599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,185600,830553330,20100,20100,20100,20100,929
|
|
20240814,185500,830553330,20100,20100,20100,20100,0
|
|
20240814,185400,830553330,20100,20100,20100,20100,0
|
|
20240814,185300,830553330,20100,20100,20100,20100,0
|
|
20240814,185200,830553330,20100,20100,20100,20100,0
|
|
20240814,185100,830553330,20100,20100,20100,20100,0
|
|
20240814,185000,830553330,20100,20100,20100,20100,0
|
|
20240814,184900,830553330,20100,20100,20100,20100,0
|
|
20240814,184800,830553330,20100,20100,20100,20100,0
|
|
20240814,184700,830553330,20100,20100,20100,20100,0
|
|
20240814,184600,830553330,20100,20100,20100,20100,0
|
|
20240814,184500,830553330,20100,20100,20100,20100,0
|
|
20240814,184400,830553330,20100,20100,20100,20100,0
|
|
20240814,184300,830553330,20100,20100,20100,20100,0
|
|
20240814,184200,830553330,20100,20100,20100,20100,0
|
|
20240814,184100,830553330,20100,20100,20100,20100,0
|
|
20240814,184000,830553330,20100,20100,20100,20100,0
|
|
20240814,183900,830553330,20100,20100,20100,20100,0
|
|
20240814,183800,830553330,20100,20100,20100,20100,0
|
|
20240814,183700,830553330,20100,20100,20100,20100,0
|
|
20240814,183600,830553330,20100,20100,20100,20100,0
|
|
20240814,183500,830553330,20100,20100,20100,20100,0
|
|
20240814,183400,830553330,20100,20100,20100,20100,0
|
|
20240814,183300,830553330,20100,20100,20100,20100,0
|
|
20240814,183200,830553330,20100,20100,20100,20100,0
|
|
20240814,183100,830553330,20100,20100,20100,20100,0
|
|
20240814,183000,830553330,20100,20100,20100,20100,0
|
|
20240814,182900,830553330,20100,20100,20100,20100,0
|
|
20240814,182800,830553330,20100,20100,20100,20100,0
|
|
20240814,182700,830553330,20100,20100,20100,20100,0
|
|
20240814,182600,830553330,20100,20100,20100,20100,929
|
|
20240814,182500,830553330,20100,20100,20100,20100,0
|
|
20240814,182400,830553330,20100,20100,20100,20100,0
|
|
20240814,182300,830553330,20100,20100,20100,20100,0
|
|
20240814,182200,830553330,20100,20100,20100,20100,0
|
|
20240814,182100,830553330,20100,20100,20100,20100,0
|
|
20240814,182000,830553330,20100,20100,20100,20100,0
|
|
20240814,181900,830553330,20100,20100,20100,20100,0
|
|
20240814,181800,830553330,20100,20100,20100,20100,0
|
|
20240814,181700,830553330,20100,20100,20100,20100,0
|
|
20240814,181600,830553330,20100,20100,20100,20100,0
|
|
20240814,181500,830553330,20100,20100,20100,20100,0
|
|
20240814,181400,830553330,20100,20100,20100,20100,0
|
|
20240814,181300,830553330,20100,20100,20100,20100,0
|
|
20240814,181200,830553330,20100,20100,20100,20100,0
|
|
20240814,181100,830553330,20100,20100,20100,20100,0
|
|
20240814,181000,830553330,20100,20100,20100,20100,0
|
|
20240814,180900,830553330,20100,20100,20100,20100,0
|
|
20240814,180800,830553330,20100,20100,20100,20100,0
|
|
20240814,180700,830553330,20100,20100,20100,20100,0
|
|
20240814,180600,830553330,20100,20100,20100,20100,0
|
|
20240814,180500,830553330,20100,20100,20100,20100,0
|
|
20240814,180400,830553330,20100,20100,20100,20100,0
|
|
20240814,180300,830553330,20100,20100,20100,20100,0
|
|
20240814,180200,830553330,20100,20100,20100,20100,0
|
|
20240814,180100,830553330,20100,20100,20100,20100,0
|
|
20240814,180000,830553330,20100,20100,20100,20100,0
|
|
20240814,175900,830553330,20100,20100,20100,20100,0
|
|
20240814,175800,830553330,20100,20100,20100,20100,0
|
|
20240814,175700,830553330,20100,20100,20100,20100,0
|
|
20240814,175600,830553330,20100,20100,20100,20100,929
|
|
20240814,175500,830553330,20100,20100,20100,20100,0
|
|
20240814,175400,830553330,20100,20100,20100,20100,0
|
|
20240814,175300,830553330,20100,20100,20100,20100,0
|
|
20240814,175200,830553330,20100,20100,20100,20100,0
|
|
20240814,175100,830553330,20100,20100,20100,20100,0
|
|
20240814,175000,830553330,20100,20100,20100,20100,0
|
|
20240814,174900,830553330,20100,20100,20100,20100,0
|
|
20240814,174800,830553330,20100,20100,20100,20100,0
|
|
20240814,174700,830553330,20100,20100,20100,20100,0
|
|
20240814,174600,830553330,20100,20100,20100,20100,0
|
|
20240814,174500,830553330,20100,20100,20100,20100,0
|
|
20240814,174400,830553330,20100,20100,20100,20100,0
|
|
20240814,174300,830553330,20100,20100,20100,20100,0
|
|
