,18990,18990,18990,0
|
|
20240802,153000,425499550,18990,18990,18990,18990,409
|
|
20240802,152900,417732640,18990,18990,18990,18990,0
|
|
20240802,152800,417732640,18990,18990,18990,18990,0
|
|
20240802,152700,417732640,18990,18990,18990,18990,0
|
|
20240802,152600,417732640,18990,18990,18990,18990,0
|
|
20240802,152500,417732640,18990,18990,18990,18990,0
|
|
20240802,152400,417732640,18990,18990,18990,18990,0
|
|
20240802,152300,417732640,18990,18990,18990,18990,0
|
|
20240802,152200,417732640,18990,18990,18990,18990,0
|
|
20240802,152100,417732640,18990,18990,18990,18990,0
|
|
20240802,152000,417732640,18990,18990,18990,18990,0
|
|
20240802,151900,417732640,18990,19000,19000,18980,40
|
|
20240802,151800,416973170,18980,18980,18980,18980,0
|
|
20240802,151700,416973170,18980,19000,19000,18980,154
|
|
20240802,151600,414050170,19000,18980,19000,18980,5
|
|
20240802,151500,413955190,19000,19000,19000,18980,47
|
|
20240802,151400,413062390,19000,19000,19000,19000,75
|
|
20240802,151300,411637390,18990,18990,18990,18990,132
|
|
20240802,151200,409130710,18990,18990,18990,18990,100
|
|
20240802,151100,407231710,18980,18980,18980,18980,0
|
|
20240802,151000,407231710,18980,18980,18980,18980,1
|
|
20240802,150900,407212730,18990,18990,18990,18990,5
|
|
20240802,150800,407117780,18990,18990,18990,18980,130
|
|
20240802,150700,404649620,18990,18990,18990,18990,227
|
|
20240802,150600,400338890,19000,19000,19000,19000,0
|
|
20240802,150500,400338890,19000,19000,19000,19000,111
|
|
20240802,150400,398229890,19010,19010,19010,19010,0
|
|
20240802,150300,398229890,19010,19010,19010,19010,0
|
|
20240802,150200,398229890,19010,19010,19010,19010,0
|
|
20240802,150100,398229890,19010,19010,19010,19010,0
|
|
20240802,150000,398229890,19010,19010,19010,19010,1
|
|
20240802,145900,398210880,19000,19000,19000,19000,20
|
|
20240802,145800,397830880,19000,19000,19000,19000,31
|
|
20240802,145700,397241880,18990,18990,18990,18990,16
|
|
20240802,145600,396938040,18990,18990,18990,18990,10
|
|
20240802,145500,396748140,18980,18980,18980,18980,1
|
|
20240802,145400,396729160,18980,18980,18980,18980,12
|
|
20240802,145300,396501400,18990,18990,18990,18990,0
|
|
20240802,145200,396501400,18990,18990,18990,18990,208
|
|
20240802,145100,392551480,18990,18990,18990,18990,64
|
|
20240802,145000,391336120,18980,18980,18980,18980,0
|
|
20240802,144900,391336120,18980,18980,18980,18980,499
|
|
20240802,144800,381865100,18990,18990,18990,18990,5
|
|
20240802,144700,381770150,18980,18980,18980,18980,12
|
|
20240802,144600,381542390,18990,18990,18990,18990,0
|
|
20240802,144500,381542390,18990,18990,18990,18990,0
|
|
20240802,144400,381542390,18990,18990,18990,18990,11
|
|
20240802,144300,381333500,18990,18990,18990,18990,5
|
|
20240802,144200,381238550,18970,18970,18970,18970,0
|
|
20240802,144100,381238550,18970,18970,18970,18970,0
|
|
20240802,144000,381238550,18970,18970,18970,18970,180
|
|
20240802,143900,377823950,18980,18980,18980,18980,34
|
|
20240802,143800,377178630,18980,18990,18990,18980,147
|
|
20240802,143700,374387600,19010,19010,19010,19010,11
|
|
20240802,143600,374178490,18990,18990,18990,18990,73
|
|
