599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,185600,359454380,19210,19210,19210,19210,1248
|
|
20240829,185500,359454380,19210,19210,19210,19210,0
|
|
20240829,185400,359454380,19210,19210,19210,19210,0
|
|
20240829,185300,359454380,19210,19210,19210,19210,0
|
|
20240829,185200,359454380,19210,19210,19210,19210,0
|
|
20240829,185100,359454380,19210,19210,19210,19210,0
|
|
20240829,185000,359454380,19210,19210,19210,19210,0
|
|
20240829,184900,359454380,19210,19210,19210,19210,0
|
|
20240829,184800,359454380,19210,19210,19210,19210,0
|
|
20240829,184700,359454380,19210,19210,19210,19210,0
|
|
20240829,184600,359454380,19210,19210,19210,19210,0
|
|
20240829,184500,359454380,19210,19210,19210,19210,0
|
|
20240829,184400,359454380,19210,19210,19210,19210,0
|
|
20240829,184300,359454380,19210,19210,19210,19210,0
|
|
20240829,184200,359454380,19210,19210,19210,19210,0
|
|
20240829,184100,359454380,19210,19210,19210,19210,0
|
|
20240829,184000,359454380,19210,19210,19210,19210,0
|
|
20240829,183900,359454380,19210,19210,19210,19210,0
|
|
20240829,183800,359454380,19210,19210,19210,19210,0
|
|
20240829,183700,359454380,19210,19210,19210,19210,0
|
|
20240829,183600,359454380,19210,19210,19210,19210,0
|
|
20240829,183500,359454380,19210,19210,19210,19210,0
|
|
20240829,183400,359454380,19210,19210,19210,19210,0
|
|
20240829,183300,359454380,19210,19210,19210,19210,0
|
|
20240829,183200,359454380,19210,19210,19210,19210,0
|
|
20240829,183100,359454380,19210,19210,19210,19210,0
|
|
20240829,183000,359454380,19210,19210,19210,19210,0
|
|
20240829,182900,359454380,19210,19210,19210,19210,0
|
|
20240829,182800,359454380,19210,19210,19210,19210,0
|
|
20240829,182700,359454380,19210,19210,19210,19210,0
|
|
20240829,182600,359454380,19210,19210,19210,19210,1248
|
|
20240829,182500,359454380,19210,19210,19210,19210,0
|
|
20240829,182400,359454380,19210,19210,19210,19210,0
|
|
20240829,182300,359454380,19210,19210,19210,19210,0
|
|
20240829,182200,359454380,19210,19210,19210,19210,0
|
|
20240829,182100,359454380,19210,19210,19210,19210,0
|
|
20240829,182000,359454380,19210,19210,19210,19210,0
|
|
20240829,181900,359454380,19210,19210,19210,19210,0
|
|
20240829,181800,359454380,19210,19210,19210,19210,0
|
|
20240829,181700,359454380,19210,19210,19210,19210,0
|
|
20240829,181600,359454380,19210,19210,19210,19210,0
|
|
20240829,181500,359454380,19210,19210,19210,19210,0
|
|
20240829,181400,359454380,19210,19210,19210,19210,0
|
|
20240829,181300,359454380,19210,19210,19210,19210,0
|
|
20240829,181200,359454380,19210,19210,19210,19210,0
|
|
20240829,181100,359454380,19210,19210,19210,19210,0
|
|
20240829,181000,359454380,19210,19210,19210,19210,0
|
|
20240829,180900,359454380,19210,19210,19210,19210,0
|
|
20240829,180800,359454380,19210,19210,19210,19210,0
|
|
20240829,180700,359454380,19210,19210,19210,19210,0
|
|
20240829,180600,359454380,19210,19210,19210,19210,0
|
|
20240829,180500,359454380,19210,19210,19210,19210,0
|
|
20240829,180400,359454380,19210,19210,19210,19210,0
|
|
20240829,180300,359454380,19210,19210,19210,19210,0
|
|
20240829,180200,359454380,19210,19210,19210,19210,0
|
|
20240829,180100,359454380,19210,19210,19210,19210,0
|
|
20240829,180000,359454380,19210,19210,19210,19210,0
|
|
20240829,175900,359454380,19210,19210,19210,19210,0
|
|
20240829,175800,359454380,19210,19210,19210,19210,0
|
|
20240829,175700,359454380,19210,19210,19210,19210,0
|
|
20240829,175600,359454380,19210,19210,19210,19210,1248
|
|
20240829,175500,359454380,19210,19210,19210,19210,0
|
|
20240829,175400,359454380,19210,19210,19210,19210,0
|
|
20240829,175300,359454380,19210,19210,19210,19210,0
|
|
20240829,175200,359454380,19210,19210,19210,19210,0
|
|
20240829,175100,359454380,19210,19210,19210,19210,0
|
|
20240829,175000,359454380,19210,19210,19210,19210,0
|
|
20240829,174900,359454380,19210,19210,19210,19210,0
|
|
20240829,174800,359454380,19210,19210,19210,19210,0
|
|
20240829,174700,359454380,19210,19210,19210,19210,0
|
|
20240829,174600,359454380,19210,19210,19210,19210,0
|
|
20240829,174500,359454380,19210,19210,19210,19210,0
|
|
20240829,174400,359454380,19210,19210,19210,19210,0
|
|
20240829,174300,359454380,19210,19210,19210,19210,0
