590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,184700,22714389270,19050,19050,19050,19050,20135
|
|
20240802,184600,22714389270,19050,19050,19050,19050,0
|
|
20240802,184500,22714389270,19050,19050,19050,19050,0
|
|
20240802,184400,22714389270,19050,19050,19050,19050,0
|
|
20240802,184300,22714389270,19050,19050,19050,19050,0
|
|
20240802,184200,22714389270,19050,19050,19050,19050,0
|
|
20240802,184100,22714389270,19050,19050,19050,19050,0
|
|
20240802,184000,22714389270,19050,19050,19050,19050,0
|
|
20240802,183900,22714389270,19050,19050,19050,19050,0
|
|
20240802,183800,22714389270,19050,19050,19050,19050,0
|
|
20240802,183700,22714389270,19050,19050,19050,19050,0
|
|
20240802,183600,22714389270,19050,19050,19050,19050,0
|
|
20240802,183500,22714389270,19050,19050,19050,19050,0
|
|
20240802,183400,22714389270,19050,19050,19050,19050,0
|
|
20240802,183300,22714389270,19050,19050,19050,19050,0
|
|
20240802,183200,22714389270,19050,19050,19050,19050,0
|
|
20240802,183100,22714389270,19050,19050,19050,19050,0
|
|
20240802,183000,22714389270,19050,19050,19050,19050,0
|
|
20240802,182900,22714389270,19050,19050,19050,19050,0
|
|
20240802,182800,22714389270,19050,19050,19050,19050,0
|
|
20240802,182700,22714389270,19050,19050,19050,19050,0
|
|
20240802,182600,22714389270,19050,19050,19050,19050,0
|
|
20240802,182500,22714389270,19050,19050,19050,19050,0
|
|
20240802,182400,22714389270,19050,19050,19050,19050,0
|
|
20240802,182300,22714389270,19050,19050,19050,19050,0
|
|
20240802,182200,22714389270,19050,19050,19050,19050,0
|
|
20240802,182100,22714389270,19050,19050,19050,19050,0
|
|
20240802,182000,22714389270,19050,19050,19050,19050,0
|
|
20240802,181900,22714389270,19050,19050,19050,19050,0
|
|
20240802,181800,22714389270,19050,19050,19050,19050,0
|
|
20240802,181700,22714389270,19050,19050,19050,19050,20135
|
|
20240802,181600,22714389270,19050,19050,19050,19050,0
|
|
20240802,181500,22714389270,19050,19050,19050,19050,0
|
|
20240802,181400,22714389270,19050,19050,19050,19050,0
|
|
20240802,181300,22714389270,19050,19050,19050,19050,0
|
|
20240802,181200,22714389270,19050,19050,19050,19050,0
|
|
20240802,181100,22714389270,19050,19050,19050,19050,0
|
|
20240802,181000,22714389270,19050,19050,19050,19050,0
|
|
20240802,180900,22714389270,19050,19050,19050,19050,0
|
|
20240802,180800,22714389270,19050,19050,19050,19050,0
|
|
20240802,180700,22714389270,19050,19050,19050,19050,0
|
|
20240802,180600,22714389270,19050,19050,19050,19050,0
|
|
20240802,180500,22714389270,19050,19050,19050,19050,0
|
|
20240802,180400,22714389270,19050,19050,19050,19050,0
|
|
20240802,180300,22714389270,19050,19050,19050,19050,0
|
|
20240802,180200,22714389270,19050,19050,19050,19050,0
|
|
20240802,180100,22714389270,19050,19050,19050,19050,0
|
|
20240802,180000,22714389270,19050,19050,19050,19050,0
|
|
20240802,175900,22714389270,19050,19050,19050,19050,0
|
|
20240802,175800,22714389270,19050,19050,19050,19050,0
|
|
20240802,175700,22714389270,19050,19050,19050,19050,0
|
|
20240802,175600,22714389270,19050,19050,19050,19050,0
|
|
20240802,175500,22714389270,19050,19050,19050,19050,0
|
|
20240802,175400,22714389270,19050,19050,19050,19050,0
|
|
20240802,175300,22714389270,19050,19050,19050,19050,0
|
|
20240802,175200,22714389270,19050,19050,19050,19050,0
|
|
20240802,175100,22714389270,19050,19050,19050,19050,0
|
|
20240802,175000,22714389270,19050,19050,19050,19050,0
|
|
20240802,174900,22714389270,19050,19050,19050,19050,0
|
|
20240802,174800,22714389270,19050,19050,19050,19050,0
|
|
20240802,174700,22714389270,19050,19050,19050,19050,20135
|
|
20240802,174600,22714389270,19050,19050,19050,19050,0
|
|
20240802,174500,22714389270,19050,19050,19050,19050,0
|
|
20240802,174400,22714389270,19050,19050,19050,19050,0
|
|
20240802,174300,22714389270,19050,19050,19050,19050,0
|
|
20240802,174200,22714389270,19050,19050,19050,19050,0
|
|
20240802,174100,22714389270,19050,19050,19050,19050,0
|
|
20240802,174000,22714389270,19050,19050,19050,19050,0
|
|
20240802,173900,22714389270,19050,19050,19050,19050,0
|
|
20240802,173800,22714389270,19050,19050,19050,19050,0
|
|
20240802,173700,22714389270,19050,19050,19050,19050,0
|
|
20240802,173600,22714389270,19050,19050,19050,19050,0
|
|
20240802,173500,22714389270,19050,19050,19050,19050,0
|
|
20240802,173400,22714389270,19050,19050,19050,19050,0
|
|
20240802,173300,22714389270,19050,19050,19050,19050,0