20240802,143500,372792220,18990,18990,18990,18990,2
|
|
20240802,143400,372754240,18990,18990,18990,18990,0
|
|
20240802,143300,372754240,18990,18980,18990,18980,46
|
|
20240802,143200,371880900,18980,18980,18980,18980,26
|
|
20240802,143100,371387420,18970,19000,19000,18970,536
|
|
20240802,143000,361211250,18990,18990,18990,18990,0
|
|
20240802,142900,361211250,18990,18990,18990,18990,0
|
|
20240802,142800,361211250,18990,19010,19010,18990,51
|
|
20240802,142700,360242430,19010,19010,19010,19010,0
|
|
20240802,142600,360242430,19010,19010,19010,19010,0
|
|
20240802,142500,360242430,19010,19010,19010,19010,1
|
|
20240802,142400,360223420,19000,19010,19010,19000,1282
|
|
20240802,142300,335861380,19020,19020,19020,19020,0
|
|
20240802,142200,335861380,19020,19020,19020,19020,10
|
|
20240802,142100,335671180,19020,19010,19020,19010,4
|
|
20240802,142000,335595130,19020,19020,19020,19020,50
|
|
20240802,141900,334644130,19020,19020,19020,19020,0
|
|
20240802,141800,334644130,19020,19020,19020,19020,0
|
|
20240802,141700,334644130,19020,19020,19020,19020,166
|
|
20240802,141600,331486810,19020,19020,19020,19020,310
|
|
20240802,141500,325590610,19030,19040,19040,19030,191
|
|
20240802,141400,321955870,19040,19040,19040,19040,0
|
|
20240802,141300,321955870,19040,19050,19050,19040,837
|
|
20240802,141200,306012490,19060,19060,19060,19060,0
|
|
20240802,141100,306012490,19060,19060,19060,19060,0
|
|
20240802,141000,306012490,19060,19060,19060,19060,0
|
|
20240802,140900,306012490,19060,19060,19060,19060,0
|
|
20240802,140800,306012490,19060,19060,19060,19060,0
|
|
20240802,140700,306012490,19060,19060,19060,19060,0
|
|
20240802,140600,306012490,19060,19060,19060,19060,51
|
|
20240802,140500,305040430,19050,19050,19050,19050,0
|
|
20240802,140400,305040430,19050,19060,19060,19050,500
|
|
20240802,140300,295513910,19070,19070,19070,19070,1
|
|
20240802,140200,295494840,19060,19060,19060,19060,0
|
|
20240802,140100,295494840,19060,19060,19060,19060,153
|
|
20240802,140000,292578660,19060,19060,19060,19060,0
|
|
20240802,135900,292578660,19060,19060,19060,19060,0
|
|
20240802,135800,292578660,19060,19060,19060,19060,836
|
|
20240802,135700,276644500,19060,19060,19060,19060,8
|
|
20240802,135600,276492020,19060,19060,19060,19060,0
|
|
20240802,135500,276492020,19060,19060,19060,19060,0
|
|
20240802,135400,276492020,19060,19050,19060,19050,31
|
|
20240802,135300,275901170,19050,19050,19050,19050,11
|
|
20240802,135200,275691620,19060,19060,19060,19060,0
|
|
20240802,135100,275691620,19060,19060,19060,19060,50
|
|
20240802,135000,274738620,19060,19060,19060,19060,109
|
|
20240802,134900,272661080,19060,19060,19060,19060,1
|
|
20240802,134800,272642020,19060,19050,19060,19050,14
|
|
20240802,134700,272375310,19060,19060,19060,19060,1
|
|
20240802,134600,272356250,19050,19050,19050,19050,0
|
|
20240802,134500,272356250,19050,19050,19050,19050,0
|
|
20240802,134400,272356250,19050,19050,19050,19050,117
|
|
20240802,134300,270127400,19060,19060,19060,19060,10
|
|
20240802,134200,269936800,19060,19060,19060,19060,122
|
|
20240802,134100,267611480,19060,19060,19060,19060,20
|
|