|
|
20240829,174200,359454380,19210,19210,19210,19210,0
|
|
20240829,174100,359454380,19210,19210,19210,19210,0
|
|
20240829,174000,359454380,19210,19210,19210,19210,0
|
|
20240829,173900,359454380,19210,19210,19210,19210,0
|
|
20240829,173800,359454380,19210,19210,19210,19210,0
|
|
20240829,173700,359454380,19210,19210,19210,19210,0
|
|
20240829,173600,359454380,19210,19210,19210,19210,0
|
|
20240829,173500,359454380,19210,19210,19210,19210,0
|
|
20240829,173400,359454380,19210,19210,19210,19210,0
|
|
20240829,173300,359454380,19210,19210,19210,19210,0
|
|
20240829,173200,359454380,19210,19210,19210,19210,0
|
|
20240829,173100,359454380,19210,19210,19210,19210,0
|
|
20240829,173000,359454380,19210,19210,19210,19210,0
|
|
20240829,172900,359454380,19210,19210,19210,19210,0
|
|
20240829,172800,359454380,19210,19210,19210,19210,0
|
|
20240829,172700,359454380,19210,19210,19210,19210,0
|
|
20240829,172600,359454380,19210,19210,19210,19210,1248
|
|
20240829,172500,359454380,19210,19210,19210,19210,0
|
|
20240829,172400,359454380,19210,19210,19210,19210,0
|
|
20240829,172300,359454380,19210,19210,19210,19210,0
|
|
20240829,172200,359454380,19210,19210,19210,19210,0
|
|
20240829,172100,359454380,19210,19210,19210,19210,0
|
|
20240829,172000,359454380,19210,19210,19210,19210,0
|
|
20240829,171900,359454380,19210,19210,19210,19210,0
|
|
20240829,171800,359454380,19210,19210,19210,19210,0
|
|
20240829,171700,359454380,19210,19210,19210,19210,0
|
|
20240829,171600,359454380,19210,19210,19210,19210,0
|
|
20240829,171500,359454380,19210,19210,19210,19210,0
|
|
20240829,171400,359454380,19210,19210,19210,19210,0
|
|
20240829,171300,359454380,19210,19210,19210,19210,0
|
|
20240829,171200,359454380,19210,19210,19210,19210,0
|
|
20240829,171100,359454380,19210,19210,19210,19210,0
|
|
20240829,171000,359454380,19210,19210,19210,19210,0
|
|
20240829,170900,359454380,19210,19210,19210,19210,0
|
|
20240829,170800,359454380,19210,19210,19210,19210,0
|
|
20240829,170700,359454380,19210,19210,19210,19210,0
|
|
20240829,170600,359454380,19210,19210,19210,19210,0
|
|
20240829,170500,359454380,19210,19210,19210,19210,0
|
|
20240829,170400,359454380,19210,19210,19210,19210,0
|
|
20240829,170300,359454380,19210,19210,19210,19210,0
|
|
20240829,170200,359454380,19210,19210,19210,19210,0
|
|
20240829,170100,359454380,19210,19210,19210,19210,0
|
|
20240829,170000,359454380,19210,19210,19210,19210,0
|
|
20240829,165900,359454380,19210,19210,19210,19210,0
|
|
20240829,165800,359454380,19210,19210,19210,19210,0
|
|
20240829,165700,359454380,19210,19210,19210,19210,0
|
|
20240829,165600,359454380,19210,19210,19210,19210,1248
|
|
20240829,165500,359454380,19210,19210,19210,19210,0
|
|
20240829,165400,359454380,19210,19210,19210,19210,0
|
|
20240829,165300,359454380,19210,19210,19210,19210,0
|
|
20240829,165200,359454380,19210,19210,19210,19210,0
|
|
20240829,165100,359454380,19210,19210,19210,19210,0
|
|
20240829,165000,359454380,19210,19210,19210,19210,0
|
|
20240829,164900,359454380,19210,19210,19210,19210,0
|
|
20240829,164800,359454380,19210,19210,19210,19210,0
|
|
20240829,164700,359454380,19210,19210,19210,19210,0
|
|
20240829,164600,359454380,19210,19210,19210,19210,0
|
|
20240829,164500,359454380,19210,19210,19210,19210,0
|
|
20240829,164400,359454380,19210,19210,19210,19210,0
|
|
20240829,164300,359454380,19210,19210,19210,19210,0
|
|
20240829,164200,359454380,19210,19210,19210,19210,0
|
|
20240829,164100,359454380,19210,19210,19210,19210,0
|
|
20240829,164000,359454380,19210,19210,19210,19210,0
|
|
20240829,163900,359454380,19210,19210,19210,19210,0
|
|
20240829,163800,359454380,19210,19210,19210,19210,0
|
|
20240829,163700,359454380,19210,19210,19210,19210,0
|
|
20240829,163600,359454380,19210,19210,19210,19210,0
|
|
20240829,163500,359454380,19210,19210,19210,19210,0
|
|
20240829,163400,359454380,19210,19210,19210,19210,0
|
|
20240829,163300,359454380,19210,19210,19210,19210,0
|
|
20240829,163200,359454380,19210,19210,19210,19210,0
|
|
20240829,163100,359454380,19210,19210,19210,19210,0
|
|
20240829,163000,359454380,19210,19210,19210,19210,0
|
|
20240829,162900,359454380,19210,19210,19210,19210,0
|
|
20240829,162800,359454380,19210,19210,19210,19210,0