20240814,174200,830553330,20100,20100,20100,20100,0
|
|
20240814,174100,830553330,20100,20100,20100,20100,0
|
|
20240814,174000,830553330,20100,20100,20100,20100,0
|
|
20240814,173900,830553330,20100,20100,20100,20100,0
|
|
20240814,173800,830553330,20100,20100,20100,20100,0
|
|
20240814,173700,830553330,20100,20100,20100,20100,0
|
|
20240814,173600,830553330,20100,20100,20100,20100,0
|
|
20240814,173500,830553330,20100,20100,20100,20100,0
|
|
20240814,173400,830553330,20100,20100,20100,20100,0
|
|
20240814,173300,830553330,20100,20100,20100,20100,0
|
|
20240814,173200,830553330,20100,20100,20100,20100,0
|
|
20240814,173100,830553330,20100,20100,20100,20100,0
|
|
20240814,173000,830553330,20100,20100,20100,20100,0
|
|
20240814,172900,830553330,20100,20100,20100,20100,0
|
|
20240814,172800,830553330,20100,20100,20100,20100,0
|
|
20240814,172700,830553330,20100,20100,20100,20100,0
|
|
20240814,172600,830553330,20100,20100,20100,20100,929
|
|
20240814,172500,830553330,20100,20100,20100,20100,0
|
|
20240814,172400,830553330,20100,20100,20100,20100,0
|
|
20240814,172300,830553330,20100,20100,20100,20100,0
|
|
20240814,172200,830553330,20100,20100,20100,20100,0
|
|
20240814,172100,830553330,20100,20100,20100,20100,0
|
|
20240814,172000,830553330,20100,20100,20100,20100,0
|
|
20240814,171900,830553330,20100,20100,20100,20100,0
|
|
20240814,171800,830553330,20100,20100,20100,20100,0
|
|
20240814,171700,830553330,20100,20100,20100,20100,0
|
|
20240814,171600,830553330,20100,20100,20100,20100,0
|
|
20240814,171500,830553330,20100,20100,20100,20100,0
|
|
20240814,171400,830553330,20100,20100,20100,20100,0
|
|
20240814,171300,830553330,20100,20100,20100,20100,0
|
|
20240814,171200,830553330,20100,20100,20100,20100,0
|
|
20240814,171100,830553330,20100,20100,20100,20100,0
|
|
20240814,171000,830553330,20100,20100,20100,20100,0
|
|
20240814,170900,830553330,20100,20100,20100,20100,0
|
|
20240814,170800,830553330,20100,20100,20100,20100,0
|
|
20240814,170700,830553330,20100,20100,20100,20100,0
|
|
20240814,170600,830553330,20100,20100,20100,20100,0
|
|
20240814,170500,830553330,20100,20100,20100,20100,0
|
|
20240814,170400,830553330,20100,20100,20100,20100,0
|
|
20240814,170300,830553330,20100,20100,20100,20100,0
|
|
20240814,170200,830553330,20100,20100,20100,20100,0
|
|
20240814,170100,830553330,20100,20100,20100,20100,0
|
|
20240814,170000,830553330,20100,20100,20100,20100,0
|
|
20240814,165900,830553330,20100,20100,20100,20100,0
|
|
20240814,165800,830553330,20100,20100,20100,20100,0
|
|
20240814,165700,830553330,20100,20100,20100,20100,0
|
|
20240814,165600,830553330,20100,20100,20100,20100,929
|
|
20240814,165500,830553330,20100,20100,20100,20100,0
|
|
20240814,165400,830553330,20100,20100,20100,20100,0
|
|
20240814,165300,830553330,20100,20100,20100,20100,0
|
|
20240814,165200,830553330,20100,20100,20100,20100,0
|
|
20240814,165100,830553330,20100,20100,20100,20100,0
|
|
20240814,165000,830553330,20100,20100,20100,20100,0
|
|
20240814,164900,830553330,20100,20100,20100,20100,0
|
|
20240814,164800,830553330,20100,20100,20100,20100,0
|
|
20240814,164700,830553330,20100,20100,20100,20100,0
|
|
20240814,164600,830553330,20100,20100,20100,20100,0
|
|
20240814,164500,830553330,20100,20100,20100,20100,0
|
|
20240814,164400,830553330,20100,20100,20100,20100,0
|
|
20240814,164300,830553330,20100,20100,20100,20100,0
|
|
20240814,164200,830553330,20100,20100,20100,20100,0
|
|
20240814,164100,830553330,20100,20100,20100,20100,0
|
|
20240814,164000,830553330,20100,20100,20100,20100,0
|
|
20240814,163900,830553330,20100,20100,20100,20100,0
|
|
20240814,163800,830553330,20100,20100,20100,20100,0
|
|
20240814,163700,830553330,20100,20100,20100,20100,0
|
|
20240814,163600,830553330,20100,20100,20100,20100,0
|
|
20240814,163500,830553330,20100,20100,20100,20100,0
|
|
20240814,163400,830553330,20100,20100,20100,20100,0
|
|
20240814,163300,830553330,20100,20100,20100,20100,0
|
|
20240814,163200,830553330,20100,20100,20100,20100,0
|
|
20240814,163100,830553330,20100,20100,20100,20100,0
|
|
20240814,163000,830553330,20100,20100,20100,20100,0
|
|
20240814,162900,830553330,20100,20100,20100,20100,0
|
|
20240814,162800,830553330,20100,20100,20100,20100,0
|
|
20240814,162700,830553330,20100,20100,20100,20100,0