|
|
20240802,173200,22714389270,19050,19050,19050,19050,0
|
|
20240802,173100,22714389270,19050,19050,19050,19050,0
|
|
20240802,173000,22714389270,19050,19050,19050,19050,0
|
|
20240802,172900,22714389270,19050,19050,19050,19050,0
|
|
20240802,172800,22714389270,19050,19050,19050,19050,0
|
|
20240802,172700,22714389270,19050,19050,19050,19050,0
|
|
20240802,172600,22714389270,19050,19050,19050,19050,0
|
|
20240802,172500,22714389270,19050,19050,19050,19050,0
|
|
20240802,172400,22714389270,19050,19050,19050,19050,0
|
|
20240802,172300,22714389270,19050,19050,19050,19050,0
|
|
20240802,172200,22714389270,19050,19050,19050,19050,0
|
|
20240802,172100,22714389270,19050,19050,19050,19050,0
|
|
20240802,172000,22714389270,19050,19050,19050,19050,0
|
|
20240802,171900,22714389270,19050,19050,19050,19050,0
|
|
20240802,171800,22714389270,19050,19050,19050,19050,0
|
|
20240802,171700,22714389270,19050,19050,19050,19050,20135
|
|
20240802,171600,22714389270,19050,19050,19050,19050,0
|
|
20240802,171500,22714389270,19050,19050,19050,19050,0
|
|
20240802,171400,22714389270,19050,19050,19050,19050,0
|
|
20240802,171300,22714389270,19050,19050,19050,19050,0
|
|
20240802,171200,22714389270,19050,19050,19050,19050,0
|
|
20240802,171100,22714389270,19050,19050,19050,19050,0
|
|
20240802,171000,22714389270,19050,19050,19050,19050,0
|
|
20240802,170900,22714389270,19050,19050,19050,19050,0
|
|
20240802,170800,22714389270,19050,19050,19050,19050,0
|
|
20240802,170700,22714389270,19050,19050,19050,19050,0
|
|
20240802,170600,22714389270,19050,19050,19050,19050,0
|
|
20240802,170500,22714389270,19050,19050,19050,19050,0
|
|
20240802,170400,22714389270,19050,19050,19050,19050,0
|
|
20240802,170300,22714389270,19050,19050,19050,19050,0
|
|
20240802,170200,22714389270,19050,19050,19050,19050,0
|
|
20240802,170100,22714389270,19050,19050,19050,19050,0
|
|
20240802,170000,22714389270,19050,19050,19050,19050,0
|
|
20240802,165900,22714389270,19050,19050,19050,19050,0
|
|
20240802,165800,22714389270,19050,19050,19050,19050,0
|
|
20240802,165700,22714389270,19050,19050,19050,19050,0
|
|
20240802,165600,22714389270,19050,19050,19050,19050,0
|
|
20240802,165500,22714389270,19050,19050,19050,19050,0
|
|
20240802,165400,22714389270,19050,19050,19050,19050,0
|
|
20240802,165300,22714389270,19050,19050,19050,19050,0
|
|
20240802,165200,22714389270,19050,19050,19050,19050,0
|
|
20240802,165100,22714389270,19050,19050,19050,19050,0
|
|
20240802,165000,22714389270,19050,19050,19050,19050,0
|
|
20240802,164900,22714389270,19050,19050,19050,19050,0
|
|
20240802,164800,22714389270,19050,19050,19050,19050,0
|
|
20240802,164700,22714389270,19050,19050,19050,19050,20135
|
|
20240802,164600,22714389270,19050,19050,19050,19050,0
|
|
20240802,164500,22714389270,19050,19050,19050,19050,0
|
|
20240802,164400,22714389270,19050,19050,19050,19050,0
|
|
20240802,164300,22714389270,19050,19050,19050,19050,0
|
|
20240802,164200,22714389270,19050,19050,19050,19050,0
|
|
20240802,164100,22714389270,19050,19050,19050,19050,0
|
|
20240802,164000,22714389270,19050,19050,19050,19050,0
|
|
20240802,163900,22714389270,19050,19050,19050,19050,0
|
|
20240802,163800,22714389270,19050,19050,19050,19050,0
|
|
20240802,163700,22714389270,19050,19050,19050,19050,0
|
|
20240802,163600,22714389270,19050,19050,19050,19050,0
|
|
20240802,163500,22714389270,19050,19050,19050,19050,0
|
|
20240802,163400,22714389270,19050,19050,19050,19050,0
|
|
20240802,163300,22714389270,19050,19050,19050,19050,0
|
|
20240802,163200,22714389270,19050,19050,19050,19050,0
|
|
20240802,163100,22714389270,19050,19050,19050,19050,0
|
|
20240802,163000,22714389270,19050,19050,19050,19050,0
|
|
20240802,162900,22714389270,19050,19050,19050,19050,0
|
|
20240802,162800,22714389270,19050,19050,19050,19050,0
|
|
20240802,162700,22714389270,19050,19050,19050,19050,0
|
|
20240802,162600,22714389270,19050,19050,19050,19050,0
|
|
20240802,162500,22714389270,19050,19050,19050,19050,0
|
|
20240802,162400,22714389270,19050,19050,19050,19050,0
|
|
20240802,162300,22714389270,19050,19050,19050,19050,0
|
|
20240802,162200,22714389270,19050,19050,19050,19050,0
|
|
20240802,162100,22714389270,19050,19050,19050,19050,0
|
|
20240802,162000,22714389270,19050,19050,19050,19050,0
|
|
20240802,161900,22714389270,19050,19050,19050,19050,0
|
|
20240802,161800,22714389270,19050,19050,19050,19050,0
|
|
