598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,185500,623508510,10230,10230,10230,10230,231
|
|
20240819,185400,623508510,10230,10230,10230,10230,0
|
|
20240819,185300,623508510,10230,10230,10230,10230,0
|
|
20240819,185200,623508510,10230,10230,10230,10230,0
|
|
20240819,185100,623508510,10230,10230,10230,10230,0
|
|
20240819,185000,623508510,10230,10230,10230,10230,0
|
|
20240819,184900,623508510,10230,10230,10230,10230,0
|
|
20240819,184800,623508510,10230,10230,10230,10230,0
|
|
20240819,184700,623508510,10230,10230,10230,10230,0
|
|
20240819,184600,623508510,10230,10230,10230,10230,0
|
|
20240819,184500,623508510,10230,10230,10230,10230,0
|
|
20240819,184400,623508510,10230,10230,10230,10230,0
|
|
20240819,184300,623508510,10230,10230,10230,10230,0
|
|
20240819,184200,623508510,10230,10230,10230,10230,0
|
|
20240819,184100,623508510,10230,10230,10230,10230,0
|
|
20240819,184000,623508510,10230,10230,10230,10230,0
|
|
20240819,183900,623508510,10230,10230,10230,10230,0
|
|
20240819,183800,623508510,10230,10230,10230,10230,0
|
|
20240819,183700,623508510,10230,10230,10230,10230,0
|
|
20240819,183600,623508510,10230,10230,10230,10230,0
|
|
20240819,183500,623508510,10230,10230,10230,10230,0
|
|
20240819,183400,623508510,10230,10230,10230,10230,0
|
|
20240819,183300,623508510,10230,10230,10230,10230,0
|
|
20240819,183200,623508510,10230,10230,10230,10230,0
|
|
20240819,183100,623508510,10230,10230,10230,10230,0
|
|
20240819,183000,623508510,10230,10230,10230,10230,0
|
|
20240819,182900,623508510,10230,10230,10230,10230,0
|
|
20240819,182800,623508510,10230,10230,10230,10230,0
|
|
20240819,182700,623508510,10230,10230,10230,10230,0
|
|
20240819,182600,623508510,10230,10230,10230,10230,0
|
|
20240819,182500,623508510,10230,10230,10230,10230,231
|
|
20240819,182400,623508510,10230,10230,10230,10230,0
|
|
20240819,182300,623508510,10230,10230,10230,10230,0
|
|
20240819,182200,623508510,10230,10230,10230,10230,0
|
|
20240819,182100,623508510,10230,10230,10230,10230,0
|
|
20240819,182000,623508510,10230,10230,10230,10230,0
|
|
20240819,181900,623508510,10230,10230,10230,10230,0
|
|
20240819,181800,623508510,10230,10230,10230,10230,0
|
|
20240819,181700,623508510,10230,10230,10230,10230,0
|
|
20240819,181600,623508510,10230,10230,10230,10230,0
|
|
20240819,181500,623508510,10230,10230,10230,10230,0
|
|
20240819,181400,623508510,10230,10230,10230,10230,0
|
|
20240819,181300,623508510,10230,10230,10230,10230,0
|
|
20240819,181200,623508510,10230,10230,10230,10230,0
|
|
20240819,181100,623508510,10230,10230,10230,10230,0
|
|
20240819,181000,623508510,10230,10230,10230,10230,0
|
|
20240819,180900,623508510,10230,10230,10230,10230,0
|
|
20240819,180800,623508510,10230,10230,10230,10230,0
|
|
20240819,180700,623508510,10230,10230,10230,10230,0
|
|
20240819,180600,623508510,10230,10230,10230,10230,0
|
|
20240819,180500,623508510,10230,10230,10230,10230,0
|
|
20240819,180400,623508510,10230,10230,10230,10230,0
|
|
20240819,180300,623508510,10230,10230,10230,10230,0
|
|
20240819,180200,623508510,10230,10230,10230,10230,0
|
|
20240819,180100,623508510,10230,10230,10230,10230,0
|
|
20240819,180000,623508510,10230,10230,10230,10230,0
|
|
20240819,175900,623508510,10230,10230,10230,10230,0
|
|
20240819,175800,623508510,10230,10230,10230,10230,0
|
|
20240819,175700,623508510,10230,10230,10230,10230,0
|
|
20240819,175600,623508510,10230,10230,10230,10230,0
|
|
20240819,175500,623508510,10230,10230,10230,10230,231
|
|
20240819,175400,623508510,10230,10230,10230,10230,0
|
|
20240819,175300,623508510,10230,10230,10230,10230,0
|
|
20240819,175200,623508510,10230,10230,10230,10230,0
|
|
20240819,175100,623508510,10230,10230,10230,10230,0
|
|
20240819,175000,623508510,10230,10230,10230,10230,0
|
|
20240819,174900,623508510,10230,10230,10230,10230,0
|
|
20240819,174800,623508510,10230,10230,10230,10230,0
|
|
20240819,174700,623508510,10230,10230,10230,10230,0
|
|
20240819,174600,623508510,10230,10230,10230,10230,0
|
|
20240819,174500,623508510,10230,10230,10230,10230,0
|
|
20240819,174400,623508510,10230,10230,10230,10230,0
|
|
20240819,174300,623508510,10230,10230,10230,10230,0
|
|
20240819,174200,623508510,10230,10230,10230,10230,0
|
|