|
|
20240814,162600,830553330,20100,20100,20100,20100,929
|
|
20240814,162500,830553330,20100,20100,20100,20100,0
|
|
20240814,162400,830553330,20100,20100,20100,20100,0
|
|
20240814,162300,830553330,20100,20100,20100,20100,0
|
|
20240814,162200,830553330,20100,20100,20100,20100,0
|
|
20240814,162100,830553330,20100,20100,20100,20100,0
|
|
20240814,162000,830553330,20100,20100,20100,20100,0
|
|
20240814,161900,830553330,20100,20100,20100,20100,0
|
|
20240814,161800,830553330,20100,20100,20100,20100,0
|
|
20240814,161700,830553330,20100,20100,20100,20100,0
|
|
20240814,161600,830553330,20100,20100,20100,20100,0
|
|
20240814,161500,830553330,20100,20100,20100,20100,0
|
|
20240814,161400,830553330,20100,20100,20100,20100,0
|
|
20240814,161300,830553330,20100,20100,20100,20100,0
|
|
20240814,161200,830553330,20100,20100,20100,20100,0
|
|
20240814,161100,830553330,20100,20100,20100,20100,0
|
|
20240814,161000,830553330,20100,20100,20100,20100,0
|
|
20240814,160900,830553330,20100,20100,20100,20100,0
|
|
20240814,160800,830553330,20100,20100,20100,20100,0
|
|
20240814,160700,830553330,20100,20100,20100,20100,0
|
|
20240814,160600,830553330,20100,20100,20100,20100,0
|
|
20240814,160500,830553330,20100,20100,20100,20100,0
|
|
20240814,160400,830553330,20100,20100,20100,20100,0
|
|
20240814,160300,830553330,20100,20100,20100,20100,0
|
|
20240814,160200,830553330,20100,20100,20100,20100,0
|
|
20240814,160100,830553330,20100,20100,20100,20100,0
|
|
20240814,160000,830553330,20100,20100,20100,20100,0
|
|
20240814,155900,830553330,20100,20100,20100,20100,0
|
|
20240814,155800,830553330,20100,20100,20100,20100,0
|
|
20240814,155700,830553330,20100,20100,20100,20100,0
|
|
20240814,155600,830553330,20100,20100,20100,20100,929
|
|
20240814,155500,830553330,20100,20100,20100,20100,0
|
|
20240814,155400,830553330,20100,20100,20100,20100,0
|
|
20240814,155300,830553330,20100,20100,20100,20100,0
|
|
20240814,155200,830553330,20100,20100,20100,20100,0
|
|
20240814,155100,830553330,20100,20100,20100,20100,0
|
|
20240814,155000,830553330,20100,20100,20100,20100,0
|
|
20240814,154900,830553330,20100,20100,20100,20100,0
|
|
20240814,154800,830553330,20100,20100,20100,20100,0
|
|
20240814,154700,830553330,20100,20100,20100,20100,0
|
|
20240814,154600,830553330,20100,20100,20100,20100,0
|
|
20240814,154500,830553330,20100,20100,20100,20100,0
|
|
20240814,154400,830553330,20100,20100,20100,20100,0
|
|
20240814,154300,830553330,20100,20100,20100,20100,0
|
|
20240814,154200,830553330,20100,20100,20100,20100,0
|
|
20240814,154100,830553330,20100,20100,20100,20100,0
|
|
20240814,154000,830553330,20100,20100,20100,20100,0
|
|
20240814,153900,830553330,20100,20100,20100,20100,0
|
|
20240814,153800,830553330,20100,20100,20100,20100,0
|
|
20240814,153700,830553330,20100,20100,20100,20100,0
|
|
20240814,153600,830553330,20100,20100,20100,20100,0
|
|
20240814,153500,830553330,20100,20100,20100,20100,0
|
|
20240814,153400,830553330,20100,20100,20100,20100,0
|
|
20240814,153300,830553330,20100,20100,20100,20100,0
|
|
20240814,153200,830553330,20100,20100,20100,20100,0
|
|
20240814,153100,830553330,20100,20100,20100,20100,0
|
|
20240814,153000,830553330,20100,20100,20100,20100,929
|
|
20240814,152900,811880430,20100,20100,20100,20100,0
|
|
20240814,152800,811880430,20100,20100,20100,20100,0
|
|
20240814,152700,811880430,20100,20100,20100,20100,0
|
|
20240814,152600,811880430,20100,20100,20100,20100,0
|
|
20240814,152500,811880430,20100,20100,20100,20100,0
|
|
20240814,152400,811880430,20100,20100,20100,20100,0
|
|
20240814,152300,811880430,20100,20100,20100,20100,0
|
|
20240814,152200,811880430,20100,20100,20100,20100,0
|
|
20240814,152100,811880430,20100,20100,20100,20100,0
|
|
20240814,152000,811880430,20100,20100,20100,20100,0
|
|
20240814,151900,811880430,20100,20050,20100,20050,1056
|
|
20240814,151800,790704930,20050,20050,20050,20050,121
|
|
20240814,151700,788278880,20050,20000,20050,20000,206
|
|
20240814,151600,784148830,20050,20050,20050,20050,22
|
|
20240814,151500,783707730,20000,20000,20000,20000,1
|
|
20240814,151400,783687730,20050,20000,20050,20000,236
|
|
20240814,151300,778956730,20000,20000,20000,20000,9
|
|
20240814,151200,778776730,20000,20000,20000,20000,7