20240802,161700,22714389270,19050,19050,19050,19050,20135
|
|
20240802,161600,22714389270,19050,19050,19050,19050,0
|
|
20240802,161500,22714389270,19050,19050,19050,19050,0
|
|
20240802,161400,22714389270,19050,19050,19050,19050,0
|
|
20240802,161300,22714389270,19050,19050,19050,19050,0
|
|
20240802,161200,22714389270,19050,19050,19050,19050,0
|
|
20240802,161100,22714389270,19050,19050,19050,19050,0
|
|
20240802,161000,22714389270,19050,19050,19050,19050,0
|
|
20240802,160900,22714389270,19050,19050,19050,19050,0
|
|
20240802,160800,22714389270,19050,19050,19050,19050,0
|
|
20240802,160700,22714389270,19050,19050,19050,19050,0
|
|
20240802,160600,22714389270,19050,19050,19050,19050,0
|
|
20240802,160500,22714389270,19050,19050,19050,19050,0
|
|
20240802,160400,22714389270,19050,19050,19050,19050,0
|
|
20240802,160300,22714389270,19050,19050,19050,19050,0
|
|
20240802,160200,22714389270,19050,19050,19050,19050,0
|
|
20240802,160100,22714389270,19050,19050,19050,19050,0
|
|
20240802,160000,22714389270,19050,19050,19050,19050,0
|
|
20240802,155900,22714389270,19050,19050,19050,19050,0
|
|
20240802,155800,22714389270,19050,19050,19050,19050,0
|
|
20240802,155700,22714389270,19050,19050,19050,19050,0
|
|
20240802,155600,22714389270,19050,19050,19050,19050,0
|
|
20240802,155500,22714389270,19050,19050,19050,19050,0
|
|
20240802,155400,22714389270,19050,19050,19050,19050,0
|
|
20240802,155300,22714389270,19050,19050,19050,19050,0
|
|
20240802,155200,22714389270,19050,19050,19050,19050,0
|
|
20240802,155100,22714389270,19050,19050,19050,19050,0
|
|
20240802,155000,22714389270,19050,19050,19050,19050,0
|
|
20240802,154900,22714389270,19050,19050,19050,19050,0
|
|
20240802,154800,22714389270,19050,19050,19050,19050,0
|
|
20240802,154700,22714389270,19050,19050,19050,19050,20135
|
|
20240802,154600,22714389270,19050,19050,19050,19050,0
|
|
20240802,154500,22714389270,19050,19050,19050,19050,0
|
|
20240802,154400,22714389270,19050,19050,19050,19050,0
|
|
20240802,154300,22714389270,19050,19050,19050,19050,0
|
|
20240802,154200,22714389270,19050,19050,19050,19050,0
|
|
20240802,154100,22714389270,19050,19050,19050,19050,0
|
|
20240802,154000,22714389270,19050,19050,19050,19050,0
|
|
20240802,153900,22714389270,19050,19050,19050,19050,0
|
|
20240802,153800,22714389270,19050,19050,19050,19050,0
|
|
20240802,153700,22714389270,19050,19050,19050,19050,0
|
|
20240802,153600,22714389270,19050,19050,19050,19050,0
|
|
20240802,153500,22714389270,19050,19050,19050,19050,0
|
|
20240802,153400,22714389270,19050,19050,19050,19050,0
|
|
20240802,153300,22714389270,19050,19050,19050,19050,0
|
|
20240802,153200,22714389270,19050,19050,19050,19050,0
|
|
20240802,153100,22714389270,19050,19050,19050,19050,0
|
|
20240802,153000,22714389270,19050,19050,19050,19050,20135
|
|
20240802,152900,22330817520,19020,19020,19020,19020,0
|
|
20240802,152800,22330817520,19020,19020,19020,19020,0
|
|
20240802,152700,22330817520,19020,19020,19020,19020,0
|
|
20240802,152600,22330817520,19020,19020,19020,19020,0
|
|
20240802,152500,22330817520,19020,19020,19020,19020,0
|
|
20240802,152400,22330817520,19020,19020,19020,19020,0
|
|
20240802,152300,22330817520,19020,19020,19020,19020,0
|
|
20240802,152200,22330817520,19020,19020,19020,19020,0
|
|
20240802,152100,22330817520,19020,19020,19020,19020,0
|
|
20240802,152000,22330817520,19020,19020,19020,19020,0
|
|
20240802,151900,22330817520,19020,19050,19060,19020,1497
|
|
20240802,151800,22302320790,19060,19120,19130,19060,4372
|
|
20240802,151700,22218893490,19110,19070,19120,19060,5618
|
|
20240802,151600,22111615410,19060,19030,19090,19020,3784
|
|
20240802,151500,22039495000,19040,19010,19040,18920,5279
|
|
20240802,151400,21939221230,19000,18960,19010,18940,4251
|
|
20240802,151300,21858553610,18950,18920,18970,18910,5974
|
|
20240802,151200,21745420440,18920,18930,18940,18910,5832
|
|
20240802,151100,21635047770,18940,18930,18940,18920,6299
|
|
20240802,151000,21515813480,18930,18970,18980,18920,8001
|
|
20240802,150900,21364252730,18970,18960,18990,18960,1979
|
|
20240802,150800,21326712970,18960,19000,19010,18960,4671
|
|
20240802,150700,21238048560,18990,18970,19000,18960,2521
|
|
20240802,150600,21190182870,18970,18980,19020,18970,3692
|
|
20240802,150500,21120087210,18980,18980,18990,18960,1725
|
|
20240802,150400,21087365790,18980,19050,19060,18960,5365
|
|
20240802,150300,20985351340,19060,19150,19160,19060,6622