|
|
20240829,162700,359454380,19210,19210,19210,19210,0
|
|
20240829,162600,359454380,19210,19210,19210,19210,1248
|
|
20240829,162500,359454380,19210,19210,19210,19210,0
|
|
20240829,162400,359454380,19210,19210,19210,19210,0
|
|
20240829,162300,359454380,19210,19210,19210,19210,0
|
|
20240829,162200,359454380,19210,19210,19210,19210,0
|
|
20240829,162100,359454380,19210,19210,19210,19210,0
|
|
20240829,162000,359454380,19210,19210,19210,19210,0
|
|
20240829,161900,359454380,19210,19210,19210,19210,0
|
|
20240829,161800,359454380,19210,19210,19210,19210,0
|
|
20240829,161700,359454380,19210,19210,19210,19210,0
|
|
20240829,161600,359454380,19210,19210,19210,19210,0
|
|
20240829,161500,359454380,19210,19210,19210,19210,0
|
|
20240829,161400,359454380,19210,19210,19210,19210,0
|
|
20240829,161300,359454380,19210,19210,19210,19210,0
|
|
20240829,161200,359454380,19210,19210,19210,19210,0
|
|
20240829,161100,359454380,19210,19210,19210,19210,0
|
|
20240829,161000,359454380,19210,19210,19210,19210,0
|
|
20240829,160900,359454380,19210,19210,19210,19210,0
|
|
20240829,160800,359454380,19210,19210,19210,19210,0
|
|
20240829,160700,359454380,19210,19210,19210,19210,0
|
|
20240829,160600,359454380,19210,19210,19210,19210,0
|
|
20240829,160500,359454380,19210,19210,19210,19210,0
|
|
20240829,160400,359454380,19210,19210,19210,19210,0
|
|
20240829,160300,359454380,19210,19210,19210,19210,0
|
|
20240829,160200,359454380,19210,19210,19210,19210,0
|
|
20240829,160100,359454380,19210,19210,19210,19210,0
|
|
20240829,160000,359454380,19210,19210,19210,19210,0
|
|
20240829,155900,359454380,19210,19210,19210,19210,0
|
|
20240829,155800,359454380,19210,19210,19210,19210,0
|
|
20240829,155700,359454380,19210,19210,19210,19210,0
|
|
20240829,155600,359454380,19210,19210,19210,19210,1248
|
|
20240829,155500,359454380,19210,19210,19210,19210,0
|
|
20240829,155400,359454380,19210,19210,19210,19210,0
|
|
20240829,155300,359454380,19210,19210,19210,19210,0
|
|
20240829,155200,359454380,19210,19210,19210,19210,0
|
|
20240829,155100,359454380,19210,19210,19210,19210,0
|
|
20240829,155000,359454380,19210,19210,19210,19210,0
|
|
20240829,154900,359454380,19210,19210,19210,19210,0
|
|
20240829,154800,359454380,19210,19210,19210,19210,0
|
|
20240829,154700,359454380,19210,19210,19210,19210,0
|
|
20240829,154600,359454380,19210,19210,19210,19210,0
|
|
20240829,154500,359454380,19210,19210,19210,19210,0
|
|
20240829,154400,359454380,19210,19210,19210,19210,0
|
|
20240829,154300,359454380,19210,19210,19210,19210,0
|
|
20240829,154200,359454380,19210,19210,19210,19210,0
|
|
20240829,154100,359454380,19210,19210,19210,19210,0
|
|
20240829,154000,359454380,19210,19210,19210,19210,0
|
|
20240829,153900,359454380,19210,19210,19210,19210,0
|
|
20240829,153800,359454380,19210,19210,19210,19210,0
|
|
20240829,153700,359454380,19210,19210,19210,19210,0
|
|
20240829,153600,359454380,19210,19210,19210,19210,0
|
|
20240829,153500,359454380,19210,19210,19210,19210,0
|
|
20240829,153400,359454380,19210,19210,19210,19210,0
|
|
20240829,153300,359454380,19210,19210,19210,19210,0
|
|
20240829,153200,359454380,19210,19210,19210,19210,0
|
|
20240829,153100,359454380,19210,19210,19210,19210,0
|
|
20240829,153000,359454380,19210,19210,19210,19210,1248
|
|
20240829,152900,335480300,19170,19170,19170,19170,0
|
|
20240829,152800,335480300,19170,19170,19170,19170,0
|
|
20240829,152700,335480300,19170,19170,19170,19170,0
|
|
20240829,152600,335480300,19170,19170,19170,19170,0
|
|
20240829,152500,335480300,19170,19170,19170,19170,0
|
|
20240829,152400,335480300,19170,19170,19170,19170,0
|
|
20240829,152300,335480300,19170,19170,19170,19170,0
|
|
20240829,152200,335480300,19170,19170,19170,19170,0
|
|
20240829,152100,335480300,19170,19170,19170,19170,0
|
|
20240829,152000,335480300,19170,19170,19170,19170,0
|
|
20240829,151900,335480300,19170,19180,19340,19170,71
|
|
20240829,151800,334118510,19180,19200,19350,19180,1027
|
|
20240829,151700,314322460,19200,19170,19200,19170,468
|
|
20240829,151600,305345550,19170,19170,19170,19170,0
|
|
20240829,151500,305345550,19170,19170,19170,19170,0
|
|
20240829,151400,305345550,19170,19170,19170,19170,1
|
|