20240802,134000,267230280,19060,19060,19060,19060,28
|
|
20240802,133900,266696600,19060,19060,19060,19060,105
|
|
20240802,133800,264695300,19070,19070,19070,19070,13
|
|
20240802,133700,264447390,19070,19070,19070,19070,0
|
|
20240802,133600,264447390,19070,19070,19070,19070,51
|
|
20240802,133500,263474820,19070,19070,19070,19070,60
|
|
20240802,133400,262330620,19070,19070,19070,19060,497
|
|
20240802,133300,252853010,19070,19070,19070,19070,10
|
|
20240802,133200,252662310,19080,19080,19080,19080,0
|
|
20240802,133100,252662310,19080,19080,19080,19080,327
|
|
20240802,133000,246423150,19090,19090,19090,19090,0
|
|
20240802,132900,246423150,19090,19090,19090,19090,70
|
|
20240802,132800,245086850,19090,19090,19090,19090,0
|
|
20240802,132700,245086850,19090,19090,19090,19090,0
|
|
20240802,132600,245086850,19090,19090,19090,19090,217
|
|
20240802,132500,240944320,19100,19100,19100,19100,0
|
|
20240802,132400,240944320,19100,19100,19100,19100,0
|
|
20240802,132300,240944320,19100,19100,19100,19100,183
|
|
20240802,132200,237449020,19110,19110,19110,19110,26
|
|
20240802,132100,236952160,19110,19110,19110,19110,1
|
|
20240802,132000,236933050,19090,19090,19090,19090,50
|
|
20240802,131900,235978550,19100,19100,19100,19100,0
|
|
20240802,131800,235978550,19100,19100,19100,19100,0
|
|
20240802,131700,235978550,19100,19100,19100,19100,0
|
|
20240802,131600,235978550,19100,19100,19100,19100,5
|
|
20240802,131500,235883050,19090,19090,19090,19090,0
|
|
20240802,131400,235883050,19090,19090,19090,19090,0
|
|
20240802,131300,235883050,19090,19090,19090,19090,0
|
|
20240802,131200,235883050,19090,19090,19090,19090,0
|
|
20240802,131100,235883050,19090,19090,19090,19090,0
|
|
20240802,131000,235883050,19090,19110,19110,19090,510
|
|
20240802,130900,226141180,19110,19110,19110,19110,0
|
|
20240802,130800,226141180,19110,19110,19110,19110,118
|
|
20240802,130700,223886200,19120,19120,19120,19120,1
|
|
20240802,130600,223867080,19120,19120,19120,19120,0
|
|
20240802,130500,223867080,19120,19120,19120,19120,0
|
|
20240802,130400,223867080,19120,19120,19120,19120,10
|
|
20240802,130300,223675880,19110,19110,19110,19110,14
|
|
20240802,130200,223408340,19130,19130,19130,19130,0
|
|
20240802,130100,223408340,19130,19130,19130,19130,0
|
|
20240802,130000,223408340,19130,19130,19130,19130,0
|
|
20240802,125900,223408340,19130,19130,19130,19130,0
|
|
20240802,125800,223408340,19130,19130,19130,19130,1
|
|
20240802,125700,223389210,19110,19110,19110,19110,0
|
|
20240802,125600,223389210,19110,19110,19110,19110,0
|
|
20240802,125500,223389210,19110,19110,19110,19110,0
|
|
20240802,125400,223389210,19110,19110,19110,19110,0
|
|
20240802,125300,223389210,19110,19110,19110,19110,0
|
|
20240802,125200,223389210,19110,19110,19110,19110,31
|
|
20240802,125100,222796800,19100,19100,19100,19100,0
|
|
20240802,125000,222796800,19100,19100,19100,19100,4
|
|
20240802,124900,222720400,19110,19110,19110,19110,161
|
|
20240802,124800,219643690,19110,19110,19110,19110,0
|
|
20240802,124700,219643690,19110,19110,19110,19110,0
|
|
20240802,124600,219643690,19110,19110,19110,19110,0
|
|
20240802,124500,219643690,19110,19110,19110,19110,51
|
|
