590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,184700,26691749060,19130,19130,19130,19130,20013
|
|
20240809,184600,26691749060,19130,19130,19130,19130,0
|
|
20240809,184500,26691749060,19130,19130,19130,19130,0
|
|
20240809,184400,26691749060,19130,19130,19130,19130,0
|
|
20240809,184300,26691749060,19130,19130,19130,19130,0
|
|
20240809,184200,26691749060,19130,19130,19130,19130,0
|
|
20240809,184100,26691749060,19130,19130,19130,19130,0
|
|
20240809,184000,26691749060,19130,19130,19130,19130,0
|
|
20240809,183900,26691749060,19130,19130,19130,19130,0
|
|
20240809,183800,26691749060,19130,19130,19130,19130,0
|
|
20240809,183700,26691749060,19130,19130,19130,19130,0
|
|
20240809,183600,26691749060,19130,19130,19130,19130,0
|
|
20240809,183500,26691749060,19130,19130,19130,19130,0
|
|
20240809,183400,26691749060,19130,19130,19130,19130,0
|
|
20240809,183300,26691749060,19130,19130,19130,19130,0
|
|
20240809,183200,26691749060,19130,19130,19130,19130,0
|
|
20240809,183100,26691749060,19130,19130,19130,19130,0
|
|
20240809,183000,26691749060,19130,19130,19130,19130,0
|
|
20240809,182900,26691749060,19130,19130,19130,19130,0
|
|
20240809,182800,26691749060,19130,19130,19130,19130,0
|
|
20240809,182700,26691749060,19130,19130,19130,19130,0
|
|
20240809,182600,26691749060,19130,19130,19130,19130,0
|
|
20240809,182500,26691749060,19130,19130,19130,19130,0
|
|
20240809,182400,26691749060,19130,19130,19130,19130,0
|
|
20240809,182300,26691749060,19130,19130,19130,19130,0
|
|
20240809,182200,26691749060,19130,19130,19130,19130,0
|
|
20240809,182100,26691749060,19130,19130,19130,19130,0
|
|
20240809,182000,26691749060,19130,19130,19130,19130,0
|
|
20240809,181900,26691749060,19130,19130,19130,19130,0
|
|
20240809,181800,26691749060,19130,19130,19130,19130,0
|
|
20240809,181700,26691749060,19130,19130,19130,19130,20013
|
|
20240809,181600,26691749060,19130,19130,19130,19130,0
|
|
20240809,181500,26691749060,19130,19130,19130,19130,0
|
|
20240809,181400,26691749060,19130,19130,19130,19130,0
|
|
20240809,181300,26691749060,19130,19130,19130,19130,0
|
|
20240809,181200,26691749060,19130,19130,19130,19130,0
|
|
20240809,181100,26691749060,19130,19130,19130,19130,0
|
|
20240809,181000,26691749060,19130,19130,19130,19130,0
|
|
20240809,180900,26691749060,19130,19130,19130,19130,0
|
|
20240809,180800,26691749060,19130,19130,19130,19130,0
|
|
20240809,180700,26691749060,19130,19130,19130,19130,0
|
|
20240809,180600,26691749060,19130,19130,19130,19130,0
|
|
20240809,180500,26691749060,19130,19130,19130,19130,0
|
|
20240809,180400,26691749060,19130,19130,19130,19130,0
|
|
20240809,180300,26691749060,19130,19130,19130,19130,0
|
|
20240809,180200,26691749060,19130,19130,19130,19130,0
|
|
20240809,180100,26691749060,19130,19130,19130,19130,0
|
|
20240809,180000,26691749060,19130,19130,19130,19130,0
|
|
20240809,175900,26691749060,19130,19130,19130,19130,0
|
|
20240809,175800,26691749060,19130,19130,19130,19130,0
|
|
20240809,175700,26691749060,19130,19130,19130,19130,0
|
|
20240809,175600,26691749060,19130,19130,19130,19130,0
|
|
20240809,175500,26691749060,19130,19130,19130,19130,0
|
|
20240809,175400,26691749060,19130,19130,19130,19130,0
|
|
20240809,175300,26691749060,19130,19130,19130,19130,0
|
|
20240809,175200,26691749060,19130,19130,19130,19130,0
|
|
20240809,175100,26691749060,19130,19130,19130,19130,0
|
|
20240809,175000,26691749060,19130,19130,19130,19130,0
|
|
20240809,174900,26691749060,19130,19130,19130,19130,0
|
|
20240809,174800,26691749060,19130,19130,19130,19130,0
|
|
20240809,174700,26691749060,19130,19130,19130,19130,20013
|
|
20240809,174600,26691749060,19130,19130,19130,19130,0
|
|
20240809,174500,26691749060,19130,19130,19130,19130,0
|
|
20240809,174400,26691749060,19130,19130,19130,19130,0
|
|
20240809,174300,26691749060,19130,19130,19130,19130,0
|
|
20240809,174200,26691749060,19130,19130,19130,19130,0
|
|
20240809,174100,26691749060,19130,19130,19130,19130,0
|
|
20240809,174000,26691749060,19130,19130,19130,19130,0
|
|
20240809,173900,26691749060,19130,19130,19130,19130,0
|
|
20240809,173800,26691749060,19130,19130,19130,19130,0
|
|
20240809,173700,26691749060,19130,19130,19130,19130,0
|
|
20240809,173600,26691749060,19130,19130,19130,19130,0
|
|
20240809,173500,26691749060,19130,19130,19130,19130,0
|
|
20240809,173400,26691749060,19130,19130,19130,19130,0
|
|
20240809,173300,26691749060,19130,19130,19130,19130,0