20240829,151300,305326380,19170,19170,19170,19170,1
|
|
20240829,151200,305307210,19170,19180,19180,19160,43
|
|
20240829,151100,304482900,19180,19180,19180,19180,0
|
|
20240829,151000,304482900,19180,19180,19180,19180,333
|
|
20240829,150900,298095960,19200,19200,19200,19200,0
|
|
20240829,150800,298095960,19200,19200,19200,19200,0
|
|
20240829,150700,298095960,19200,19190,19200,19190,178
|
|
20240829,150600,294679220,19180,19180,19180,19180,0
|
|
20240829,150500,294679220,19180,19190,19190,19180,97
|
|
20240829,150400,292818750,19200,19200,19200,19200,0
|
|
20240829,150300,292818750,19200,19200,19200,19200,10
|
|
20240829,150200,292626750,19190,19190,19190,19190,1
|
|
20240829,150100,292607560,19200,19200,19200,19200,1
|
|
20240829,150000,292588360,19190,19190,19190,19190,0
|
|
20240829,145900,292588360,19190,19190,19190,19190,76
|
|
20240829,145800,291129920,19190,19190,19190,19190,5
|
|
20240829,145700,291033970,19180,19180,19180,19180,0
|
|
20240829,145600,291033970,19180,19180,19180,19180,0
|
|
20240829,145500,291033970,19180,19180,19180,19180,0
|
|
20240829,145400,291033970,19180,19180,19180,19180,0
|
|
20240829,145300,291033970,19180,19180,19180,19180,0
|
|
20240829,145200,291033970,19180,19200,19200,19180,2
|
|
20240829,145100,290995590,19200,19200,19200,19200,0
|
|
20240829,145000,290995590,19200,19200,19200,19200,0
|
|
20240829,144900,290995590,19200,19200,19200,19200,0
|
|
20240829,144800,290995590,19200,19200,19200,19200,0
|
|
20240829,144700,290995590,19200,19200,19200,19200,0
|
|
20240829,144600,290995590,19200,19200,19200,19200,0
|
|
20240829,144500,290995590,19200,19200,19200,19200,28
|
|
20240829,144400,290457990,19180,19180,19180,19180,0
|
|
20240829,144300,290457990,19180,19180,19180,19180,0
|
|
20240829,144200,290457990,19180,19180,19180,19180,1
|
|
20240829,144100,290438810,19190,19190,19190,19190,0
|
|
20240829,144000,290438810,19190,19190,19190,19190,0
|
|
20240829,143900,290438810,19190,19190,19190,19190,0
|
|
20240829,143800,290438810,19190,19190,19190,19190,0
|
|
20240829,143700,290438810,19190,19190,19190,19190,0
|
|
20240829,143600,290438810,19190,19190,19190,19190,25
|
|
20240829,143500,289959060,19190,19190,19190,19190,6
|
|
20240829,143400,289843920,19200,19200,19200,19200,0
|
|
20240829,143300,289843920,19200,19200,19200,19200,0
|
|
20240829,143200,289843920,19200,19200,19200,19200,5
|
|
20240829,143100,289747920,19200,19200,19200,19200,0
|
|
20240829,143000,289747920,19200,19200,19200,19200,0
|
|
20240829,142900,289747920,19200,19200,19200,19200,0
|
|
20240829,142800,289747920,19200,19180,19200,19180,41
|
|
20240829,142700,288961130,19180,19180,19180,19180,6
|
|
20240829,142600,288846050,19160,19180,19180,19160,494
|
|
20240829,142500,279378810,19180,19190,19190,19180,137
|
|
20240829,142400,276751120,19190,19190,19190,19190,0
|
|
20240829,142300,276751120,19190,19190,19190,19190,76
|
|
20240829,142200,275292680,19200,19200,19200,19200,47
|
|
20240829,142100,274390280,19200,19200,19200,19200,0
|
|
20240829,142000,274390280,19200,19200,19200,19200,0
|
|
20240829,141900,274390280,19200,19200,19200,19200,66
|
|
20240829,141800,273123080,19200,19200,19200,19200,0
|
|
20240829,141700,273123080,19200,19200,19200,19200,0
|
|
20240829,141600,273123080,19200,19200,19200,19200,0
|
|
20240829,141500,273123080,19200,19200,19200,19200,0
|
|
20240829,141400,273123080,19200,19200,19200,19200,0
|
|
20240829,141300,273123080,19200,19200,19200,19200,0
|
|
20240829,141200,273123080,19200,19200,19200,19200,0
|
|
20240829,141100,273123080,19200,19200,19200,19200,0
|
|
20240829,141000,273123080,19200,19200,19200,19200,122
|
|
20240829,140900,270780680,19200,19200,19200,19200,0
|
|
20240829,140800,270780680,19200,19200,19200,19200,0
|
|
20240829,140700,270780680,19200,19200,19200,19200,0
|
|
20240829,140600,270780680,19200,19200,19200,19200,0
|
|
20240829,140500,270780680,19200,19200,19200,19200,0
|
|
20240829,140400,270780680,19200,19200,19200,19200,0
|
|
20240829,140300,270780680,19200,19200,19200,19200,0
|
|
20240829,140200,270780680,19200,19200,19200,19200,0
|
|
20240829,140100,270780680,19200,19200,19200,19200,777
|
|
20240829,140000,255862280,19170,19170,19170,19170,5
|
|
20240829,135900,255766430,19160,19160,19160,19160,15