|
|
20240814,151100,778636730,20000,20000,20050,20000,166
|
|
20240814,151000,775308830,20000,20050,20100,20000,315
|
|
20240814,150900,768992480,20050,20050,20050,20000,115
|
|
20240814,150800,766687380,20050,20050,20100,20050,1357
|
|
20240814,150700,739476480,20000,20000,20000,20000,0
|
|
20240814,150600,739476480,20000,19980,20000,19980,790
|
|
20240814,150500,723685490,19980,19970,19980,19970,78
|
|
20240814,150400,722127540,19990,19990,19990,19990,398
|
|
20240814,150300,714171520,19970,19970,19970,19970,0
|
|
20240814,150200,714171520,19970,19980,19980,19970,10
|
|
20240814,150100,713971770,20000,20000,20000,20000,0
|
|
20240814,150000,713971770,20000,20000,20000,20000,0
|
|
20240814,145900,713971770,20000,20000,20000,20000,0
|
|
20240814,145800,713971770,20000,20000,20000,20000,0
|
|
20240814,145700,713971770,20000,20000,20000,20000,276
|
|
20240814,145600,708451770,20050,20050,20050,20050,0
|
|
20240814,145500,708451770,20050,20050,20050,20050,0
|
|
20240814,145400,708451770,20050,20050,20050,20050,0
|
|
20240814,145300,708451770,20050,20050,20050,20050,0
|
|
20240814,145200,708451770,20050,20050,20050,20050,0
|
|
20240814,145100,708451770,20050,20050,20050,20050,944
|
|
20240814,145000,689524570,20050,20050,20050,20050,0
|
|
20240814,144900,689524570,20050,20050,20050,20050,3
|
|
20240814,144800,689464420,20050,20050,20050,20050,0
|
|
20240814,144700,689464420,20050,20050,20050,20050,105
|
|
20240814,144600,687359170,20050,20050,20050,20050,0
|
|
20240814,144500,687359170,20050,19980,20050,19980,1114
|
|
20240814,144400,665078610,19960,19950,19960,19950,182
|
|
20240814,144300,661446470,19890,19960,19960,19890,169
|
|
20240814,144200,658082740,19970,19970,19970,19970,3
|
|
20240814,144100,658022830,19970,19970,19970,19970,126
|
|
20240814,144000,655506610,19960,19960,19960,19960,0
|
|
20240814,143900,655506610,19960,19960,19960,19960,0
|
|
20240814,143800,655506610,19960,19960,19960,19960,50
|
|
20240814,143700,654508610,19980,19980,19980,19980,0
|
|
20240814,143600,654508610,19980,19980,19980,19980,18
|
|
20240814,143500,654148970,19980,19980,19980,19980,0
|
|
20240814,143400,654148970,19980,19980,19980,19980,0
|
|
20240814,143300,654148970,19980,19980,19980,19980,101
|
|
20240814,143200,652130990,19980,19980,19980,19980,140
|
|
20240814,143100,649333790,19980,19980,19980,19980,0
|
|
20240814,143000,649333790,19980,19980,19980,19980,1
|
|
20240814,142900,649313810,19950,19950,19950,19950,44
|
|
20240814,142800,648436010,19950,19950,19950,19950,77
|
|
20240814,142700,646899860,19950,19950,19950,19950,0
|
|
20240814,142600,646899860,19950,19950,19950,19950,105
|
|
20240814,142500,644805110,19950,19950,19950,19950,1
|
|
20240814,142400,644785160,19950,19920,19950,19920,90
|
|
20240814,142300,642989840,19910,19890,19910,19890,1066
|
|
20240814,142200,621785020,19890,19890,19890,19890,100
|
|
20240814,142100,619796020,19900,19880,19900,19880,391
|
|
20240814,142000,612015940,19870,19890,19890,19870,435
|
|
20240814,141900,603370750,19890,19890,19890,19890,0
|
|
20240814,141800,603370750,19890,19890,19890,19890,65
|
|
20240814,141700,602077900,19890,19890,19890,19890,18
|
|
20240814,141600,601719880,19900,19900,19900,19900,1077
|
|
20240814,141500,580287580,19900,19900,19900,19900,21
|
|
20240814,141400,579869680,19900,19900,19900,19900,296
|
|
20240814,141300,573979280,19900,19900,19900,19900,31
|
|
20240814,141200,573362380,19900,19900,19900,19900,0
|
|
20240814,141100,573362380,19900,19900,19900,19900,0
|
|
20240814,141000,573362380,19900,19900,19900,19900,0
|
|
20240814,140900,573362380,19900,19910,19910,19900,1000
|
|
20240814,140800,553460230,19910,19910,19910,19910,25
|
|
20240814,140700,552962480,19910,19910,19910,19910,0
|
|
20240814,140600,552962480,19910,19910,19910,19910,0
|
|
20240814,140500,552962480,19910,19910,19910,19910,82
|
|
20240814,140400,551329860,19920,19920,19920,19920,0
|
|
20240814,140300,551329860,19920,19920,19920,19920,0
|
|
20240814,140200,551329860,19920,19920,19920,19920,1
|
|
20240814,140100,551309940,19920,19920,19920,19920,0
|
|
20240814,140000,551309940,19920,19920,19920,19920,43
|
|
20240814,135900,550453380,19920,19920,19920,19920,0
|
|
20240814,135800,550453380,19920,19920,19920,19920,0
