587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,184400,2814506800,19290,19290,19290,19290,4189
|
|
20240829,184300,2814506800,19290,19290,19290,19290,0
|
|
20240829,184200,2814506800,19290,19290,19290,19290,0
|
|
20240829,184100,2814506800,19290,19290,19290,19290,0
|
|
20240829,184000,2814506800,19290,19290,19290,19290,0
|
|
20240829,183900,2814506800,19290,19290,19290,19290,0
|
|
20240829,183800,2814506800,19290,19290,19290,19290,0
|
|
20240829,183700,2814506800,19290,19290,19290,19290,0
|
|
20240829,183600,2814506800,19290,19290,19290,19290,0
|
|
20240829,183500,2814506800,19290,19290,19290,19290,0
|
|
20240829,183400,2814506800,19290,19290,19290,19290,0
|
|
20240829,183300,2814506800,19290,19290,19290,19290,0
|
|
20240829,183200,2814506800,19290,19290,19290,19290,0
|
|
20240829,183100,2814506800,19290,19290,19290,19290,0
|
|
20240829,183000,2814506800,19290,19290,19290,19290,0
|
|
20240829,182900,2814506800,19290,19290,19290,19290,0
|
|
20240829,182800,2814506800,19290,19290,19290,19290,0
|
|
20240829,182700,2814506800,19290,19290,19290,19290,0
|
|
20240829,182600,2814506800,19290,19290,19290,19290,0
|
|
20240829,182500,2814506800,19290,19290,19290,19290,0
|
|
20240829,182400,2814506800,19290,19290,19290,19290,0
|
|
20240829,182300,2814506800,19290,19290,19290,19290,0
|
|
20240829,182200,2814506800,19290,19290,19290,19290,0
|
|
20240829,182100,2814506800,19290,19290,19290,19290,0
|
|
20240829,182000,2814506800,19290,19290,19290,19290,0
|
|
20240829,181900,2814506800,19290,19290,19290,19290,0
|
|
20240829,181800,2814506800,19290,19290,19290,19290,0
|
|
20240829,181700,2814506800,19290,19290,19290,19290,0
|
|
20240829,181600,2814506800,19290,19290,19290,19290,0
|
|
20240829,181500,2814506800,19290,19290,19290,19290,0
|
|
20240829,181400,2814506800,19290,19290,19290,19290,4189
|
|
20240829,181300,2814506800,19290,19290,19290,19290,0
|
|
20240829,181200,2814506800,19290,19290,19290,19290,0
|
|
20240829,181100,2814506800,19290,19290,19290,19290,0
|
|
20240829,181000,2814506800,19290,19290,19290,19290,0
|
|
20240829,180900,2814506800,19290,19290,19290,19290,0
|
|
20240829,180800,2814506800,19290,19290,19290,19290,0
|
|
20240829,180700,2814506800,19290,19290,19290,19290,0
|
|
20240829,180600,2814506800,19290,19290,19290,19290,0
|
|
20240829,180500,2814506800,19290,19290,19290,19290,0
|
|
20240829,180400,2814506800,19290,19290,19290,19290,0
|
|
20240829,180300,2814506800,19290,19290,19290,19290,0
|
|
20240829,180200,2814506800,19290,19290,19290,19290,0
|
|
20240829,180100,2814506800,19290,19290,19290,19290,0
|
|
20240829,180000,2814506800,19290,19290,19290,19290,0
|
|
20240829,175900,2814506800,19290,19290,19290,19290,0
|
|
20240829,175800,2814506800,19290,19290,19290,19290,0
|
|
20240829,175700,2814506800,19290,19290,19290,19290,0
|
|
20240829,175600,2814506800,19290,19290,19290,19290,0
|
|
20240829,175500,2814506800,19290,19290,19290,19290,0
|
|
20240829,175400,2814506800,19290,19290,19290,19290,0
|
|
20240829,175300,2814506800,19290,19290,19290,19290,0
|
|
20240829,175200,2814506800,19290,19290,19290,19290,0
|
|
20240829,175100,2814506800,19290,19290,19290,19290,0
|
|
20240829,175000,2814506800,19290,19290,19290,19290,0
|
|
20240829,174900,2814506800,19290,19290,19290,19290,0
|
|
20240829,174800,2814506800,19290,19290,19290,19290,0
|
|
20240829,174700,2814506800,19290,19290,19290,19290,0
|
|
20240829,174600,2814506800,19290,19290,19290,19290,0
|
|
20240829,174500,2814506800,19290,19290,19290,19290,0
|
|
20240829,174400,2814506800,19290,19290,19290,19290,4189
|
|
20240829,174300,2814506800,19290,19290,19290,19290,0
|
|
20240829,174200,2814506800,19290,19290,19290,19290,0
|
|
20240829,174100,2814506800,19290,19290,19290,19290,0
|
|
20240829,174000,2814506800,19290,19290,19290,19290,0
|
|
20240829,173900,2814506800,19290,19290,19290,19290,0
|
|
20240829,173800,2814506800,19290,19290,19290,19290,0
|
|
20240829,173700,2814506800,19290,19290,19290,19290,0
|
|
20240829,173600,2814506800,19290,19290,19290,19290,0
|
|
20240829,173500,2814506800,19290,19290,19290,19290,0
|
|
20240829,173400,2814506800,19290,19290,19290,19290,0
|
|
20240829,173300,2814506800,19290,19290,19290,19290,0
|
|
20240829,173200,2814506800,19290,19290,19290,19290,0
|
|