|
|
20240802,150200,20858776450,19160,19180,19190,19160,2643
|
|
20240802,150100,20808107060,19180,19210,19210,19180,2369
|
|
20240802,150000,20762636380,19210,19220,19230,19200,2217
|
|
20240802,145900,20720034860,19210,19210,19230,19200,732
|
|
20240802,145800,20705975720,19210,19220,19220,19190,1997
|
|
20240802,145700,20667607920,19220,19220,19220,19210,989
|
|
20240802,145600,20648603430,19210,19250,19250,19210,2029
|
|
20240802,145500,20609579140,19240,19250,19250,19240,1407
|
|
20240802,145400,20582500630,19240,19260,19270,19230,7420
|
|
20240802,145300,20439686120,19270,19240,19270,19240,2760
|
|
20240802,145200,20386560140,19250,19240,19250,19240,1072
|
|
20240802,145100,20365927890,19230,19220,19230,19220,2459
|
|
20240802,145000,20318644590,19220,19210,19220,19210,766
|
|
20240802,144900,20303926850,19210,19190,19210,19190,2338
|
|
20240802,144800,20259048320,19190,19170,19190,19170,867
|
|
20240802,144700,20242416960,19180,19170,19180,19170,1475
|
|
20240802,144600,20214135030,19180,19170,19180,19170,855
|
|
20240802,144500,20197739330,19170,19150,19170,19140,2383
|
|
20240802,144400,20152078450,19150,19150,19160,19140,1479
|
|
20240802,144300,20123753600,19160,19160,19160,19150,325
|
|
20240802,144200,20117527050,19150,19160,19160,19150,845
|
|
20240802,144100,20101340440,19160,19140,19170,19130,2005
|
|
20240802,144000,20062944350,19140,19130,19140,19130,660
|
|
20240802,143900,20050314700,19130,19140,19140,19130,525
|
|
20240802,143800,20040266810,19140,19200,19200,19140,8520
|
|
20240802,143700,19876952550,19190,19190,19210,19190,1526
|
|
20240802,143600,19847653310,19200,19190,19200,19190,327
|
|
20240802,143500,19841375930,19190,19200,19200,19170,616
|
|
20240802,143400,19829559120,19200,19200,19210,19180,594
|
|
20240802,143300,19818155930,19200,19190,19200,19170,797
|
|
20240802,143200,19802865900,19190,19190,19200,19190,1105
|
|
20240802,143100,19781657170,19190,19200,19200,19190,3677
|
|
20240802,143000,19711059410,19200,19210,19220,19190,1310
|
|
20240802,142900,19685894160,19220,19220,19240,19220,1735
|
|
20240802,142800,19652541450,19220,19170,19240,19160,12472
|
|
20240802,142700,19412870000,19160,19170,19170,19160,396
|
|
20240802,142600,19405279280,19170,19160,19170,19160,941
|
|
20240802,142500,19387245290,19170,19170,19180,19160,821
|
|
20240802,142400,19371506360,19180,19190,19190,19170,950
|
|
20240802,142300,19353283250,19190,19190,19200,19180,750
|
|
20240802,142200,19338895900,19190,19200,19210,19190,2261
|
|
20240802,142100,19295493300,19200,19210,19210,19200,1369
|
|
20240802,142000,19269207380,19210,19250,19250,19200,5570
|
|
20240802,141900,19162091770,19250,19250,19250,19240,316
|
|
20240802,141800,19156008980,19250,19240,19250,19240,299
|
|
20240802,141700,19150254140,19230,19210,19230,19210,1013
|
|
20240802,141600,19130782840,19220,19210,19220,19210,86
|
|
20240802,141500,19129130220,19210,19180,19240,19180,5276
|
|
20240802,141400,19027852740,19190,19190,19190,19180,367
|
|
20240802,141300,19020811520,19190,19240,19240,19190,12315
|
|
20240802,141200,18784371490,19240,19240,19240,19230,288
|
|
20240802,141100,18778832170,19240,19240,19240,19230,433
|
|
20240802,141000,18770503220,19230,19240,19260,19230,2233
|
|
20240802,140900,18727530060,19250,19270,19270,19230,1878
|
|
20240802,140800,18691370730,19270,19250,19280,19250,1791
|
|
20240802,140700,18656859420,19260,19270,19270,19250,2590
|
|
20240802,140600,18606980080,19270,19240,19280,19240,3316
|
|
20240802,140500,18543135790,19230,19200,19250,19180,4057
|
|
20240802,140400,18465142950,19200,19160,19200,19150,3778
|
|
20240802,140300,18392732190,19150,19180,19180,19150,1021
|
|
20240802,140200,18373175440,19160,19180,19180,19160,2389
|
|
20240802,140100,18327388520,19180,19180,19200,19170,179
|
|
20240802,140000,18323956350,19200,19130,19210,19120,6973
|
|
20240802,135900,18190504070,19140,19160,19160,19120,5201
|
|
20240802,135800,18090959070,19160,19120,19190,19120,4719
|
|
20240802,135700,18000518640,19130,19110,19130,19100,3101
|
|
20240802,135600,17941256230,19110,19090,19110,19060,2126
|
|
20240802,135500,17900641050,19100,19030,19100,19030,5305
|
|
20240802,135400,17799605390,19030,19040,19040,19030,2207
|
|
20240802,135300,17757602280,19040,19040,19050,19040,1672
|
|
20240802,135200,17725763150,19040,19010,19050,19000,2408
|
|
20240802,135100,17679976910,19000,18960,19000,18960,3522
|
|