|
|
20240809,173200,26691749060,19130,19130,19130,19130,0
|
|
20240809,173100,26691749060,19130,19130,19130,19130,0
|
|
20240809,173000,26691749060,19130,19130,19130,19130,0
|
|
20240809,172900,26691749060,19130,19130,19130,19130,0
|
|
20240809,172800,26691749060,19130,19130,19130,19130,0
|
|
20240809,172700,26691749060,19130,19130,19130,19130,0
|
|
20240809,172600,26691749060,19130,19130,19130,19130,0
|
|
20240809,172500,26691749060,19130,19130,19130,19130,0
|
|
20240809,172400,26691749060,19130,19130,19130,19130,0
|
|
20240809,172300,26691749060,19130,19130,19130,19130,0
|
|
20240809,172200,26691749060,19130,19130,19130,19130,0
|
|
20240809,172100,26691749060,19130,19130,19130,19130,0
|
|
20240809,172000,26691749060,19130,19130,19130,19130,0
|
|
20240809,171900,26691749060,19130,19130,19130,19130,0
|
|
20240809,171800,26691749060,19130,19130,19130,19130,0
|
|
20240809,171700,26691749060,19130,19130,19130,19130,20013
|
|
20240809,171600,26691749060,19130,19130,19130,19130,0
|
|
20240809,171500,26691749060,19130,19130,19130,19130,0
|
|
20240809,171400,26691749060,19130,19130,19130,19130,0
|
|
20240809,171300,26691749060,19130,19130,19130,19130,0
|
|
20240809,171200,26691749060,19130,19130,19130,19130,0
|
|
20240809,171100,26691749060,19130,19130,19130,19130,0
|
|
20240809,171000,26691749060,19130,19130,19130,19130,0
|
|
20240809,170900,26691749060,19130,19130,19130,19130,0
|
|
20240809,170800,26691749060,19130,19130,19130,19130,0
|
|
20240809,170700,26691749060,19130,19130,19130,19130,0
|
|
20240809,170600,26691749060,19130,19130,19130,19130,0
|
|
20240809,170500,26691749060,19130,19130,19130,19130,0
|
|
20240809,170400,26691749060,19130,19130,19130,19130,0
|
|
20240809,170300,26691749060,19130,19130,19130,19130,0
|
|
20240809,170200,26691749060,19130,19130,19130,19130,0
|
|
20240809,170100,26691749060,19130,19130,19130,19130,0
|
|
20240809,170000,26691749060,19130,19130,19130,19130,0
|
|
20240809,165900,26691749060,19130,19130,19130,19130,0
|
|
20240809,165800,26691749060,19130,19130,19130,19130,0
|
|
20240809,165700,26691749060,19130,19130,19130,19130,0
|
|
20240809,165600,26691749060,19130,19130,19130,19130,0
|
|
20240809,165500,26691749060,19130,19130,19130,19130,0
|
|
20240809,165400,26691749060,19130,19130,19130,19130,0
|
|
20240809,165300,26691749060,19130,19130,19130,19130,0
|
|
20240809,165200,26691749060,19130,19130,19130,19130,0
|
|
20240809,165100,26691749060,19130,19130,19130,19130,0
|
|
20240809,165000,26691749060,19130,19130,19130,19130,0
|
|
20240809,164900,26691749060,19130,19130,19130,19130,0
|
|
20240809,164800,26691749060,19130,19130,19130,19130,0
|
|
20240809,164700,26691749060,19130,19130,19130,19130,20013
|
|
20240809,164600,26691749060,19130,19130,19130,19130,0
|
|
20240809,164500,26691749060,19130,19130,19130,19130,0
|
|
20240809,164400,26691749060,19130,19130,19130,19130,0
|
|
20240809,164300,26691749060,19130,19130,19130,19130,0
|
|
20240809,164200,26691749060,19130,19130,19130,19130,0
|
|
20240809,164100,26691749060,19130,19130,19130,19130,0
|
|
20240809,164000,26691749060,19130,19130,19130,19130,0
|
|
20240809,163900,26691749060,19130,19130,19130,19130,0
|
|
20240809,163800,26691749060,19130,19130,19130,19130,0
|
|
20240809,163700,26691749060,19130,19130,19130,19130,0
|
|
20240809,163600,26691749060,19130,19130,19130,19130,0
|
|
20240809,163500,26691749060,19130,19130,19130,19130,0
|
|
20240809,163400,26691749060,19130,19130,19130,19130,0
|
|
20240809,163300,26691749060,19130,19130,19130,19130,0
|
|
20240809,163200,26691749060,19130,19130,19130,19130,0
|
|
20240809,163100,26691749060,19130,19130,19130,19130,0
|
|
20240809,163000,26691749060,19130,19130,19130,19130,0
|
|
20240809,162900,26691749060,19130,19130,19130,19130,0
|
|
20240809,162800,26691749060,19130,19130,19130,19130,0
|
|
20240809,162700,26691749060,19130,19130,19130,19130,0
|
|
20240809,162600,26691749060,19130,19130,19130,19130,0
|
|
20240809,162500,26691749060,19130,19130,19130,19130,0
|
|
20240809,162400,26691749060,19130,19130,19130,19130,0
|
|
20240809,162300,26691749060,19130,19130,19130,19130,0
|
|
20240809,162200,26691749060,19130,19130,19130,19130,0
|
|
20240809,162100,26691749060,19130,19130,19130,19130,0
|
|
20240809,162000,26691749060,19130,19130,19130,19130,0
|
|
20240809,161900,26691749060,19130,19130,19130,19130,0
|
|
20240809,161800,26691749060,19130,19130,19130,19130,0
|
|