|
|
20240829,135800,255479030,19160,19160,19160,19160,30
|
|
20240829,135700,254904230,19160,19160,19160,19160,0
|
|
20240829,135600,254904230,19160,19160,19160,19160,0
|
|
20240829,135500,254904230,19160,19160,19160,19160,29
|
|
20240829,135400,254348590,19190,19190,19190,19190,0
|
|
20240829,135300,254348590,19190,19170,19190,19170,77
|
|
20240829,135200,252871890,19160,19160,19160,19160,0
|
|
20240829,135100,252871890,19160,19160,19160,19160,0
|
|
20240829,135000,252871890,19160,19160,19160,19160,0
|
|
20240829,134900,252871890,19160,19160,19160,19160,0
|
|
20240829,134800,252871890,19160,19180,19180,19160,145
|
|
20240829,134700,250092010,19200,19200,19200,19200,0
|
|
20240829,134600,250092010,19200,19200,19200,19200,0
|
|
20240829,134500,250092010,19200,19200,19200,19200,0
|
|
20240829,134400,250092010,19200,19200,19200,19200,6
|
|
20240829,134300,249976810,19200,19200,19200,19200,100
|
|
20240829,134200,248056810,19200,19200,19200,19200,0
|
|
20240829,134100,248056810,19200,19200,19200,19200,0
|
|
20240829,134000,248056810,19200,19200,19200,19200,0
|
|
20240829,133900,248056810,19200,19200,19200,19200,0
|
|
20240829,133800,248056810,19200,19180,19200,19180,3
|
|
20240829,133700,247999250,19170,19170,19170,19170,0
|
|
20240829,133600,247999250,19170,19170,19170,19170,25
|
|
20240829,133500,247520000,19170,19190,19190,19170,29
|
|
20240829,133400,246963970,19190,19190,19190,19190,1
|
|
20240829,133300,246944780,19200,19200,19200,19200,0
|
|
20240829,133200,246944780,19200,19200,19200,19200,201
|
|
20240829,133100,243085580,19180,19180,19180,19180,0
|
|
20240829,133000,243085580,19180,19180,19180,19180,22
|
|
20240829,132900,242663620,19190,19210,19210,19190,643
|
|
20240829,132800,230321540,19200,19210,19210,19200,1180
|
|
20240829,132700,207663770,19210,19210,19210,19210,0
|
|
20240829,132600,207663770,19210,19210,19210,19210,0
|
|
20240829,132500,207663770,19210,19210,19210,19210,318
|
|
20240829,132400,201554990,19210,19210,19210,19210,0
|
|
20240829,132300,201554990,19210,19210,19210,19210,0
|
|
20240829,132200,201554990,19210,19220,19220,19210,200
|
|
20240829,132100,197712910,19250,19250,19250,19250,0
|
|
20240829,132000,197712910,19250,19250,19250,19250,0
|
|
20240829,131900,197712910,19250,19250,19250,19250,0
|
|
20240829,131800,197712910,19250,19250,19250,19250,0
|
|
20240829,131700,197712910,19250,19250,19250,19250,0
|
|
20240829,131600,197712910,19250,19250,19250,19250,0
|
|
20240829,131500,197712910,19250,19250,19250,19250,0
|
|
20240829,131400,197712910,19250,19250,19250,19250,0
|
|
20240829,131300,197712910,19250,19250,19250,19250,0
|
|
20240829,131200,197712910,19250,19250,19250,19250,0
|
|
20240829,131100,197712910,19250,19250,19250,19250,0
|
|
20240829,131000,197712910,19250,19250,19250,19250,0
|
|
20240829,130900,197712910,19250,19250,19250,19250,0
|
|
20240829,130800,197712910,19250,19250,19250,19250,0
|
|
20240829,130700,197712910,19250,19250,19250,19250,0
|
|
20240829,130600,197712910,19250,19250,19250,19250,36
|
|
20240829,130500,197019910,19250,19250,19250,19250,0
|
|
20240829,130400,197019910,19250,19250,19250,19250,0
|
|
20240829,130300,197019910,19250,19250,19250,19250,0
|
|
20240829,130200,197019910,19250,19250,19250,19250,0
|
|
20240829,130100,197019910,19250,19250,19250,19250,1
|
|
20240829,130000,197000660,19210,19210,19210,19210,100
|
|
20240829,125900,195079660,19250,19250,19250,19250,0
|
|
20240829,125800,195079660,19250,19250,19250,19250,0
|
|
20240829,125700,195079660,19250,19250,19250,19250,0
|
|
20240829,125600,195079660,19250,19250,19250,19250,0
|
|
20240829,125500,195079660,19250,19250,19250,19250,1
|
|
20240829,125400,195060410,19210,19200,19210,19200,52
|
|
20240829,125300,194061990,19210,19240,19240,19210,590
|
|
20240829,125200,182727580,19250,19250,19250,19250,0
|
|
20240829,125100,182727580,19250,19250,19250,19250,0
|
|
20240829,125000,182727580,19250,19250,19250,19250,0
|
|
20240829,124900,182727580,19250,19250,19250,19250,0
|
|
20240829,124800,182727580,19250,19250,19250,19250,0
|
|
20240829,124700,182727580,19250,19250,19250,19250,0
|
|
20240829,124600,182727580,19250,19250,19250,19250,0
|
|
20240829,124500,182727580,19250,19250,19250,19250,0
|
|
