579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,183600,302083980,19110,19110,19110,19110,257
|
|
20240820,183500,302083980,19110,19110,19110,19110,0
|
|
20240820,183400,302083980,19110,19110,19110,19110,0
|
|
20240820,183300,302083980,19110,19110,19110,19110,0
|
|
20240820,183200,302083980,19110,19110,19110,19110,0
|
|
20240820,183100,302083980,19110,19110,19110,19110,0
|
|
20240820,183000,302083980,19110,19110,19110,19110,0
|
|
20240820,182900,302083980,19110,19110,19110,19110,0
|
|
20240820,182800,302083980,19110,19110,19110,19110,0
|
|
20240820,182700,302083980,19110,19110,19110,19110,0
|
|
20240820,182600,302083980,19110,19110,19110,19110,0
|
|
20240820,182500,302083980,19110,19110,19110,19110,0
|
|
20240820,182400,302083980,19110,19110,19110,19110,0
|
|
20240820,182300,302083980,19110,19110,19110,19110,0
|
|
20240820,182200,302083980,19110,19110,19110,19110,0
|
|
20240820,182100,302083980,19110,19110,19110,19110,0
|
|
20240820,182000,302083980,19110,19110,19110,19110,0
|
|
20240820,181900,302083980,19110,19110,19110,19110,0
|
|
20240820,181800,302083980,19110,19110,19110,19110,0
|
|
20240820,181700,302083980,19110,19110,19110,19110,0
|
|
20240820,181600,302083980,19110,19110,19110,19110,0
|
|
20240820,181500,302083980,19110,19110,19110,19110,0
|
|
20240820,181400,302083980,19110,19110,19110,19110,0
|
|
20240820,181300,302083980,19110,19110,19110,19110,0
|
|
20240820,181200,302083980,19110,19110,19110,19110,0
|
|
20240820,181100,302083980,19110,19110,19110,19110,0
|
|
20240820,181000,302083980,19110,19110,19110,19110,0
|
|
20240820,180900,302083980,19110,19110,19110,19110,0
|
|
20240820,180800,302083980,19110,19110,19110,19110,0
|
|
20240820,180700,302083980,19110,19110,19110,19110,0
|
|
20240820,180600,302083980,19110,19110,19110,19110,257
|
|
20240820,180500,302083980,19110,19110,19110,19110,0
|
|
20240820,180400,302083980,19110,19110,19110,19110,0
|
|
20240820,180300,302083980,19110,19110,19110,19110,0
|
|
20240820,180200,302083980,19110,19110,19110,19110,0
|
|
20240820,180100,302083980,19110,19110,19110,19110,0
|
|
20240820,180000,302083980,19110,19110,19110,19110,0
|
|
20240820,175900,302083980,19110,19110,19110,19110,0
|
|
20240820,175800,302083980,19110,19110,19110,19110,0
|
|
20240820,175700,302083980,19110,19110,19110,19110,0
|
|
20240820,175600,302083980,19110,19110,19110,19110,0
|
|
20240820,175500,302083980,19110,19110,19110,19110,0
|
|
20240820,175400,302083980,19110,19110,19110,19110,0
|
|
20240820,175300,302083980,19110,19110,19110,19110,0
|
|
20240820,175200,302083980,19110,19110,19110,19110,0
|
|
20240820,175100,302083980,19110,19110,19110,19110,0
|
|
20240820,175000,302083980,19110,19110,19110,19110,0
|
|
20240820,174900,302083980,19110,19110,19110,19110,0
|
|
20240820,174800,302083980,19110,19110,19110,19110,0
|
|
20240820,174700,302083980,19110,19110,19110,19110,0
|
|
20240820,174600,302083980,19110,19110,19110,19110,0
|
|
20240820,174500,302083980,19110,19110,19110,19110,0
|
|
20240820,174400,302083980,19110,19110,19110,19110,0
|
|
20240820,174300,302083980,19110,19110,19110,19110,0
|
|
20240820,174200,302083980,19110,19110,19110,19110,0
|
|
20240820,174100,302083980,19110,19110,19110,19110,0
|
|
20240820,174000,302083980,19110,19110,19110,19110,0
|
|
20240820,173900,302083980,19110,19110,19110,19110,0
|
|
20240820,173800,302083980,19110,19110,19110,19110,0
|
|
20240820,173700,302083980,19110,19110,19110,19110,0
|
|
20240820,173600,302083980,19110,19110,19110,19110,257
|
|
20240820,173500,302083980,19110,19110,19110,19110,0
|
|
20240820,173400,302083980,19110,19110,19110,19110,0
|
|
20240820,173300,302083980,19110,19110,19110,19110,0
|
|
20240820,173200,302083980,19110,19110,19110,19110,0
|
|
20240820,173100,302083980,19110,19110,19110,19110,0
|
|
20240820,173000,302083980,19110,19110,19110,19110,0
|
|
20240820,172900,302083980,19110,19110,19110,19110,0
|
|
20240820,172800,302083980,19110,19110,19110,19110,0
|
|
20240820,172700,302083980,19110,19110,19110,19110,0
|
|
20240820,172600,302083980,19110,19110,19110,19110,0
|
|