20240819,174100,623508510,10230,10230,10230,10230,0
|
|
20240819,174000,623508510,10230,10230,10230,10230,0
|
|
20240819,173900,623508510,10230,10230,10230,10230,0
|
|
20240819,173800,623508510,10230,10230,10230,10230,0
|
|
20240819,173700,623508510,10230,10230,10230,10230,0
|
|
20240819,173600,623508510,10230,10230,10230,10230,0
|
|
20240819,173500,623508510,10230,10230,10230,10230,0
|
|
20240819,173400,623508510,10230,10230,10230,10230,0
|
|
20240819,173300,623508510,10230,10230,10230,10230,0
|
|
20240819,173200,623508510,10230,10230,10230,10230,0
|
|
20240819,173100,623508510,10230,10230,10230,10230,0
|
|
20240819,173000,623508510,10230,10230,10230,10230,0
|
|
20240819,172900,623508510,10230,10230,10230,10230,0
|
|
20240819,172800,623508510,10230,10230,10230,10230,0
|
|
20240819,172700,623508510,10230,10230,10230,10230,0
|
|
20240819,172600,623508510,10230,10230,10230,10230,0
|
|
20240819,172500,623508510,10230,10230,10230,10230,231
|
|
20240819,172400,623508510,10230,10230,10230,10230,0
|
|
20240819,172300,623508510,10230,10230,10230,10230,0
|
|
20240819,172200,623508510,10230,10230,10230,10230,0
|
|
20240819,172100,623508510,10230,10230,10230,10230,0
|
|
20240819,172000,623508510,10230,10230,10230,10230,0
|
|
20240819,171900,623508510,10230,10230,10230,10230,0
|
|
20240819,171800,623508510,10230,10230,10230,10230,0
|
|
20240819,171700,623508510,10230,10230,10230,10230,0
|
|
20240819,171600,623508510,10230,10230,10230,10230,0
|
|
20240819,171500,623508510,10230,10230,10230,10230,0
|
|
20240819,171400,623508510,10230,10230,10230,10230,0
|
|
20240819,171300,623508510,10230,10230,10230,10230,0
|
|
20240819,171200,623508510,10230,10230,10230,10230,0
|
|
20240819,171100,623508510,10230,10230,10230,10230,0
|
|
20240819,171000,623508510,10230,10230,10230,10230,0
|
|
20240819,170900,623508510,10230,10230,10230,10230,0
|
|
20240819,170800,623508510,10230,10230,10230,10230,0
|
|
20240819,170700,623508510,10230,10230,10230,10230,0
|
|
20240819,170600,623508510,10230,10230,10230,10230,0
|
|
20240819,170500,623508510,10230,10230,10230,10230,0
|
|
20240819,170400,623508510,10230,10230,10230,10230,0
|
|
20240819,170300,623508510,10230,10230,10230,10230,0
|
|
20240819,170200,623508510,10230,10230,10230,10230,0
|
|
20240819,170100,623508510,10230,10230,10230,10230,0
|
|
20240819,170000,623508510,10230,10230,10230,10230,0
|
|
20240819,165900,623508510,10230,10230,10230,10230,0
|
|
20240819,165800,623508510,10230,10230,10230,10230,0
|
|
20240819,165700,623508510,10230,10230,10230,10230,0
|
|
20240819,165600,623508510,10230,10230,10230,10230,0
|
|
20240819,165500,623508510,10230,10230,10230,10230,231
|
|
20240819,165400,623508510,10230,10230,10230,10230,0
|
|
20240819,165300,623508510,10230,10230,10230,10230,0
|
|
20240819,165200,623508510,10230,10230,10230,10230,0
|
|
20240819,165100,623508510,10230,10230,10230,10230,0
|
|
20240819,165000,623508510,10230,10230,10230,10230,0
|
|
20240819,164900,623508510,10230,10230,10230,10230,0
|
|
20240819,164800,623508510,10230,10230,10230,10230,0
|
|
20240819,164700,623508510,10230,10230,10230,10230,0
|
|
20240819,164600,623508510,10230,10230,10230,10230,0
|
|
20240819,164500,623508510,10230,10230,10230,10230,0
|
|
20240819,164400,623508510,10230,10230,10230,10230,0
|
|
20240819,164300,623508510,10230,10230,10230,10230,0
|
|
20240819,164200,623508510,10230,10230,10230,10230,0
|
|
20240819,164100,623508510,10230,10230,10230,10230,0
|
|
20240819,164000,623508510,10230,10230,10230,10230,0
|
|
20240819,163900,623508510,10230,10230,10230,10230,0
|
|
20240819,163800,623508510,10230,10230,10230,10230,0
|
|
20240819,163700,623508510,10230,10230,10230,10230,0
|
|
20240819,163600,623508510,10230,10230,10230,10230,0
|
|
20240819,163500,623508510,10230,10230,10230,10230,0
|
|
20240819,163400,623508510,10230,10230,10230,10230,0
|
|
20240819,163300,623508510,10230,10230,10230,10230,0
|
|
20240819,163200,623508510,10230,10230,10230,10230,0
|
|
20240819,163100,623508510,10230,10230,10230,10230,0
|
|
20240819,163000,623508510,10230,10230,10230,10230,0
|
|
20240819,162900,623508510,10230,10230,10230,10230,0
|
|
20240819,162800,623508510,10230,10230,10230,10230,0
|
|
20240819,162700,623508510,10230,10230,10230,10230,0
|
|
20240819,162600,623508510,10230,10230,10230,10230,0