20240829,124400,182727580,19250,19250,19250,19250,0
|
|
20240829,124300,182727580,19250,19250,19250,19250,0
|
|
20240829,124200,182727580,19250,19250,19250,19250,3
|
|
20240829,124100,182669830,19250,19250,19250,19250,1
|
|
20240829,124000,182650580,19240,19240,19240,19240,120
|
|
20240829,123900,180341780,19250,19250,19250,19250,0
|
|
20240829,123800,180341780,19250,19250,19250,19250,0
|
|
20240829,123700,180341780,19250,19250,19250,19250,2
|
|
20240829,123600,180303280,19250,19250,19250,19250,21
|
|
20240829,123500,179899030,19240,19240,19240,19240,0
|
|
20240829,123400,179899030,19240,19240,19240,19240,81
|
|
20240829,123300,178340590,19240,19240,19240,19240,0
|
|
20240829,123200,178340590,19240,19240,19240,19240,1
|
|
20240829,123100,178321350,19220,19220,19220,19220,0
|
|
20240829,123000,178321350,19220,19220,19220,19220,0
|
|
20240829,122900,178321350,19220,19220,19220,19220,0
|
|
20240829,122800,178321350,19220,19220,19220,19220,0
|
|
20240829,122700,178321350,19220,19220,19220,19220,22
|
|
20240829,122600,177898510,19240,19240,19240,19240,19
|
|
20240829,122500,177532950,19220,19220,19220,19220,0
|
|
20240829,122400,177532950,19220,19220,19220,19220,0
|
|
20240829,122300,177532950,19220,19220,19220,19220,0
|
|
20240829,122200,177532950,19220,19220,19220,19220,14
|
|
20240829,122100,177263870,19220,19220,19220,19220,0
|
|
20240829,122000,177263870,19220,19220,19220,19220,23
|
|
20240829,121900,176821810,19240,19240,19240,19240,0
|
|
20240829,121800,176821810,19240,19240,19240,19240,0
|
|
20240829,121700,176821810,19240,19240,19240,19240,0
|
|
20240829,121600,176821810,19240,19240,19240,19240,0
|
|
20240829,121500,176821810,19240,19240,19240,19240,0
|
|
20240829,121400,176821810,19240,19240,19240,19240,0
|
|
20240829,121300,176821810,19240,19240,19240,19240,1
|
|
20240829,121200,176802570,19250,19250,19250,19250,0
|
|
20240829,121100,176802570,19250,19250,19250,19250,0
|
|
20240829,121000,176802570,19250,19250,19250,19250,0
|
|
20240829,120900,176802570,19250,19250,19250,19250,0
|
|
20240829,120800,176802570,19250,19250,19250,19250,0
|
|
20240829,120700,176802570,19250,19250,19250,19250,1
|
|
20240829,120600,176783320,19200,19200,19200,19200,0
|
|
20240829,120500,176783320,19200,19200,19200,19200,0
|
|
20240829,120400,176783320,19200,19200,19200,19200,0
|
|
20240829,120300,176783320,19200,19200,19200,19200,0
|
|
20240829,120200,176783320,19200,19200,19200,19200,0
|
|
20240829,120100,176783320,19200,19200,19200,19200,0
|
|
20240829,120000,176783320,19200,19200,19200,19200,0
|
|
20240829,115900,176783320,19200,19210,19210,19200,100
|
|
20240829,115800,174863310,19200,19200,19200,19200,0
|
|
20240829,115700,174863310,19200,19210,19210,19200,60
|
|
20240829,115600,173710720,19210,19210,19210,19210,0
|
|
20240829,115500,173710720,19210,19210,19210,19210,1
|
|
20240829,115400,173691510,19210,19210,19210,19210,17
|
|
20240829,115300,173364940,19210,19220,19220,19210,20
|
|
20240829,115200,172980730,19210,19210,19210,19210,0
|
|
20240829,115100,172980730,19210,19220,19220,19210,772
|
|
20240829,115000,158148640,19220,19220,19220,19220,0
|
|
20240829,114900,158148640,19220,19220,19220,19220,0
|
|
20240829,114800,158148640,19220,19220,19220,19220,0
|
|
20240829,114700,158148640,19220,19220,19220,19220,20
|
|
20240829,114600,157764240,19220,19220,19220,19220,20
|
|
20240829,114500,157379840,19220,19220,19220,19220,20
|
|
20240829,114400,156995440,19220,19220,19220,19220,0
|
|
20240829,114300,156995440,19220,19220,19220,19220,0
|
|
20240829,114200,156995440,19220,19220,19220,19220,0
|
|
20240829,114100,156995440,19220,19220,19220,19220,0
|
|
20240829,114000,156995440,19220,19220,19220,19220,0
|
|
20240829,113900,156995440,19220,19220,19220,19220,0
|
|
20240829,113800,156995440,19220,19220,19220,19220,86
|
|
20240829,113700,155342520,19220,19230,19230,19220,12
|
|
20240829,113600,155111850,19220,19230,19230,19220,17
|
|
20240829,113500,154785100,19230,19230,19230,19230,0
|
|
20240829,113400,154785100,19230,19230,19230,19230,10
|
|
20240829,113300,154592800,19230,19230,19230,19230,0
|
|
20240829,113200,154592800,19230,19250,19250,19230,18
|
|
20240829,113100,154246600,19250,19250,19250,19250,22
|
|
20240829,113000,153823100,19250,19250,19250,19250,1