20240809,161700,26691749060,19130,19130,19130,19130,20013
|
|
20240809,161600,26691749060,19130,19130,19130,19130,0
|
|
20240809,161500,26691749060,19130,19130,19130,19130,0
|
|
20240809,161400,26691749060,19130,19130,19130,19130,0
|
|
20240809,161300,26691749060,19130,19130,19130,19130,0
|
|
20240809,161200,26691749060,19130,19130,19130,19130,0
|
|
20240809,161100,26691749060,19130,19130,19130,19130,0
|
|
20240809,161000,26691749060,19130,19130,19130,19130,0
|
|
20240809,160900,26691749060,19130,19130,19130,19130,0
|
|
20240809,160800,26691749060,19130,19130,19130,19130,0
|
|
20240809,160700,26691749060,19130,19130,19130,19130,0
|
|
20240809,160600,26691749060,19130,19130,19130,19130,0
|
|
20240809,160500,26691749060,19130,19130,19130,19130,0
|
|
20240809,160400,26691749060,19130,19130,19130,19130,0
|
|
20240809,160300,26691749060,19130,19130,19130,19130,0
|
|
20240809,160200,26691749060,19130,19130,19130,19130,0
|
|
20240809,160100,26691749060,19130,19130,19130,19130,0
|
|
20240809,160000,26691749060,19130,19130,19130,19130,0
|
|
20240809,155900,26691749060,19130,19130,19130,19130,0
|
|
20240809,155800,26691749060,19130,19130,19130,19130,0
|
|
20240809,155700,26691749060,19130,19130,19130,19130,0
|
|
20240809,155600,26691749060,19130,19130,19130,19130,0
|
|
20240809,155500,26691749060,19130,19130,19130,19130,0
|
|
20240809,155400,26691749060,19130,19130,19130,19130,0
|
|
20240809,155300,26691749060,19130,19130,19130,19130,0
|
|
20240809,155200,26691749060,19130,19130,19130,19130,0
|
|
20240809,155100,26691749060,19130,19130,19130,19130,0
|
|
20240809,155000,26691749060,19130,19130,19130,19130,0
|
|
20240809,154900,26691749060,19130,19130,19130,19130,0
|
|
20240809,154800,26691749060,19130,19130,19130,19130,0
|
|
20240809,154700,26691749060,19130,19130,19130,19130,20013
|
|
20240809,154600,26691749060,19130,19130,19130,19130,0
|
|
20240809,154500,26691749060,19130,19130,19130,19130,0
|
|
20240809,154400,26691749060,19130,19130,19130,19130,0
|
|
20240809,154300,26691749060,19130,19130,19130,19130,0
|
|
20240809,154200,26691749060,19130,19130,19130,19130,0
|
|
20240809,154100,26691749060,19130,19130,19130,19130,0
|
|
20240809,154000,26691749060,19130,19130,19130,19130,0
|
|
20240809,153900,26691749060,19130,19130,19130,19130,0
|
|
20240809,153800,26691749060,19130,19130,19130,19130,0
|
|
20240809,153700,26691749060,19130,19130,19130,19130,0
|
|
20240809,153600,26691749060,19130,19130,19130,19130,0
|
|
20240809,153500,26691749060,19130,19130,19130,19130,0
|
|
20240809,153400,26691749060,19130,19130,19130,19130,0
|
|
20240809,153300,26691749060,19130,19130,19130,19130,0
|
|
20240809,153200,26691749060,19130,19130,19130,19130,0
|
|
20240809,153100,26691749060,19130,19130,19130,19130,0
|
|
20240809,153000,26691749060,19130,19130,19130,19130,20013
|
|
20240809,152900,26308900370,19130,19130,19130,19130,0
|
|
20240809,152800,26308900370,19130,19130,19130,19130,0
|
|
20240809,152700,26308900370,19130,19130,19130,19130,0
|
|
20240809,152600,26308900370,19130,19130,19130,19130,0
|
|
20240809,152500,26308900370,19130,19130,19130,19130,0
|
|
20240809,152400,26308900370,19130,19130,19130,19130,0
|
|
20240809,152300,26308900370,19130,19130,19130,19130,0
|
|
20240809,152200,26308900370,19130,19130,19130,19130,0
|
|
20240809,152100,26308900370,19130,19130,19130,19130,0
|
|
20240809,152000,26308900370,19130,19130,19130,19130,0
|
|
20240809,151900,26308900370,19130,19120,19150,19120,884
|
|
20240809,151800,26291990690,19120,19150,19160,19120,1010
|
|
20240809,151700,26272655650,19160,19150,19160,19150,3017
|
|
20240809,151600,26214859160,19160,19150,19160,19140,562
|
|
20240809,151500,26204098680,19150,19140,19150,19120,1378
|
|
20240809,151400,26177729740,19130,19130,19170,19120,4809
|
|
20240809,151300,26085677050,19170,19120,19170,19110,16723
|
|
20240809,151200,25765467240,19130,19130,19140,19120,2086
|
|
20240809,151100,25725568180,19150,19140,19150,19120,2797
|
|
20240809,151000,25672037700,19140,19160,19160,19110,3244
|
|
20240809,150900,25609972570,19150,19130,19160,19130,2365
|
|
20240809,150800,25564696460,19140,19130,19140,19120,1665
|
|
20240809,150700,25532848850,19130,19120,19130,19110,2689
|
|
20240809,150600,25481432580,19120,19130,19130,19120,714
|
|
20240809,150500,25467779170,19130,19120,19130,19120,1740
|
|
20240809,150400,25434504730,19120,19120,19140,19120,1562
|
|
20240809,150300,25404629750,19130,19130,19140,19110,607
|
|
