587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,184400,2177348410,18750,18750,18750,18750,4754
|
|
20240819,184300,2177348410,18750,18750,18750,18750,0
|
|
20240819,184200,2177348410,18750,18750,18750,18750,0
|
|
20240819,184100,2177348410,18750,18750,18750,18750,0
|
|
20240819,184000,2177348410,18750,18750,18750,18750,0
|
|
20240819,183900,2177348410,18750,18750,18750,18750,0
|
|
20240819,183800,2177348410,18750,18750,18750,18750,0
|
|
20240819,183700,2177348410,18750,18750,18750,18750,0
|
|
20240819,183600,2177348410,18750,18750,18750,18750,0
|
|
20240819,183500,2177348410,18750,18750,18750,18750,0
|
|
20240819,183400,2177348410,18750,18750,18750,18750,0
|
|
20240819,183300,2177348410,18750,18750,18750,18750,0
|
|
20240819,183200,2177348410,18750,18750,18750,18750,0
|
|
20240819,183100,2177348410,18750,18750,18750,18750,0
|
|
20240819,183000,2177348410,18750,18750,18750,18750,0
|
|
20240819,182900,2177348410,18750,18750,18750,18750,0
|
|
20240819,182800,2177348410,18750,18750,18750,18750,0
|
|
20240819,182700,2177348410,18750,18750,18750,18750,0
|
|
20240819,182600,2177348410,18750,18750,18750,18750,0
|
|
20240819,182500,2177348410,18750,18750,18750,18750,0
|
|
20240819,182400,2177348410,18750,18750,18750,18750,0
|
|
20240819,182300,2177348410,18750,18750,18750,18750,0
|
|
20240819,182200,2177348410,18750,18750,18750,18750,0
|
|
20240819,182100,2177348410,18750,18750,18750,18750,0
|
|
20240819,182000,2177348410,18750,18750,18750,18750,0
|
|
20240819,181900,2177348410,18750,18750,18750,18750,0
|
|
20240819,181800,2177348410,18750,18750,18750,18750,0
|
|
20240819,181700,2177348410,18750,18750,18750,18750,0
|
|
20240819,181600,2177348410,18750,18750,18750,18750,0
|
|
20240819,181500,2177348410,18750,18750,18750,18750,0
|
|
20240819,181400,2177348410,18750,18750,18750,18750,4754
|
|
20240819,181300,2177348410,18750,18750,18750,18750,0
|
|
20240819,181200,2177348410,18750,18750,18750,18750,0
|
|
20240819,181100,2177348410,18750,18750,18750,18750,0
|
|
20240819,181000,2177348410,18750,18750,18750,18750,0
|
|
20240819,180900,2177348410,18750,18750,18750,18750,0
|
|
20240819,180800,2177348410,18750,18750,18750,18750,0
|
|
20240819,180700,2177348410,18750,18750,18750,18750,0
|
|
20240819,180600,2177348410,18750,18750,18750,18750,0
|
|
20240819,180500,2177348410,18750,18750,18750,18750,0
|
|
20240819,180400,2177348410,18750,18750,18750,18750,0
|
|
20240819,180300,2177348410,18750,18750,18750,18750,0
|
|
20240819,180200,2177348410,18750,18750,18750,18750,0
|
|
20240819,180100,2177348410,18750,18750,18750,18750,0
|
|
20240819,180000,2177348410,18750,18750,18750,18750,0
|
|
20240819,175900,2177348410,18750,18750,18750,18750,0
|
|
20240819,175800,2177348410,18750,18750,18750,18750,0
|
|
20240819,175700,2177348410,18750,18750,18750,18750,0
|
|
20240819,175600,2177348410,18750,18750,18750,18750,0
|
|
20240819,175500,2177348410,18750,18750,18750,18750,0
|
|
20240819,175400,2177348410,18750,18750,18750,18750,0
|
|
20240819,175300,2177348410,18750,18750,18750,18750,0
|
|
20240819,175200,2177348410,18750,18750,18750,18750,0
|
|
20240819,175100,2177348410,18750,18750,18750,18750,0
|
|
20240819,175000,2177348410,18750,18750,18750,18750,0
|
|
20240819,174900,2177348410,18750,18750,18750,18750,0
|
|
20240819,174800,2177348410,18750,18750,18750,18750,0
|
|
20240819,174700,2177348410,18750,18750,18750,18750,0
|
|
20240819,174600,2177348410,18750,18750,18750,18750,0
|
|
20240819,174500,2177348410,18750,18750,18750,18750,0
|
|
20240819,174400,2177348410,18750,18750,18750,18750,4754
|
|
20240819,174300,2177348410,18750,18750,18750,18750,0
|
|
20240819,174200,2177348410,18750,18750,18750,18750,0
|
|
20240819,174100,2177348410,18750,18750,18750,18750,0
|
|
20240819,174000,2177348410,18750,18750,18750,18750,0
|
|
20240819,173900,2177348410,18750,18750,18750,18750,0
|
|
20240819,173800,2177348410,18750,18750,18750,18750,0
|
|
20240819,173700,2177348410,18750,18750,18750,18750,0
|
|
20240819,173600,2177348410,18750,18750,18750,18750,0
|
|
20240819,173500,2177348410,18750,18750,18750,18750,0
|
|
20240819,173400,2177348410,18750,18750,18750,18750,0
|
|
20240819,173300,2177348410,18750,18750,18750,18750,0
|
|
20240819,173200,2177348410,18750,18750,18750,18750,0
|
|