|
|
20240829,112900,153803850,19260,19260,19260,19260,0
|
|
20240829,112800,153803850,19260,19260,19260,19260,0
|
|
20240829,112700,153803850,19260,19260,19260,19260,0
|
|
20240829,112600,153803850,19260,19260,19260,19260,0
|
|
20240829,112500,153803850,19260,19260,19260,19260,20
|
|
20240829,112400,153418650,19260,19260,19260,19260,34
|
|
20240829,112300,152763810,19260,19260,19260,19260,70
|
|
20240829,112200,151415610,19220,19220,19220,19220,0
|
|
20240829,112100,151415610,19220,19220,19220,19220,0
|
|
20240829,112000,151415610,19220,19220,19220,19220,0
|
|
20240829,111900,151415610,19220,19220,19220,19220,185
|
|
20240829,111800,147859910,19260,19260,19260,19260,0
|
|
20240829,111700,147859910,19260,19260,19260,19260,1
|
|
20240829,111600,147840650,19260,19260,19260,19260,1
|
|
20240829,111500,147821390,19260,19260,19260,19260,0
|
|
20240829,111400,147821390,19260,19260,19260,19260,0
|
|
20240829,111300,147821390,19260,19260,19260,19260,0
|
|
20240829,111200,147821390,19260,19260,19260,19260,15
|
|
20240829,111100,147532490,19220,19220,19220,19220,0
|
|
20240829,111000,147532490,19220,19220,19220,19220,0
|
|
20240829,110900,147532490,19220,19220,19220,19220,0
|
|
20240829,110800,147532490,19220,19220,19220,19220,0
|
|
20240829,110700,147532490,19220,19220,19220,19220,0
|
|
20240829,110600,147532490,19220,19230,19230,19210,300
|
|
20240829,110500,141765130,19230,19240,19240,19230,200
|
|
20240829,110400,137917680,19260,19260,19260,19260,0
|
|
20240829,110300,137917680,19260,19260,19260,19260,0
|
|
20240829,110200,137917680,19260,19270,19280,19260,1190
|
|
20240829,110100,114978400,19280,19280,19280,19280,0
|
|
20240829,110000,114978400,19280,19280,19280,19280,0
|
|
20240829,105900,114978400,19280,19280,19280,19280,0
|
|
20240829,105800,114978400,19280,19280,19280,19280,52
|
|
20240829,105700,113975840,19270,19270,19270,19270,0
|
|
20240829,105600,113975840,19270,19270,19270,19270,17
|
|
20240829,105500,113648250,19260,19270,19270,19260,22
|
|
20240829,105400,113224330,19270,19270,19270,19270,0
|
|
20240829,105300,113224330,19270,19270,19270,19270,0
|
|
20240829,105200,113224330,19270,19270,19270,19270,0
|
|
20240829,105100,113224330,19270,19270,19270,19270,0
|
|
20240829,105000,113224330,19270,19270,19270,19270,7
|
|
20240829,104900,113089440,19270,19270,19270,19270,441
|
|
20240829,104800,104591370,19270,19250,19270,19250,71
|
|
20240829,104700,103223960,19270,19240,19270,19240,68
|
|
20240829,104600,101913720,19270,19270,19270,19240,229
|
|
20240829,104500,97501160,19270,19270,19270,19270,0
|
|
20240829,104400,97501160,19270,19270,19270,19270,1
|
|
20240829,104300,97481890,19230,19230,19230,19230,0
|
|
20240829,104200,97481890,19230,19230,19230,19230,0
|
|
20240829,104100,97481890,19230,19230,19230,19230,0
|
|
20240829,104000,97481890,19230,19230,19230,19230,0
|
|
20240829,103900,97481890,19230,19230,19230,19230,0
|
|
20240829,103800,97481890,19230,19230,19230,19230,0
|
|
20240829,103700,97481890,19230,19230,19230,19230,9
|
|
20240829,103600,97308820,19220,19220,19220,19220,0
|
|
20240829,103500,97308820,19220,19220,19220,19220,90
|
|
20240829,103400,95579020,19240,19240,19240,19240,1
|
|
20240829,103300,95559780,19220,19220,19220,19220,0
|
|
20240829,103200,95559780,19220,19220,19220,19220,0
|
|
20240829,103100,95559780,19220,19220,19220,19220,0
|
|
20240829,103000,95559780,19220,19220,19220,19220,0
|
|
20240829,102900,95559780,19220,19220,19220,19220,0
|
|
20240829,102800,95559780,19220,19220,19220,19220,0
|
|
20240829,102700,95559780,19220,19220,19220,19220,0
|
|
20240829,102600,95559780,19220,19220,19220,19220,0
|
|
20240829,102500,95559780,19220,19220,19220,19220,0
|
|
20240829,102400,95559780,19220,19220,19220,19220,71
|
|
20240829,102300,94195160,19220,19220,19220,19220,0
|
|
20240829,102200,94195160,19220,19220,19220,19220,0
|
|
20240829,102100,94195160,19220,19220,19220,19220,0
|
|
20240829,102000,94195160,19220,19220,19220,19220,1
|
|
20240829,101900,94175940,19250,19250,19250,19250,0
|
|
20240829,101800,94175940,19250,19250,19250,19250,0
|
|
20240829,101700,94175940,19250,19250,19250,19250,0
|
|
20240829,101600,94175940,19250,19250,19250,19250,0
|
|