20240820,172500,302083980,19110,19110,19110,19110,0
|
|
20240820,172400,302083980,19110,19110,19110,19110,0
|
|
20240820,172300,302083980,19110,19110,19110,19110,0
|
|
20240820,172200,302083980,19110,19110,19110,19110,0
|
|
20240820,172100,302083980,19110,19110,19110,19110,0
|
|
20240820,172000,302083980,19110,19110,19110,19110,0
|
|
20240820,171900,302083980,19110,19110,19110,19110,0
|
|
20240820,171800,302083980,19110,19110,19110,19110,0
|
|
20240820,171700,302083980,19110,19110,19110,19110,0
|
|
20240820,171600,302083980,19110,19110,19110,19110,0
|
|
20240820,171500,302083980,19110,19110,19110,19110,0
|
|
20240820,171400,302083980,19110,19110,19110,19110,0
|
|
20240820,171300,302083980,19110,19110,19110,19110,0
|
|
20240820,171200,302083980,19110,19110,19110,19110,0
|
|
20240820,171100,302083980,19110,19110,19110,19110,0
|
|
20240820,171000,302083980,19110,19110,19110,19110,0
|
|
20240820,170900,302083980,19110,19110,19110,19110,0
|
|
20240820,170800,302083980,19110,19110,19110,19110,0
|
|
20240820,170700,302083980,19110,19110,19110,19110,0
|
|
20240820,170600,302083980,19110,19110,19110,19110,257
|
|
20240820,170500,302083980,19110,19110,19110,19110,0
|
|
20240820,170400,302083980,19110,19110,19110,19110,0
|
|
20240820,170300,302083980,19110,19110,19110,19110,0
|
|
20240820,170200,302083980,19110,19110,19110,19110,0
|
|
20240820,170100,302083980,19110,19110,19110,19110,0
|
|
20240820,170000,302083980,19110,19110,19110,19110,0
|
|
20240820,165900,302083980,19110,19110,19110,19110,0
|
|
20240820,165800,302083980,19110,19110,19110,19110,0
|
|
20240820,165700,302083980,19110,19110,19110,19110,0
|
|
20240820,165600,302083980,19110,19110,19110,19110,0
|
|
20240820,165500,302083980,19110,19110,19110,19110,0
|
|
20240820,165400,302083980,19110,19110,19110,19110,0
|
|
20240820,165300,302083980,19110,19110,19110,19110,0
|
|
20240820,165200,302083980,19110,19110,19110,19110,0
|
|
20240820,165100,302083980,19110,19110,19110,19110,0
|
|
20240820,165000,302083980,19110,19110,19110,19110,0
|
|
20240820,164900,302083980,19110,19110,19110,19110,0
|
|
20240820,164800,302083980,19110,19110,19110,19110,0
|
|
20240820,164700,302083980,19110,19110,19110,19110,0
|
|
20240820,164600,302083980,19110,19110,19110,19110,0
|
|
20240820,164500,302083980,19110,19110,19110,19110,0
|
|
20240820,164400,302083980,19110,19110,19110,19110,0
|
|
20240820,164300,302083980,19110,19110,19110,19110,0
|
|
20240820,164200,302083980,19110,19110,19110,19110,0
|
|
20240820,164100,302083980,19110,19110,19110,19110,0
|
|
20240820,164000,302083980,19110,19110,19110,19110,0
|
|
20240820,163900,302083980,19110,19110,19110,19110,0
|
|
20240820,163800,302083980,19110,19110,19110,19110,0
|
|
20240820,163700,302083980,19110,19110,19110,19110,0
|
|
20240820,163600,302083980,19110,19110,19110,19110,257
|
|
20240820,163500,302083980,19110,19110,19110,19110,0
|
|
20240820,163400,302083980,19110,19110,19110,19110,0
|
|
20240820,163300,302083980,19110,19110,19110,19110,0
|
|
20240820,163200,302083980,19110,19110,19110,19110,0
|
|
20240820,163100,302083980,19110,19110,19110,19110,0
|
|
20240820,163000,302083980,19110,19110,19110,19110,0
|
|
20240820,162900,302083980,19110,19110,19110,19110,0
|
|
20240820,162800,302083980,19110,19110,19110,19110,0
|
|
20240820,162700,302083980,19110,19110,19110,19110,0
|
|
20240820,162600,302083980,19110,19110,19110,19110,0
|
|
20240820,162500,302083980,19110,19110,19110,19110,0
|
|
20240820,162400,302083980,19110,19110,19110,19110,0
|
|
20240820,162300,302083980,19110,19110,19110,19110,0
|
|
20240820,162200,302083980,19110,19110,19110,19110,0
|
|
20240820,162100,302083980,19110,19110,19110,19110,0
|
|
20240820,162000,302083980,19110,19110,19110,19110,0
|
|
20240820,161900,302083980,19110,19110,19110,19110,0
|
|
20240820,161800,302083980,19110,19110,19110,19110,0
|
|
20240820,161700,302083980,19110,19110,19110,19110,0
|
|
20240820,161600,302083980,19110,19110,19110,19110,0
|
|
20240820,161500,302083980,19110,19110,19110,19110,0
|
|
20240820,161400,302083980,19110,19110,19110,19110,0
|
|
20240820,161300,302083980,19110,19110,19110,19110,0