20240819,173100,2177348410,18750,18750,18750,18750,0
|
|
20240819,173000,2177348410,18750,18750,18750,18750,0
|
|
20240819,172900,2177348410,18750,18750,18750,18750,0
|
|
20240819,172800,2177348410,18750,18750,18750,18750,0
|
|
20240819,172700,2177348410,18750,18750,18750,18750,0
|
|
20240819,172600,2177348410,18750,18750,18750,18750,0
|
|
20240819,172500,2177348410,18750,18750,18750,18750,0
|
|
20240819,172400,2177348410,18750,18750,18750,18750,0
|
|
20240819,172300,2177348410,18750,18750,18750,18750,0
|
|
20240819,172200,2177348410,18750,18750,18750,18750,0
|
|
20240819,172100,2177348410,18750,18750,18750,18750,0
|
|
20240819,172000,2177348410,18750,18750,18750,18750,0
|
|
20240819,171900,2177348410,18750,18750,18750,18750,0
|
|
20240819,171800,2177348410,18750,18750,18750,18750,0
|
|
20240819,171700,2177348410,18750,18750,18750,18750,0
|
|
20240819,171600,2177348410,18750,18750,18750,18750,0
|
|
20240819,171500,2177348410,18750,18750,18750,18750,0
|
|
20240819,171400,2177348410,18750,18750,18750,18750,4754
|
|
20240819,171300,2177348410,18750,18750,18750,18750,0
|
|
20240819,171200,2177348410,18750,18750,18750,18750,0
|
|
20240819,171100,2177348410,18750,18750,18750,18750,0
|
|
20240819,171000,2177348410,18750,18750,18750,18750,0
|
|
20240819,170900,2177348410,18750,18750,18750,18750,0
|
|
20240819,170800,2177348410,18750,18750,18750,18750,0
|
|
20240819,170700,2177348410,18750,18750,18750,18750,0
|
|
20240819,170600,2177348410,18750,18750,18750,18750,0
|
|
20240819,170500,2177348410,18750,18750,18750,18750,0
|
|
20240819,170400,2177348410,18750,18750,18750,18750,0
|
|
20240819,170300,2177348410,18750,18750,18750,18750,0
|
|
20240819,170200,2177348410,18750,18750,18750,18750,0
|
|
20240819,170100,2177348410,18750,18750,18750,18750,0
|
|
20240819,170000,2177348410,18750,18750,18750,18750,0
|
|
20240819,165900,2177348410,18750,18750,18750,18750,0
|
|
20240819,165800,2177348410,18750,18750,18750,18750,0
|
|
20240819,165700,2177348410,18750,18750,18750,18750,0
|
|
20240819,165600,2177348410,18750,18750,18750,18750,0
|
|
20240819,165500,2177348410,18750,18750,18750,18750,0
|
|
20240819,165400,2177348410,18750,18750,18750,18750,0
|
|
20240819,165300,2177348410,18750,18750,18750,18750,0
|
|
20240819,165200,2177348410,18750,18750,18750,18750,0
|
|
20240819,165100,2177348410,18750,18750,18750,18750,0
|
|
20240819,165000,2177348410,18750,18750,18750,18750,0
|
|
20240819,164900,2177348410,18750,18750,18750,18750,0
|
|
20240819,164800,2177348410,18750,18750,18750,18750,0
|
|
20240819,164700,2177348410,18750,18750,18750,18750,0
|
|
20240819,164600,2177348410,18750,18750,18750,18750,0
|
|
20240819,164500,2177348410,18750,18750,18750,18750,0
|
|
20240819,164400,2177348410,18750,18750,18750,18750,4754
|
|
20240819,164300,2177348410,18750,18750,18750,18750,0
|
|
20240819,164200,2177348410,18750,18750,18750,18750,0
|
|
20240819,164100,2177348410,18750,18750,18750,18750,0
|
|
20240819,164000,2177348410,18750,18750,18750,18750,0
|
|
20240819,163900,2177348410,18750,18750,18750,18750,0
|
|
20240819,163800,2177348410,18750,18750,18750,18750,0
|
|
20240819,163700,2177348410,18750,18750,18750,18750,0
|
|
20240819,163600,2177348410,18750,18750,18750,18750,0
|
|
20240819,163500,2177348410,18750,18750,18750,18750,0
|
|
20240819,163400,2177348410,18750,18750,18750,18750,0
|
|
20240819,163300,2177348410,18750,18750,18750,18750,0
|
|
20240819,163200,2177348410,18750,18750,18750,18750,0
|
|
20240819,163100,2177348410,18750,18750,18750,18750,0
|
|
20240819,163000,2177348410,18750,18750,18750,18750,0
|
|
20240819,162900,2177348410,18750,18750,18750,18750,0
|
|
20240819,162800,2177348410,18750,18750,18750,18750,0
|
|
20240819,162700,2177348410,18750,18750,18750,18750,0
|
|
20240819,162600,2177348410,18750,18750,18750,18750,0
|
|
20240819,162500,2177348410,18750,18750,18750,18750,0
|
|
20240819,162400,2177348410,18750,18750,18750,18750,0
|
|
20240819,162300,2177348410,18750,18750,18750,18750,0
|
|
20240819,162200,2177348410,18750,18750,18750,18750,0
|
|
20240819,162100,2177348410,18750,18750,18750,18750,0
|
|
20240819,162000,2177348410,18750,18750,18750,18750,0
|
|
20240819,161900,2177348410,18750,18750,18750,18750,0
|
|
20240819,161800,2177348410,18750,18750,18750,18750,0
|
|