20240802,124400,218669080,19110,19110,19110,19110,0
|
|
20240802,124300,218669080,19110,19110,19110,19110,0
|
|
20240802,124200,218669080,19110,19110,19110,19110,1
|
|
20240802,124100,218649970,19110,19110,19110,19110,1
|
|
20240802,124000,218630860,19110,19110,19110,19110,0
|
|
20240802,123900,218630860,19110,19110,19110,19110,100
|
|
20240802,123800,216719860,19110,19110,19110,19110,0
|
|
20240802,123700,216719860,19110,19110,19110,19110,0
|
|
20240802,123600,216719860,19110,19110,19110,19110,1
|
|
20240802,123500,216700750,19110,19110,19110,19110,50
|
|
20240802,123400,215745250,19110,19110,19110,19110,0
|
|
20240802,123300,215745250,19110,19110,19110,19110,114
|
|
20240802,123200,213566710,19120,19130,19130,19120,500
|
|
20240802,123100,204006700,19130,19130,19130,19130,0
|
|
20240802,123000,204006700,19130,19130,19130,19130,0
|
|
20240802,122900,204006700,19130,19130,19130,19130,101
|
|
20240802,122800,202074570,19150,19150,19150,19150,0
|
|
20240802,122700,202074570,19150,19150,19150,19150,1
|
|
20240802,122600,202055420,19130,19130,19130,19130,0
|
|
20240802,122500,202055420,19130,19130,19130,19130,0
|
|
20240802,122400,202055420,19130,19130,19130,19130,0
|
|
20240802,122300,202055420,19130,19130,19130,19130,0
|
|
20240802,122200,202055420,19130,19130,19130,19130,0
|
|
20240802,122100,202055420,19130,19130,19130,19130,0
|
|
20240802,122000,202055420,19130,19130,19130,19130,0
|
|
20240802,121900,202055420,19130,19130,19130,19130,0
|
|
20240802,121800,202055420,19130,19130,19130,19130,0
|
|
20240802,121700,202055420,19130,19120,19130,19120,5
|
|
20240802,121600,201959780,19120,19120,19120,19120,38
|
|
20240802,121500,201233220,19130,19130,19130,19130,0
|
|
20240802,121400,201233220,19130,19130,19130,19130,0
|
|
20240802,121300,201233220,19130,19130,19130,19130,1
|
|
20240802,121200,201214090,19130,19130,19130,19130,1
|
|
20240802,121100,201194960,19130,19140,19140,19130,69
|
|
20240802,121000,199874490,19140,19140,19140,19140,10
|
|
20240802,120900,199683090,19140,19140,19140,19140,0
|
|
20240802,120800,199683090,19140,19140,19140,19140,14
|
|
20240802,120700,199415130,19120,19120,19120,19120,0
|
|
20240802,120600,199415130,19120,19120,19120,19120,0
|
|
20240802,120500,199415130,19120,19120,19120,19120,0
|
|
20240802,120400,199415130,19120,19120,19120,19120,6
|
|
20240802,120300,199300410,19110,19110,19110,19110,0
|
|
20240802,120200,199300410,19110,19110,19110,19110,0
|
|
20240802,120100,199300410,19110,19110,19110,19110,0
|
|
20240802,120000,199300410,19110,19110,19110,19110,0
|
|
20240802,115900,199300410,19110,19110,19110,19110,0
|
|
20240802,115800,199300410,19110,19110,19110,19110,0
|
|
20240802,115700,199300410,19110,19110,19110,19110,0
|
|
20240802,115600,199300410,19110,19110,19110,19110,11
|
|
20240802,115500,199090200,19100,19100,19100,19100,1
|
|
20240802,115400,199071100,19100,19100,19100,19100,0
|
|
20240802,115300,199071100,19100,19100,19100,19100,0
|
|
20240802,115200,199071100,19100,19100,19100,19100,25
|
|
20240802,115100,198593600,19100,19100,19100,19100,0
|
|
20240802,115000,198593600,19100,19100,19100,19100,1
|
|
20240802,114900,198574500,19090,19090,19090,19090,0