20240809,150200,25393021540,19140,19120,19140,19110,821
|
|
20240809,150100,25377321040,19120,19100,19130,19090,4981
|
|
20240809,150000,25282101360,19100,19110,19110,19090,547
|
|
20240809,145900,25271654040,19100,19090,19110,19090,824
|
|
20240809,145800,25255914170,19090,19090,19110,19080,3205
|
|
20240809,145700,25194715810,19090,19070,19100,19060,739
|
|
20240809,145600,25180617730,19070,19080,19100,19070,771
|
|
20240809,145500,25165901670,19090,19090,19100,19070,531
|
|
20240809,145400,25155769730,19100,19110,19130,19090,2344
|
|
20240809,145300,25110988350,19120,19110,19130,19100,778
|
|
20240809,145200,25096116200,19110,19110,19120,19100,720
|
|
20240809,145100,25082352840,19110,19120,19130,19110,889
|
|
20240809,145000,25065358380,19120,19090,19140,19090,499
|
|
20240809,144900,25055814450,19100,19100,19120,19070,552
|
|
20240809,144800,25045272880,19140,19090,19140,19060,865
|
|
20240809,144700,25028773790,19080,19100,19110,19060,2759
|
|
20240809,144600,24976112420,19110,19110,19120,19100,810
|
|
20240809,144500,24960637920,19120,19120,19150,19110,5226
|
|
20240809,144400,24860648460,19130,19120,19130,19110,934
|
|
20240809,144300,24842787420,19120,19130,19140,19110,442
|
|
20240809,144200,24834334370,19130,19120,19140,19120,844
|
|
20240809,144100,24818185850,19120,19110,19130,19100,403
|
|
20240809,144000,24810482100,19110,19120,19150,19100,1010
|
|
20240809,143900,24791175780,19160,19120,19160,19110,3760
|
|
20240809,143800,24719164780,19120,19090,19140,19090,456
|
|
20240809,143700,24710449040,19090,19090,19110,19080,1331
|
|
20240809,143600,24685037740,19090,19090,19100,19080,690
|
|
20240809,143500,24671863190,19090,19070,19100,19070,1470
|
|
20240809,143400,24643806780,19080,19080,19100,19070,668
|
|
20240809,143300,24631054260,19090,19090,19100,19070,628
|
|
20240809,143200,24619068800,19090,19090,19100,19070,2164
|
|
20240809,143100,24577772860,19100,19080,19150,19070,2177
|
|
20240809,143000,24536223320,19080,19100,19100,19070,1172
|
|
20240809,142900,24513861760,19080,19100,19140,19080,1561
|
|
20240809,142800,24484048560,19100,19120,19150,19090,812
|
|
20240809,142700,24468522270,19060,19150,19160,19000,8266
|
|
20240809,142600,24310959750,19160,19110,19170,19110,11020
|
|
20240809,142500,24099963290,19110,19100,19120,19100,1129
|
|
20240809,142400,24078390680,19100,19100,19100,19090,1591
|
|
20240809,142300,24048004990,19090,19060,19090,19060,2479
|
|
20240809,142200,24000715140,19070,19080,19080,19060,970
|
|
20240809,142100,23982218850,19080,19090,19090,19060,1217
|
|
20240809,142000,23959006080,19090,19070,19090,19060,2018
|
|
20240809,141900,23920512700,19080,19080,19090,19060,1651
|
|
20240809,141800,23889017140,19080,19050,19080,19040,3003
|
|
20240809,141700,23831788040,19060,19060,19070,19050,682
|
|
20240809,141600,23818791150,19070,19070,19070,19040,2637
|
|
20240809,141500,23768532680,19060,19080,19080,19060,3252
|
|
20240809,141400,23706520960,19090,19100,19100,19080,1589
|
|
20240809,141300,23676180540,19100,19110,19130,19090,1180
|
|
20240809,141200,23653637860,19120,19130,19140,19090,2663
|
|
20240809,141100,23602764040,19130,19130,19140,19120,665
|
|
20240809,141000,23590040120,19140,19130,19150,19130,2116
|
|
20240809,140900,23549523280,19140,19140,19140,19100,1050
|
|
20240809,140800,23529444760,19120,19140,19150,19120,738
|
|
20240809,140700,23515318050,19130,19140,19150,19130,1385
|
|
20240809,140600,23488811470,19140,19150,19150,19130,1329
|
|
20240809,140500,23463373720,19150,19150,19160,19130,843
|
|
20240809,140400,23447231680,19150,19150,19160,19140,628
|
|
20240809,140300,23435202640,19160,19140,19160,19130,875
|
|
20240809,140200,23418452740,19150,19160,19160,19150,570
|
|
20240809,140100,23407535530,19160,19160,19170,19140,1383
|
|
20240809,140000,23381039170,19160,19130,19170,19130,2208
|
|
20240809,135900,23338760420,19130,19080,19160,19070,1769
|
|
20240809,135800,23304956710,19080,19120,19150,19080,6046
|
|
20240809,135700,23189490120,19110,19170,19170,19110,5396
|
|
20240809,135600,23086248880,19160,19180,19180,19150,552
|
|
20240809,135500,23075671420,19180,19170,19190,19170,410
|
|
20240809,135400,23067807440,19170,19190,19190,19150,1097
|
|
20240809,135300,23046778520,19190,19170,19190,19160,1789
|
|
20240809,135200,23012468040,19170,19180,19180,19170,603
|
|
20240809,135100,23000903940,19180,19190,19190,19150,1273
|
|
20240809,135000,22976503070,19160,19190,19190,19150,1368