20240819,161700,2177348410,18750,18750,18750,18750,0
|
|
20240819,161600,2177348410,18750,18750,18750,18750,0
|
|
20240819,161500,2177348410,18750,18750,18750,18750,0
|
|
20240819,161400,2177348410,18750,18750,18750,18750,4754
|
|
20240819,161300,2177348410,18750,18750,18750,18750,0
|
|
20240819,161200,2177348410,18750,18750,18750,18750,0
|
|
20240819,161100,2177348410,18750,18750,18750,18750,0
|
|
20240819,161000,2177348410,18750,18750,18750,18750,0
|
|
20240819,160900,2177348410,18750,18750,18750,18750,0
|
|
20240819,160800,2177348410,18750,18750,18750,18750,0
|
|
20240819,160700,2177348410,18750,18750,18750,18750,0
|
|
20240819,160600,2177348410,18750,18750,18750,18750,0
|
|
20240819,160500,2177348410,18750,18750,18750,18750,0
|
|
20240819,160400,2177348410,18750,18750,18750,18750,0
|
|
20240819,160300,2177348410,18750,18750,18750,18750,0
|
|
20240819,160200,2177348410,18750,18750,18750,18750,0
|
|
20240819,160100,2177348410,18750,18750,18750,18750,0
|
|
20240819,160000,2177348410,18750,18750,18750,18750,0
|
|
20240819,155900,2177348410,18750,18750,18750,18750,0
|
|
20240819,155800,2177348410,18750,18750,18750,18750,0
|
|
20240819,155700,2177348410,18750,18750,18750,18750,0
|
|
20240819,155600,2177348410,18750,18750,18750,18750,0
|
|
20240819,155500,2177348410,18750,18750,18750,18750,0
|
|
20240819,155400,2177348410,18750,18750,18750,18750,0
|
|
20240819,155300,2177348410,18750,18750,18750,18750,0
|
|
20240819,155200,2177348410,18750,18750,18750,18750,0
|
|
20240819,155100,2177348410,18750,18750,18750,18750,0
|
|
20240819,155000,2177348410,18750,18750,18750,18750,0
|
|
20240819,154900,2177348410,18750,18750,18750,18750,0
|
|
20240819,154800,2177348410,18750,18750,18750,18750,0
|
|
20240819,154700,2177348410,18750,18750,18750,18750,0
|
|
20240819,154600,2177348410,18750,18750,18750,18750,0
|
|
20240819,154500,2177348410,18750,18750,18750,18750,0
|
|
20240819,154400,2177348410,18750,18750,18750,18750,4754
|
|
20240819,154300,2177348410,18750,18750,18750,18750,0
|
|
20240819,154200,2177348410,18750,18750,18750,18750,0
|
|
20240819,154100,2177348410,18750,18750,18750,18750,0
|
|
20240819,154000,2177348410,18750,18750,18750,18750,0
|
|
20240819,153900,2177348410,18750,18750,18750,18750,0
|
|
20240819,153800,2177348410,18750,18750,18750,18750,0
|
|
20240819,153700,2177348410,18750,18750,18750,18750,0
|
|
20240819,153600,2177348410,18750,18750,18750,18750,0
|
|
20240819,153500,2177348410,18750,18750,18750,18750,0
|
|
20240819,153400,2177348410,18750,18750,18750,18750,0
|
|
20240819,153300,2177348410,18750,18750,18750,18750,0
|
|
20240819,153200,2177348410,18750,18750,18750,18750,0
|
|
20240819,153100,2177348410,18750,18750,18750,18750,0
|
|
20240819,153000,2177348410,18750,18750,18750,18750,4754
|
|
20240819,152900,2088210910,18590,18590,18590,18590,0
|
|
20240819,152800,2088210910,18590,18590,18590,18590,0
|
|
20240819,152700,2088210910,18590,18590,18590,18590,0
|
|
20240819,152600,2088210910,18590,18590,18590,18590,0
|
|
20240819,152500,2088210910,18590,18590,18590,18590,0
|
|
20240819,152400,2088210910,18590,18590,18590,18590,0
|
|
20240819,152300,2088210910,18590,18590,18590,18590,0
|
|
20240819,152200,2088210910,18590,18590,18590,18590,0
|
|
20240819,152100,2088210910,18590,18590,18590,18590,0
|
|
20240819,152000,2088210910,18590,18590,18590,18590,0
|
|
20240819,151900,2088210910,18590,18610,18640,18590,691
|
|
20240819,151800,2075356510,18600,18580,18610,18570,462
|
|
20240819,151700,2066766300,18580,18580,18580,18580,817
|
|
20240819,151600,2051586440,18580,18590,18590,18580,758
|
|
20240819,151500,2037502670,18580,18590,18590,18580,436
|
|
20240819,151400,2029399620,18590,18600,18600,18580,340
|
|
20240819,151300,2023079460,18590,18590,18600,18590,495
|
|
20240819,151200,2013877150,18600,18600,18610,18590,407
|
|
20240819,151100,2006306470,18590,18590,18590,18580,417
|
|
20240819,151000,1998554970,18590,18600,18610,18590,1188
|
|
20240819,150900,1976460610,18610,18610,18610,18610,32
|
|
20240819,150800,1975865090,18610,18610,18610,18600,55
|
|
20240819,150700,1974841810,18610,18620,18620,18600,352
|
|
20240819,150600,1968293200,18620,18620,18620,18610,228
|
|
20240819,150500,1964048250,18620,18650,18650,18610,336
|
|
20240819,150400,1957785110,18650,18610,18650,18610,464