20240829,173100,2814506800,19290,19290,19290,19290,0
|
|
20240829,173000,2814506800,19290,19290,19290,19290,0
|
|
20240829,172900,2814506800,19290,19290,19290,19290,0
|
|
20240829,172800,2814506800,19290,19290,19290,19290,0
|
|
20240829,172700,2814506800,19290,19290,19290,19290,0
|
|
20240829,172600,2814506800,19290,19290,19290,19290,0
|
|
20240829,172500,2814506800,19290,19290,19290,19290,0
|
|
20240829,172400,2814506800,19290,19290,19290,19290,0
|
|
20240829,172300,2814506800,19290,19290,19290,19290,0
|
|
20240829,172200,2814506800,19290,19290,19290,19290,0
|
|
20240829,172100,2814506800,19290,19290,19290,19290,0
|
|
20240829,172000,2814506800,19290,19290,19290,19290,0
|
|
20240829,171900,2814506800,19290,19290,19290,19290,0
|
|
20240829,171800,2814506800,19290,19290,19290,19290,0
|
|
20240829,171700,2814506800,19290,19290,19290,19290,0
|
|
20240829,171600,2814506800,19290,19290,19290,19290,0
|
|
20240829,171500,2814506800,19290,19290,19290,19290,0
|
|
20240829,171400,2814506800,19290,19290,19290,19290,4189
|
|
20240829,171300,2814506800,19290,19290,19290,19290,0
|
|
20240829,171200,2814506800,19290,19290,19290,19290,0
|
|
20240829,171100,2814506800,19290,19290,19290,19290,0
|
|
20240829,171000,2814506800,19290,19290,19290,19290,0
|
|
20240829,170900,2814506800,19290,19290,19290,19290,0
|
|
20240829,170800,2814506800,19290,19290,19290,19290,0
|
|
20240829,170700,2814506800,19290,19290,19290,19290,0
|
|
20240829,170600,2814506800,19290,19290,19290,19290,0
|
|
20240829,170500,2814506800,19290,19290,19290,19290,0
|
|
20240829,170400,2814506800,19290,19290,19290,19290,0
|
|
20240829,170300,2814506800,19290,19290,19290,19290,0
|
|
20240829,170200,2814506800,19290,19290,19290,19290,0
|
|
20240829,170100,2814506800,19290,19290,19290,19290,0
|
|
20240829,170000,2814506800,19290,19290,19290,19290,0
|
|
20240829,165900,2814506800,19290,19290,19290,19290,0
|
|
20240829,165800,2814506800,19290,19290,19290,19290,0
|
|
20240829,165700,2814506800,19290,19290,19290,19290,0
|
|
20240829,165600,2814506800,19290,19290,19290,19290,0
|
|
20240829,165500,2814506800,19290,19290,19290,19290,0
|
|
20240829,165400,2814506800,19290,19290,19290,19290,0
|
|
20240829,165300,2814506800,19290,19290,19290,19290,0
|
|
20240829,165200,2814506800,19290,19290,19290,19290,0
|
|
20240829,165100,2814506800,19290,19290,19290,19290,0
|
|
20240829,165000,2814506800,19290,19290,19290,19290,0
|
|
20240829,164900,2814506800,19290,19290,19290,19290,0
|
|
20240829,164800,2814506800,19290,19290,19290,19290,0
|
|
20240829,164700,2814506800,19290,19290,19290,19290,0
|
|
20240829,164600,2814506800,19290,19290,19290,19290,0
|
|
20240829,164500,2814506800,19290,19290,19290,19290,0
|
|
20240829,164400,2814506800,19290,19290,19290,19290,4189
|
|
20240829,164300,2814506800,19290,19290,19290,19290,0
|
|
20240829,164200,2814506800,19290,19290,19290,19290,0
|
|
20240829,164100,2814506800,19290,19290,19290,19290,0
|
|
20240829,164000,2814506800,19290,19290,19290,19290,0
|
|
20240829,163900,2814506800,19290,19290,19290,19290,0
|
|
20240829,163800,2814506800,19290,19290,19290,19290,0
|
|
20240829,163700,2814506800,19290,19290,19290,19290,0
|
|
20240829,163600,2814506800,19290,19290,19290,19290,0
|
|
20240829,163500,2814506800,19290,19290,19290,19290,0
|
|
20240829,163400,2814506800,19290,19290,19290,19290,0
|
|
20240829,163300,2814506800,19290,19290,19290,19290,0
|
|
20240829,163200,2814506800,19290,19290,19290,19290,0
|
|
20240829,163100,2814506800,19290,19290,19290,19290,0
|
|
20240829,163000,2814506800,19290,19290,19290,19290,0
|
|
20240829,162900,2814506800,19290,19290,19290,19290,0
|
|
20240829,162800,2814506800,19290,19290,19290,19290,0
|
|
20240829,162700,2814506800,19290,19290,19290,19290,0
|
|
20240829,162600,2814506800,19290,19290,19290,19290,0
|
|
20240829,162500,2814506800,19290,19290,19290,19290,0
|
|
20240829,162400,2814506800,19290,19290,19290,19290,0
|
|
20240829,162300,2814506800,19290,19290,19290,19290,0
|
|
20240829,162200,2814506800,19290,19290,19290,19290,0
|
|
20240829,162100,2814506800,19290,19290,19290,19290,0
|
|
20240829,162000,2814506800,19290,19290,19290,19290,0
|
|
20240829,161900,2814506800,19290,19290,19290,19290,0
|
|
20240829,161800,2814506800,19290,19290,19290,19290,0
|
|