20240802,135000,17613090490,18970,18950,18970,18950,1027
|
|
20240802,134900,17593626080,18950,18940,18960,18940,515
|
|
20240802,134800,17583866820,18930,18950,18980,18900,1636
|
|
20240802,134700,17552859020,18950,18960,18960,18900,11541
|
|
20240802,134600,17334498740,18950,18960,18970,18950,647
|
|
20240802,134500,17322232200,18970,18970,18970,18940,1785
|
|
20240802,134400,17288401350,18970,18970,18970,18960,1327
|
|
20240802,134300,17263237500,18970,18970,18970,18960,1145
|
|
20240802,134200,17241518500,18960,18970,18970,18950,1890
|
|
20240802,134100,17205681810,18960,18960,18960,18960,1099
|
|
20240802,134000,17184844770,18960,18920,18960,18920,2276
|
|
20240802,133900,17141732670,18910,18920,18930,18910,2721
|
|
20240802,133800,17090253820,18920,18930,18930,18910,1766
|
|
20240802,133700,17056840890,18920,18930,18930,18910,2809
|
|
20240802,133600,17003701830,18920,18940,18950,18920,3324
|
|
20240802,133500,16940765290,18940,18940,18950,18930,1663
|
|
20240802,133400,16909269650,18940,18920,18940,18920,1294
|
|
20240802,133300,16884770220,18930,18920,18930,18910,2763
|
|
20240802,133200,16832493750,18910,18900,18920,18890,4184
|
|
20240802,133100,16753418720,18900,18890,18900,18880,1679
|
|
20240802,133000,16721700310,18890,18890,18890,18880,1357
|
|
20240802,132900,16696079650,18890,18880,18890,18880,1021
|
|
20240802,132800,16676802610,18890,18870,18890,18870,2365
|
|
20240802,132700,16632149170,18870,18890,18900,18870,4230
|
|
20240802,132600,16552262340,18890,18900,18900,18890,1904
|
|
20240802,132500,16516293650,18890,18890,18920,18890,5814
|
|
20240802,132400,16406407240,18900,18900,18910,18890,3574
|
|
20240802,132300,16338856050,18910,18920,18920,18880,13174
|
|
20240802,132200,16089836110,18920,18910,18920,18910,1538
|
|
20240802,132100,16060743340,18920,18970,18970,18910,22718
|
|
20240802,132000,15630576580,18970,18970,18970,18960,7133
|
|
20240802,131900,15495320430,18960,18970,18970,18960,997
|
|
20240802,131800,15476414470,18970,18990,18990,18970,1931
|
|
20240802,131700,15439780880,18970,18980,18990,18970,2071
|
|
20240802,131600,15400470520,18980,18970,18980,18970,570
|
|
20240802,131500,15389657170,18970,18980,18990,18970,2377
|
|
20240802,131400,15344553300,18970,18980,18980,18970,662
|
|
20240802,131300,15331990940,18970,18980,18980,18970,1449
|
|
20240802,131200,15304501880,18970,18970,18980,18970,3386
|
|
20240802,131100,15240246410,18980,18990,18990,18970,3585
|
|
20240802,131000,15172210370,18990,19000,19000,18980,14041
|
|
20240802,130900,14905537250,19000,19000,19010,19000,280
|
|
20240802,130800,14900216610,19000,19010,19010,19000,1531
|
|
20240802,130700,14871118470,19010,19030,19030,19000,12100
|
|
20240802,130600,14641065400,19020,19020,19030,19020,845
|
|
20240802,130500,14624992230,19020,19030,19030,19020,834
|
|
20240802,130400,14609127370,19020,19030,19030,19020,1917
|
|
20240802,130300,14572648630,19030,19030,19040,19030,283
|
|
20240802,130200,14567261710,19040,19040,19040,19030,777
|
|
20240802,130100,14552473890,19040,19040,19040,19030,2451
|
|
20240802,130000,14505819040,19040,19030,19040,19020,1932
|
|
20240802,125900,14469057090,19030,19030,19030,19020,1863
|
|
20240802,125800,14433604260,19040,19060,19070,19040,5159
|
|
20240802,125700,14335327400,19060,19070,19070,19050,274
|
|
20240802,125600,14330104490,19070,19060,19070,19060,649
|
|
20240802,125500,14317734540,19070,19070,19070,19060,70
|
|
20240802,125400,14316400020,19060,19060,19070,19050,352
|
|
20240802,125300,14309692550,19070,19060,19070,19050,1165
|
|
20240802,125200,14287489790,19050,19060,19060,19050,579
|
|
20240802,125100,14276454290,19060,19050,19060,19050,251
|
|
20240802,125000,14271671490,19060,19070,19070,19060,658
|
|
20240802,124900,14259124270,19070,19060,19070,19050,470
|
|
20240802,124800,14250165530,19060,19050,19060,19040,531
|
|
20240802,124700,14240051470,19040,19050,19050,19040,628
|
|
20240802,124600,14228091250,19040,19050,19050,19040,565
|
|
20240802,124500,14217333040,19050,19030,19050,19030,892
|
|
20240802,124400,14200352200,19030,19030,19030,19020,1036
|
|
20240802,124300,14180637370,19030,19030,19040,19030,935
|
|
20240802,124200,14162842640,19040,19040,19040,19030,254
|
|
20240802,124100,14158008450,19030,19040,19050,19030,326
|
|
20240802,124000,14151801330,19040,19040,19050,19040,335
|
|
20240802,123900,14145422860,19040,19040,19040,19040,504
|
|