|
|
20240809,134900,22950293170,19190,19190,19190,19170,258
|
|
20240809,134800,22945344780,19180,19190,19190,19160,672
|
|
20240809,134700,22932454420,19160,19190,19200,19160,738
|
|
20240809,134600,22918293270,19190,19160,19190,19150,522
|
|
20240809,134500,22908288360,19160,19190,19200,19140,4023
|
|
20240809,134400,22831169090,19190,19190,19200,19190,739
|
|
20240809,134300,22816981320,19200,19200,19200,19180,571
|
|
20240809,134200,22806021860,19200,19210,19210,19190,689
|
|
20240809,134100,22792794340,19210,19220,19220,19200,691
|
|
20240809,134000,22779518360,19220,19210,19220,19200,779
|
|
20240809,133900,22764553930,19220,19210,19220,19200,409
|
|
20240809,133800,22756695110,19210,19200,19220,19190,483
|
|
20240809,133700,22747419400,19190,19210,19210,19180,8534
|
|
20240809,133600,22583575430,19210,19170,19230,19160,3078
|
|
20240809,133500,22524479620,19170,19150,19190,19150,440
|
|
20240809,133400,22516043530,19150,19160,19180,19150,611
|
|
20240809,133300,22504331220,19160,19150,19160,19140,1465
|
|
20240809,133200,22476274990,19160,19180,19180,19140,1108
|
|
20240809,133100,22455043100,19180,19160,19180,19150,1354
|
|
20240809,133000,22429088620,19160,19150,19170,19150,1432
|
|
20240809,132900,22401660730,19160,19170,19170,19130,2169
|
|
20240809,132800,22360109100,19170,19180,19180,19160,1083
|
|
20240809,132700,22339352930,19180,19180,19180,19150,1755
|
|
20240809,132600,22305715540,19170,19180,19190,19170,1076
|
|
20240809,132500,22285076200,19180,19190,19190,19130,986
|
|
20240809,132400,22266181300,19190,19170,19190,19170,379
|
|
20240809,132300,22258911870,19190,19170,19190,19160,859
|
|
20240809,132200,22242445530,19170,19180,19190,19160,800
|
|
20240809,132100,22227101770,19180,19200,19200,19170,400
|
|
20240809,132000,22219427200,19200,19190,19200,19170,742
|
|
20240809,131900,22205189120,19190,19190,19200,19190,1018
|
|
20240809,131800,22185649430,19190,19160,19190,19150,4475
|
|
20240809,131700,22099900210,19170,19160,19170,19150,966
|
|
20240809,131600,22081387570,19160,19160,19170,19140,505
|
|
20240809,131500,22071709990,19170,19170,19180,19150,541
|
|
20240809,131400,22061336410,19170,19180,19190,19150,431
|
|
20240809,131300,22053076160,19180,19200,19200,19150,746
|
|
20240809,131200,22038771230,19190,19170,19190,19160,917
|
|
20240809,131100,22021188310,19160,19200,19200,19160,318
|
|
20240809,131000,22015087860,19190,19160,19200,19150,882
|
|
20240809,130900,21998179040,19170,19150,19180,19140,1979
|
|
20240809,130800,21960284000,19150,19150,19150,19130,887
|
|
20240809,130700,21943307500,19150,19140,19150,19140,783
|
|
20240809,130600,21928314480,19150,19150,19160,19120,3210
|
|
20240809,130500,21866855210,19160,19170,19180,19130,6742
|
|
20240809,130400,21737752660,19170,19180,19200,19170,618
|
|
20240809,130300,21725901140,19170,19220,19220,19160,4811
|
|
20240809,130200,21633608840,19220,19250,19250,19220,259
|
|
20240809,130100,21628627400,19200,19240,19260,19200,1607
|
|
20240809,130000,21597747920,19250,19230,19270,19230,1012
|
|
20240809,125900,21578272540,19230,19260,19260,19210,939
|
|
20240809,125800,21560217470,19260,19240,19280,19230,1277
|
|
20240809,125700,21535635170,19240,19270,19280,19240,1111
|
|
20240809,125600,21514245030,19270,19280,19280,19260,1217
|
|
20240809,125500,21490788560,19280,19240,19280,19210,576
|
|
20240809,125400,21479699460,19270,19280,19290,19240,1073
|
|
20240809,125300,21459025450,19280,19290,19290,19260,1138
|
|
20240809,125200,21437083360,19300,19290,19300,19260,995
|
|
20240809,125100,21417893380,19290,19300,19300,19270,486
|
|
20240809,125000,21408519390,19290,19270,19290,19250,1782
|
|
20240809,124900,21374156200,19270,19270,19270,19250,742
|
|
20240809,124800,21359862560,19270,19270,19280,19260,1149
|
|
20240809,124700,21337717260,19270,19280,19290,19240,530
|
|
20240809,124600,21327502260,19280,19280,19290,19250,822
|
|
20240809,124500,21311660570,19260,19270,19290,19260,925
|
|
20240809,124400,21293824950,19270,19270,19280,19230,884
|
|
20240809,124300,21276798010,19270,19260,19290,19210,601
|
|
20240809,124200,21265225190,19270,19280,19280,19260,953
|
|
20240809,124100,21246854460,19230,19250,19270,19200,1279
|
|
20240809,124000,21222223350,19250,19240,19250,19200,1713
|
|
20240809,123900,21189282550,19230,19260,19260,19220,986
|
|
20240809,123800,21170312960,19250,19290,19300,19210,8243
|
|
20240809,123700,21011753260,19300,19290,19320,19260,1739