|
|
20240820,161200,302083980,19110,19110,19110,19110,0
|
|
20240820,161100,302083980,19110,19110,19110,19110,0
|
|
20240820,161000,302083980,19110,19110,19110,19110,0
|
|
20240820,160900,302083980,19110,19110,19110,19110,0
|
|
20240820,160800,302083980,19110,19110,19110,19110,0
|
|
20240820,160700,302083980,19110,19110,19110,19110,0
|
|
20240820,160600,302083980,19110,19110,19110,19110,257
|
|
20240820,160500,302083980,19110,19110,19110,19110,0
|
|
20240820,160400,302083980,19110,19110,19110,19110,0
|
|
20240820,160300,302083980,19110,19110,19110,19110,0
|
|
20240820,160200,302083980,19110,19110,19110,19110,0
|
|
20240820,160100,302083980,19110,19110,19110,19110,0
|
|
20240820,160000,302083980,19110,19110,19110,19110,0
|
|
20240820,155900,302083980,19110,19110,19110,19110,0
|
|
20240820,155800,302083980,19110,19110,19110,19110,0
|
|
20240820,155700,302083980,19110,19110,19110,19110,0
|
|
20240820,155600,302083980,19110,19110,19110,19110,0
|
|
20240820,155500,302083980,19110,19110,19110,19110,0
|
|
20240820,155400,302083980,19110,19110,19110,19110,0
|
|
20240820,155300,302083980,19110,19110,19110,19110,0
|
|
20240820,155200,302083980,19110,19110,19110,19110,0
|
|
20240820,155100,302083980,19110,19110,19110,19110,0
|
|
20240820,155000,302083980,19110,19110,19110,19110,0
|
|
20240820,154900,302083980,19110,19110,19110,19110,0
|
|
20240820,154800,302083980,19110,19110,19110,19110,0
|
|
20240820,154700,302083980,19110,19110,19110,19110,0
|
|
20240820,154600,302083980,19110,19110,19110,19110,0
|
|
20240820,154500,302083980,19110,19110,19110,19110,0
|
|
20240820,154400,302083980,19110,19110,19110,19110,0
|
|
20240820,154300,302083980,19110,19110,19110,19110,0
|
|
20240820,154200,302083980,19110,19110,19110,19110,0
|
|
20240820,154100,302083980,19110,19110,19110,19110,0
|
|
20240820,154000,302083980,19110,19110,19110,19110,0
|
|
20240820,153900,302083980,19110,19110,19110,19110,0
|
|
20240820,153800,302083980,19110,19110,19110,19110,0
|
|
20240820,153700,302083980,19110,19110,19110,19110,0
|
|
20240820,153600,302083980,19110,19110,19110,19110,257
|
|
20240820,153500,302083980,19110,19110,19110,19110,0
|
|
20240820,153400,302083980,19110,19110,19110,19110,0
|
|
20240820,153300,302083980,19110,19110,19110,19110,0
|
|
20240820,153200,302083980,19110,19110,19110,19110,0
|
|
20240820,153100,302083980,19110,19110,19110,19110,0
|
|
20240820,153000,302083980,19110,19110,19110,19110,257
|
|
20240820,152900,297172710,19120,19120,19120,19120,0
|
|
20240820,152800,297172710,19120,19120,19120,19120,0
|
|
20240820,152700,297172710,19120,19120,19120,19120,0
|
|
20240820,152600,297172710,19120,19120,19120,19120,0
|
|
20240820,152500,297172710,19120,19120,19120,19120,0
|
|
20240820,152400,297172710,19120,19120,19120,19120,0
|
|
20240820,152300,297172710,19120,19120,19120,19120,0
|
|
20240820,152200,297172710,19120,19120,19120,19120,0
|
|
20240820,152100,297172710,19120,19120,19120,19120,0
|
|
20240820,152000,297172710,19120,19120,19120,19120,0
|
|
20240820,151900,297172710,19120,19120,19120,19120,0
|
|
20240820,151800,297172710,19120,19120,19120,19120,0
|
|
20240820,151700,297172710,19120,19120,19120,19120,13
|
|
20240820,151600,296924150,19120,19120,19120,19120,0
|
|
20240820,151500,296924150,19120,19120,19120,19120,1
|
|
20240820,151400,296905030,19120,19120,19120,19120,0
|
|
20240820,151300,296905030,19120,19150,19150,19120,212
|
|
20240820,151200,292851100,19140,19140,19140,19140,3
|
|
20240820,151100,292793680,19160,19160,19160,19160,1
|
|
20240820,151000,292774520,19140,19130,19140,19120,14
|
|
20240820,150900,292506670,19160,19160,19160,19160,0
|
|
20240820,150800,292506670,19160,19160,19160,19160,1
|
|
20240820,150700,292487510,19160,19140,19160,19140,4
|
|
20240820,150600,292410890,19160,19140,19160,19140,17
|
|
20240820,150500,292085190,19130,19130,19130,19130,5
|
|
20240820,150400,291989540,19170,19170,19170,19170,0
|
|
20240820,150300,291989540,19170,19170,19170,19170,0
|
|
20240820,150200,291989540,19170,19170,19170,19170,0
|
|
20240820,150100,291989540,19170,19170,19170,19170,0