20240829,161700,2814506800,19290,19290,19290,19290,0
|
|
20240829,161600,2814506800,19290,19290,19290,19290,0
|
|
20240829,161500,2814506800,19290,19290,19290,19290,0
|
|
20240829,161400,2814506800,19290,19290,19290,19290,4189
|
|
20240829,161300,2814506800,19290,19290,19290,19290,0
|
|
20240829,161200,2814506800,19290,19290,19290,19290,0
|
|
20240829,161100,2814506800,19290,19290,19290,19290,0
|
|
20240829,161000,2814506800,19290,19290,19290,19290,0
|
|
20240829,160900,2814506800,19290,19290,19290,19290,0
|
|
20240829,160800,2814506800,19290,19290,19290,19290,0
|
|
20240829,160700,2814506800,19290,19290,19290,19290,0
|
|
20240829,160600,2814506800,19290,19290,19290,19290,0
|
|
20240829,160500,2814506800,19290,19290,19290,19290,0
|
|
20240829,160400,2814506800,19290,19290,19290,19290,0
|
|
20240829,160300,2814506800,19290,19290,19290,19290,0
|
|
20240829,160200,2814506800,19290,19290,19290,19290,0
|
|
20240829,160100,2814506800,19290,19290,19290,19290,0
|
|
20240829,160000,2814506800,19290,19290,19290,19290,0
|
|
20240829,155900,2814506800,19290,19290,19290,19290,0
|
|
20240829,155800,2814506800,19290,19290,19290,19290,0
|
|
20240829,155700,2814506800,19290,19290,19290,19290,0
|
|
20240829,155600,2814506800,19290,19290,19290,19290,0
|
|
20240829,155500,2814506800,19290,19290,19290,19290,0
|
|
20240829,155400,2814506800,19290,19290,19290,19290,0
|
|
20240829,155300,2814506800,19290,19290,19290,19290,0
|
|
20240829,155200,2814506800,19290,19290,19290,19290,0
|
|
20240829,155100,2814506800,19290,19290,19290,19290,0
|
|
20240829,155000,2814506800,19290,19290,19290,19290,0
|
|
20240829,154900,2814506800,19290,19290,19290,19290,0
|
|
20240829,154800,2814506800,19290,19290,19290,19290,0
|
|
20240829,154700,2814506800,19290,19290,19290,19290,0
|
|
20240829,154600,2814506800,19290,19290,19290,19290,0
|
|
20240829,154500,2814506800,19290,19290,19290,19290,0
|
|
20240829,154400,2814506800,19290,19290,19290,19290,4189
|
|
20240829,154300,2814506800,19290,19290,19290,19290,0
|
|
20240829,154200,2814506800,19290,19290,19290,19290,0
|
|
20240829,154100,2814506800,19290,19290,19290,19290,0
|
|
20240829,154000,2814506800,19290,19290,19290,19290,0
|
|
20240829,153900,2814506800,19290,19290,19290,19290,0
|
|
20240829,153800,2814506800,19290,19290,19290,19290,0
|
|
20240829,153700,2814506800,19290,19290,19290,19290,0
|
|
20240829,153600,2814506800,19290,19290,19290,19290,0
|
|
20240829,153500,2814506800,19290,19290,19290,19290,0
|
|
20240829,153400,2814506800,19290,19290,19290,19290,0
|
|
20240829,153300,2814506800,19290,19290,19290,19290,0
|
|
20240829,153200,2814506800,19290,19290,19290,19290,0
|
|
20240829,153100,2814506800,19290,19290,19290,19290,0
|
|
20240829,153000,2814506800,19290,19290,19290,19290,4189
|
|
20240829,152900,2733700990,19280,19280,19280,19280,0
|
|
20240829,152800,2733700990,19280,19280,19280,19280,0
|
|
20240829,152700,2733700990,19280,19280,19280,19280,0
|
|
20240829,152600,2733700990,19280,19280,19280,19280,0
|
|
20240829,152500,2733700990,19280,19280,19280,19280,0
|
|
20240829,152400,2733700990,19280,19280,19280,19280,0
|
|
20240829,152300,2733700990,19280,19280,19280,19280,0
|
|
20240829,152200,2733700990,19280,19280,19280,19280,0
|
|
20240829,152100,2733700990,19280,19280,19280,19280,0
|
|
20240829,152000,2733700990,19280,19280,19280,19280,0
|
|
20240829,151900,2733700990,19280,19270,19280,19250,282
|
|
20240829,151800,2728266470,19290,19300,19300,19280,613
|
|
20240829,151700,2716445410,19300,19360,19360,19300,554
|
|
20240829,151600,2705744080,19360,19310,19360,19290,378
|
|
20240829,151500,2698443880,19320,19350,19360,19290,884
|
|
20240829,151400,2681363170,19360,19370,19380,19360,1383
|
|
20240829,151300,2654564700,19360,19310,19380,19280,826
|
|
20240829,151200,2638593930,19320,19250,19360,19250,11021
|
|
20240829,151100,2426262410,19240,19260,19270,19220,2083
|
|
20240829,151000,2386173090,19250,19260,19270,19220,222
|
|
20240829,150900,2381896200,19270,19220,19270,19220,227
|
|
20240829,150800,2377525190,19220,19230,19230,19220,13
|
|
20240829,150700,2377275300,19220,19230,19230,19220,172
|
|
20240829,150600,2373968040,19230,19230,19230,19230,6
|
|
20240829,150500,2373852660,19230,19250,19250,19230,361
|
|
20240829,150400,2366905710,19250,19250,19260,19250,233
|