|
|
20240809,123600,20978220290,19290,19310,19310,19270,1394
|
|
20240809,123500,20951311770,19300,19300,19310,19300,614
|
|
20240809,123400,20939456740,19300,19300,19310,19290,1152
|
|
20240809,123300,20917224450,19300,19310,19310,19290,1372
|
|
20240809,123200,20890733910,19300,19300,19310,19280,767
|
|
20240809,123100,20875936320,19300,19300,19310,19250,1216
|
|
20240809,123000,20852475680,19300,19300,19300,19260,409
|
|
20240809,122900,20844586010,19300,19280,19300,19250,832
|
|
20240809,122800,20828541270,19280,19290,19300,19260,877
|
|
20240809,122700,20811625130,19280,19300,19300,19250,1653
|
|
20240809,122600,20779768910,19300,19280,19300,19260,1016
|
|
20240809,122500,20760172470,19280,19300,19310,19280,1016
|
|
20240809,122400,20740565780,19300,19290,19300,19280,744
|
|
20240809,122300,20726207960,19290,19270,19310,19260,1051
|
|
20240809,122200,20705943640,19260,19310,19320,19260,1933
|
|
20240809,122100,20668652380,19320,19310,19320,19270,994
|
|
20240809,122000,20649450910,19310,19300,19310,19280,682
|
|
20240809,121900,20636291480,19300,19310,19310,19270,1111
|
|
20240809,121800,20614851530,19310,19310,19320,19300,997
|
|
20240809,121700,20595600470,19310,19300,19310,19280,1440
|
|
20240809,121600,20567816460,19310,19320,19330,19300,798
|
|
20240809,121500,20552401130,19320,19310,19330,19300,1009
|
|
20240809,121400,20532904330,19310,19320,19320,19300,522
|
|
20240809,121300,20522822980,19310,19320,19330,19300,1198
|
|
20240809,121200,20499678000,19300,19290,19320,19280,747
|
|
20240809,121100,20485259820,19280,19290,19290,19270,787
|
|
20240809,121000,20470082730,19290,19290,19290,19270,650
|
|
20240809,120900,20457551320,19280,19280,19290,19240,886
|
|
20240809,120800,20440466710,19280,19260,19290,19250,1007
|
|
20240809,120700,20421062190,19250,19250,19260,19230,723
|
|
20240809,120600,20407145430,19250,19240,19250,19230,1988
|
|
20240809,120500,20368893830,19230,19230,19240,19230,768
|
|
20240809,120400,20354119710,19240,19220,19240,19210,1142
|
|
20240809,120300,20332154340,19230,19240,19240,19200,766
|
|
20240809,120200,20317436190,19230,19240,19240,19200,2044
|
|
20240809,120100,20278137300,19240,19240,19250,19230,1850
|
|
20240809,120000,20242532670,19250,19250,19250,19230,894
|
|
20240809,115900,20225333130,19240,19270,19270,19240,1208
|
|
20240809,115800,20202067990,19260,19260,19270,19250,787
|
|
20240809,115700,20186904100,19270,19270,19270,19240,884
|
|
20240809,115600,20169878170,19270,19280,19280,19250,2302
|
|
20240809,115500,20125517050,19280,19250,19280,19240,838
|
|
20240809,115400,20109384450,19250,19220,19250,19210,3493
|
|
20240809,115300,20042233060,19220,19220,19220,19210,1128
|
|
20240809,115200,20020556420,19210,19220,19220,19210,593
|
|
20240809,115100,20009159860,19210,19220,19220,19180,994
|
|
20240809,115000,19990070200,19220,19230,19230,19170,2291
|
|
20240809,114900,19946083950,19230,19220,19240,19220,779
|
|
20240809,114800,19931102950,19220,19190,19250,19180,1983
|
|
20240809,114700,19893009700,19190,19180,19190,19170,4931
|
|
20240809,114600,19798431670,19190,19220,19220,19180,4016
|
|
20240809,114500,19721306770,19230,19250,19250,19200,3952
|
|
20240809,114400,19645351600,19250,19290,19300,19240,7343
|
|
20240809,114300,19503922300,19300,19310,19320,19290,1593
|
|
20240809,114200,19473173860,19320,19310,19330,19300,3401
|
|
20240809,114100,19407510340,19320,19340,19340,19280,1067
|
|
20240809,114000,19386893460,19340,19340,19350,19300,981
|
|
20240809,113900,19367923170,19340,19330,19350,19320,608
|
|
20240809,113800,19356164960,19330,19320,19330,19310,564
|
|
20240809,113700,19345267690,19320,19350,19350,19300,1062
|
|
20240809,113600,19324744070,19350,19350,19360,19320,571
|
|
20240809,113500,19313700940,19360,19320,19370,19280,681
|
|
20240809,113400,19300532710,19280,19370,19380,19280,2728
|
|
20240809,113300,19247847810,19380,19370,19390,19340,1328
|
|
20240809,113200,19222118940,19370,19380,19400,19360,4034
|
|
20240809,113100,19143906770,19360,19330,19380,19330,1816
|
|
20240809,113000,19108756610,19330,19320,19330,19290,1361
|
|
20240809,112900,19082453510,19310,19280,19330,19270,1309
|
|
20240809,112800,19057192900,19290,19280,19300,19250,1464
|
|
20240809,112700,19028973570,19280,19300,19330,19250,4551
|
|
20240809,112600,18941251980,19330,19320,19330,19310,1847
|
|
20240809,112500,18905574570,19330,19300,19330,19300,751
|
|