|
|
20240819,162500,623508510,10230,10230,10230,10230,231
|
|
20240819,162400,623508510,10230,10230,10230,10230,0
|
|
20240819,162300,623508510,10230,10230,10230,10230,0
|
|
20240819,162200,623508510,10230,10230,10230,10230,0
|
|
20240819,162100,623508510,10230,10230,10230,10230,0
|
|
20240819,162000,623508510,10230,10230,10230,10230,0
|
|
20240819,161900,623508510,10230,10230,10230,10230,0
|
|
20240819,161800,623508510,10230,10230,10230,10230,0
|
|
20240819,161700,623508510,10230,10230,10230,10230,0
|
|
20240819,161600,623508510,10230,10230,10230,10230,0
|
|
20240819,161500,623508510,10230,10230,10230,10230,0
|
|
20240819,161400,623508510,10230,10230,10230,10230,0
|
|
20240819,161300,623508510,10230,10230,10230,10230,0
|
|
20240819,161200,623508510,10230,10230,10230,10230,0
|
|
20240819,161100,623508510,10230,10230,10230,10230,0
|
|
20240819,161000,623508510,10230,10230,10230,10230,0
|
|
20240819,160900,623508510,10230,10230,10230,10230,0
|
|
20240819,160800,623508510,10230,10230,10230,10230,0
|
|
20240819,160700,623508510,10230,10230,10230,10230,0
|
|
20240819,160600,623508510,10230,10230,10230,10230,0
|
|
20240819,160500,623508510,10230,10230,10230,10230,0
|
|
20240819,160400,623508510,10230,10230,10230,10230,0
|
|
20240819,160300,623508510,10230,10230,10230,10230,0
|
|
20240819,160200,623508510,10230,10230,10230,10230,0
|
|
20240819,160100,623508510,10230,10230,10230,10230,0
|
|
20240819,160000,623508510,10230,10230,10230,10230,0
|
|
20240819,155900,623508510,10230,10230,10230,10230,0
|
|
20240819,155800,623508510,10230,10230,10230,10230,0
|
|
20240819,155700,623508510,10230,10230,10230,10230,0
|
|
20240819,155600,623508510,10230,10230,10230,10230,0
|
|
20240819,155500,623508510,10230,10230,10230,10230,231
|
|
20240819,155400,623508510,10230,10230,10230,10230,0
|
|
20240819,155300,623508510,10230,10230,10230,10230,0
|
|
20240819,155200,623508510,10230,10230,10230,10230,0
|
|
20240819,155100,623508510,10230,10230,10230,10230,0
|
|
20240819,155000,623508510,10230,10230,10230,10230,0
|
|
20240819,154900,623508510,10230,10230,10230,10230,0
|
|
20240819,154800,623508510,10230,10230,10230,10230,0
|
|
20240819,154700,623508510,10230,10230,10230,10230,0
|
|
20240819,154600,623508510,10230,10230,10230,10230,0
|
|
20240819,154500,623508510,10230,10230,10230,10230,0
|
|
20240819,154400,623508510,10230,10230,10230,10230,0
|
|
20240819,154300,623508510,10230,10230,10230,10230,0
|
|
20240819,154200,623508510,10230,10230,10230,10230,0
|
|
20240819,154100,623508510,10230,10230,10230,10230,0
|
|
20240819,154000,623508510,10230,10230,10230,10230,0
|
|
20240819,153900,623508510,10230,10230,10230,10230,0
|
|
20240819,153800,623508510,10230,10230,10230,10230,0
|
|
20240819,153700,623508510,10230,10230,10230,10230,0
|
|
20240819,153600,623508510,10230,10230,10230,10230,0
|
|
20240819,153500,623508510,10230,10230,10230,10230,0
|
|
20240819,153400,623508510,10230,10230,10230,10230,0
|
|
20240819,153300,623508510,10230,10230,10230,10230,0
|
|
20240819,153200,623508510,10230,10230,10230,10230,0
|
|
20240819,153100,623508510,10230,10230,10230,10230,0
|
|
20240819,153000,623508510,10230,10230,10230,10230,231
|
|
20240819,152900,621145380,10290,10290,10290,10290,0
|
|
20240819,152800,621145380,10290,10290,10290,10290,0
|
|
20240819,152700,621145380,10290,10290,10290,10290,0
|
|
20240819,152600,621145380,10290,10290,10290,10290,0
|
|
20240819,152500,621145380,10290,10290,10290,10290,0
|
|
20240819,152400,621145380,10290,10290,10290,10290,0
|
|
20240819,152300,621145380,10290,10290,10290,10290,0
|
|
20240819,152200,621145380,10290,10290,10290,10290,0
|
|
20240819,152100,621145380,10290,10290,10290,10290,0
|
|
20240819,152000,621145380,10290,10290,10290,10290,0
|
|
20240819,151900,621145380,10290,10270,10290,10270,20
|
|
20240819,151800,620939780,10220,10270,10270,10220,91
|
|
20240819,151700,620005260,10280,10280,10280,10280,111
|
|
20240819,151600,618864180,10280,10280,10280,10280,0
|
|
20240819,151500,618864180,10280,10280,10280,10280,34
|
|
20240819,151400,618514660,10280,10280,10280,10280,55
|
|
20240819,151300,617949260,10290,10290,10290,10290,4
|
|
20240819,151200,617908100,10290,10290,10290,10280,175
|
|
20240819,151100,616108350,10280,10280,10280,10280,0