|
20240829,150300,2362419960,19250,19240,19250,19240,137
|
|
20240829,150200,2359783420,19250,19320,19320,19250,1293
|
|
20240829,150100,2334847150,19320,19240,19330,19240,6189
|
|
20240829,150000,2215512890,19250,19190,19250,19190,2260
|
|
20240829,145900,2172069770,19190,19190,19200,19190,157
|
|
20240829,145800,2169055730,19200,19180,19200,19180,413
|
|
20240829,145700,2161126280,19180,19200,19200,19180,58
|
|
20240829,145600,2160012840,19190,19150,19190,19150,410
|
|
20240829,145500,2152145580,19140,19140,19140,19140,5
|
|
20240829,145400,2152049880,19140,19170,19170,19140,49
|
|
20240829,145300,2151111710,19190,19190,19200,19190,236
|
|
20240829,145200,2146581340,19180,19140,19190,19140,525
|
|
20240829,145100,2136521470,19150,19160,19160,19150,109
|
|
20240829,145000,2134434100,19160,19160,19170,19150,385
|
|
20240829,144900,2127055530,19160,19150,19160,19150,114
|
|
20240829,144800,2124871520,19140,19140,19140,19110,754
|
|
20240829,144700,2110452300,19150,19160,19160,19150,51
|
|
20240829,144600,2109475620,19160,19160,19160,19150,38
|
|
20240829,144500,2108747610,19150,19150,19160,19150,120
|
|
20240829,144400,2106449310,19150,19150,19150,19150,213
|
|
20240829,144300,2102370360,19150,19160,19160,19150,411
|
|
20240829,144200,2094498700,19160,19150,19160,19150,107
|
|
20240829,144100,2092448600,19150,19160,19160,19150,5
|
|
20240829,144000,2092352810,19160,19150,19160,19150,310
|
|
20240829,143900,2086416110,19150,19140,19150,19140,670
|
|
20240829,143800,2073587400,19140,19120,19150,19110,1220
|
|
20240829,143700,2050242120,19110,19070,19120,19070,784
|
|
20240829,143600,2035266220,19070,19070,19070,19050,128
|
|
20240829,143500,2032826060,19070,19070,19070,19070,2
|
|
20240829,143400,2032787920,19070,19080,19080,19050,24
|
|
20240829,143300,2032330080,19080,19060,19080,19060,248
|
|
20240829,143200,2027602960,19060,19080,19090,19060,60
|
|
20240829,143100,2026457620,19060,19080,19080,19060,3
|
|
20240829,143000,2026400420,19080,19080,19080,19080,1
|
|
20240829,142900,2026381340,19060,19050,19120,19050,105
|
|
20240829,142800,2024376930,19050,19050,19050,19050,3
|
|
20240829,142700,2024319780,19050,19060,19060,19050,70
|
|
20240829,142600,2022986080,19050,19020,19050,19020,345
|
|
20240829,142500,2016420220,19020,19020,19030,19010,236
|
|
20240829,142400,2011931410,19020,19010,19020,19010,311
|
|
20240829,142300,2006019000,19010,19010,19010,19010,51
|
|
20240829,142200,2005049490,19030,19040,19040,19010,466
|
|
20240829,142100,1996184580,19040,19040,19050,19040,512
|
|
20240829,142000,1986432600,19030,19060,19070,19030,519
|
|
20240829,141900,1976545040,19060,19080,19080,19060,2282
|
|
20240829,141800,1933037190,19080,19110,19110,19080,559
|
|
20240829,141700,1922366810,19110,19100,19110,19100,58
|
|
20240829,141600,1921258440,19110,19110,19110,19110,0
|
|
20240829,141500,1921258440,19110,19110,19110,19100,41
|
|
20240829,141400,1920475030,19110,19120,19120,19110,25
|
|
20240829,141300,1919997080,19120,19120,19120,19120,39
|
|
20240829,141200,1919251400,19120,19110,19120,19100,91
|
|
20240829,141100,1917512400,19100,19110,19110,19100,34
|
|
20240829,141000,1916862880,19120,19120,19120,19120,104
|
|
20240829,140900,1914874400,19120,19120,19120,19120,0
|
|
20240829,140800,1914874400,19120,19120,19120,19120,14
|
|
20240829,140700,1914606720,19120,19120,19120,19120,1
|
|
20240829,140600,1914587600,19130,19100,19130,19100,593
|
|
20240829,140500,1903247030,19120,19120,19120,19110,110
|
|
20240829,140400,1901143860,19120,19120,19120,19120,36
|
|
20240829,140300,1900455540,19120,19120,19120,19120,119
|
|
20240829,140200,1898180260,19120,19100,19120,19100,513
|
|
20240829,140100,1888377720,19120,19120,19120,19120,1
|
|
20240829,140000,1888358600,19120,19100,19120,19100,103
|
|
20240829,135900,1886389280,19100,19100,19100,19100,0
|
|
20240829,135800,1886389280,19100,19100,19100,19100,53
|
|
20240829,135700,1885376980,19090,19080,19090,19080,508
|
|
20240829,135600,1875684260,19080,19090,19110,19080,526
|
|
20240829,135500,1865640260,19090,19090,19100,19090,41
|
|
20240829,135400,1864857360,19090,19090,19090,19090,77
|
|
20240829,135300,1863387430,19090,19090,19100,19090,34
|
|
20240829,135200,1862738260,19090,19080,19090,19080,247
|
|