20240809,112400,18891066140,19300,19310,19310,19300,2072
|
|
20240809,112300,18851059550,19310,19330,19340,19300,2488
|
|
20240809,112200,18803015600,19340,19340,19350,19320,966
|
|
20240809,112100,18784331320,19340,19300,19350,19300,4332
|
|
20240809,112000,18700625750,19300,19360,19360,19300,3380
|
|
20240809,111900,18635361040,19350,19350,19360,19320,5843
|
|
20240809,111800,18522377290,19350,19380,19380,19330,1567
|
|
20240809,111700,18492057290,19380,19370,19380,19340,1047
|
|
20240809,111600,18471792260,19360,19370,19400,19340,1109
|
|
20240809,111500,18450315890,19360,19430,19460,19360,2366
|
|
20240809,111400,18404438730,19430,19440,19460,19420,2035
|
|
20240809,111300,18364898080,19440,19510,19510,19440,5951
|
|
20240809,111200,18249033530,19510,19530,19540,19500,5044
|
|
20240809,111100,18150561860,19540,19500,19540,19490,25517
|
|
20240809,111000,17652806690,19500,19470,19500,19470,5055
|
|
20240809,110900,17554300520,19470,19460,19470,19450,1726
|
|
20240809,110800,17520699570,19470,19460,19470,19450,1518
|
|
20240809,110700,17491152680,19460,19450,19470,19440,2964
|
|
20240809,110600,17433471860,19450,19450,19450,19420,807
|
|
20240809,110500,17417779320,19450,19410,19460,19400,1783
|
|
20240809,110400,17383138770,19410,19400,19420,19390,2084
|
|
20240809,110300,17342698810,19400,19410,19410,19390,1103
|
|
20240809,110200,17321301900,19400,19420,19430,19400,2729
|
|
20240809,110100,17268338940,19420,19460,19480,19420,3822
|
|
20240809,110000,17194041700,19480,19470,19480,19460,1679
|
|
20240809,105900,17161345490,19480,19460,19480,19440,1357
|
|
20240809,105800,17134920190,19450,19490,19490,19440,2642
|
|
20240809,105700,17083489370,19490,19490,19490,19470,1618
|
|
20240809,105600,17051964950,19490,19430,19490,19430,2870
|
|
20240809,105500,16996153830,19430,19470,19470,19430,1791
|
|
20240809,105400,16961308570,19470,19490,19490,19460,2660
|
|
20240809,105300,16909495500,19490,19490,19500,19480,3190
|
|
20240809,105200,16847322380,19480,19510,19510,19480,2944
|
|
20240809,105100,16789909070,19500,19470,19510,19470,4345
|
|
20240809,105000,16705209500,19480,19470,19480,19470,2715
|
|
20240809,104900,16652332110,19470,19450,19470,19450,5040
|
|
20240809,104800,16554255210,19450,19430,19460,19430,2438
|
|
20240809,104700,16506841780,19430,19460,19460,19420,3350
|
|
20240809,104600,16441690620,19460,19440,19460,19430,1787
|
|
20240809,104500,16406935400,19430,19400,19450,19400,2074
|
|
20240809,104400,16366640410,19400,19380,19400,19380,1818
|
|
20240809,104300,16331379320,19390,19360,19390,19350,2384
|
|
20240809,104200,16285193280,19360,19350,19360,19320,2420
|
|
20240809,104100,16238369640,19360,19360,19390,19320,8203
|
|
20240809,104000,16079581190,19370,19390,19430,19370,5621
|
|
20240809,103900,15970591870,19390,19430,19430,19380,4182
|
|
20240809,103800,15889451840,19430,19480,19490,19430,2291
|
|
20240809,103700,15844890520,19480,19480,19500,19470,3155
|
|
20240809,103600,15783417750,19480,19470,19480,19450,5641
|
|
20240809,103500,15673605190,19470,19470,19480,19450,3537
|
|
20240809,103400,15604759040,19470,19470,19480,19440,4018
|
|
20240809,103300,15526595070,19480,19470,19480,19450,2691
|
|
20240809,103200,15474213390,19460,19510,19520,19450,6919
|
|
20240809,103100,15339332590,19510,19460,19520,19450,2129
|
|
20240809,103000,15297827340,19450,19520,19540,19450,14348
|
|
20240809,102900,15017666640,19510,19480,19540,19470,25243
|
|
20240809,102800,14525165210,19490,19460,19490,19440,9076
|
|
20240809,102700,14348484970,19460,19420,19460,19400,7512
|
|
20240809,102600,14202525930,19420,19380,19420,19360,6819
|
|
20240809,102500,14070268330,19380,19380,19400,19370,6555
|
|
20240809,102400,13943160750,19380,19360,19400,19350,3445
|
|
20240809,102300,13876386750,19360,19400,19410,19340,4827
|
|
20240809,102200,13782890540,19410,19420,19430,19370,4651
|
|
20240809,102100,13692679980,19400,19440,19450,19370,5957
|
|
20240809,102000,13577090440,19440,19440,19460,19380,15381
|
|
20240809,101900,13278507080,19430,19410,19460,19370,8147
|
|
20240809,101800,13120413510,19430,19420,19470,19410,17760
|
|
20240809,101700,12775085250,19450,19410,19460,19400,19222
|
|
20240809,101600,12401554040,19410,19390,19410,19370,10277
|
|
20240809,101500,12202265710,19390,19330,19400,19320,16016
|
|
20240809,101400,11892126130,19330,19310,19350,19310,6914
|
|
20240809,101300,11758436850,19310,19310,19320,19280,6852
|
|