|
|
20240820,150000,291989540,19170,19110,19170,19110,3
|
|
20240820,145900,291932130,19130,19130,19130,19130,2
|
|
20240820,145800,291893870,19170,19130,19170,19130,3
|
|
20240820,145700,291836440,19170,19130,19170,19130,100
|
|
20240820,145600,289921500,19120,19120,19120,19120,0
|
|
20240820,145500,289921500,19120,19120,19120,19120,0
|
|
20240820,145400,289921500,19120,19120,19120,19120,0
|
|
20240820,145300,289921500,19120,19120,19120,19120,310
|
|
20240820,145200,283994300,19150,19150,19150,19150,0
|
|
20240820,145100,283994300,19150,19110,19150,19110,6
|
|
20240820,145000,283879590,19110,19110,19110,19110,0
|
|
20240820,144900,283879590,19110,19110,19110,19110,0
|
|
20240820,144800,283879590,19110,19110,19110,19110,0
|
|
20240820,144700,283879590,19110,19110,19110,19110,0
|
|
20240820,144600,283879590,19110,19140,19140,19110,5
|
|
20240820,144500,283783920,19150,19150,19150,19150,0
|
|
20240820,144400,283783920,19150,19150,19150,19150,96
|
|
20240820,144300,281945520,19150,19150,19150,19150,0
|
|
20240820,144200,281945520,19150,19150,19150,19150,0
|
|
20240820,144100,281945520,19150,19150,19150,19150,0
|
|
20240820,144000,281945520,19150,19150,19150,19150,1
|
|
20240820,143900,281926370,19140,19140,19140,19140,0
|
|
20240820,143800,281926370,19140,19140,19140,19140,0
|
|
20240820,143700,281926370,19140,19140,19140,19140,0
|
|
20240820,143600,281926370,19140,19140,19140,19140,0
|
|
20240820,143500,281926370,19140,19140,19140,19140,0
|
|
20240820,143400,281926370,19140,19130,19140,19130,392
|
|
20240820,143300,274424030,19140,19140,19140,19140,0
|
|
20240820,143200,274424030,19140,19140,19140,19140,0
|
|
20240820,143100,274424030,19140,19140,19140,19140,0
|
|
20240820,143000,274424030,19140,19140,19140,19140,0
|
|
20240820,142900,274424030,19140,19140,19140,19140,0
|
|
20240820,142800,274424030,19140,19130,19140,19130,2
|
|
20240820,142700,274385760,19140,19140,19140,19140,0
|
|
20240820,142600,274385760,19140,19130,19140,19110,442
|
|
20240820,142500,265928400,19140,19120,19140,19120,2
|
|
20240820,142400,265890140,19110,19110,19110,19110,1
|
|
20240820,142300,265871030,19100,19100,19100,19100,0
|
|
20240820,142200,265871030,19100,19100,19100,19100,0
|
|
20240820,142100,265871030,19100,19100,19100,19100,0
|
|
20240820,142000,265871030,19100,19100,19100,19100,0
|
|
20240820,141900,265871030,19100,19100,19100,19100,0
|
|
20240820,141800,265871030,19100,19100,19100,19100,0
|
|
20240820,141700,265871030,19100,19100,19100,19100,1
|
|
20240820,141600,265851930,19090,19090,19090,19090,1
|
|
20240820,141500,265832840,19080,19080,19080,19080,60
|
|
20240820,141400,264688040,19100,19100,19100,19100,0
|
|
20240820,141300,264688040,19100,19100,19100,19100,0
|
|
20240820,141200,264688040,19100,19110,19110,19100,576
|
|
20240820,141100,253686100,19130,19130,19130,19130,0
|
|
20240820,141000,253686100,19130,19130,19130,19130,0
|
|
20240820,140900,253686100,19130,19130,19130,19130,0
|
|
20240820,140800,253686100,19130,19130,19130,19130,0
|
|
20240820,140700,253686100,19130,19130,19130,19130,0
|
|
20240820,140600,253686100,19130,19130,19130,19130,0
|
|
20240820,140500,253686100,19130,19130,19130,19130,0
|
|
20240820,140400,253686100,19130,19130,19130,19130,0
|
|
20240820,140300,253686100,19130,19130,19130,19130,0
|
|
20240820,140200,253686100,19130,19130,19130,19130,0
|
|
20240820,140100,253686100,19130,19130,19130,19130,0
|
|
20240820,140000,253686100,19130,19130,19130,19130,0
|
|
20240820,135900,253686100,19130,19090,19130,19090,583
|
|
20240820,135800,242547630,19080,19080,19080,19080,0
|
|
20240820,135700,242547630,19080,19080,19080,19080,0
|
|
20240820,135600,242547630,19080,19080,19080,19080,0
|
|
20240820,135500,242547630,19080,19080,19080,19080,0
|
|
20240820,135400,242547630,19080,19080,19080,19080,0
|
|
20240820,135300,242547630,19080,19080,19080,19080,0
|
|
20240820,135200,242547630,19080,19080,19080,19080,0
|
|
20240820,135100,242547630,19080,19080,19080,19080,0
|
|
20240820,135000,242547630,19080,19080,19080,19080,0
|
|
20240820,134900,242547630,19080,19080,19080,19080,0
|