20240829,135100,1858023110,19080,19120,19120,19080,638
|
|
20240829,135000,1845840250,19130,19130,19130,19120,117
|
|
20240829,134900,1843603050,19130,19120,19130,19120,20
|
|
20240829,134800,1843220550,19130,19110,19130,19110,255
|
|
20240829,134700,1838344930,19120,19120,19120,19120,5
|
|
20240829,134600,1838249330,19120,19120,19120,19110,423
|
|
20240829,134500,1830161640,19120,19100,19120,19100,85
|
|
20240829,134400,1828537710,19100,19100,19100,19100,10
|
|
20240829,134300,1828346710,19120,19120,19120,19120,0
|
|
20240829,134200,1828346710,19120,19110,19120,19100,69
|
|
20240829,134100,1827027720,19110,19100,19110,19100,7
|
|
20240829,134000,1826894010,19100,19090,19100,19090,412
|
|
20240829,133900,1819028910,19100,19130,19130,19100,579
|
|
20240829,133800,1807965920,19140,19140,19140,19140,5
|
|
20240829,133700,1807870220,19140,19130,19140,19130,29
|
|
20240829,133600,1807315240,19140,19140,19140,19140,1
|
|
20240829,133500,1807296100,19140,19140,19150,19140,72
|
|
20240829,133400,1805918010,19140,19150,19150,19140,30
|
|
20240829,133300,1805343580,19150,19140,19150,19140,57
|
|
20240829,133200,1804252150,19140,19120,19140,19120,538
|
|
20240829,133100,1793955080,19110,19110,19110,19110,1
|
|
20240829,133000,1793935970,19130,19130,19130,19130,3
|
|
20240829,132900,1793878580,19140,19110,19140,19110,290
|
|
20240829,132800,1788336080,19140,19140,19140,19140,5
|
|
20240829,132700,1788240380,19140,19130,19140,19100,298
|
|
20240829,132600,1782537360,19130,19130,19130,19130,10
|
|
20240829,132500,1782346060,19140,19120,19140,19080,212
|
|
20240829,132400,1778294590,19120,19110,19120,19110,20
|
|
20240829,132300,1777912200,19090,19090,19090,19090,50
|
|
20240829,132200,1776957700,19090,19090,19090,19090,202
|
|
20240829,132100,1773101520,19110,19090,19110,19090,30
|
|
20240829,132000,1772528420,19090,19090,19090,19090,5
|
|
20240829,131900,1772432970,19110,19110,19110,19110,31
|
|
20240829,131800,1771840560,19100,19120,19120,19100,62
|
|
20240829,131700,1770655800,19130,19130,19140,19130,163
|
|
20240829,131600,1767536760,19110,19100,19110,19090,681
|
|
20240829,131500,1754529630,19100,19100,19100,19100,10
|
|
20240829,131400,1754338630,19090,19090,19090,19090,43
|
|
20240829,131300,1753517760,19090,19080,19100,19080,471
|
|
20240829,131200,1744522830,19080,19080,19090,19080,29
|
|
20240829,131100,1743969460,19080,19070,19080,19070,11
|
|
20240829,131000,1743759680,19070,19070,19070,19060,347
|
|
20240829,130900,1737144210,19090,19090,19090,19080,509
|
|
20240829,130800,1727431680,19090,19090,19090,19090,14
|
|
20240829,130700,1727164420,19090,19180,19180,19090,499
|
|
20240829,130600,1717616380,19180,19150,19190,19150,1036
|
|
20240829,130500,1697765900,19150,19150,19150,19150,24
|
|
20240829,130400,1697306300,19150,19140,19150,19140,452
|
|
20240829,130300,1688650520,19140,19130,19140,19130,411
|
|
20240829,130200,1680787530,19130,19120,19130,19120,12
|
|
20240829,130100,1680558070,19120,19120,19120,19120,7
|
|
20240829,130000,1680424230,19130,19130,19130,19130,1
|
|
20240829,125900,1680405100,19130,19110,19130,19110,116
|
|
20240829,125800,1678187170,19120,19120,19120,19120,27
|
|
20240829,125700,1677670930,19120,19120,19120,19120,21
|
|
20240829,125600,1677269410,19110,19100,19110,19100,30
|
|
20240829,125500,1676696310,19100,19100,19100,19100,30
|
|
20240829,125400,1676123310,19100,19090,19100,19090,222
|
|
20240829,125300,1671883520,19070,19090,19090,19070,171
|
|
20240829,125200,1668621960,19090,19090,19100,19090,103
|
|
20240829,125100,1666655680,19090,19090,19090,19090,292
|
|
20240829,125000,1661081400,19090,19090,19100,19090,313
|
|
20240829,124900,1655103770,19100,19100,19100,19100,53
|
|
20240829,124800,1654091470,19120,19120,19120,19110,109
|
|
20240829,124700,1652007500,19120,19110,19120,19110,30
|
|
20240829,124600,1651434020,19120,19080,19120,19080,285
|
|
20240829,124500,1645987400,19080,19100,19100,19080,59
|
|
20240829,124400,1644860540,19080,19080,19090,19080,152
|
|
20240829,124300,1641960370,19080,19080,19080,19080,1
|
|
20240829,124200,1641941290,19080,19080,19080,19070,467
|
|
20240829,124100,1633034470,19100,19150,19150,19090,1038
|
|
20240829,124000,1613177680,19160,19160,19160,19150,92
|
|
20240829,123900,1611415860,19160,19160,19160,19150,14
|