|
|
20240814,135700,550453380,19920,19920,19920,19920,0
|
|
20240814,135600,550453380,19920,19920,19920,19920,3
|
|
20240814,135500,550393620,19910,19910,19910,19910,0
|
|
20240814,135400,550393620,19910,19910,19910,19910,0
|
|
20240814,135300,550393620,19910,19910,19910,19910,0
|
|
20240814,135200,550393620,19910,19910,19910,19910,0
|
|
20240814,135100,550393620,19910,19910,19910,19910,0
|
|
20240814,135000,550393620,19910,19910,19910,19910,0
|
|
20240814,134900,550393620,19910,19910,19910,19910,0
|
|
20240814,134800,550393620,19910,19910,19910,19910,0
|
|
20240814,134700,550393620,19910,19910,19910,19910,0
|
|
20240814,134600,550393620,19910,19960,19980,19910,144
|
|
20240814,134500,547520850,19900,19900,19900,19900,0
|
|
20240814,134400,547520850,19900,19900,19900,19900,0
|
|
20240814,134300,547520850,19900,19900,19900,19900,500
|
|
20240814,134200,537570850,19970,19970,19970,19970,1
|
|
20240814,134100,537550880,19900,19920,19920,19900,559
|
|
20240814,134000,526424980,19920,19920,19920,19920,0
|
|
20240814,133900,526424980,19920,19930,19930,19920,42
|
|
20240814,133800,525588080,19930,19930,19930,19930,50
|
|
20240814,133700,524591580,19930,19930,19930,19930,200
|
|
20240814,133600,520605580,19930,19940,19940,19930,101
|
|
20240814,133500,518592370,19940,19940,19940,19940,170
|
|
20240814,133400,515202570,19980,19980,19980,19980,1
|
|
20240814,133300,515182590,20000,20000,20000,20000,0
|
|
20240814,133200,515182590,20000,20000,20000,20000,0
|
|
20240814,133100,515182590,20000,20000,20000,20000,0
|
|
20240814,133000,515182590,20000,20000,20000,20000,0
|
|
20240814,132900,515182590,20000,20000,20000,20000,0
|
|
20240814,132800,515182590,20000,20000,20000,20000,0
|
|
20240814,132700,515182590,20000,19970,20000,19970,181
|
|
20240814,132600,511564840,19940,19940,19940,19940,0
|
|
20240814,132500,511564840,19940,19940,19940,19940,0
|
|
20240814,132400,511564840,19940,19940,19940,19940,0
|
|
20240814,132300,511564840,19940,19940,19940,19940,20
|
|
20240814,132200,511166040,19940,19950,19950,19940,540
|
|
20240814,132100,500396470,19980,19980,19980,19980,10
|
|
20240814,132000,500196670,19980,19980,19980,19980,1
|
|
20240814,131900,500176690,19950,19950,19950,19950,0
|
|
20240814,131800,500176690,19950,19950,19950,19950,0
|
|
20240814,131700,500176690,19950,19950,19950,19950,0
|
|
20240814,131600,500176690,19950,19950,19950,19950,53
|
|
20240814,131500,499119340,19950,19950,19950,19950,0
|
|
20240814,131400,499119340,19950,19950,19950,19950,0
|
|
20240814,131300,499119340,19950,19950,19950,19950,8
|
|
20240814,131200,498959740,19950,19950,19950,19950,0
|
|
20240814,131100,498959740,19950,19950,19950,19950,0
|
|
20240814,131000,498959740,19950,19950,19950,19950,0
|
|
20240814,130900,498959740,19950,19950,19950,19950,0
|
|
20240814,130800,498959740,19950,19950,19950,19950,10
|
|
20240814,130700,498760240,19980,19980,19980,19980,0
|
|
20240814,130600,498760240,19980,19980,19980,19980,1
|
|
20240814,130500,498740260,19940,19940,19940,19940,0
|
|
20240814,130400,498740260,19940,19940,19940,19940,45
|
|
20240814,130300,497842960,19940,19940,19940,19940,0
|
|
20240814,130200,497842960,19940,19940,19940,19940,53
|
|
20240814,130100,496786140,19950,19940,19950,19940,73
|
|
20240814,130000,495330310,19940,19940,19940,19940,0
|
|
20240814,125900,495330310,19940,19940,19940,19940,0
|
|
20240814,125800,495330310,19940,19940,19940,19940,30
|
|
20240814,125700,494732110,19940,19940,19940,19940,15
|
|
20240814,125600,494433010,19930,19930,19930,19930,0
|
|
20240814,125500,494433010,19930,19930,19930,19930,0
|
|
20240814,125400,494433010,19930,19930,19930,19930,0
|
|
20240814,125300,494433010,19930,19930,19930,19930,0
|
|
20240814,125200,494433010,19930,19930,19930,19930,0
|
|
20240814,125100,494433010,19930,19940,19940,19930,352
|
|
20240814,125000,487415230,19940,19940,19940,19940,0
|
|
20240814,124900,487415230,19940,19940,19940,19940,26
|
|
20240814,124800,486896790,19940,19940,19940,19940,0
|
|
20240814,124700,486896790,19940,19960,19960,19940,300
|
|
20240814,124600,480912090,19970,19970,19970,19970,22
|
|
20240814,124500,480472750,19970,19970,19970,19970,4
|
|
20240814,124400,480392870,19980,19980,19980,19980,0
|
|