|
20240820,134800,242547630,19080,19080,19080,19080,10
|
|
20240820,134700,242356830,19100,19100,19100,19100,10
|
|
20240820,134600,242165830,19100,19100,19100,19100,0
|
|
20240820,134500,242165830,19100,19100,19100,19100,100
|
|
20240820,134400,240255830,19100,19100,19100,19100,0
|
|
20240820,134300,240255830,19100,19100,19100,19100,0
|
|
20240820,134200,240255830,19100,19100,19100,19100,0
|
|
20240820,134100,240255830,19100,19100,19100,19100,16
|
|
20240820,134000,239950230,19080,19080,19080,19080,1
|
|
20240820,133900,239931150,19100,19100,19100,19100,0
|
|
20240820,133800,239931150,19100,19100,19100,19100,1
|
|
20240820,133700,239912050,19080,19080,19080,19080,0
|
|
20240820,133600,239912050,19080,19080,19080,19080,0
|
|
20240820,133500,239912050,19080,19080,19080,19080,0
|
|
20240820,133400,239912050,19080,19080,19080,19080,0
|
|
20240820,133300,239912050,19080,19080,19080,19080,0
|
|
20240820,133200,239912050,19080,19080,19080,19080,0
|
|
20240820,133100,239912050,19080,19080,19080,19080,1
|
|
20240820,133000,239892970,19080,19080,19080,19080,0
|
|
20240820,132900,239892970,19080,19080,19080,19080,154
|
|
20240820,132800,236954650,19080,19080,19080,19080,0
|
|
20240820,132700,236954650,19080,19080,19080,19080,0
|
|
20240820,132600,236954650,19080,19080,19080,19080,0
|
|
20240820,132500,236954650,19080,19080,19080,19080,0
|
|
20240820,132400,236954650,19080,19080,19080,19080,6
|
|
20240820,132300,236840170,19100,19100,19100,19100,0
|
|
20240820,132200,236840170,19100,19100,19100,19100,2
|
|
20240820,132100,236801970,19100,19100,19100,19100,12
|
|
20240820,132000,236572770,19100,19100,19100,19100,8
|
|
20240820,131900,236419970,19120,19120,19120,19120,0
|
|
20240820,131800,236419970,19120,19120,19120,19120,0
|
|
20240820,131700,236419970,19120,19120,19120,19120,1
|
|
20240820,131600,236400850,19120,19110,19120,19100,91
|
|
20240820,131500,234662720,19130,19130,19130,19130,0
|
|
20240820,131400,234662720,19130,19130,19130,19130,1
|
|
20240820,131300,234643590,19130,19130,19130,19130,0
|
|
20240820,131200,234643590,19130,19130,19130,19130,1
|
|
20240820,131100,234624460,19130,19130,19130,19130,0
|
|
20240820,131000,234624460,19130,19130,19130,19130,2
|
|
20240820,130900,234586200,19130,19130,19130,19130,0
|
|
20240820,130800,234586200,19130,19140,19140,19130,2
|
|
20240820,130700,234547930,19100,19100,19100,19100,0
|
|
20240820,130600,234547930,19100,19080,19100,19080,6
|
|
20240820,130500,234433430,19100,19100,19100,19100,2
|
|
20240820,130400,234395230,19100,19100,19120,19100,3
|
|
20240820,130300,234337910,19080,19100,19100,19080,152
|
|
20240820,130200,231437730,19100,19100,19100,19100,0
|
|
20240820,130100,231437730,19100,19100,19100,19100,1
|
|
20240820,130000,231418630,19100,19100,19100,19100,1
|
|
20240820,125900,231399530,19100,19100,19100,19100,0
|
|
20240820,125800,231399530,19100,19100,19100,19100,1
|
|
20240820,125700,231380430,19100,19100,19100,19100,1
|
|
20240820,125600,231361330,19100,19100,19100,19100,0
|
|
20240820,125500,231361330,19100,19100,19100,19100,2
|
|
20240820,125400,231323130,19070,19070,19070,19070,0
|
|
20240820,125300,231323130,19070,19070,19070,19070,0
|
|
20240820,125200,231323130,19070,19070,19070,19070,0
|
|
20240820,125100,231323130,19070,19070,19070,19070,0
|
|
20240820,125000,231323130,19070,19060,19070,19060,313
|
|
20240820,124900,225355250,19080,19100,19100,19070,1251
|
|
20240820,124800,201481620,19110,19110,19110,19110,0
|
|
20240820,124700,201481620,19110,19110,19110,19110,0
|
|
20240820,124600,201481620,19110,19100,19110,19100,2
|
|
20240820,124500,201443410,19090,19090,19090,19090,0
|
|
20240820,124400,201443410,19090,19090,19090,19090,10
|
|
20240820,124300,201252510,19090,19090,19090,19090,0
|
|
20240820,124200,201252510,19090,19090,19090,19090,3
|
|
20240820,124100,201195240,19090,19090,19090,19090,0
|
|
20240820,124000,201195240,19090,19090,19090,19090,2
|
|
20240820,123900,201157060,19080,19080,19080,19080,0
|
|
20240820,123800,201157060,19080,19080,19080,19080,0
|
|
20240820,123700,201157060,19080,19080,19080,19080,25
|
|