|
|
20240819,150300,1949140020,18610,18620,18640,18610,540
|
|
20240819,150200,1939077680,18620,18620,18620,18620,0
|
|
20240819,150100,1939077680,18620,18620,18620,18620,7
|
|
20240819,150000,1938947340,18620,18620,18620,18620,2
|
|
20240819,145900,1938910100,18620,18610,18620,18610,56
|
|
20240819,145800,1937867770,18610,18610,18610,18610,202
|
|
20240819,145700,1934108550,18610,18610,18620,18610,2853
|
|
20240819,145600,1881008930,18610,18610,18620,18610,141
|
|
20240819,145500,1878384890,18610,18610,18610,18610,201
|
|
20240819,145400,1874644280,18610,18620,18620,18610,286
|
|
20240819,145300,1869320720,18620,18620,18620,18600,710
|
|
20240819,145200,1856109680,18620,18630,18630,18620,360
|
|
20240819,145100,1849406470,18620,18640,18640,18620,184
|
|
20240819,145000,1845978560,18640,18640,18640,18630,1164
|
|
20240819,144900,1824285610,18640,18630,18640,18630,5
|
|
20240819,144800,1824192450,18620,18640,18650,18620,521
|
|
20240819,144700,1814483220,18650,18640,18650,18640,186
|
|
20240819,144600,1811015910,18650,18640,18650,18640,3
|
|
20240819,144500,1810959970,18650,18640,18650,18630,299
|
|
20240819,144400,1805385910,18640,18640,18640,18640,286
|
|
20240819,144300,1800054870,18640,18650,18650,18640,53
|
|
20240819,144200,1799066920,18650,18650,18650,18650,25
|
|
20240819,144100,1798600670,18650,18650,18650,18640,83
|
|
20240819,144000,1797053220,18660,18680,18680,18660,52
|
|
20240819,143900,1796082270,18680,18650,18680,18640,335
|
|
20240819,143800,1789833200,18650,18650,18660,18650,252
|
|
20240819,143700,1785133290,18650,18660,18660,18650,502
|
|
20240819,143600,1775769610,18670,18660,18670,18660,105
|
|
20240819,143500,1773810240,18660,18660,18660,18650,133
|
|
20240819,143400,1771329460,18660,18660,18660,18660,158
|
|
20240819,143300,1768381180,18660,18660,18660,18660,55
|
|
20240819,143200,1767354880,18660,18660,18660,18650,191
|
|
20240819,143100,1763792440,18660,18660,18660,18660,23
|
|
20240819,143000,1763363260,18660,18660,18670,18660,247
|
|
20240819,142900,1758754220,18660,18670,18670,18660,523
|
|
20240819,142800,1748990090,18680,18690,18700,18680,1076
|
|
20240819,142700,1728884910,18690,18690,18690,18690,10
|
|
20240819,142600,1728698010,18700,18680,18700,18680,105
|
|
20240819,142500,1726735630,18690,18680,18690,18680,44
|
|
20240819,142400,1725913670,18690,18700,18700,18680,156
|
|
20240819,142300,1722998670,18720,18700,18720,18700,70
|
|
20240819,142200,1721689550,18700,18700,18700,18700,671
|
|
20240819,142100,1709141850,18720,18710,18720,18700,1116
|
|
20240819,142000,1688268920,18720,18720,18720,18720,50
|
|
20240819,141900,1687332920,18720,18720,18720,18710,291
|
|
20240819,141800,1681885600,18720,18720,18720,18710,177
|
|
20240819,141700,1678572780,18720,18710,18720,18710,301
|
|
20240819,141600,1672938260,18710,18710,18710,18710,40
|
|
20240819,141500,1672189860,18710,18710,18720,18710,410
|
|
20240819,141400,1664518560,18710,18710,18710,18710,151
|
|
20240819,141300,1661693350,18710,18720,18720,18710,114
|
|
20240819,141200,1659559370,18730,18720,18730,18720,149
|
|
20240819,141100,1656769800,18720,18730,18730,18720,78
|
|
20240819,141000,1655309390,18720,18730,18730,18720,31
|
|
20240819,140900,1654728870,18720,18720,18720,18720,60
|
|
20240819,140800,1653605670,18720,18730,18730,18720,2000
|
|
20240819,140700,1616150360,18740,18740,18740,18730,81
|
|
20240819,140600,1614632520,18740,18750,18750,18740,716
|
|
20240819,140500,1601211990,18750,18750,18760,18750,381
|
|
20240819,140400,1594068220,18760,18770,18770,18750,386
|
|
20240819,140300,1586826390,18770,18790,18790,18770,72
|
|
20240819,140200,1585473730,18790,18790,18790,18780,107
|
|
20240819,140100,1583464130,18780,18790,18790,18780,34
|
|
20240819,140000,1582825290,18790,18790,18790,18790,1
|
|
20240819,135900,1582806500,18790,18790,18790,18790,12
|
|
20240819,135800,1582581020,18790,18790,18790,18790,94
|
|
20240819,135700,1580814760,18790,18790,18790,18790,0
|
|
20240819,135600,1580814760,18790,18790,18790,18780,53
|
|
20240819,135500,1579819390,18790,18790,18790,18790,0
|
|
20240819,135400,1579819390,18790,18800,18800,18790,58
|
|
20240819,135300,1578729370,18800,18790,18800,18790,60
|
|
20240819,135200,1577601420,18800,18790,18800,18790,3
|
|