20240809,101200,11626165250,19320,19300,19330,19290,3596
|
|
20240809,101100,11556723560,19300,19310,19330,19280,5181
|
|
20240809,101000,11456646220,19300,19300,19320,19280,2496
|
|
20240809,100900,11408485870,19290,19340,19350,19280,5758
|
|
20240809,100800,11297311980,19330,19250,19350,19230,17851
|
|
20240809,100700,10952991760,19250,19280,19280,19240,2331
|
|
20240809,100600,10908089950,19280,19200,19280,19190,7984
|
|
20240809,100500,10754328590,19210,19230,19250,19200,4091
|
|
20240809,100400,10675639340,19230,19200,19240,19190,2044
|
|
20240809,100300,10636367790,19200,19220,19220,19160,6279
|
|
20240809,100200,10515911930,19210,19180,19220,19170,9342
|
|
20240809,100100,10336544320,19180,19150,19190,19140,4162
|
|
20240809,100000,10256768210,19150,19050,19150,19040,5101
|
|
20240809,095900,10159260550,19050,19040,19050,19040,1252
|
|
20240809,095800,10135416700,19050,19080,19090,19040,5163
|
|
20240809,095700,10036971220,19080,19100,19130,19070,2515
|
|
20240809,095600,9988966050,19130,19100,19140,19100,3072
|
|
20240809,095500,9930236280,19100,19100,19100,19090,833
|
|
20240809,095400,9914327150,19090,19120,19120,19080,1644
|
|
20240809,095300,9882928520,19130,19150,19170,19090,6333
|
|
20240809,095200,9761846380,19170,19170,19170,19160,980
|
|
20240809,095100,9743065350,19170,19170,19190,19150,1800
|
|
20240809,095000,9708558700,19170,19160,19180,19100,6850
|
|
20240809,094900,9577551110,19160,19190,19190,19140,9458
|
|
20240809,094800,9396223780,19190,19170,19190,19160,5148
|
|
20240809,094700,9297515260,19170,19170,19170,18930,10104
|
|
20240809,094600,9104776460,19130,19110,19130,19110,1473
|
|
20240809,094500,9076622280,19120,19170,19170,19110,5677
|
|
20240809,094400,8967912660,19180,19130,19180,19070,4165
|
|
20240809,094300,8888164730,19130,19100,19130,19040,16498
|
|
20240809,094200,8573803990,19090,19080,19100,19040,2262
|
|
20240809,094100,8530680190,19080,19070,19100,19040,1009
|
|
20240809,094000,8511444160,19080,19080,19100,19060,1193
|
|
20240809,093900,8488686560,19070,19120,19120,19070,1848
|
|
20240809,093800,8453396810,19120,19150,19160,19100,1004
|
|
20240809,093700,8434193960,19160,19040,19170,19020,8871
|
|
20240809,093600,8264675090,19060,19030,19070,18910,2390
|
|
20240809,093500,8219246750,19030,19020,19070,19010,896
|
|
20240809,093400,8202201960,19070,18940,19070,18920,9809
|
|
20240809,093300,8016018460,18940,18890,18960,18880,12400
|
|
20240809,093200,7781720010,18890,18920,18970,18850,8294
|
|
20240809,093100,7624984320,18970,18960,18980,18910,2590
|
|
20240809,093000,7575911040,18960,19000,19070,18850,3528
|
|
20240809,092900,7509128650,19070,19080,19090,18860,18895
|
|
20240809,092800,7150212820,19090,19110,19140,19020,13184
|
|
20240809,092700,6898585170,19140,19150,19150,19100,5272
|
|
20240809,092600,6797718970,19130,19130,19160,19080,1776
|
|
20240809,092500,6763735620,19150,19120,19200,19090,6483
|
|
20240809,092400,6639555730,19120,19090,19120,19070,3285
|
|
20240809,092300,6576825530,19100,19170,19170,19100,2903
|
|
20240809,092200,6521320390,19140,19130,19140,19110,2352
|
|
20240809,092100,6476341700,19130,19080,19200,19070,7531
|
|
20240809,092000,6332122900,19070,19150,19160,19010,8999
|
|
20240809,091900,6160367370,19160,19090,19200,19080,3091
|
|
20240809,091800,6101161020,19080,19220,19220,19050,10568
|
|
20240809,091700,5898861840,19240,19350,19350,19220,11730
|
|
20240809,091600,5672564020,19350,19270,19350,19250,13891
|
|
20240809,091500,5404430460,19270,19280,19290,19230,10588
|
|
20240809,091400,5200445640,19280,19290,19290,19240,2555
|
|
20240809,091300,5151213780,19290,19270,19320,19210,15541
|
|
20240809,091200,4852203850,19300,19120,19320,19050,32583
|
|
20240809,091100,4226148160,19090,19160,19170,19000,8109
|
|
20240809,091000,4071343570,19160,19240,19310,19140,12327
|
|
20240809,090900,3834417570,19260,19330,19400,19240,23451
|
|
20240809,090800,3381004920,19330,19180,19340,19170,29751
|
|
20240809,090700,2807860210,19200,19200,19280,19150,13771
|
|
20240809,090600,2543671280,19200,19120,19300,19100,20631
|
|
20240809,090500,2147472140,19120,18910,19120,18910,13559
|
|
20240809,090400,1889554590,18910,18790,18960,18740,14508
|
|
20240809,090300,1615973730,18790,18810,18870,18710,12774
|
|
20240809,090200,1376430190,18810,18760,18890,18730,11931
|
|
20240809,090100,1152206410,18830,19000,19040,18760,16574
|
|
20240809,090000,839738940,18990,18860,19100,18770,44357
|