20240820,123600,200680060,19070,19070,19070,19070,0
|
|
20240820,123500,200680060,19070,19070,19070,19070,0
|
|
20240820,123400,200680060,19070,19070,19070,19070,0
|
|
20240820,123300,200680060,19070,19070,19070,19070,46
|
|
20240820,123200,199802840,19080,19080,19080,19080,0
|
|
20240820,123100,199802840,19080,19080,19080,19080,1
|
|
20240820,123000,199783760,19080,19080,19080,19080,0
|
|
20240820,122900,199783760,19080,19080,19080,19080,0
|
|
20240820,122800,199783760,19080,19080,19080,19080,0
|
|
20240820,122700,199783760,19080,19080,19080,19080,0
|
|
20240820,122600,199783760,19080,19080,19080,19080,0
|
|
20240820,122500,199783760,19080,19080,19080,19080,192
|
|
20240820,122400,196120400,19090,19090,19090,19090,0
|
|
20240820,122300,196120400,19090,19090,19090,19090,0
|
|
20240820,122200,196120400,19090,19090,19090,19090,0
|
|
20240820,122100,196120400,19090,19090,19090,19090,0
|
|
20240820,122000,196120400,19090,19090,19090,19090,2
|
|
20240820,121900,196082220,19090,19090,19090,19090,18
|
|
20240820,121800,195738600,19090,19090,19090,19090,0
|
|
20240820,121700,195738600,19090,19090,19090,19090,0
|
|
20240820,121600,195738600,19090,19090,19090,19090,2
|
|
20240820,121500,195700420,19090,19090,19090,19090,0
|
|
20240820,121400,195700420,19090,19090,19090,19090,0
|
|
20240820,121300,195700420,19090,19090,19090,19090,0
|
|
20240820,121200,195700420,19090,19110,19110,19090,24
|
|
20240820,121100,195242240,19090,19090,19090,19090,0
|
|
20240820,121000,195242240,19090,19110,19180,19090,102
|
|
20240820,120900,193288630,19180,19180,19180,19180,0
|
|
20240820,120800,193288630,19180,19100,19180,19100,332
|
|
20240820,120700,186923840,19110,19110,19110,19110,1
|
|
20240820,120600,186904730,19160,19160,19160,19160,0
|
|
20240820,120500,186904730,19160,19160,19160,19160,0
|
|
20240820,120400,186904730,19160,19120,19160,19120,74
|
|
20240820,120300,185489020,19110,19090,19110,19090,2
|
|
20240820,120200,185450820,19110,19110,19110,19110,0
|
|
20240820,120100,185450820,19110,19110,19110,19110,1
|
|
20240820,120000,185431710,19090,19090,19090,19090,0
|
|
20240820,115900,185431710,19090,19090,19090,19090,0
|
|
20240820,115800,185431710,19090,19090,19090,19090,0
|
|
20240820,115700,185431710,19090,19090,19090,19090,0
|
|
20240820,115600,185431710,19090,19100,19100,19090,161
|
|
20240820,115500,182356720,19100,19100,19100,19100,1
|
|
20240820,115400,182337620,19120,19120,19120,19120,0
|
|
20240820,115300,182337620,19120,19120,19120,19120,0
|
|
20240820,115200,182337620,19120,19120,19120,19120,0
|
|
20240820,115100,182337620,19120,19120,19120,19120,0
|
|
20240820,115000,182337620,19120,19110,19120,19110,30
|
|
20240820,114900,181764310,19110,19110,19110,19110,0
|
|
20240820,114800,181764310,19110,19110,19110,19110,0
|
|
20240820,114700,181764310,19110,19110,19110,19110,0
|
|
20240820,114600,181764310,19110,19110,19110,19110,17
|
|
20240820,114500,181439440,19110,19110,19110,19110,0
|
|
20240820,114400,181439440,19110,19110,19110,19110,0
|
|
20240820,114300,181439440,19110,19110,19110,19110,1
|
|
20240820,114200,181420330,19100,19100,19100,19100,0
|
|
20240820,114100,181420330,19100,19100,19100,19100,3
|
|
20240820,114000,181363030,19100,19100,19100,19100,1
|
|
20240820,113900,181343930,19110,19110,19110,19110,0
|
|
20240820,113800,181343930,19110,19110,19110,19110,0
|
|
20240820,113700,181343930,19110,19110,19110,19110,0
|
|
20240820,113600,181343930,19110,19110,19110,19110,0
|
|
20240820,113500,181343930,19110,19110,19110,19110,2
|
|
20240820,113400,181305710,19110,19110,19110,19110,1
|
|
20240820,113300,181286600,19110,19110,19110,19110,0
|
|
20240820,113200,181286600,19110,19110,19110,19110,279
|
|
20240820,113100,175954910,19110,19110,19110,19110,0
|
|
20240820,113000,175954910,19110,19110,19110,19110,0
|
|
20240820,112900,175954910,19110,19110,19110,19110,0
|
|
20240820,112800,175954910,19110,19110,19110,19110,0
|
|
20240820,112700,175954910,19110,19110,19110,19110,41
|
|
20240820,112600,175171400,19090,19090,19090,19090,0
|
|
20240820,112500,175171400,19090,19090,19090,19090,0
|
|