|
|
20240819,151000,616108350,10280,10280,10280,10280,37
|
|
20240819,150900,615727990,10280,10280,10280,10280,56
|
|
20240819,150800,615152310,10270,10270,10270,10270,0
|
|
20240819,150700,615152310,10270,10290,10290,10210,427
|
|
20240819,150600,610783500,10290,10290,10290,10290,0
|
|
20240819,150500,610783500,10290,10290,10290,10290,84
|
|
20240819,150400,609919140,10290,10290,10290,10290,56
|
|
20240819,150300,609342900,10270,10270,10270,10270,0
|
|
20240819,150200,609342900,10270,10270,10270,10270,95
|
|
20240819,150100,608367250,10270,10270,10270,10270,0
|
|
20240819,150000,608367250,10270,10270,10270,10270,69
|
|
20240819,145900,607658620,10270,10270,10270,10270,114
|
|
20240819,145800,606487840,10260,10260,10260,10260,0
|
|
20240819,145700,606487840,10260,10260,10260,10260,90
|
|
20240819,145600,605564440,10260,10260,10260,10260,8
|
|
20240819,145500,605482360,10270,10270,10270,10270,36
|
|
20240819,145400,605112640,10270,10290,10290,10270,61
|
|
20240819,145300,604485050,10230,10230,10230,10230,14
|
|
20240819,145200,604341830,10290,10230,10290,10220,229
|
|
20240819,145100,601992910,10290,10290,10290,10290,0
|
|
20240819,145000,601992910,10290,10290,10290,10290,46
|
|
20240819,144900,601519570,10290,10290,10290,10290,56
|
|
20240819,144800,600943330,10220,10220,10220,10220,1
|
|
20240819,144700,600933110,10280,10280,10280,10280,114
|
|
20240819,144600,599761190,10220,10220,10220,10220,0
|
|
20240819,144500,599761190,10220,10290,10290,10220,217
|
|
20240819,144400,597537370,10290,10290,10290,10290,56
|
|
20240819,144300,596961130,10220,10220,10220,10220,0
|
|
20240819,144200,596961130,10220,10210,10290,10210,113
|
|
20240819,144100,595802460,10210,10210,10210,10210,9
|
|
20240819,144000,595710570,10300,10300,10300,10300,66
|
|
20240819,143900,595030770,10300,10300,10300,10300,56
|
|
20240819,143800,594453970,10290,10290,10290,10290,0
|
|
20240819,143700,594453970,10290,10290,10290,10290,103
|
|
20240819,143600,593394100,10180,10180,10180,10180,0
|
|
20240819,143500,593394100,10180,10240,10240,10180,118
|
|
20240819,143400,592189270,10290,10290,10290,10290,92
|
|
20240819,143300,591242590,10270,10270,10270,10270,0
|
|
20240819,143200,591242590,10270,10290,10290,10230,157
|
|
20240819,143100,589627740,10230,10250,10250,10230,291
|
|
20240819,143000,586647360,10290,10290,10290,10290,0
|
|
20240819,142900,586647360,10290,10260,10290,10250,895
|
|
20240819,142800,577461740,10270,10270,10270,10270,340
|
|
20240819,142700,573969940,10280,10290,10290,10280,793
|
|
20240819,142600,565812100,10320,10320,10320,10320,0
|
|
20240819,142500,565812100,10320,10320,10320,10320,0
|
|
20240819,142400,565812100,10320,10310,10320,10300,307
|
|
20240819,142300,562647890,10300,10300,10300,10300,11
|
|
20240819,142200,562534590,10330,10330,10330,10330,145
|
|
20240819,142100,561036740,10330,10330,10330,10330,0
|
|
20240819,142000,561036740,10330,10330,10330,10330,0
|
|
20240819,141900,561036740,10330,10330,10330,10330,56
|
|
20240819,141800,560458260,10300,10300,10300,10300,118
|
|
20240819,141700,559242860,10300,10330,10330,10300,247
|
|
20240819,141600,556695300,10330,10330,10330,10330,0
|
|
20240819,141500,556695300,10330,10330,10330,10330,0
|
|
20240819,141400,556695300,10330,10330,10330,10330,56
|
|
20240819,141300,556116820,10300,10300,10300,10300,111
|
|
20240819,141200,554973520,10330,10330,10330,10330,144
|
|
20240819,141100,553486000,10340,10340,10340,10340,0
|
|
20240819,141000,553486000,10340,10340,10340,10340,0
|
|
20240819,140900,553486000,10340,10330,10340,10330,147
|
|
20240819,140800,551966930,10300,10310,10310,10300,9
|
|
20240819,140700,551874170,10330,10330,10330,10330,116
|
|
20240819,140600,550675890,10330,10330,10330,10330,400
|
|
20240819,140500,546543890,10330,10330,10330,10330,0
|
|
20240819,140400,546543890,10330,10330,10330,10330,56
|
|
20240819,140300,545965410,10300,10300,10300,10300,138
|
|
20240819,140200,544544010,10330,10330,10330,10330,56
|
|
20240819,140100,543965530,10290,10300,10300,10290,123
|
|
20240819,140000,542699790,10330,10330,10330,10330,0
|
|
20240819,135900,542699790,10330,10320,10330,10320,88
|
|
20240819,135800,541791070,10320,10320,10320,10320,200
|
|
20240819,135700,539727070,10330,10330,10330,10330,137