20240819,135100,1577545040,18800,18800,18800,18790,18
|
|
20240819,135000,1577206710,18790,18780,18790,18770,176
|
|
20240819,134900,1573901520,18800,18800,18800,18800,0
|
|
20240819,134800,1573901520,18800,18790,18800,18790,22
|
|
20240819,134700,1573488040,18790,18790,18800,18780,34
|
|
20240819,134600,1572849450,18790,18790,18790,18780,5
|
|
20240819,134500,1572755510,18790,18790,18790,18790,2
|
|
20240819,134400,1572717930,18790,18790,18790,18790,8
|
|
20240819,134300,1572567610,18790,18800,18800,18790,298
|
|
20240819,134200,1566968180,18790,18790,18790,18790,4
|
|
20240819,134100,1566893020,18790,18800,18800,18790,73
|
|
20240819,134000,1565521330,18800,18800,18800,18800,30
|
|
20240819,133900,1564957330,18800,18800,18800,18800,84
|
|
20240819,133800,1563378130,18820,18810,18820,18810,18
|
|
20240819,133700,1563039530,18800,18800,18800,18800,310
|
|
20240819,133600,1557211530,18790,18800,18800,18790,149
|
|
20240819,133500,1554410370,18800,18790,18800,18790,101
|
|
20240819,133400,1552512570,18800,18790,18800,18790,106
|
|
20240819,133300,1550520820,18790,18790,18790,18790,14
|
|
20240819,133200,1550257760,18790,18790,18790,18780,45
|
|
20240819,133100,1549412310,18790,18770,18790,18750,228
|
|
20240819,133000,1545133930,18770,18770,18770,18770,11
|
|
20240819,132900,1544927460,18770,18770,18770,18770,4
|
|
20240819,132800,1544852380,18770,18770,18770,18770,2
|
|
20240819,132700,1544814840,18740,18760,18770,18740,288
|
|
20240819,132600,1539412990,18760,18760,18760,18750,623
|
|
20240819,132500,1527729510,18730,18730,18730,18730,0
|
|
20240819,132400,1527729510,18730,18730,18730,18730,996
|
|
20240819,132300,1509074430,18750,18730,18760,18730,364
|
|
20240819,132200,1502252910,18730,18730,18730,18730,49
|
|
20240819,132100,1501335140,18730,18740,18740,18730,107
|
|
20240819,132000,1499331010,18740,18740,18740,18730,410
|
|
20240819,131900,1491647710,18750,18750,18750,18750,104
|
|
20240819,131800,1489697710,18740,18750,18750,18740,380
|
|
20240819,131700,1482574120,18740,18740,18740,18740,42
|
|
20240819,131600,1481787040,18750,18750,18750,18750,31
|
|
20240819,131500,1481205790,18750,18750,18750,18750,592
|
|
20240819,131400,1470105790,18750,18760,18760,18750,72
|
|
20240819,131300,1468755190,18760,18800,18800,18750,3050
|
|
20240819,131200,1411475320,18800,18810,18810,18790,525
|
|
20240819,131100,1401609310,18800,18800,18800,18800,20
|
|
20240819,131000,1401233310,18800,18800,18800,18790,228
|
|
20240819,130900,1396948780,18790,18790,18800,18790,61
|
|
20240819,130800,1395802570,18790,18820,18820,18790,3470
|
|
20240819,130700,1330534350,18820,18830,18830,18820,104
|
|
20240819,130600,1328577040,18830,18840,18840,18820,1599
|
|
20240819,130500,1298465220,18840,18840,18840,18840,0
|
|
20240819,130400,1298465220,18840,18840,18840,18840,135
|
|
20240819,130300,1295921820,18840,18860,18860,18840,440
|
|
20240819,130200,1287631460,18890,18860,18890,18860,55
|
|
20240819,130100,1286594100,18860,18890,18890,18860,161
|
|
20240819,130000,1283557340,18890,18890,18890,18890,28
|
|
20240819,125900,1283028420,18890,18890,18890,18890,19
|
|
20240819,125800,1282669510,18890,18850,18890,18850,335
|
|
20240819,125700,1276350240,18840,18850,18850,18840,18
|
|
20240819,125600,1276011090,18850,18850,18850,18850,12
|
|
20240819,125500,1275784890,18840,18840,18840,18840,138
|
|
20240819,125400,1273184970,18830,18830,18830,18830,0
|
|
20240819,125300,1273184970,18830,18840,18850,18830,50
|
|
20240819,125200,1272242950,18850,18850,18850,18850,56
|
|
20240819,125100,1271187350,18840,18850,18850,18840,58
|
|
20240819,125000,1270094620,18850,18850,18850,18850,12
|
|
20240819,124900,1269868420,18850,18840,18850,18840,126
|
|
20240819,124800,1267493560,18840,18840,18840,18830,210
|
|
20240819,124700,1263537470,18840,18840,18840,18840,11
|
|
20240819,124600,1263330230,18840,18840,18840,18840,82
|
|
20240819,124500,1261785350,18840,18850,18850,18840,182
|
|
20240819,124400,1258356010,18850,18860,18860,18850,69
|
|
20240819,124300,1257055260,18870,18870,18870,18870,15
|
|
20240819,124200,1256772210,18870,18870,18870,18870,44
|
|
20240819,124100,1255941930,18870,18870,18870,18870,7
|
|
20240819,124000,1255809840,18880,18880,18880,18880,2
|
|
20240819,123900,1255772080,18880,18880,18880,18880,2