|
|
20240802,114800,198574500,19090,19090,19090,19090,0
|
|
20240802,114700,198574500,19090,19090,19090,19090,0
|
|
20240802,114600,198574500,19090,19090,19090,19090,0
|
|
20240802,114500,198574500,19090,19090,19090,19090,0
|
|
20240802,114400,198574500,19090,19090,19090,19090,0
|
|
20240802,114300,198574500,19090,19090,19090,19090,0
|
|
20240802,114200,198574500,19090,19070,19090,19070,38
|
|
20240802,114100,197849100,19070,19070,19070,19070,0
|
|
20240802,114000,197849100,19070,19070,19070,19070,0
|
|
20240802,113900,197849100,19070,19080,19080,19070,81
|
|
20240802,113800,196304100,19080,19080,19080,19080,0
|
|
20240802,113700,196304100,19080,19080,19080,19080,0
|
|
20240802,113600,196304100,19080,19080,19080,19080,120
|
|
20240802,113500,194014500,19090,19100,19100,19090,400
|
|
20240802,113400,186377870,19100,19100,19100,19100,0
|
|
20240802,113300,186377870,19100,19100,19100,19100,11
|
|
20240802,113200,186167770,19100,19100,19100,19100,0
|
|
20240802,113100,186167770,19100,19100,19100,19100,0
|
|
20240802,113000,186167770,19100,19100,19100,19100,11
|
|
20240802,112900,185957670,19100,19100,19100,19100,0
|
|
20240802,112800,185957670,19100,19100,19100,19100,51
|
|
20240802,112700,184983570,19100,19100,19100,19100,0
|
|
20240802,112600,184983570,19100,19100,19100,19100,263
|
|
20240802,112500,179960270,19110,19120,19120,19110,14
|
|
20240802,112400,179692670,19130,19120,19130,19120,14
|
|
20240802,112300,179424890,19120,19120,19120,19120,5
|
|
20240802,112200,179329290,19080,19080,19080,19080,0
|
|
20240802,112100,179329290,19080,19080,19080,19080,0
|
|
20240802,112000,179329290,19080,19090,19090,19080,427
|
|
20240802,111900,171177980,19080,19160,19170,19080,2670
|
|
20240802,111800,120119350,19160,19160,19160,19160,1
|
|
20240802,111700,120100190,19160,19160,19160,19160,0
|
|
20240802,111600,120100190,19160,19160,19160,19160,1
|
|
20240802,111500,120081030,19150,19150,19150,19150,12
|
|
20240802,111400,119851230,19160,19160,19160,19160,433
|
|
20240802,111300,111554950,19170,19190,19190,19170,376
|
|
20240802,111200,104344690,19200,19200,19200,19200,0
|
|
20240802,111100,104344690,19200,19200,19200,19200,1
|
|
20240802,111000,104325490,19200,19200,19200,19200,0
|
|
20240802,110900,104325490,19200,19200,19200,19200,0
|
|
20240802,110800,104325490,19200,19200,19200,19200,5
|
|
20240802,110700,104229490,19190,19190,19190,19190,1
|
|
20240802,110600,104210300,19190,19190,19190,19190,0
|
|
20240802,110500,104210300,19190,19190,19190,19190,18
|
|
20240802,110400,103864880,19190,19190,19190,19190,0
|
|
20240802,110300,103864880,19190,19190,19190,19190,0
|
|
20240802,110200,103864880,19190,19190,19190,19190,0
|
|
20240802,110100,103864880,19190,19190,19190,19190,0
|
|
20240802,110000,103864880,19190,19190,19190,19190,0
|
|
20240802,105900,103864880,19190,19190,19190,19190,10
|
|
20240802,105800,103672980,19190,19190,19190,19190,10
|
|
20240802,105700,103481080,19190,19190,19190,19190,1
|
|
20240802,105600,103461890,19180,19180,19180,19180,0
|
|
20240802,105500,103461890,19180,19180,19180,19180,1
|
|
20240802,105400,103442710,19180,19180,19180,19180,0
|
|
20240802,105300,103442710,19180,19180,19180,19180,0