|
|
20240819,135600,538311860,10330,10330,10330,10330,0
|
|
20240819,135500,538311860,10330,10330,10330,10330,0
|
|
20240819,135400,538311860,10330,10310,10330,10310,300
|
|
20240819,135300,535215740,10310,10320,10320,10310,45
|
|
20240819,135200,534751760,10330,10330,10330,10310,495
|
|
20240819,135100,529644990,10330,10330,10330,10330,0
|
|
20240819,135000,529644990,10330,10330,10330,10330,5
|
|
20240819,134900,529593340,10330,10330,10330,10310,251
|
|
20240819,134800,527003270,10330,10330,10330,10330,0
|
|
20240819,134700,527003270,10330,10330,10330,10330,120
|
|
20240819,134600,525763670,10330,10330,10330,10330,0
|
|
20240819,134500,525763670,10330,10330,10330,10330,56
|
|
20240819,134400,525185190,10280,10280,10280,10270,119
|
|
20240819,134300,523962830,10320,10320,10320,10320,0
|
|
20240819,134200,523962830,10320,10320,10320,10320,91
|
|
20240819,134100,523023710,10320,10320,10320,10320,0
|
|
20240819,134000,523023710,10320,10320,10320,10320,56
|
|
20240819,133900,522445790,10320,10320,10320,10320,70
|
|
20240819,133800,521723390,10320,10320,10320,10320,0
|
|
20240819,133700,521723390,10320,10320,10320,10320,55
|
|
20240819,133600,521155790,10270,10280,10280,10270,309
|
|
20240819,133500,517981780,10280,10320,10320,10280,65
|
|
20240819,133400,517311290,10300,10300,10300,10300,73
|
|
20240819,133300,516559390,10300,10300,10300,10300,0
|
|
20240819,133200,516559390,10300,10300,10300,10300,45
|
|
20240819,133100,516095890,10290,10300,10300,10290,80
|
|
20240819,133000,515272640,10320,10320,10320,10320,56
|
|
20240819,132900,514694720,10320,10320,10320,10320,82
|
|
20240819,132800,513848480,10320,10320,10320,10320,8
|
|
20240819,132700,513765920,10320,10280,10320,10260,174
|
|
20240819,132600,511976800,10320,10320,10320,10320,61
|
|
20240819,132500,511347280,10310,10310,10310,10310,56
|
|
20240819,132400,510769920,10300,10290,10300,10290,323
|
|
20240819,132300,507444130,10290,10290,10290,10290,0
|
|
20240819,132200,507444130,10290,10270,10290,10270,21
|
|
20240819,132100,507228260,10270,10280,10280,10270,143
|
|
20240819,132000,505759620,10300,10300,10300,10300,65
|
|
20240819,131900,505090120,10300,10300,10300,10300,55
|
|
20240819,131800,504523620,10300,10300,10300,10300,0
|
|
20240819,131700,504523620,10300,10300,10300,10300,56
|
|
20240819,131600,503946820,10300,10300,10300,10300,79
|
|
20240819,131500,503133120,10300,10300,10300,10300,56
|
|
20240819,131400,502556320,10300,10300,10300,10300,39
|
|
20240819,131300,502154620,10300,10300,10300,10300,0
|
|
20240819,131200,502154620,10300,10300,10300,10300,56
|
|
20240819,131100,501577820,10300,10300,10300,10300,67
|
|
20240819,131000,500887720,10300,10270,10300,10260,175
|
|
20240819,130900,499089110,10300,10290,10300,10290,368
|
|
20240819,130800,495302240,10270,10270,10270,10270,0
|
|
20240819,130700,495302240,10270,10290,10290,10270,193
|
|
20240819,130600,493317670,10290,10290,10290,10290,6
|
|
20240819,130500,493255930,10280,10280,10280,10280,14
|
|
20240819,130400,493112010,10270,10270,10270,10270,0
|
|
20240819,130300,493112010,10270,10270,10270,10270,452
|
|
20240819,130200,488469970,10270,10250,10270,10250,701
|
|
20240819,130100,481277660,10250,10250,10250,10250,12
|
|
20240819,130000,481154660,10250,10240,10250,10240,68
|
|
20240819,125900,480457780,10240,10240,10240,10240,16
|
|
20240819,125800,480293940,10240,10240,10240,10240,0
|
|
20240819,125700,480293940,10240,10240,10240,10230,1965
|
|
20240819,125600,460191340,10230,10230,10230,10230,0
|
|
20240819,125500,460191340,10230,10240,10240,10210,73
|
|
20240819,125400,459444150,10210,10210,10210,10210,0
|
|
20240819,125300,459444150,10210,10210,10210,10210,267
|
|
20240819,125200,456718080,10240,10240,10240,10240,55
|
|
20240819,125100,456154880,10240,10240,10240,10240,95
|
|
20240819,125000,455182080,10250,10260,10260,10250,103
|
|
20240819,124900,454125620,10260,10260,10260,10260,94
|
|
20240819,124800,453161180,10260,10260,10260,10260,0
|
|
20240819,124700,453161180,10260,10260,10260,10260,57
|
|
20240819,124600,452576360,10260,10260,10260,10260,50
|
|
20240819,124500,452063360,10260,10260,10260,10260,56
|
|
20240819,124400,451488800,10260,10260,10260,10260,79
|
|
20240819,124300,450678260,10260,10260,10260,10260,0