20240814,124300,480392870,19980,19980,19980,19980,20
|
|
20240814,124200,479993270,19970,19970,19970,19970,0
|
|
20240814,124100,479993270,19970,19970,19970,19970,0
|
|
20240814,124000,479993270,19970,19970,19970,19970,0
|
|
20240814,123900,479993270,19970,19970,19970,19970,0
|
|
20240814,123800,479993270,19970,19970,19970,19970,0
|
|
20240814,123700,479993270,19970,19970,19970,19970,7
|
|
20240814,123600,479853480,19980,19980,19980,19980,0
|
|
20240814,123500,479853480,19980,19980,19980,19980,10
|
|
20240814,123400,479653680,19990,19990,19990,19990,8
|
|
20240814,123300,479493760,19990,19980,19990,19980,22
|
|
20240814,123200,479054080,20000,20000,20000,20000,10
|
|
20240814,123100,478854080,20000,20000,20000,20000,0
|
|
20240814,123000,478854080,20000,20000,20000,20000,0
|
|
20240814,122900,478854080,20000,20000,20000,20000,9
|
|
20240814,122800,478674080,20000,20000,20000,20000,3
|
|
20240814,122700,478614080,19960,19960,19960,19960,0
|
|
20240814,122600,478614080,19960,19960,19960,19960,44
|
|
20240814,122500,477735840,19960,19960,19960,19960,6
|
|
20240814,122400,477616080,20050,20050,20050,20050,1
|
|
20240814,122300,477596030,20050,20050,20050,20050,0
|
|
20240814,122200,477596030,20050,20050,20050,20050,0
|
|
20240814,122100,477596030,20050,19990,20050,19990,1200
|
|
20240814,122000,453595350,19990,19970,19990,19970,336
|
|
20240814,121900,446885250,19970,19970,19970,19970,0
|
|
20240814,121800,446885250,19970,19970,19970,19970,0
|
|
20240814,121700,446885250,19970,19970,19970,19970,0
|
|
20240814,121600,446885250,19970,19970,19970,19970,0
|
|
20240814,121500,446885250,19970,19970,19970,19970,0
|
|
20240814,121400,446885250,19970,19970,19970,19970,0
|
|
20240814,121300,446885250,19970,19970,19970,19970,0
|
|
20240814,121200,446885250,19970,19970,19970,19970,0
|
|
20240814,121100,446885250,19970,19970,19970,19970,0
|
|
20240814,121000,446885250,19970,19970,19970,19970,1
|
|
20240814,120900,446865280,19970,19970,19970,19970,0
|
|
20240814,120800,446865280,19970,19970,19970,19970,0
|
|
20240814,120700,446865280,19970,19970,19970,19970,0
|
|
20240814,120600,446865280,19970,19970,19970,19970,1
|
|
20240814,120500,446845310,19990,19990,19990,19990,0
|
|
20240814,120400,446845310,19990,19990,19990,19990,0
|
|
20240814,120300,446845310,19990,19990,19990,19990,20
|
|
20240814,120200,446445510,19990,19990,19990,19990,0
|
|
20240814,120100,446445510,19990,19990,19990,19990,81
|
|
20240814,120000,444826320,19980,19980,19980,19980,0
|
|
20240814,115900,444826320,19980,19980,19980,19980,56
|
|
20240814,115800,443707440,19950,19950,19950,19950,0
|
|
20240814,115700,443707440,19950,19950,19950,19950,0
|
|
20240814,115600,443707440,19950,19950,19950,19950,0
|
|
20240814,115500,443707440,19950,19950,19950,19950,23
|
|
20240814,115400,443248590,19980,19980,19980,19980,0
|
|
20240814,115300,443248590,19980,19980,19980,19980,0
|
|
20240814,115200,443248590,19980,19980,19980,19980,0
|
|
20240814,115100,443248590,19980,19980,19980,19980,0
|
|
20240814,115000,443248590,19980,19980,19980,19980,0
|
|
20240814,114900,443248590,19980,19980,19980,19980,299
|
|
20240814,114800,437274570,19960,19960,19960,19960,0
|
|
20240814,114700,437274570,19960,19960,19960,19960,0
|
|
20240814,114600,437274570,19960,19960,19960,19960,0
|
|
20240814,114500,437274570,19960,19960,19960,19960,99
|
|
20240814,114400,435298530,19920,19920,19920,19920,4
|
|
20240814,114300,435218850,19920,19960,19960,19920,9
|
|
20240814,114200,435039250,19960,19960,19960,19960,5
|
|
20240814,114100,434939450,19920,19920,19920,19920,3
|
|
20240814,114000,434879690,19920,19920,19920,19920,1
|
|
20240814,113900,434859770,19910,19910,19910,19910,0
|
|
20240814,113800,434859770,19910,19910,19910,19910,0
|
|
20240814,113700,434859770,19910,19910,19910,19910,0
|
|
20240814,113600,434859770,19910,19910,19910,19910,20
|
|
20240814,113500,434461570,19910,19910,19910,19910,0
|
|
20240814,113400,434461570,19910,19910,19910,19910,25
|
|
20240814,113300,433963820,19990,19990,19990,19990,1
|
|
20240814,113200,433943830,19920,19920,19920,19920,0
|
|
20240814,113100,433943830,19920,19920,19920,19920,0
|
|
20240814,113000,433943830,19920,19940,19940,19920,3685
|
|
20240814,112900,360535190,19940,19940,19940,19940,18
|
|