20240802,123800,14135826700,19050,19050,19050,19040,322
|
|
20240802,123700,14129695210,19040,19030,19040,19020,275
|
|
20240802,123600,14124461320,19030,19030,19030,19020,954
|
|
20240802,123500,14106309720,19020,19030,19040,19020,603
|
|
20240802,123400,14094834770,19030,19030,19040,19020,727
|
|
20240802,123300,14081001980,19030,19040,19040,19030,1935
|
|
20240802,123200,14044175880,19030,19050,19050,19030,3326
|
|
20240802,123100,13980841670,19050,19060,19060,19050,3251
|
|
20240802,123000,13918902860,19060,19060,19070,19060,258
|
|
20240802,122900,13913983990,19060,19060,19070,19060,201
|
|
20240802,122800,13910151070,19060,19060,19070,19060,506
|
|
20240802,122700,13900506240,19070,19080,19080,19060,1001
|
|
20240802,122600,13881417170,19070,19070,19080,19070,162
|
|
20240802,122500,13878327750,19080,19070,19080,19070,333
|
|
20240802,122400,13871976850,19080,19090,19090,19070,871
|
|
20240802,122300,13855358770,19080,19080,19090,19080,94
|
|
20240802,122200,13853564490,19080,19080,19090,19080,492
|
|
20240802,122100,13844175480,19090,19090,19100,19080,699
|
|
20240802,122000,13830836500,19100,19080,19110,19080,110
|
|
20240802,121900,13828735880,19110,19080,19110,19080,907
|
|
20240802,121800,13811419540,19080,19090,19100,19070,1160
|
|
20240802,121700,13789288990,19090,19090,19100,19090,552
|
|
20240802,121600,13778746360,19090,19100,19100,19090,154
|
|
20240802,121500,13775805440,19090,19110,19110,19090,3295
|
|
20240802,121400,13712842000,19110,19120,19120,19110,766
|
|
20240802,121300,13698197250,19110,19120,19120,19110,1811
|
|
20240802,121200,13663588930,19120,19130,19130,19110,2542
|
|
20240802,121100,13614995270,19130,19160,19160,19130,1768
|
|
20240802,121000,13581142050,19160,19180,19180,19150,7145
|
|
20240802,120900,13444174260,19190,19190,19190,19180,1956
|
|
20240802,120800,13406656630,19190,19180,19190,19180,1869
|
|
20240802,120700,13370796180,19180,19170,19190,19160,1655
|
|
20240802,120600,13339060840,19170,19160,19180,19150,1436
|
|
20240802,120500,13311549580,19150,19140,19150,19120,1747
|
|
20240802,120400,13278108290,19140,19140,19140,19100,5084
|
|
20240802,120300,13180960530,19100,19120,19140,19100,5411
|
|
20240802,120200,13077559960,19110,19090,19110,19080,587
|
|
20240802,120100,13066349850,19090,19070,19100,19070,2241
|
|
20240802,120000,13023560900,19070,19060,19070,19050,863
|
|
20240802,115900,13007115220,19060,19050,19060,19050,916
|
|
20240802,115800,12989656450,19060,19050,19060,19050,403
|
|
20240802,115700,12981978480,19060,19060,19070,19060,1824
|
|
20240802,115600,12947212980,19060,19080,19080,19060,601
|
|
20240802,115500,12935749890,19070,19060,19070,19060,1028
|
|
20240802,115400,12916153130,19060,19060,19070,19030,854
|
|
20240802,115300,12899883960,19060,19090,19090,19020,773
|
|
20240802,115200,12885171210,19090,19020,19100,19010,5263
|
|
20240802,115100,12784765140,19020,19000,19020,19000,975
|
|
20240802,115000,12766231060,19000,19010,19010,19000,622
|
|
20240802,114900,12754410350,19000,19000,19010,19000,274
|
|
20240802,114800,12749202940,19000,19030,19040,19000,614
|
|
20240802,114700,12737521100,19030,19010,19030,19010,454
|
|
20240802,114600,12728882720,19010,18990,19020,18990,2043
|
|
20240802,114500,12690053020,18990,19000,19000,18990,2412
|
|
20240802,114400,12644239890,18990,18990,19000,18990,384
|
|
20240802,114300,12636945130,18990,18990,19000,18990,3200
|
|
20240802,114200,12576175360,18990,19000,19000,18990,6242
|
|
20240802,114100,12457587590,19000,19010,19010,19000,691
|
|
20240802,114000,12444452740,19010,19010,19010,19000,3109
|
|
20240802,113900,12385380570,19000,19010,19020,19000,998
|
|
20240802,113800,12366410880,19010,19000,19010,19000,1065
|
|
20240802,113700,12346170620,19010,19000,19010,19000,134
|
|
20240802,113600,12343623920,19000,19000,19010,19000,2040
|
|
20240802,113500,12304849550,19000,19000,19010,19000,155
|
|
20240802,113400,12301904200,19000,19010,19010,19000,1934
|
|
20240802,113300,12265147170,19000,19050,19050,19000,2116
|
|
20240802,113200,12224888340,19040,19030,19050,19030,143
|
|
20240802,113100,12222165560,19040,19040,19050,19030,115
|
|
20240802,113000,12219976450,19040,19000,19040,19000,2392
|
|
20240802,112900,12174516400,19000,19000,19020,19000,241
|
|
20240802,112800,12169932830,19020,18980,19020,18980,3193
|
|
20240802,112700,12109294170,18980,19000,19010,18980,3985
|
|
20240802,112600,12033585450,19010,19000,19010,18990,949
|
|