|
|
20240819,124200,450678260,10260,10250,10260,10250,21
|
|
20240819,124100,450462810,10250,10250,10250,10250,39
|
|
20240819,124000,450063060,10210,10210,10210,10210,11
|
|
20240819,123900,449950750,10210,10250,10250,10210,191
|
|
20240819,123800,447995680,10250,10250,10250,10250,56
|
|
20240819,123700,447421680,10240,10240,10240,10240,10
|
|
20240819,123600,447319280,10240,10220,10240,10220,234
|
|
20240819,123500,444925480,10230,10230,10230,10230,0
|
|
20240819,123400,444925480,10230,10230,10230,10230,106
|
|
20240819,123300,443841100,10230,10230,10230,10210,92
|
|
20240819,123200,442899960,10230,10230,10230,10230,0
|
|
20240819,123100,442899960,10230,10230,10230,10230,106
|
|
20240819,123000,441815580,10200,10200,10200,10200,10
|
|
20240819,122900,441713580,10200,10220,10220,10200,12
|
|
20240819,122800,441591120,10200,10230,10230,10200,112
|
|
20240819,122700,440446920,10230,10230,10230,10230,0
|
|
20240819,122600,440446920,10230,10230,10230,10230,115
|
|
20240819,122500,439270470,10230,10230,10230,10230,0
|
|
20240819,122400,439270470,10230,10230,10230,10230,0
|
|
20240819,122300,439270470,10230,10180,10230,10180,114
|
|
20240819,122200,438104300,10230,10230,10230,10230,0
|
|
20240819,122100,438104300,10230,10230,10230,10230,92
|
|
20240819,122000,437163140,10180,10180,10180,10180,48
|
|
20240819,121900,436674500,10180,10190,10190,10180,119
|
|
20240819,121800,435463030,10230,10230,10230,10230,118
|
|
20240819,121700,434255890,10230,10230,10230,10230,0
|
|
20240819,121600,434255890,10230,10230,10230,10230,88
|
|
20240819,121500,433355650,10190,10190,10190,10190,200
|
|
20240819,121400,431317650,10160,10160,10160,10160,1
|
|
20240819,121300,431307490,10220,10210,10220,10150,124
|
|
20240819,121200,430041900,10210,10210,10210,10210,2
|
|
20240819,121100,430021480,10210,10210,10210,10210,123
|
|
20240819,121000,428765650,10180,10180,10180,10180,11
|
|
20240819,120900,428653670,10180,10180,10180,10180,180
|
|
20240819,120800,426821270,10180,10180,10180,10180,226
|
|
20240819,120700,424520590,10130,10130,10130,10130,0
|
|
20240819,120600,424520590,10130,10180,10180,10130,162
|
|
20240819,120500,422873380,10180,10180,10180,10180,0
|
|
20240819,120400,422873380,10180,10130,10180,10130,135
|
|
20240819,120300,421499130,10180,10180,10180,10180,267
|
|
20240819,120200,418781070,10130,10150,10150,10130,119
|
|
20240819,120100,417574280,10180,10180,10180,10180,124
|
|
20240819,120000,416311960,10150,10180,10180,10150,515
|
|
20240819,115900,411070910,10150,10180,10180,10150,99
|
|
20240819,115800,410063860,10180,10180,10180,10180,2984
|
|
20240819,115700,379686740,10170,10170,10170,10170,0
|
|
20240819,115600,379686740,10170,10180,10180,10170,125
|
|
20240819,115500,378414830,10180,10170,10180,10170,108
|
|
20240819,115400,377315870,10170,10150,10170,10150,3
|
|
20240819,115300,377285380,10190,10170,10190,10150,2084
|
|
20240819,115200,356081050,10150,10170,10170,10150,657
|
|
20240819,115100,349400110,10170,10170,10170,10170,132
|
|
20240819,115000,348057670,10170,10170,10170,10170,1
|
|
20240819,114900,348047500,10180,10180,10180,10180,0
|
|
20240819,114800,348047500,10180,10180,10180,10180,130
|
|
20240819,114700,346724100,10180,10180,10180,10180,0
|
|
20240819,114600,346724100,10180,10180,10180,10180,103
|
|
20240819,114500,345675560,10180,10180,10180,10150,425
|
|
20240819,114400,341351630,10190,10190,10190,10190,0
|
|
20240819,114300,341351630,10190,10180,10190,10180,196
|
|
20240819,114200,339355390,10190,10190,10190,10190,20
|
|
20240819,114100,339151590,10190,10230,10230,10190,95
|
|
20240819,114000,338179900,10230,10230,10230,10230,20
|
|
20240819,113900,337975300,10230,10180,10230,10180,2
|
|
20240819,113800,337954890,10230,10230,10230,10230,96
|
|
20240819,113700,336972810,10230,10230,10230,10230,19
|
|
20240819,113600,336778440,10230,10230,10230,10230,88
|
|
20240819,113500,335878200,10230,10230,10230,10230,0
|
|
20240819,113400,335878200,10230,10230,10230,10230,0
|
|
20240819,113300,335878200,10230,10230,10230,10230,139
|
|
20240819,113200,334456230,10240,10240,10240,10240,0
|
|
20240819,113100,334456230,10240,10240,10240,10240,101
|
|
20240819,113000,333421990,10240,10240,10240,10240,0
|
|
20240819,112900,333421990,10240,10240,10240,10240,0