|
|
20240819,123800,1255734320,18880,18880,18880,18880,2
|
|
20240819,123700,1255696560,18880,18880,18880,18880,11
|
|
20240819,123600,1255488880,18880,18880,18880,18880,297
|
|
20240819,123500,1249881520,18870,18860,18870,18860,195
|
|
20240819,123400,1246202100,18860,18860,18860,18860,3
|
|
20240819,123300,1246145520,18860,18840,18860,18830,155
|
|
20240819,123200,1243222530,18840,18840,18840,18840,30
|
|
20240819,123100,1242657330,18830,18860,18860,18830,261
|
|
20240819,123000,1237742070,18830,18850,18850,18830,519
|
|
20240819,122900,1227966240,18850,18850,18850,18850,65
|
|
20240819,122800,1226740990,18850,18860,18860,18850,15
|
|
20240819,122700,1226458110,18860,18860,18860,18860,1
|
|
20240819,122600,1226439250,18860,18850,18870,18850,229
|
|
20240819,122500,1222122420,18850,18860,18870,18850,149
|
|
20240819,122400,1219312200,18850,18860,18860,18850,68
|
|
20240819,122300,1218030370,18870,18860,18870,18850,504
|
|
20240819,122200,1208529640,18860,18860,18860,18850,16
|
|
20240819,122100,1208227980,18860,18860,18860,18860,32
|
|
20240819,122000,1207624460,18860,18860,18860,18860,274
|
|
20240819,121900,1202456820,18870,18870,18870,18870,102
|
|
20240819,121800,1200532080,18870,18870,18870,18870,41
|
|
20240819,121700,1199758410,18860,18860,18860,18860,31
|
|
20240819,121600,1199173750,18860,18860,18860,18860,45
|
|
20240819,121500,1198325050,18900,18870,18900,18860,550
|
|
20240819,121400,1187945550,18900,18900,18900,18900,111
|
|
20240819,121300,1185847650,18860,18860,18860,18860,131
|
|
20240819,121200,1183376990,18860,18890,18890,18860,490
|
|
20240819,121100,1174130090,18890,18900,18900,18890,106
|
|
20240819,121000,1172127400,18900,18940,18940,18900,500
|
|
20240819,120900,1162672100,18950,18940,18950,18940,21
|
|
20240819,120800,1162274160,18950,18950,18950,18950,88
|
|
20240819,120700,1160606560,18920,18930,18930,18920,21
|
|
20240819,120600,1160209080,18930,18930,18930,18930,14
|
|
20240819,120500,1159944060,18930,18930,18930,18930,121
|
|
20240819,120400,1157653530,18930,18920,18930,18920,39
|
|
20240819,120300,1156915350,18920,18910,18920,18910,159
|
|
20240819,120200,1153907150,18910,18920,18920,18890,755
|
|
20240819,120100,1139633860,18920,18930,18930,18920,274
|
|
20240819,120000,1134448780,18930,18930,18930,18930,16
|
|
20240819,115900,1134145900,18930,18950,18950,18930,1232
|
|
20240819,115800,1110815640,18960,18960,18960,18960,210
|
|
20240819,115700,1106834040,18970,18970,18970,18970,11
|
|
20240819,115600,1106625370,18970,18970,18970,18970,13
|
|
20240819,115500,1106378760,18970,18950,18970,18950,15
|
|
20240819,115400,1106094490,18960,18970,18970,18960,13
|
|
20240819,115300,1105848000,18970,18970,18970,18970,1
|
|
20240819,115200,1105829030,18970,18970,18970,18970,0
|
|
20240819,115100,1105829030,18970,18970,18970,18970,5
|
|
20240819,115000,1105734180,18930,18930,18930,18930,50
|
|
20240819,114900,1104787680,18930,18970,18970,18930,220
|
|
20240819,114800,1100615800,18970,18950,18970,18950,259
|
|
20240819,114700,1095706680,18930,18940,18940,18930,165
|
|
20240819,114600,1092581930,18930,18930,18930,18930,20
|
|
20240819,114500,1092203330,18930,18930,18930,18920,85
|
|
20240819,114400,1090594890,18930,18940,18950,18930,192
|
|
20240819,114300,1086958980,18960,18960,18960,18950,248
|
|
20240819,114200,1082258700,18960,18970,18980,18960,59
|
|
20240819,114100,1081139880,18970,18970,18970,18970,11
|
|
20240819,114000,1080931210,18960,18970,18970,18960,456
|
|
20240819,113900,1072285100,18980,18980,18980,18970,8
|
|
20240819,113800,1072133300,18980,18970,18980,18970,101
|
|
20240819,113700,1070217320,18980,18980,18980,18980,3
|
|
20240819,113600,1070160380,18980,18980,18980,18960,313
|
|
20240819,113500,1064223840,18980,18980,18980,18980,0
|
|
20240819,113400,1064223840,18980,18980,18980,18980,2
|
|
20240819,113300,1064185880,18980,18980,18980,18980,2
|
|
20240819,113200,1064147920,18980,18980,18980,18980,137
|
|
20240819,113100,1061547660,18980,18980,18980,18980,9
|
|
20240819,113000,1061376840,18980,19010,19010,18980,591
|
|
20240819,112900,1050152220,19010,19030,19030,19010,168
|
|
20240819,112800,1046957970,19030,19010,19030,19010,263
|
|
20240819,112700,1041958160,19010,19020,19020,19010,335
|
|