|
20240829,123800,1611147690,19160,19160,19160,19160,20
|
|
20240829,123700,1610764490,19160,19170,19170,19160,69
|
|
20240829,123600,1609442400,19180,19200,19200,19180,189
|
|
20240829,123500,1605816780,19200,19200,19200,19200,172
|
|
20240829,123400,1602514380,19210,19230,19230,19210,132
|
|
20240829,123300,1599978230,19230,19220,19230,19220,34
|
|
20240829,123200,1599324740,19220,19210,19220,19210,48
|
|
20240829,123100,1598402580,19210,19210,19230,19210,64
|
|
20240829,123000,1597173060,19210,19200,19210,19200,781
|
|
20240829,122900,1582173580,19200,19200,19200,19180,517
|
|
20240829,122800,1572251760,19200,19200,19200,19200,9
|
|
20240829,122700,1572078960,19200,19240,19240,19200,425
|
|
20240829,122600,1563917710,19240,19240,19240,19240,109
|
|
20240829,122500,1561820550,19240,19220,19240,19220,99
|
|
20240829,122400,1559915890,19210,19180,19280,19180,5751
|
|
20240829,122300,1449434060,19180,19180,19180,19180,23
|
|
20240829,122200,1448992920,19180,19180,19180,19180,106
|
|
20240829,122100,1446959840,19190,19170,19190,19150,414
|
|
20240829,122000,1439019610,19170,19170,19170,19170,59
|
|
20240829,121900,1437888580,19170,19160,19170,19160,637
|
|
20240829,121800,1425680970,19160,19120,19160,19120,3506
|
|
20240829,121700,1358595610,19110,19120,19120,19110,119
|
|
20240829,121600,1356321380,19120,19110,19120,19110,22
|
|
20240829,121500,1355900820,19110,19110,19110,19110,101
|
|
20240829,121400,1353970710,19090,19100,19120,19090,1256
|
|
20240829,121300,1329957820,19100,19100,19100,19100,2
|
|
20240829,121200,1329919620,19110,19110,19120,19110,222
|
|
20240829,121100,1325676900,19110,19110,19110,19110,15
|
|
20240829,121000,1325390250,19110,19110,19120,19110,460
|
|
20240829,120900,1316595770,19120,19120,19120,19120,95
|
|
20240829,120800,1314779370,19120,19120,19120,19120,1
|
|
20240829,120700,1314760250,19120,19120,19120,19120,55
|
|
20240829,120600,1313708650,19110,19070,19110,19070,60
|
|
20240829,120500,1312563070,19090,19070,19090,19070,255
|
|
20240829,120400,1307699140,19070,19070,19070,19070,50
|
|
20240829,120300,1306745640,19070,19080,19080,19070,167
|
|
20240829,120200,1303560840,19080,19080,19080,19080,32
|
|
20240829,120100,1302950280,19080,19080,19080,19080,110
|
|
20240829,120000,1300851480,19080,19090,19090,19080,64
|
|
20240829,115900,1299630340,19090,19110,19110,19090,271
|
|
20240829,115800,1294456300,19100,19100,19100,19100,2
|
|
20240829,115700,1294418100,19100,19090,19100,19090,27
|
|
20240829,115600,1293902410,19090,19120,19120,19090,537
|
|
20240829,115500,1283648140,19130,19130,19130,19130,1
|
|
20240829,115400,1283629010,19120,19120,19120,19120,158
|
|
20240829,115300,1280608050,19110,19100,19120,19090,962
|
|
20240829,115200,1262227870,19090,19090,19090,19090,220
|
|
20240829,115100,1258028070,19070,19070,19070,19070,42
|
|
20240829,115000,1257227130,19060,19060,19060,19060,73
|
|
20240829,114900,1255835750,19060,19060,19060,19060,2
|
|
20240829,114800,1255797630,19060,19060,19060,19060,3
|
|
20240829,114700,1255740450,19060,19060,19060,19060,5
|
|
20240829,114600,1255645150,19100,19060,19100,19060,101
|
|
20240829,114500,1253716700,19060,19060,19070,19060,39
|
|
20240829,114400,1252973310,19060,19060,19060,19060,1
|
|
20240829,114300,1252954250,19060,19060,19060,19060,1
|
|
20240829,114200,1252935190,19050,19060,19060,19050,46
|
|
20240829,114100,1252058840,19090,19090,19090,19090,11
|
|
20240829,114000,1251848850,19050,19080,19080,19050,843
|
|
20240829,113900,1235780210,19080,19100,19100,19080,1080
|
|
20240829,113800,1215166420,19100,19100,19100,19100,8
|
|
20240829,113700,1215013620,19100,19100,19100,19100,5
|
|
20240829,113600,1214918120,19090,19090,19090,19090,0
|
|
20240829,113500,1214918120,19090,19090,19120,19090,260
|
|
20240829,113400,1209951720,19120,19090,19120,19090,297
|
|
20240829,113300,1204281630,19090,19080,19090,19080,22
|
|
20240829,113200,1203861670,19080,19080,19090,19080,55
|
|
20240829,113100,1202812260,19080,19110,19120,19080,446
|
|
20240829,113000,1194292590,19110,19110,19120,19110,450
|
|
20240829,112900,1185690900,19110,19110,19110,19110,1
|
|
20240829,112800,1185671790,19110,19110,19110,19110,1
|
|
20240829,112700,1185652680,19110,19080,19110,19080,455
|
|
20240829,112600,1176959670,19080,19100,19100,19080,86