20240802,112500,12015554780,18990,18990,19000,18990,426
|
|
20240802,112400,12007463240,18990,19010,19020,18990,1221
|
|
20240802,112300,11984259600,19010,18970,19020,18970,6760
|
|
20240802,112200,11855826570,18970,18970,18970,18960,2092
|
|
20240802,112100,11816142550,18980,18960,18980,18960,1859
|
|
20240802,112000,11780885450,18970,18970,18970,18960,1226
|
|
20240802,111900,11757634930,18970,18980,18980,18960,2948
|
|
20240802,111800,11701730210,18980,19010,19010,18970,7149
|
|
20240802,111700,11565939990,19010,19030,19030,19010,706
|
|
20240802,111600,11552509560,19030,19020,19030,19020,553
|
|
20240802,111500,11541987490,19030,19040,19040,19020,1992
|
|
20240802,111400,11504077120,19040,19060,19060,19040,428
|
|
20240802,111300,11495923670,19060,19060,19070,19050,1501
|
|
20240802,111200,11467321960,19060,19070,19070,19060,639
|
|
20240802,111100,11455136530,19080,19070,19080,19070,369
|
|
20240802,111000,11448097580,19080,19070,19080,19070,184
|
|
20240802,110900,11444587470,19070,19090,19090,19060,213
|
|
20240802,110800,11440522430,19090,19040,19090,19040,3302
|
|
20240802,110700,11377594530,19050,19040,19050,19040,722
|
|
20240802,110600,11363847350,19030,19020,19040,19020,187
|
|
20240802,110500,11360289650,19020,19000,19040,19000,2053
|
|
20240802,110400,11321218930,19000,18990,19030,18980,3272
|
|
20240802,110300,11259080520,18990,18980,18990,18960,4573
|
|
20240802,110200,11172321680,18990,18980,19000,18980,1149
|
|
20240802,110100,11150509870,19000,19000,19010,18970,12665
|
|
20240802,110000,10910078510,19000,18990,19000,18990,2663
|
|
20240802,105900,10859482690,19000,19060,19060,18990,17325
|
|
20240802,105800,10530012250,19060,19070,19070,19060,566
|
|
20240802,105700,10519223870,19070,19060,19070,19060,309
|
|
20240802,105600,10513332610,19060,19060,19060,19050,1218
|
|
20240802,105500,10490119130,19050,19060,19060,19050,523
|
|
20240802,105400,10480154670,19050,19050,19060,19040,1391
|
|
20240802,105300,10453653970,19050,19060,19060,19050,1260
|
|
20240802,105200,10429645010,19060,19070,19070,19060,1013
|
|
20240802,105100,10410337010,19060,19070,19080,19060,854
|
|
20240802,105000,10394051090,19080,19100,19100,19070,1352
|
|
20240802,104900,10368235400,19090,19110,19110,19090,2148
|
|
20240802,104800,10327208260,19110,19120,19120,19100,1187
|
|
20240802,104700,10304523920,19120,19110,19130,19110,540
|
|
20240802,104600,10294199050,19110,19110,19130,19100,3233
|
|
20240802,104500,10232388750,19110,19100,19110,19100,745
|
|
20240802,104400,10218153180,19100,19060,19100,19030,1462
|
|
20240802,104300,10190267760,19060,19070,19080,19020,3116
|
|
20240802,104200,10130912920,19080,19060,19080,19060,800
|
|
20240802,104100,10115657570,19060,19070,19080,19060,681
|
|
20240802,104000,10102674690,19080,19070,19090,19030,8318
|
|
20240802,103900,9944274800,19060,19080,19090,19060,1256
|
|
20240802,103800,9920316470,19080,19100,19100,19080,414
|
|
20240802,103700,9912416120,19080,19070,19100,19070,906
|
|
20240802,103600,9895135660,19070,19090,19100,19060,994
|
|
20240802,103500,9876171730,19100,19080,19100,19080,727
|
|
20240802,103400,9862291110,19080,19040,19080,19030,2721
|
|
20240802,103300,9810462760,19030,19040,19040,19020,1268
|
|
20240802,103200,9786334230,19040,19020,19040,19010,2629
|
|
20240802,103100,9736303410,19020,19000,19030,19000,2487
|
|
20240802,103000,9689017130,19000,18980,19010,18980,6300
|
|
20240802,102900,9569387800,18990,19020,19030,18990,15822
|
|
20240802,102800,9268699520,19030,19050,19060,19020,6122
|
|
20240802,102700,9152158150,19050,19050,19060,19040,2251
|
|
20240802,102600,9109277200,19060,19080,19080,19050,5058
|
|
20240802,102500,9012882790,19090,19080,19090,19070,1358
|
|
20240802,102400,8986983590,19080,19080,19090,19070,1449
|
|
20240802,102300,8959345260,19080,19080,19090,19070,1801
|
|
20240802,102200,8924982200,19070,19130,19130,19070,20343
|
|
20240802,102100,8536574080,19130,19150,19150,19110,3828
|
|
20240802,102000,8463353950,19150,19170,19170,19150,1215
|
|
20240802,101900,8440081060,19170,19180,19180,19160,1743
|
|
20240802,101800,8406668300,19180,19230,19230,19180,1924
|
|
20240802,101700,8369731530,19230,19230,19240,19230,955
|
|
20240802,101600,8351365420,19240,19240,19240,19230,1282
|
|
20240802,101500,8326703490,19240,19250,19250,19230,604
|
|
20240802,101400,8315082490,19260,19240,19260,19230,3443
|
|
20240802,101300,8248852720,19250,19230,19250,19220,871