|
|
20240819,112800,333421990,10240,10200,10240,10160,248
|
|
20240819,112700,330889610,10220,10220,10220,10220,0
|
|
20240819,112600,330889610,10220,10220,10220,10220,104
|
|
20240819,112500,329826730,10210,10220,10220,10210,61
|
|
20240819,112400,329203720,10220,10220,10220,10220,1
|
|
20240819,112300,329193500,10250,10220,10250,10220,114
|
|
20240819,112200,328025330,10230,10230,10230,10230,0
|
|
20240819,112100,328025330,10230,10200,10230,10200,493
|
|
20240819,112000,322984800,10170,10160,10170,10160,2471
|
|
20240819,111900,297854960,10170,10170,10170,10170,3802
|
|
20240819,111800,259188620,10170,10160,10170,10160,129
|
|
20240819,111700,257876700,10170,10170,10170,10170,7
|
|
20240819,111600,257805510,10170,10170,10180,10170,4381
|
|
20240819,111500,213250660,10160,10160,10160,10160,52
|
|
20240819,111400,212722340,10160,10140,10160,10140,7
|
|
20240819,111300,212651240,10150,10140,10150,10140,597
|
|
20240819,111200,206591830,10120,10120,10120,10120,0
|
|
20240819,111100,206591830,10120,10140,10140,10120,255
|
|
20240819,111000,204007650,10140,10140,10140,10140,0
|
|
20240819,110900,204007650,10140,10140,10140,10140,0
|
|
20240819,110800,204007650,10140,10140,10140,10140,150
|
|
20240819,110700,202486650,10140,10140,10140,10140,10
|
|
20240819,110600,202385250,10130,10130,10130,10130,0
|
|
20240819,110500,202385250,10130,10130,10130,10130,0
|
|
20240819,110400,202385250,10130,10130,10130,10130,11
|
|
20240819,110300,202273820,10120,10130,10130,10120,100
|
|
20240819,110200,201261200,10140,10140,10140,10140,0
|
|
20240819,110100,201261200,10140,10140,10140,10140,5
|
|
20240819,110000,201210500,10130,10130,10130,10130,358
|
|
20240819,105900,197583960,10130,10130,10130,10130,3
|
|
20240819,105800,197553570,10130,10130,10130,10130,0
|
|
20240819,105700,197553570,10130,10130,10130,10130,15
|
|
20240819,105600,197401620,10110,10110,10110,10110,0
|
|
20240819,105500,197401620,10110,10110,10110,10110,0
|
|
20240819,105400,197401620,10110,10120,10120,10110,144
|
|
20240819,105300,195944640,10120,10120,10120,10120,0
|
|
20240819,105200,195944640,10120,10120,10120,10120,70
|
|
20240819,105100,195236240,10110,10110,10110,10110,0
|
|
20240819,105000,195236240,10110,10120,10120,10110,19
|
|
20240819,104900,195044070,10110,10110,10110,10110,0
|
|
20240819,104800,195044070,10110,10110,10110,10110,100
|
|
20240819,104700,194033070,10110,10120,10120,10110,100
|
|
20240819,104600,193021620,10130,10130,10130,10130,26
|
|
20240819,104500,192758240,10130,10130,10130,10130,22
|
|
20240819,104400,192535380,10130,10130,10140,10130,42
|
|
20240819,104300,192109870,10140,10140,10140,10140,25
|
|
20240819,104200,191856370,10130,10130,10130,10130,1
|
|
20240819,104100,191846240,10130,10130,10130,10130,1
|
|
20240819,104000,191836110,10100,10100,10100,10100,9
|
|
20240819,103900,191745210,10100,10100,10100,10100,4
|
|
20240819,103800,191704810,10100,10100,10100,10100,0
|
|
20240819,103700,191704810,10100,10110,10110,10100,641
|
|
20240819,103600,185229070,10110,10120,10120,10100,1033
|
|
20240819,103500,174784610,10130,10150,10150,10120,1010
|
|
20240819,103400,164550070,10170,10160,10170,10160,11
|
|
20240819,103300,164438210,10170,10150,10170,10150,12
|
|
20240819,103200,164316390,10160,10170,10170,10160,115
|
|
20240819,103100,163147960,10170,10180,10180,10170,5
|
|
20240819,103000,163097090,10180,10180,10180,10180,205
|
|
20240819,102900,161010190,10180,10180,10180,10180,0
|
|
20240819,102800,161010190,10180,10180,10180,10180,0
|
|
20240819,102700,161010190,10180,10160,10180,10160,158
|
|
20240819,102600,159402910,10160,10160,10160,10160,152
|
|
20240819,102500,157858590,10160,10160,10160,10160,3
|
|
20240819,102400,157828110,10150,10150,10150,10150,1
|
|
20240819,102300,157817960,10160,10150,10160,10150,168
|
|
20240819,102200,156112730,10150,10150,10150,10150,3
|
|
20240819,102100,156082280,10140,10140,10140,10140,9
|
|
20240819,102000,155991020,10140,10160,10160,10140,119
|
|
20240819,101900,154783860,10150,10150,10150,10150,3
|
|
20240819,101800,154753410,10140,10140,10140,10140,0
|
|
20240819,101700,154753410,10140,10140,10140,10140,10
|
|
20240819,101600,154652010,10140,10140,10160,10140,50
|
|
20240819,101500,154144950,10130,10130,10130,10130,0