20240820,112400,175171400,19090,19090,19090,19090,0
|
|
20240820,112300,175171400,19090,19090,19090,19090,148
|
|
20240820,112200,172346080,19100,19100,19100,19100,0
|
|
20240820,112100,172346080,19100,19100,19100,19100,0
|
|
20240820,112000,172346080,19100,19100,19100,19100,0
|
|
20240820,111900,172346080,19100,19100,19100,19100,0
|
|
20240820,111800,172346080,19100,19100,19100,19100,0
|
|
20240820,111700,172346080,19100,19100,19100,19100,0
|
|
20240820,111600,172346080,19100,19100,19100,19100,0
|
|
20240820,111500,172346080,19100,19100,19100,19100,0
|
|
20240820,111400,172346080,19100,19100,19100,19100,0
|
|
20240820,111300,172346080,19100,19100,19100,19100,13
|
|
20240820,111200,172097780,19120,19120,19120,19120,0
|
|
20240820,111100,172097780,19120,19120,19120,19120,0
|
|
20240820,111000,172097780,19120,19120,19120,19120,0
|
|
20240820,110900,172097780,19120,19120,19120,19120,0
|
|
20240820,110800,172097780,19120,19120,19120,19120,0
|
|
20240820,110700,172097780,19120,19120,19120,19120,0
|
|
20240820,110600,172097780,19120,19120,19180,19120,9
|
|
20240820,110500,171925330,19170,19120,19170,19120,2
|
|
20240820,110400,171887040,19140,19140,19140,19140,0
|
|
20240820,110300,171887040,19140,19120,19140,19120,3
|
|
20240820,110200,171829640,19100,19100,19100,19100,0
|
|
20240820,110100,171829640,19100,19100,19100,19100,1
|
|
20240820,110000,171810540,19100,19090,19110,19090,57
|
|
20240820,105900,170721530,19100,19180,19190,19100,108
|
|
20240820,105800,168649690,19190,19100,19190,19090,239
|
|
20240820,105700,164066600,19110,19110,19190,19110,125
|
|
20240820,105600,161668500,19170,19090,19170,19090,334
|
|
20240820,105500,155274500,19070,19070,19070,19070,1
|
|
20240820,105400,155255430,19070,19070,19070,19070,0
|
|
20240820,105300,155255430,19070,19070,19070,19070,0
|
|
20240820,105200,155255430,19070,19070,19070,19070,0
|
|
20240820,105100,155255430,19070,19070,19070,19070,0
|
|
20240820,105000,155255430,19070,19070,19070,19070,0
|
|
20240820,104900,155255430,19070,19070,19070,19070,4
|
|
20240820,104800,155179150,19070,19070,19070,19070,1
|
|
20240820,104700,155160080,19050,19050,19050,19050,0
|
|
20240820,104600,155160080,19050,19050,19050,19050,0
|
|
20240820,104500,155160080,19050,19050,19050,19050,0
|
|
20240820,104400,155160080,19050,19050,19140,19050,98
|
|
20240820,104300,153284540,19110,19100,19110,19050,48
|
|
20240820,104200,152368790,19050,19050,19060,19050,24
|
|
20240820,104100,151911370,19030,19030,19030,19030,0
|
|
20240820,104000,151911370,19030,19030,19030,19030,0
|
|
20240820,103900,151911370,19030,19030,19030,19030,323
|
|
20240820,103800,145764680,19030,19030,19030,19030,0
|
|
20240820,103700,145764680,19030,19030,19030,19030,0
|
|
20240820,103600,145764680,19030,19030,19030,19030,0
|
|
20240820,103500,145764680,19030,19030,19030,19030,0
|
|
20240820,103400,145764680,19030,19030,19030,19030,0
|
|
20240820,103300,145764680,19030,19040,19040,19030,200
|
|
20240820,103200,141958670,19040,19040,19040,19040,0
|
|
20240820,103100,141958670,19040,19040,19040,19040,0
|
|
20240820,103000,141958670,19040,19040,19040,19040,0
|
|
20240820,102900,141958670,19040,19040,19040,19040,0
|
|
20240820,102800,141958670,19040,19040,19040,19040,246
|
|
20240820,102700,137274830,19050,19050,19100,19050,213
|
|
20240820,102600,133206680,19040,19040,19040,19040,203
|
|
20240820,102500,129341560,19140,19040,19140,19040,41
|
|
20240820,102400,128556920,19040,19040,19040,19040,1
|
|
20240820,102300,128537880,19020,19020,19020,19020,1
|
|
20240820,102200,128518860,19130,19020,19130,19020,12
|
|
20240820,102100,128289630,19000,19000,19000,19000,250
|
|
20240820,102000,123539630,19010,19010,19010,19010,23
|
|
20240820,101900,123102400,19000,19020,19020,19000,850
|
|
20240820,101800,106935860,19020,19020,19020,19020,500
|
|
20240820,101700,97425860,19040,19040,19040,19040,40
|
|
20240820,101600,96664260,19040,19040,19040,19040,0
|
|
20240820,101500,96664260,19040,19040,19040,19040,0
|
|
20240820,101400,96664260,19040,19040,19040,19040,0
|
|
20240820,101300,96664260,19040,19040,19040,19040,15