|
|
20240802,101200,8232098280,19240,19180,19240,19170,2499
|
|
20240802,101100,8184091540,19170,19160,19180,19160,677
|
|
20240802,101000,8171111430,19160,19160,19180,19160,1393
|
|
20240802,100900,8144417860,19160,19160,19160,19150,820
|
|
20240802,100800,8128709000,19160,19160,19160,19150,1087
|
|
20240802,100700,8107888490,19160,19180,19180,19150,674
|
|
20240802,100600,8094975000,19180,19190,19190,19150,1470
|
|
20240802,100500,8066797250,19190,19190,19200,19180,1430
|
|
20240802,100400,8039355560,19190,19130,19190,19130,1114
|
|
20240802,100300,8018010860,19130,19140,19140,19110,663
|
|
20240802,100200,8005332250,19140,19120,19140,19110,529
|
|
20240802,100100,7995215310,19100,19090,19120,19090,2326
|
|
20240802,100000,7950771490,19090,19110,19120,19090,9910
|
|
20240802,095900,7761472760,19120,19140,19180,19120,3221
|
|
20240802,095800,7699862080,19140,19190,19190,19140,1018
|
|
20240802,095700,7680362950,19160,19200,19220,19120,3151
|
|
20240802,095600,7620019860,19210,19150,19210,19120,2327
|
|
20240802,095500,7575441980,19130,19150,19160,19120,4636
|
|
20240802,095400,7486712960,19160,19210,19230,19160,3670
|
|
20240802,095300,7416337320,19210,19200,19230,19200,2356
|
|
20240802,095200,7371056420,19230,19230,19230,19180,2059
|
|
20240802,095100,7331526440,19230,19230,19230,19180,3261
|
|
20240802,095000,7268925480,19230,19210,19230,19190,3058
|
|
20240802,094900,7210203090,19210,19230,19230,19200,5765
|
|
20240802,094800,7099461790,19240,19260,19280,19220,2845
|
|
20240802,094700,7044718720,19260,19270,19290,19250,1354
|
|
20240802,094600,7018624300,19270,19250,19310,19220,3184
|
|
20240802,094500,6957276010,19250,19280,19280,19220,2093
|
|
20240802,094400,6917001000,19280,19280,19290,19250,3580
|
|
20240802,094300,6847993140,19280,19220,19280,19220,1084
|
|
20240802,094200,6827147220,19230,19230,19230,19200,4977
|
|
20240802,094100,6731527360,19230,19220,19230,19210,508
|
|
20240802,094000,6721764590,19210,19230,19230,19200,961
|
|
20240802,093900,6703306130,19230,19280,19280,19200,5547
|
|
20240802,093800,6596638540,19280,19160,19280,19160,4732
|
|
20240802,093700,6505598430,19160,19160,19210,19110,866
|
|
20240802,093600,6488994150,19100,19120,19160,19080,9488
|
|
20240802,093500,6307763100,19110,19160,19160,19100,5621
|
|
20240802,093400,6200301360,19160,19180,19190,19140,6124
|
|
20240802,093300,6082866980,19180,19220,19220,19180,2921
|
|
20240802,093200,6026785340,19210,19270,19280,19210,4681
|
|
20240802,093100,5936739080,19280,19260,19290,19260,3867
|
|
20240802,093000,5862179690,19260,19240,19290,19230,5344
|
|
20240802,092900,5759204120,19240,19220,19270,19190,6382
|
|
20240802,092800,5636519520,19180,19100,19220,19090,4232
|
|
20240802,092700,5555496520,19120,19110,19140,19080,17157
|
|
20240802,092600,5227611360,19120,19110,19130,19110,3951
|
|
20240802,092500,5152091110,19110,19130,19140,19110,5666
|
|
20240802,092400,5043740360,19140,19160,19170,19130,6051
|
|
20240802,092300,4927885370,19160,19130,19220,19130,5461
|
|
20240802,092200,4823244370,19140,19100,19220,19100,9139
|
|
20240802,092100,4648391770,19110,19220,19220,19100,15784
|
|
20240802,092000,4345987460,19210,19280,19290,19200,11964
|
|
20240802,091900,4115844200,19290,19260,19310,19260,4589
|
|
20240802,091800,4027346430,19270,19390,19400,19260,17728
|
|
20240802,091700,3684657560,19380,19400,19410,19380,10813
|
|
20240802,091600,3474917390,19390,19430,19430,19390,10992
|
|
20240802,091500,3261608160,19420,19450,19460,19410,9325
|
|
20240802,091400,3080474950,19470,19520,19520,19430,23508
|
|
20240802,091300,2622597670,19520,19520,19540,19510,4560
|
|
20240802,091200,2533582360,19510,19520,19560,19500,5126
|
|
20240802,091100,2433529210,19510,19580,19600,19510,13703
|
|
20240802,091000,2165537000,19580,19580,19580,19560,1929
|
|
20240802,090900,2127786980,19570,19600,19600,19560,11364
|
|
20240802,090800,1905196840,19610,19680,19690,19600,8983
|
|
20240802,090700,1728899830,19680,19760,19760,19670,9197
|
|
20240802,090600,1547605430,19770,19780,19810,19720,8794
|
|
20240802,090500,1373730450,19700,19720,19790,19560,8742
|
|
20240802,090400,1201924410,19620,19560,19760,19520,5563
|
|
20240802,090300,1092821620,19520,19680,19680,19520,18809
|
|
20240802,090200,724174240,19610,19540,19720,19510,6819
|
|
20240802,090100,590618190,19510,19620,19620,19400,18530
|
|
20240802,090000,229354600,19620,19860,19870,19600,11602
|