20240819,112600,1035587970,19010,19010,19010,19010,0
|
|
20240819,112500,1035587970,19010,19010,19010,19010,10
|
|
20240819,112400,1035397870,19010,19010,19010,19010,100
|
|
20240819,112300,1033496870,19020,19020,19020,19020,3
|
|
20240819,112200,1033439810,19020,19010,19020,19010,127
|
|
20240819,112100,1031025380,19000,19010,19010,19000,44
|
|
20240819,112000,1030189370,19010,19010,19010,19010,8
|
|
20240819,111900,1030037290,19010,19010,19010,19010,6
|
|
20240819,111800,1029923230,19010,19000,19020,18990,2899
|
|
20240819,111700,974839610,19010,19010,19010,19000,74
|
|
20240819,111600,973433370,19010,19010,19010,19010,50
|
|
20240819,111500,972482870,19000,19010,19010,19000,182
|
|
20240819,111400,969023470,19000,19070,19070,19000,2224
|
|
20240819,111300,926701810,19070,19090,19090,19070,316
|
|
20240819,111200,920671920,19090,19090,19090,19090,0
|
|
20240819,111100,920671920,19090,19090,19090,19090,1
|
|
20240819,111000,920652830,19090,19090,19090,19090,0
|
|
20240819,110900,920652830,19090,19090,19090,19090,4
|
|
20240819,110800,920576470,19090,19090,19090,19090,100
|
|
20240819,110700,918667470,19080,19090,19090,19080,4
|
|
20240819,110600,918591140,19080,19080,19080,19080,17
|
|
20240819,110500,918266780,19080,19080,19080,19080,0
|
|
20240819,110400,918266780,19080,19080,19080,19080,7
|
|
20240819,110300,918133220,19080,19120,19120,19080,950
|
|
20240819,110200,899990450,19110,19110,19110,19100,59
|
|
20240819,110100,898863020,19110,19070,19110,19070,211
|
|
20240819,110000,894837230,19070,19060,19070,19060,40
|
|
20240819,105900,894074440,19070,19070,19070,19070,9
|
|
20240819,105800,893902810,19060,19080,19080,19060,522
|
|
20240819,105700,883947930,19080,19090,19090,19080,8
|
|
20240819,105600,883795220,19090,19080,19090,19080,105
|
|
20240819,105500,881791770,19080,19080,19080,19080,101
|
|
20240819,105400,879864690,19090,19100,19100,19090,165
|
|
20240819,105300,876713730,19100,19100,19100,19100,0
|
|
20240819,105200,876713730,19100,19100,19100,19100,1
|
|
20240819,105100,876694630,19100,19090,19100,19090,21
|
|
20240819,105000,876293630,19080,19070,19080,19070,69
|
|
20240819,104900,874977750,19070,19070,19070,19070,300
|
|
20240819,104800,869256750,19070,19060,19070,19060,11
|
|
20240819,104700,869047070,19070,19060,19070,19060,458
|
|
20240819,104600,860314570,19060,19110,19110,19060,1297
|
|
20240819,104500,835549210,19110,19100,19120,19100,170
|
|
20240819,104400,832300420,19110,19120,19120,19110,16
|
|
20240819,104300,831994510,19120,19110,19120,19100,355
|
|
20240819,104200,825213880,19110,19120,19120,19110,73
|
|
20240819,104100,823818810,19110,19120,19120,19110,27
|
|
20240819,104000,823302580,19120,19120,19120,19120,5
|
|
20240819,103900,823206980,19120,19120,19120,19120,183
|
|
20240819,103800,819708020,19120,19120,19120,19120,32
|
|
20240819,103700,819096180,19120,19120,19120,19120,0
|
|
20240819,103600,819096180,19120,19120,19120,19120,155
|
|
20240819,103500,816132580,19120,19120,19120,19120,10
|
|
20240819,103400,815941380,19110,19120,19120,19110,65
|
|
20240819,103300,814698600,19120,19120,19120,19120,15
|
|
20240819,103200,814411800,19120,19120,19120,19120,65
|
|
20240819,103100,813169000,19120,19120,19120,19120,83
|
|
20240819,103000,811582040,19130,19120,19130,19120,205
|
|
20240819,102900,807662400,19120,19120,19120,19120,74
|
|
20240819,102800,806247520,19110,19110,19110,19100,166
|
|
20240819,102700,803075290,19110,19110,19110,19110,199
|
|
20240819,102600,799272400,19110,19110,19110,19110,18
|
|
20240819,102500,798928420,19110,19110,19110,19110,1282
|
|
20240819,102400,774429400,19100,19110,19130,19100,670
|
|
20240819,102300,761630310,19110,19130,19130,19110,1016
|
|
20240819,102200,742208810,19120,19140,19140,19120,383
|
|
20240819,102100,734880600,19160,19140,19160,19140,12
|
|
20240819,102000,734650820,19140,19150,19150,19140,12
|
|
20240819,101900,734421130,19160,19160,19160,19160,2
|
|
20240819,101800,734382810,19130,19150,19150,19130,38
|
|
20240819,101700,733655690,19150,19150,19160,19150,405
|
|
20240819,101600,725899920,19130,19140,19140,19130,272
|
|
20240819,101500,720694240,19140,19150,19150,19140,132
|
|
20240819,101400,718167740,19140,19150,19150,19140,223
|
|
20240819,101300,713898580,19150,19150,19150,19150,1