20240814,112800,360176270,19990,19990,19990,19990,0
|
|
20240814,112700,360176270,19990,19990,19990,19990,0
|
|
20240814,112600,360176270,19990,19990,19990,19990,0
|
|
20240814,112500,360176270,19990,19990,19990,19990,1
|
|
20240814,112400,360156280,20000,20000,20000,20000,0
|
|
20240814,112300,360156280,20000,20000,20000,20000,0
|
|
20240814,112200,360156280,20000,20000,20000,20000,0
|
|
20240814,112100,360156280,20000,20000,20000,20000,0
|
|
20240814,112000,360156280,20000,20000,20000,20000,0
|
|
20240814,111900,360156280,20000,20000,20000,20000,0
|
|
20240814,111800,360156280,20000,20000,20000,20000,0
|
|
20240814,111700,360156280,20000,20000,20000,20000,0
|
|
20240814,111600,360156280,20000,20000,20000,20000,0
|
|
20240814,111500,360156280,20000,20000,20000,20000,0
|
|
20240814,111400,360156280,20000,20000,20000,20000,8
|
|
20240814,111300,359996280,20000,20000,20000,20000,3
|
|
20240814,111200,359936280,20000,20000,20000,20000,0
|
|
20240814,111100,359936280,20000,20000,20000,20000,0
|
|
20240814,111000,359936280,20000,20000,20000,20000,0
|
|
20240814,110900,359936280,20000,20000,20000,20000,7
|
|
20240814,110800,359796280,20000,19950,20000,19950,39
|
|
20240814,110700,359018180,19930,20000,20000,19930,2482
|
|
20240814,110600,309485870,19980,20000,20000,19980,30
|
|
20240814,110500,308886450,20000,20000,20000,20000,6
|
|
20240814,110400,308766450,20000,20000,20000,20000,25
|
|
20240814,110300,308266450,20000,20000,20000,20000,0
|
|
20240814,110200,308266450,20000,20000,20000,20000,0
|
|
20240814,110100,308266450,20000,20000,20000,20000,0
|
|
20240814,110000,308266450,20000,20000,20000,20000,83
|
|
20240814,105900,306606450,20000,20000,20000,20000,0
|
|
20240814,105800,306606450,20000,20000,20000,20000,0
|
|
20240814,105700,306606450,20000,20000,20000,20000,1
|
|
20240814,105600,306586450,20000,20000,20000,20000,38
|
|
20240814,105500,305826450,20000,19960,20000,19960,152
|
|
20240814,105400,302787600,19950,19950,19950,19950,0
|
|
20240814,105300,302787600,19950,19960,19960,19950,250
|
|
20240814,105200,297799100,19960,19960,19960,19960,63
|
|
20240814,105100,296541620,19960,19960,19960,19960,0
|
|
20240814,105000,296541620,19960,20000,20000,19960,600
|
|
20240814,104900,284558550,20000,20000,20000,20000,0
|
|
20240814,104800,284558550,20000,20000,20000,20000,0
|
|
20240814,104700,284558550,20000,20000,20000,20000,44
|
|
20240814,104600,283678550,20050,20050,20050,20050,0
|
|
20240814,104500,283678550,20050,20050,20050,20050,0
|
|
20240814,104400,283678550,20050,20050,20050,20050,0
|
|
20240814,104300,283678550,20050,20000,20050,20000,21
|
|
20240814,104200,283258500,20050,20050,20050,20050,195
|
|
20240814,104100,279348750,20050,20000,20050,20000,13
|
|
20240814,104000,279088250,20050,20050,20050,20050,0
|
|
20240814,103900,279088250,20050,20050,20050,20050,0
|
|
20240814,103800,279088250,20050,20050,20050,20050,1
|
|
20240814,103700,279068200,20000,20000,20000,20000,0
|
|
20240814,103600,279068200,20000,20000,20000,20000,3
|
|
20240814,103500,279008200,20000,20000,20000,20000,41
|
|
20240814,103400,278188200,20000,20000,20000,20000,0
|
|
20240814,103300,278188200,20000,20000,20000,20000,0
|
|
20240814,103200,278188200,20000,20000,20000,20000,0
|
|
20240814,103100,278188200,20000,20000,20000,20000,0
|
|
20240814,103000,278188200,20000,20000,20000,20000,0
|
|
20240814,102900,278188200,20000,20000,20000,20000,0
|
|
20240814,102800,278188200,20000,20000,20000,20000,10
|
|
20240814,102700,277988200,20000,20050,20050,20000,559
|
|
20240814,102600,266781550,20050,20050,20050,20050,150
|
|
20240814,102500,263774050,20050,20050,20050,20050,0
|
|
20240814,102400,263774050,20050,20050,20050,20050,0
|
|
20240814,102300,263774050,20050,20050,20050,20050,0
|
|
20240814,102200,263774050,20050,20050,20050,20050,0
|
|
20240814,102100,263774050,20050,20050,20050,20050,0
|
|
20240814,102000,263774050,20050,20050,20050,20050,0
|
|
20240814,101900,263774050,20050,20050,20050,20050,0
|
|
20240814,101800,263774050,20050,20050,20050,20050,5
|
|
20240814,101700,263673800,20050,20050,20050,20050,0
|
|
20240814,101600,263673800,20050,20050,20050,20050,1
|
|
20240814,101500,263653750,20050,20050,20050,20050,0
|
|
20240814,101400,263653750,20050,20050,20050,20050,0