|
|
20240802,105200,103442710,19180,19200,19200,19180,331
|
|
20240802,105100,97092450,19210,19210,19210,19210,0
|
|
20240802,105000,97092450,19210,19210,19210,19210,46
|
|
20240802,104900,96208790,19210,19210,19210,19210,14
|
|
20240802,104800,95939850,19220,19220,19220,19220,0
|
|
20240802,104700,95939850,19220,19220,19220,19220,3
|
|
20240802,104600,95882190,19230,19230,19230,19230,0
|
|
20240802,104500,95882190,19230,19230,19230,19230,0
|
|
20240802,104400,95882190,19230,19230,19230,19230,0
|
|
20240802,104300,95882190,19230,19230,19230,19230,0
|
|
20240802,104200,95882190,19230,19230,19230,19230,3
|
|
20240802,104100,95824500,19240,19250,19250,19240,429
|
|
20240802,104000,87570500,19260,19220,19260,19220,5
|
|
20240802,103900,87474320,19200,19200,19200,19200,20
|
|
20240802,103800,87090320,19200,19200,19200,19200,28
|
|
20240802,103700,86552720,19200,19200,19200,19200,140
|
|
20240802,103600,83864720,19220,19220,19220,19220,0
|
|
20240802,103500,83864720,19220,19220,19220,19220,0
|
|
20240802,103400,83864720,19220,19220,19220,19220,0
|
|
20240802,103300,83864720,19220,19220,19220,19220,0
|
|
20240802,103200,83864720,19220,19220,19220,19220,0
|
|
20240802,103100,83864720,19220,19220,19220,19220,12
|
|
20240802,103000,83634080,19200,19200,19200,19200,0
|
|
20240802,102900,83634080,19200,19200,19200,19200,20
|
|
20240802,102800,83250080,19200,19200,19200,19200,0
|
|
20240802,102700,83250080,19200,19200,19200,19200,0
|
|
20240802,102600,83250080,19200,19200,19200,19200,0
|
|
20240802,102500,83250080,19200,19200,19200,19200,60
|
|
20240802,102400,82098080,19200,19200,19200,19200,0
|
|
20240802,102300,82098080,19200,19200,19200,19200,0
|
|
20240802,102200,82098080,19200,19200,19200,19200,0
|
|
20240802,102100,82098080,19200,19200,19210,19200,314
|
|
20240802,102000,76067270,19190,19190,19190,19190,0
|
|
20240802,101900,76067270,19190,19200,19200,19190,380
|
|
20240802,101800,68771910,19210,19210,19210,19210,1
|
|
20240802,101700,68752700,19210,19210,19210,19210,0
|
|
20240802,101600,68752700,19210,19210,19210,19210,10
|
|
20240802,101500,68560600,19220,19220,19220,19220,0
|
|
20240802,101400,68560600,19220,19220,19220,19220,1
|
|
20240802,101300,68541380,19200,19200,19200,19200,13
|
|
20240802,101200,68291780,19210,19210,19210,19210,17
|
|
20240802,101100,67965210,19200,19200,19200,19200,0
|
|
20240802,101000,67965210,19200,19200,19200,19200,0
|
|
20240802,100900,67965210,19200,19200,19200,19200,0
|
|
20240802,100800,67965210,19200,19200,19200,19200,0
|
|
20240802,100700,67965210,19200,19200,19200,19200,0
|
|
20240802,100600,67965210,19200,19200,19200,19200,0
|
|
20240802,100500,67965210,19200,19200,19200,19200,0
|
|
20240802,100400,67965210,19200,19200,19200,19200,0
|
|
20240802,100300,67965210,19200,19200,19200,19200,100
|
|
20240802,100200,66045210,19220,19220,19220,19220,0
|
|
20240802,100100,66045210,19220,19220,19220,19220,0
|
|
20240802,100000,66045210,19220,19220,19220,19220,2
|
|
20240802,095900,66006770,19220,19220,19220,19220,100
|
|
20240802,095800,64084770,19220,19220,19220,19220,0
|
|
20240802,095700,64084770,19220,19220,19220,19220,0
|
|