|
|
20240829,112500,1175318670,19110,19080,19110,19070,1506
|
|
20240829,112400,1146564450,19060,19040,19070,19040,632
|
|
20240829,112300,1134522780,19040,19040,19040,19040,3
|
|
20240829,112200,1134465660,19040,19000,19040,19000,227
|
|
20240829,112100,1130149450,19000,19000,19000,19000,12
|
|
20240829,112000,1129921450,19000,19000,19000,19000,50
|
|
20240829,111900,1128971450,19010,19000,19010,19000,30
|
|
20240829,111800,1128401200,19000,19000,19000,19000,101
|
|
20240829,111700,1126482200,19010,19010,19010,19010,173
|
|
20240829,111600,1123193470,19010,19050,19050,19010,33
|
|
20240829,111500,1122565000,19010,19010,19010,19010,0
|
|
20240829,111400,1122565000,19010,19050,19060,19010,211
|
|
20240829,111300,1118546440,19050,19060,19060,19050,245
|
|
20240829,111200,1113877370,19060,19050,19070,19050,331
|
|
20240829,111100,1107568670,19040,19010,19040,19010,309
|
|
20240829,111000,1101689460,19010,19000,19010,19000,36
|
|
20240829,110900,1101005430,19000,18990,19000,18980,771
|
|
20240829,110800,1086358420,18990,19000,19000,18990,5
|
|
20240829,110700,1086263460,19000,19000,19000,19000,10
|
|
20240829,110600,1086073460,19000,19000,19000,19000,83
|
|
20240829,110500,1084496460,19000,19000,19000,19000,82
|
|
20240829,110400,1082938460,19010,18980,19020,18980,40
|
|
20240829,110300,1082178160,18980,18930,18980,18930,562
|
|
20240829,110200,1071520930,18930,19050,19050,18930,2269
|
|
20240829,110100,1028415630,19050,19060,19070,19020,200
|
|
20240829,110000,1024605700,19070,19060,19070,19060,13
|
|
20240829,105900,1024357910,19060,19060,19070,19060,368
|
|
20240829,105800,1017342370,19060,19070,19070,19040,706
|
|
20240829,105700,1003891150,19070,19070,19080,19070,121
|
|
20240829,105600,1001582770,19070,19010,19070,19010,1158
|
|
20240829,105500,979528160,19030,19030,19030,19030,123
|
|
20240829,105400,977187470,19030,19030,19030,19030,61
|
|
20240829,105300,976026640,18990,19040,19050,18990,274
|
|
20240829,105200,970807380,18980,18920,19040,18920,2534
|
|
20240829,105100,922716640,18920,18880,18920,18880,2
|
|
20240829,105000,922678840,18880,18900,18900,18880,103
|
|
20240829,104900,920733160,18900,18930,18930,18900,508
|
|
20240829,104800,911129510,18930,18940,18940,18930,30
|
|
20240829,104700,910561510,18930,18920,18930,18920,184
|
|
20240829,104600,907078400,18920,18920,18920,18910,59
|
|
20240829,104500,905962130,18920,18920,18930,18920,254
|
|
20240829,104400,901155030,18920,18870,18920,18870,361
|
|
20240829,104300,894334880,18870,18870,18870,18870,128
|
|
20240829,104200,891919520,18860,18860,18860,18860,0
|
|
20240829,104100,891919520,18860,18870,18870,18860,19
|
|
20240829,104000,891561060,18870,18880,18880,18870,34
|
|
20240829,103900,890919430,18880,18880,18880,18880,1
|
|
20240829,103800,890900550,18850,18850,18850,18850,1
|
|
20240829,103700,890881700,18850,18850,18850,18850,10
|
|
20240829,103600,890693200,18850,18850,18850,18850,0
|
|
20240829,103500,890693200,18850,18850,18850,18850,41
|
|
20240829,103400,889920350,18850,18900,18900,18840,874
|
|
20240829,103300,873445660,18900,18900,18900,18900,107
|
|
20240829,103200,871423360,18900,18900,18900,18900,1
|
|
20240829,103100,871404460,18900,18860,18900,18860,881
|
|
20240829,103000,854760640,18870,18880,18880,18870,148
|
|
20240829,102900,851967770,18880,18870,18880,18870,158
|
|
20240829,102800,848985820,18880,18830,18880,18830,1779
|
|
20240829,102700,815421400,18820,18820,18820,18820,37
|
|
20240829,102600,814725060,18830,18820,18830,18820,271
|
|
20240829,102500,809623720,18830,18830,18830,18830,17
|
|
20240829,102400,809303610,18820,18820,18830,18820,23
|
|
20240829,102300,808870740,18820,18810,18820,18790,1016
|
|
20240829,102200,789769870,18810,18830,18830,18810,69
|
|
20240829,102100,788471960,18830,18830,18830,18830,74
|
|
20240829,102000,787078540,18830,18810,18830,18790,530
|
|
20240829,101900,777104810,18800,18810,18810,18800,6
|
|
20240829,101800,776991960,18820,18820,18820,18820,5
|
|
20240829,101700,776897860,18820,18790,18820,18790,6
|
|
20240829,101600,776785090,18790,18790,18820,18790,47
|
|
20240829,101500,775901900,18780,18820,18820,18780,389
|
|
20240829,101400,768588990,18810,18820,18820,18810,92
|
|
20240829,101300,766857570,18820,18820,18820,18810,111