|
|
20240814,101300,263653750,20050,19980,20050,19980,490
|
|
20240814,101200,253830090,19980,19980,19980,19980,96
|
|
20240814,101100,251912010,19980,19980,19980,19980,10
|
|
20240814,101000,251712210,20000,20000,20000,20000,0
|
|
20240814,100900,251712210,20000,20000,20000,20000,0
|
|
20240814,100800,251712210,20000,20000,20000,20000,0
|
|
20240814,100700,251712210,20000,20000,20000,20000,0
|
|
20240814,100600,251712210,20000,20000,20000,20000,0
|
|
20240814,100500,251712210,20000,19990,20050,19990,329
|
|
20240814,100400,245130970,19990,19990,19990,19990,112
|
|
20240814,100300,242892090,19990,19950,19990,19950,20
|
|
20240814,100200,242493010,19990,19990,19990,19990,26
|
|
20240814,100100,241973270,19950,19950,19950,19950,0
|
|
20240814,100000,241973270,19950,19950,19950,19950,1
|
|
20240814,095900,241953320,19950,19950,19950,19950,0
|
|
20240814,095800,241953320,19950,19950,19950,19950,0
|
|
20240814,095700,241953320,19950,19950,19950,19950,0
|
|
20240814,095600,241953320,19950,19950,19950,19950,110
|
|
20240814,095500,239758820,19950,19950,19950,19950,500
|
|
20240814,095400,229783820,19990,19990,19990,19990,210
|
|
20240814,095300,225585920,20000,20000,20000,20000,0
|
|
20240814,095200,225585920,20000,20000,20000,20000,1
|
|
20240814,095100,225565920,20000,20000,20000,20000,1
|
|
20240814,095000,225545920,19990,19990,19990,19990,180
|
|
20240814,094900,221947720,19950,19950,19950,19950,400
|
|
20240814,094800,213967720,19960,19960,19960,19960,9
|
|
20240814,094700,213788080,19960,19960,19960,19960,15
|
|
20240814,094600,213488680,19960,19960,19960,19960,100
|
|
20240814,094500,211492680,19960,19960,19960,19960,0
|
|
20240814,094400,211492680,19960,20000,20000,19960,209
|
|
20240814,094300,207313760,20050,20050,20050,20050,0
|
|
20240814,094200,207313760,20050,20050,20050,20050,0
|
|
20240814,094100,207313760,20050,20050,20050,20050,1
|
|
20240814,094000,207293710,20050,20050,20050,20050,1
|
|
20240814,093900,207273660,20050,20050,20050,20050,0
|
|
20240814,093800,207273660,20050,19990,20050,19990,104
|
|
20240814,093700,205194160,19990,19990,19990,19990,5
|
|
20240814,093600,205094210,19990,19990,19990,19990,0
|
|
20240814,093500,205094210,19990,19990,19990,19990,0
|
|
20240814,093400,205094210,19990,19990,19990,19950,216
|
|
20240814,093300,200784370,19950,19950,19950,19950,100
|
|
20240814,093200,198789370,19950,19990,19990,19950,909
|
|
20240814,093100,180622460,19950,19990,19990,19950,53
|
|
20240814,093000,179564300,19990,19990,19990,19990,34
|
|
20240814,092900,178884640,19990,19990,19990,19990,52
|
|
20240814,092800,177845160,19980,20000,20000,19980,242
|
|
20240814,092700,173005880,20050,20050,20050,20050,2182
|
|
20240814,092600,129256780,20100,20100,20100,20100,116
|
|
20240814,092500,126925180,20100,20100,20100,20100,1
|
|
20240814,092400,126905080,20100,20050,20100,20050,227
|
|
20240814,092300,122342880,20050,20100,20100,20050,319
|
|
20240814,092200,115933330,20150,20100,20150,20100,7
|
|
20240814,092100,115792430,20100,20150,20150,20100,18
|
|
20240814,092000,115429780,20100,20100,20100,20100,181
|
|
20240814,091900,111791680,20100,20100,20100,20100,163
|
|
20240814,091800,108515380,20200,20150,20200,20150,131
|
|
20240814,091700,105869280,20100,20100,20100,20100,134
|
|
20240814,091600,103175880,20200,20100,20200,20100,1000
|
|
20240814,091500,83025680,20100,20100,20100,20100,107
|
|
20240814,091400,80874980,20050,20050,20050,20050,1
|
|
20240814,091300,80854930,20100,20100,20100,20100,157
|
|
20240814,091200,77699230,20200,20050,20200,20050,1500
|
|
20240814,091100,47486830,20050,19980,20050,19980,548
|
|
20240814,091000,36528470,19930,19930,19930,19930,1
|
|
20240814,090900,36508540,19990,19930,19990,19930,141
|
|
20240814,090800,33693010,19930,19980,19980,19930,148
|
|
20240814,090700,30737370,19960,19960,19960,19960,200
|
|
20240814,090600,26745370,19910,19910,19920,19910,565
|
|
20240814,090500,15496210,19950,19950,19950,19950,50
|
|
20240814,090400,14498710,19940,19940,19940,19940,120
|
|
20240814,090300,12105910,19900,19930,19930,19900,135
|
|
20240814,090200,9418510,19900,19900,19900,19900,103
|
|
20240814,090100,7368810,19900,19930,19930,19900,257
|
|
20240814,090000,2248700,19900,19900,19900,19900,113
|