|
|
20240819,101400,154144950,10130,10180,10180,10130,650
|
|
20240819,101300,147536320,10180,10180,10180,10180,61
|
|
20240819,101200,146915340,10210,10210,10210,10210,5
|
|
20240819,101100,146864290,10210,10210,10210,10210,0
|
|
20240819,101000,146864290,10210,10210,10210,10210,6
|
|
20240819,100900,146803030,10230,10230,10230,10230,0
|
|
20240819,100800,146803030,10230,10230,10230,10230,0
|
|
20240819,100700,146803030,10230,10230,10230,10230,0
|
|
20240819,100600,146803030,10230,10230,10230,10230,0
|
|
20240819,100500,146803030,10230,10230,10230,10230,31
|
|
20240819,100400,146485900,10240,10150,10240,10150,70
|
|
20240819,100300,145771230,10150,10180,10180,10150,119
|
|
20240819,100200,144561740,10240,10190,10240,10190,139
|
|
20240819,100100,143140240,10170,10170,10170,10170,1
|
|
20240819,100000,143130070,10220,10260,10260,10120,6516
|
|
20240819,095900,76531810,10290,10290,10290,10290,1
|
|
20240819,095800,76521520,10270,10270,10270,10270,0
|
|
20240819,095700,76521520,10270,10270,10270,10270,0
|
|
20240819,095600,76521520,10270,10290,10290,10270,466
|
|
20240819,095500,71733070,10300,10300,10300,10300,5
|
|
20240819,095400,71681570,10290,10290,10290,10290,0
|
|
20240819,095300,71681570,10290,10290,10290,10290,10
|
|
20240819,095200,71578670,10300,10300,10300,10300,3
|
|
20240819,095100,71547770,10300,10300,10300,10300,9
|
|
20240819,095000,71455070,10300,10300,10300,10300,1
|
|
20240819,094900,71444770,10300,10300,10300,10300,4
|
|
20240819,094800,71403570,10280,10290,10290,10280,80
|
|
20240819,094700,70581150,10290,10300,10300,10290,381
|
|
20240819,094600,66658450,10300,10310,10310,10300,119
|
|
20240819,094500,65432720,10330,10330,10330,10330,5
|
|
20240819,094400,65381070,10300,10310,10330,10300,12
|
|
20240819,094300,65257430,10330,10310,10330,10310,6
|
|
20240819,094200,65195470,10330,10330,10330,10330,100
|
|
20240819,094100,64162470,10330,10330,10330,10330,5
|
|
20240819,094000,64110820,10300,10330,10330,10300,10
|
|
20240819,093900,64007760,10300,10300,10300,10300,0
|
|
20240819,093800,64007760,10300,10310,10310,10300,215
|
|
20240819,093700,61793230,10330,10330,10330,10330,5
|
|
20240819,093600,61741580,10310,10350,10350,10310,1903
|
|
20240819,093500,42111430,10360,10360,10360,10360,0
|
|
20240819,093400,42111430,10360,10360,10360,10360,39
|
|
20240819,093300,41707390,10360,10340,10360,10340,21
|
|
20240819,093200,41490230,10340,10340,10360,10340,290
|
|
20240819,093100,38491590,10360,10350,10360,10350,5
|
|
20240819,093000,38439810,10340,10340,10340,10340,12
|
|
20240819,092900,38315730,10340,10330,10360,10330,153
|
|
20240819,092800,36734290,10380,10330,10380,10330,17
|
|
20240819,092700,36558430,10330,10320,10330,10320,2
|
|
20240819,092600,36537780,10380,10310,10380,10300,210
|
|
20240819,092500,34365490,10300,10310,10310,10300,62
|
|
20240819,092400,33726590,10310,10310,10310,10310,0
|
|
20240819,092300,33726590,10310,10310,10310,10310,503
|
|
20240819,092200,28540660,10340,10340,10340,10340,5
|
|
20240819,092100,28488960,10300,10310,10310,10300,91
|
|
20240819,092000,27551640,10310,10310,10310,10310,13
|
|
20240819,091900,27417610,10310,10310,10310,10310,262
|
|
20240819,091800,24716390,10330,10300,10340,10300,147
|
|
20240819,091700,23197710,10350,10290,10350,10290,250
|
|
20240819,091600,20623360,10290,10290,10290,10290,74
|
|
20240819,091500,19861900,10240,10240,10240,10240,0
|
|
20240819,091400,19861900,10240,10240,10240,10240,0
|
|
20240819,091300,19861900,10240,10240,10240,10240,0
|
|
20240819,091200,19861900,10240,10240,10240,10240,0
|
|
20240819,091100,19861900,10240,10240,10240,10240,0
|
|
20240819,091000,19861900,10240,10250,10250,10240,11
|
|
20240819,090900,19749170,10250,10270,10270,10250,166
|
|
20240819,090800,18047470,10250,10250,10250,10250,0
|
|
20240819,090700,18047470,10250,10250,10250,10250,45
|
|
20240819,090600,17586220,10250,10240,10260,10240,201
|
|
20240819,090500,15527950,10240,10240,10240,10240,255
|
|
20240819,090400,12916750,10230,10230,10230,10230,0
|
|
20240819,090300,12916750,10230,10230,10230,10230,24
|
|
20240819,090200,12671230,10230,10240,10240,10230,29
|
|
20240819,090100,12374510,10230,10300,10300,10230,1186
|
|
20240819,090000,226600,10300,10300,10300,10300,21
|