|
|
20240829,101200,764768560,18820,18860,18860,18820,354
|
|
20240829,101100,758098140,18860,18880,18880,18860,216
|
|
20240829,101000,754022670,18880,18810,18880,18810,2759
|
|
20240829,100900,702045590,18810,18810,18830,18810,1414
|
|
20240829,100800,675435230,18760,18800,18810,18760,2017
|
|
20240829,100700,637522410,18800,18800,18800,18770,106
|
|
20240829,100600,635532610,18800,18800,18800,18800,3
|
|
20240829,100500,635476210,18770,18810,18810,18770,141
|
|
20240829,100400,632824200,18810,18810,18830,18810,492
|
|
20240829,100300,623569220,18830,18840,18850,18810,535
|
|
20240829,100200,613497530,18840,18830,18840,18830,53
|
|
20240829,100100,612499140,18840,18810,18840,18810,939
|
|
20240829,100000,594818520,18810,18760,18820,18760,1284
|
|
20240829,095900,570700980,18760,18730,18760,18730,514
|
|
20240829,095800,561060720,18720,18710,18720,18710,83
|
|
20240829,095700,559507340,18700,18610,18700,18610,104
|
|
20240829,095600,557565840,18600,18600,18600,18600,53
|
|
20240829,095500,556580040,18640,18630,18640,18600,352
|
|
20240829,095400,550021110,18640,18610,18650,18610,411
|
|
20240829,095300,542362080,18610,18550,18610,18550,625
|
|
20240829,095200,530746510,18530,18530,18530,18530,38
|
|
20240829,095100,530042370,18550,18540,18550,18520,113
|
|
20240829,095000,527947490,18500,18520,18520,18500,3146
|
|
20240829,094900,469743930,18520,18520,18520,18520,144
|
|
20240829,094800,467077050,18520,18540,18540,18510,567
|
|
20240829,094700,456581180,18510,18550,18550,18510,1305
|
|
20240829,094600,432394790,18580,18580,18600,18580,99
|
|
20240829,094500,430555330,18570,18600,18600,18560,669
|
|
20240829,094400,418136180,18600,18630,18630,18600,167
|
|
20240829,094300,415029340,18640,18610,18650,18610,113
|
|
20240829,094200,412925290,18610,18610,18610,18600,52
|
|
20240829,094100,411957670,18600,18570,18610,18570,502
|
|
20240829,094000,402624920,18570,18580,18580,18560,377
|
|
20240829,093900,395624730,18580,18570,18580,18570,82
|
|
20240829,093800,394101980,18590,18600,18600,18590,338
|
|
20240829,093700,387817500,18590,18570,18590,18570,179
|
|
20240829,093600,384492490,18570,18580,18590,18570,66
|
|
20240829,093500,383266230,18580,18590,18590,18580,100
|
|
20240829,093400,381408190,18590,18590,18600,18590,250
|
|
20240829,093300,376760570,18590,18590,18610,18590,238
|
|
20240829,093200,372336130,18610,18650,18650,18610,269
|
|
20240829,093100,367326070,18650,18630,18670,18610,444
|
|
20240829,093000,359055990,18630,18620,18650,18620,515
|
|
20240829,092900,349460160,18620,18570,18620,18570,441
|
|
20240829,092800,341265200,18570,18570,18570,18560,151
|
|
20240829,092700,338462010,18570,18560,18570,18560,64
|
|
20240829,092600,337274050,18580,18550,18580,18550,133
|
|
20240829,092500,334803960,18570,18570,18570,18570,500
|
|
20240829,092400,325518960,18570,18580,18600,18550,316
|
|
20240829,092300,319649680,18580,18540,18580,18530,675
|
|
20240829,092200,307132300,18540,18540,18560,18540,1306
|
|
20240829,092100,282909380,18540,18570,18570,18540,36
|
|
20240829,092000,282241890,18530,18530,18540,18530,10
|
|
20240829,091900,282056580,18530,18650,18650,18510,563
|
|
20240829,091800,271609810,18650,18640,18650,18630,367
|
|
20240829,091700,264769080,18640,18650,18650,18630,293
|
|
20240829,091600,259307130,18650,18650,18650,18650,36
|
|
20240829,091500,258635730,18650,18750,18750,18650,539
|
|
20240829,091400,248559300,18760,18690,18770,18690,445
|
|
20240829,091300,240212780,18690,18630,18780,18620,3087
|
|
20240829,091200,182425690,18670,18670,18670,18670,22
|
|
20240829,091100,182014950,18680,18530,18680,18530,1287
|
|
20240829,091000,158063670,18530,18510,18570,18510,1627
|
|
20240829,090900,127915480,18510,18510,18510,18500,552
|
|
20240829,090800,117703340,18500,18530,18530,18500,947
|
|
20240829,090700,100170170,18520,18530,18550,18520,467
|
|
20240829,090600,91512910,18570,18660,18660,18550,856
|
|
20240829,090500,75603460,18610,18670,18690,18610,313
|
|
20240829,090400,69761900,18660,18630,18670,18590,94
|
|
20240829,090300,68010330,18600,18610,18630,18570,420
|
|
20240829,090200,60196490,18570,18540,18610,18520,446
|
|
20240829,090100,51934000,18540,18620,18620,18540,1097
|
|
20240829,090000,31546980,18620,18680,18680,18620,1689
|