20240802,095600,64084770,19220,19220,19220,19220,0
|
|
20240802,095500,64084770,19220,19220,19220,19220,3
|
|
20240802,095400,64027110,19210,19210,19210,19210,0
|
|
20240802,095300,64027110,19210,19210,19210,19210,0
|
|
20240802,095200,64027110,19210,19210,19210,19210,0
|
|
20240802,095100,64027110,19210,19210,19210,19210,10
|
|
20240802,095000,63835010,19210,19210,19210,19210,201
|
|
20240802,094900,59973800,19220,19220,19220,19220,0
|
|
20240802,094800,59973800,19220,19220,19220,19220,0
|
|
20240802,094700,59973800,19220,19200,19220,19200,26
|
|
20240802,094600,59474100,19220,19220,19220,19220,0
|
|
20240802,094500,59474100,19220,19200,19220,19200,31
|
|
20240802,094400,58878880,19200,19200,19200,19200,5
|
|
20240802,094300,58782880,19190,19190,19190,19190,1
|
|
20240802,094200,58763690,19200,19200,19200,19200,0
|
|
20240802,094100,58763690,19200,19200,19200,19200,3
|
|
20240802,094000,58706090,19200,19200,19200,19200,1
|
|
20240802,093900,58686890,19200,19200,19200,19200,0
|
|
20240802,093800,58686890,19200,19200,19200,19200,3
|
|
20240802,093700,58629290,19180,19180,19180,19180,0
|
|
20240802,093600,58629290,19180,19180,19180,19180,26
|
|
20240802,093500,58130610,19160,19160,19160,19160,0
|
|
20240802,093400,58130610,19160,19160,19160,19160,0
|
|
20240802,093300,58130610,19160,19160,19160,19160,14
|
|
20240802,093200,57862370,19160,19160,19160,19160,80
|
|
20240802,093100,56329570,19160,19160,19160,19160,0
|
|
20240802,093000,56329570,19160,19160,19160,19160,1
|
|
20240802,092900,56310410,19140,19140,19140,19140,0
|
|
20240802,092800,56310410,19140,19140,19140,19140,0
|
|
20240802,092700,56310410,19140,19150,19150,19140,38
|
|
20240802,092600,55582990,19160,19160,19160,19140,139
|
|
20240802,092500,52921890,19150,19150,19150,19150,0
|
|
20240802,092400,52921890,19150,19150,19150,19150,22
|
|
20240802,092300,52500590,19150,19150,19150,19150,72
|
|
20240802,092200,51121790,19150,19150,19150,19150,0
|
|
20240802,092100,51121790,19150,19150,19150,19150,0
|
|
20240802,092000,51121790,19150,19150,19150,19150,0
|
|
20240802,091900,51121790,19150,19170,19170,19150,232
|
|
20240802,091800,46678090,19180,19180,19180,19180,0
|
|
20240802,091700,46678090,19180,19190,19190,19180,378
|
|
20240802,091600,39426450,19360,19360,19360,19360,10
|
|
20240802,091500,39232850,19160,19190,19390,19160,339
|
|
20240802,091400,32695270,19200,19200,19200,19200,248
|
|
20240802,091300,27933670,19200,19200,19200,19200,147
|
|
20240802,091200,25111270,19200,19200,19200,19200,350
|
|
20240802,091100,18391270,19210,19210,19210,19210,0
|
|
20240802,091000,18391270,19210,19230,19230,19210,30
|
|
20240802,090900,17814950,19200,19210,19210,19200,440
|
|
20240802,090800,9366830,19210,19300,19300,19210,441
|
|
20240802,090700,889300,19300,19300,19300,19300,0
|
|
20240802,090600,889300,19300,19300,19300,19300,0
|
|
20240802,090500,889300,19300,19300,19300,19300,6
|
|
20240802,090400,773500,19300,19300,19300,19300,23
|
|
20240802,090300,329600,19360,19360,19360,19360,1
|
|
20240802,090200,310240,19390,19390,19390,19390,0
|
|
20240802,090100,310240,19390,19390,19390,19390,0
|
|
20240802,090000,310240,19390,19390,19390,19390,16
|