20240829,101500,94175940,19250,19250,19250,19250,0
|
|
20240829,101400,94175940,19250,19250,19250,19250,0
|
|
20240829,101300,94175940,19250,19250,19250,19250,0
|
|
20240829,101200,94175940,19250,19250,19250,19250,0
|
|
20240829,101100,94175940,19250,19250,19250,19250,302
|
|
20240829,101000,88362440,19250,19250,19250,19250,0
|
|
20240829,100900,88362440,19250,19250,19250,19250,0
|
|
20240829,100800,88362440,19250,19250,19250,19250,26
|
|
20240829,100700,87861940,19270,19270,19270,19270,0
|
|
20240829,100600,87861940,19270,19270,19270,19270,0
|
|
20240829,100500,87861940,19270,19270,19270,19270,1
|
|
20240829,100400,87842670,19260,19260,19260,19260,0
|
|
20240829,100300,87842670,19260,19260,19260,19260,22
|
|
20240829,100200,87418950,19260,19260,19260,19260,2
|
|
20240829,100100,87380430,19260,19260,19260,19260,0
|
|
20240829,100000,87380430,19260,19260,19260,19260,95
|
|
20240829,095900,85550730,19260,19260,19260,19260,0
|
|
20240829,095800,85550730,19260,19260,19260,19260,0
|
|
20240829,095700,85550730,19260,19260,19260,19260,1
|
|
20240829,095600,85531470,19260,19260,19260,19260,14
|
|
20240829,095500,85261830,19250,19240,19250,19240,387
|
|
20240829,095400,77813400,19230,19230,19230,19230,0
|
|
20240829,095300,77813400,19230,19230,19230,19230,0
|
|
20240829,095200,77813400,19230,19230,19230,19230,2
|
|
20240829,095100,77774940,19240,19240,19240,19240,0
|
|
20240829,095000,77774940,19240,19240,19240,19240,0
|
|
20240829,094900,77774940,19240,19240,19240,19240,1
|
|
20240829,094800,77755700,19200,19210,19210,19200,3
|
|
20240829,094700,77698090,19200,19200,19200,19200,0
|
|
20240829,094600,77698090,19200,19200,19200,19200,0
|
|
20240829,094500,77698090,19200,19200,19200,19200,7
|
|
20240829,094400,77563690,19240,19240,19240,19240,0
|
|
20240829,094300,77563690,19240,19240,19240,19240,7
|
|
20240829,094200,77429010,19200,19200,19200,19200,409
|
|
20240829,094100,69576210,19200,19200,19200,19200,10
|
|
20240829,094000,69384210,19240,19240,19240,19240,650
|
|
20240829,093900,56878210,19250,19250,19250,19250,0
|
|
20240829,093800,56878210,19250,19250,19250,19250,0
|
|
20240829,093700,56878210,19250,19250,19250,19250,0
|
|
20240829,093600,56878210,19250,19250,19250,19250,0
|
|
20240829,093500,56878210,19250,19250,19250,19250,0
|
|
20240829,093400,56878210,19250,19250,19250,19250,1
|
|
20240829,093300,56858960,19250,19250,19250,19250,4
|
|
20240829,093200,56781960,19250,19250,19250,19250,1
|
|
20240829,093100,56762710,19190,19190,19190,19190,0
|
|
20240829,093000,56762710,19190,19190,19190,19190,100
|
|
20240829,092900,54843710,19200,19200,19200,19200,0
|
|
20240829,092800,54843710,19200,19200,19200,19200,161
|
|
20240829,092700,51752510,19200,19200,19200,19200,3
|
|
20240829,092600,51694910,19190,19200,19200,19190,58
|
|
20240829,092500,50581410,19200,19200,19200,19200,2
|
|
20240829,092400,50543010,19200,19200,19200,19200,48
|
|
20240829,092300,49621410,19200,19200,19200,19200,3
|
|
20240829,092200,49563810,19200,19200,19200,19200,76
|
|
20240829,092100,48104610,19250,19250,19250,19250,0
|
|
20240829,092000,48104610,19250,19230,19250,19230,70
|
|
20240829,091900,46758210,19230,19230,19230,19230,0
|
|
20240829,091800,46758210,19230,19200,19230,19190,117
|
|
20240829,091700,44511650,19200,19200,19200,19200,24
|
|
20240829,091600,44050850,19200,19200,19200,19200,1
|
|
20240829,091500,44031650,19190,19190,19190,19190,51
|
|
20240829,091400,43052960,19300,19300,19300,19300,23
|
|
20240829,091300,42609060,19190,19210,19210,19190,204
|
|
20240829,091200,38693520,19300,19300,19300,19300,101
|
|
20240829,091100,36744220,19200,19300,19300,19200,117
|
|
20240829,091000,34496120,19200,19200,19200,19200,0
|
|
20240829,090900,34496120,19200,19300,19300,19200,54
|
|
20240829,090800,33457720,19300,19300,19300,19300,0
|
|
20240829,090700,33457720,19300,19290,19300,19290,8
|
|
20240829,090600,33303340,19300,19300,19300,19300,0
|
|
20240829,090500,33303340,19300,19300,19300,19300,39
|
|
20240829,090400,32550640,19170,19300,19300,19170,122
|
|
20240829,090300,30203060,19300,19290,19300,19290,14
|
|
20240829,090200,29932960,19310,19310,19310,19310,0
|
|
20240829,090100,29932960,19310,19310,19310,19310,0
|
|
20240829,090000,29932960,19310,19150,19320,19150,1560
|