|
|
20240819,101200,713879430,19150,19140,19150,19140,97
|
|
20240819,101100,712022610,19120,19130,19130,19120,458
|
|
20240819,101000,703265500,19130,19150,19150,19120,6
|
|
20240819,100900,703150690,19120,19140,19140,19120,525
|
|
20240819,100800,693102850,19130,19140,19140,19130,28
|
|
20240819,100700,692567200,19130,19140,19140,19130,353
|
|
20240819,100600,685810790,19130,19140,19140,19100,1029
|
|
20240819,100500,666145050,19120,19140,19150,19120,125
|
|
20240819,100400,663752980,19150,19160,19160,19150,138
|
|
20240819,100300,661110090,19160,19110,19160,19110,127
|
|
20240819,100200,658682970,19110,19170,19170,19110,970
|
|
20240819,100100,640115170,19160,19150,19160,19110,1405
|
|
20240819,100000,613247910,19150,19150,19160,19150,11
|
|
20240819,095900,613037240,19150,19160,19170,19150,249
|
|
20240819,095800,608268380,19160,19160,19170,19160,190
|
|
20240819,095700,604627970,19170,19180,19180,19160,1134
|
|
20240819,095600,582889860,19180,19220,19220,19170,743
|
|
20240819,095500,568627480,19270,19270,19270,19270,1
|
|
20240819,095400,568608210,19270,19270,19270,19270,1
|
|
20240819,095300,568588940,19170,19290,19290,19170,151
|
|
20240819,095200,565693740,19290,19290,19290,19290,1
|
|
20240819,095100,565674450,19290,19290,19290,19260,72
|
|
20240819,095000,564286740,19290,19200,19290,19200,110
|
|
20240819,094900,562171250,19200,19190,19220,19170,963
|
|
20240819,094800,543695230,19190,19290,19290,19190,949
|
|
20240819,094700,525459550,19300,19250,19300,19230,357
|
|
20240819,094600,518589410,19250,19280,19320,19230,953
|
|
20240819,094500,500231640,19330,19250,19330,19250,273
|
|
20240819,094400,494976180,19250,19250,19250,19250,428
|
|
20240819,094300,486737180,19250,19310,19310,19240,1489
|
|
20240819,094200,458015870,19300,19310,19310,19300,29
|
|
20240819,094100,457456060,19310,19340,19340,19310,50
|
|
20240819,094000,456489840,19340,19340,19340,19340,14
|
|
20240819,093900,456219080,19340,19360,19360,19310,64
|
|
20240819,093800,454981580,19360,19330,19360,19320,536
|
|
20240819,093700,444618090,19360,19370,19370,19340,231
|
|
20240819,093600,440144980,19370,19370,19370,19340,182
|
|
20240819,093500,436624100,19370,19370,19370,19370,551
|
|
20240819,093400,425951230,19370,19350,19370,19350,159
|
|
20240819,093300,422874560,19370,19360,19370,19350,195
|
|
20240819,093200,419098610,19360,19390,19390,19360,991
|
|
20240819,093100,399889310,19430,19370,19440,19370,842
|
|
20240819,093000,383560200,19340,19370,19370,19340,117
|
|
20240819,092900,381295410,19340,19370,19370,19340,665
|
|
20240819,092800,368432010,19370,19400,19400,19370,539
|
|
20240819,092700,357981060,19390,19400,19400,19390,13
|
|
20240819,092600,357728970,19400,19470,19470,19390,466
|
|
20240819,092500,348687110,19450,19450,19450,19430,87
|
|
20240819,092400,346995960,19450,19450,19470,19390,747
|
|
20240819,092300,332475510,19470,19460,19470,19450,143
|
|
20240819,092200,329693130,19460,19460,19460,19450,165
|
|
20240819,092100,326483750,19450,19480,19490,19450,1298
|
|
20240819,092000,301199830,19480,19460,19490,19460,60
|
|
20240819,091900,300031380,19490,19490,19490,19450,28
|
|
20240819,091800,299486460,19460,19480,19500,19460,317
|
|
20240819,091700,293311490,19480,19480,19500,19480,46
|
|
20240819,091600,292415380,19440,19400,19550,19400,1394
|
|
20240819,091500,265241620,19400,19420,19430,19370,252
|
|
20240819,091400,260349280,19430,19420,19430,19420,359
|
|
20240819,091300,253376470,19430,19400,19430,19380,2476
|
|
20240819,091200,205374030,19380,19310,19380,19300,1286
|
|
20240819,091100,180518630,19310,19310,19310,19250,34
|
|
20240819,091000,179862150,19320,19240,19320,19240,733
|
|
20240819,090900,165753310,19240,19200,19240,19200,22
|
|
20240819,090800,165330830,19200,19240,19240,19180,780
|
|
20240819,090700,150354050,19240,19180,19240,19180,72
|
|
20240819,090600,148972970,19240,19250,19250,19180,199
|
|
20240819,090500,145149990,19250,19210,19250,19180,1384
|
|
20240819,090400,118570850,19250,19250,19300,19210,1257
|
|
20240819,090300,94375300,19280,19260,19320,19260,1214
|
|
20240819,090200,70973450,19260,19270,19280,19260,714
|
|
20240819,090100,57217200,19280,19400,19400,19280,788
|
|
20240819,090000,41973990,19400,19420,19420,19350,2031
|