|
|
20240820,101200,96378660,19040,19040,19040,19040,201
|
|
20240820,101100,92551620,19140,19060,19140,19060,105
|
|
20240820,101000,90550160,19060,19060,19060,19060,0
|
|
20240820,100900,90550160,19060,19060,19060,19060,0
|
|
20240820,100800,90550160,19060,19080,19080,19060,165
|
|
20240820,100700,87403260,19080,19080,19080,19080,1
|
|
20240820,100600,87384180,19060,19060,19060,19060,0
|
|
20240820,100500,87384180,19060,19060,19060,19060,0
|
|
20240820,100400,87384180,19060,19060,19060,19060,0
|
|
20240820,100300,87384180,19060,19060,19060,19060,34
|
|
20240820,100200,86736140,19150,19060,19150,19040,38
|
|
20240820,100100,86009740,19040,19040,19040,19040,1
|
|
20240820,100000,85990700,19050,19050,19120,19040,305
|
|
20240820,095900,80168130,19030,19040,19040,19020,32
|
|
20240820,095800,79559100,19020,19020,19120,19000,2018
|
|
20240820,095700,40999560,19000,19000,19000,19000,0
|
|
20240820,095600,40999560,19000,19000,19000,19000,0
|
|
20240820,095500,40999560,19000,19000,19000,19000,31
|
|
20240820,095400,40410560,18980,18960,18980,18960,29
|
|
20240820,095300,39860200,18960,18960,18960,18960,0
|
|
20240820,095200,39860200,18960,18960,18960,18960,0
|
|
20240820,095100,39860200,18960,18960,18960,18960,0
|
|
20240820,095000,39860200,18960,18960,18960,18960,0
|
|
20240820,094900,39860200,18960,18960,18960,18960,1
|
|
20240820,094800,39841240,18940,18950,18950,18940,517
|
|
20240820,094700,30049160,18950,18950,18950,18950,0
|
|
20240820,094600,30049160,18950,18950,18950,18950,0
|
|
20240820,094500,30049160,18950,18950,18950,18950,2
|
|
20240820,094400,30011260,18960,18960,18960,18960,0
|
|
20240820,094300,30011260,18960,18960,18960,18960,2
|
|
20240820,094200,29973340,18960,18960,18960,18960,1
|
|
20240820,094100,29954380,18960,18940,18980,18940,6
|
|
20240820,094000,29840600,18940,18940,18940,18940,0
|
|
20240820,093900,29840600,18940,18940,18940,18940,100
|
|
20240820,093800,27946600,18940,18940,18940,18940,30
|
|
20240820,093700,27378400,18940,18940,18940,18940,200
|
|
20240820,093600,23590400,18940,18940,18940,18940,0
|
|
20240820,093500,23590400,18940,18940,18940,18940,0
|
|
20240820,093400,23590400,18940,18950,18950,18940,3
|
|
20240820,093300,23533570,18950,18950,18950,18950,0
|
|
20240820,093200,23533570,18950,18950,18950,18950,101
|
|
20240820,093100,21619620,18940,18950,18950,18940,99
|
|
20240820,093000,19744340,18950,18950,18950,18950,0
|
|
20240820,092900,19744340,18950,18950,18950,18950,87
|
|
20240820,092800,18095690,18950,18950,18950,18950,100
|
|
20240820,092700,16200690,18960,18960,18960,18960,0
|
|
20240820,092600,16200690,18960,18960,18960,18960,0
|
|
20240820,092500,16200690,18960,18960,18960,18960,15
|
|
20240820,092400,15916290,18960,18960,18960,18960,0
|
|
20240820,092300,15916290,18960,18960,18960,18960,22
|
|
20240820,092200,15499170,18960,18960,18960,18960,0
|
|
20240820,092100,15499170,18960,18960,18960,18960,0
|
|
20240820,092000,15499170,18960,18960,18960,18960,11
|
|
20240820,091900,15290610,19010,19010,19010,19010,1
|
|
20240820,091800,15271600,18990,18990,18990,18990,1
|
|
20240820,091700,15252610,18910,18910,18910,18910,0
|
|
20240820,091600,15252610,18910,18990,18990,18910,100
|
|
20240820,091500,13359000,19070,19070,19070,19070,159
|
|
20240820,091400,10326870,19000,19070,19070,19000,21
|
|
20240820,091300,9927800,18980,18980,18980,18980,0
|
|
20240820,091200,9927800,18980,18980,18980,18980,0
|
|
20240820,091100,9927800,18980,18980,18980,18980,50
|
|
20240820,091000,8978800,18980,19070,19070,18980,182
|
|
20240820,090900,5523920,19080,19080,19080,18990,104
|
|
20240820,090800,3548600,18990,19070,19070,18990,32
|
|
20240820,090700,2938520,19070,19070,19070,19070,50
|
|
20240820,090600,1985020,19070,19070,19070,19070,0
|
|
20240820,090500,1985020,19070,19070,19070,19070,0
|
|
20240820,090400,1985020,19070,19080,19080,19070,3
|
|
20240820,090300,1927800,18900,18900,18900,18900,0
|
|
20240820,090200,1927800,18900,18900,18900,18900,0
|
|
20240820,090100,1927800,18900,18900,18900,18900,0
|
|
20240820,090000,1927800,18900,18900,18900,18900,102
|