590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,184700,20256446010,20050,20050,20050,20050,17448
|
|
20240812,184600,20256446010,20050,20050,20050,20050,0
|
|
20240812,184500,20256446010,20050,20050,20050,20050,0
|
|
20240812,184400,20256446010,20050,20050,20050,20050,0
|
|
20240812,184300,20256446010,20050,20050,20050,20050,0
|
|
20240812,184200,20256446010,20050,20050,20050,20050,0
|
|
20240812,184100,20256446010,20050,20050,20050,20050,0
|
|
20240812,184000,20256446010,20050,20050,20050,20050,0
|
|
20240812,183900,20256446010,20050,20050,20050,20050,0
|
|
20240812,183800,20256446010,20050,20050,20050,20050,0
|
|
20240812,183700,20256446010,20050,20050,20050,20050,0
|
|
20240812,183600,20256446010,20050,20050,20050,20050,0
|
|
20240812,183500,20256446010,20050,20050,20050,20050,0
|
|
20240812,183400,20256446010,20050,20050,20050,20050,0
|
|
20240812,183300,20256446010,20050,20050,20050,20050,0
|
|
20240812,183200,20256446010,20050,20050,20050,20050,0
|
|
20240812,183100,20256446010,20050,20050,20050,20050,0
|
|
20240812,183000,20256446010,20050,20050,20050,20050,0
|
|
20240812,182900,20256446010,20050,20050,20050,20050,0
|
|
20240812,182800,20256446010,20050,20050,20050,20050,0
|
|
20240812,182700,20256446010,20050,20050,20050,20050,0
|
|
20240812,182600,20256446010,20050,20050,20050,20050,0
|
|
20240812,182500,20256446010,20050,20050,20050,20050,0
|
|
20240812,182400,20256446010,20050,20050,20050,20050,0
|
|
20240812,182300,20256446010,20050,20050,20050,20050,0
|
|
20240812,182200,20256446010,20050,20050,20050,20050,0
|
|
20240812,182100,20256446010,20050,20050,20050,20050,0
|
|
20240812,182000,20256446010,20050,20050,20050,20050,0
|
|
20240812,181900,20256446010,20050,20050,20050,20050,0
|
|
20240812,181800,20256446010,20050,20050,20050,20050,0
|
|
20240812,181700,20256446010,20050,20050,20050,20050,17448
|
|
20240812,181600,20256446010,20050,20050,20050,20050,0
|
|
20240812,181500,20256446010,20050,20050,20050,20050,0
|
|
20240812,181400,20256446010,20050,20050,20050,20050,0
|
|
20240812,181300,20256446010,20050,20050,20050,20050,0
|
|
20240812,181200,20256446010,20050,20050,20050,20050,0
|
|
20240812,181100,20256446010,20050,20050,20050,20050,0
|
|
20240812,181000,20256446010,20050,20050,20050,20050,0
|
|
20240812,180900,20256446010,20050,20050,20050,20050,0
|
|
20240812,180800,20256446010,20050,20050,20050,20050,0
|
|
20240812,180700,20256446010,20050,20050,20050,20050,0
|
|
20240812,180600,20256446010,20050,20050,20050,20050,0
|
|
20240812,180500,20256446010,20050,20050,20050,20050,0
|
|
20240812,180400,20256446010,20050,20050,20050,20050,0
|
|
20240812,180300,20256446010,20050,20050,20050,20050,0
|
|
20240812,180200,20256446010,20050,20050,20050,20050,0
|
|
20240812,180100,20256446010,20050,20050,20050,20050,0
|
|
20240812,180000,20256446010,20050,20050,20050,20050,0
|
|
20240812,175900,20256446010,20050,20050,20050,20050,0
|
|
20240812,175800,20256446010,20050,20050,20050,20050,0
|
|
20240812,175700,20256446010,20050,20050,20050,20050,0
|
|
20240812,175600,20256446010,20050,20050,20050,20050,0
|
|
20240812,175500,20256446010,20050,20050,20050,20050,0
|
|
20240812,175400,20256446010,20050,20050,20050,20050,0
|
|
20240812,175300,20256446010,20050,20050,20050,20050,0
|
|
20240812,175200,20256446010,20050,20050,20050,20050,0
|
|
20240812,175100,20256446010,20050,20050,20050,20050,0
|
|
20240812,175000,20256446010,20050,20050,20050,20050,0
|
|
20240812,174900,20256446010,20050,20050,20050,20050,0
|
|
20240812,174800,20256446010,20050,20050,20050,20050,0
|
|
20240812,174700,20256446010,20050,20050,20050,20050,17448
|
|
20240812,174600,20256446010,20050,20050,20050,20050,0
|
|
20240812,174500,20256446010,20050,20050,20050,20050,0
|
|
20240812,174400,20256446010,20050,20050,20050,20050,0
|
|
20240812,174300,20256446010,20050,20050,20050,20050,0
|
|
20240812,174200,20256446010,20050,20050,20050,20050,0
|
|
20240812,174100,20256446010,20050,20050,20050,20050,0
|
|
20240812,174000,20256446010,20050,20050,20050,20050,0
|
|
20240812,173900,20256446010,20050,20050,20050,20050,0
|
|
20240812,173800,20256446010,20050,20050,20050,20050,0
|
|
20240812,173700,20256446010,20050,20050,20050,20050,0
|
|
20240812,173600,20256446010,20050,20050,20050,20050,0
|
|
20240812,173500,20256446010,20050,20050,20050,20050,0
|
|
20240812,173400,20256446010,20050,20050,20050,20050,0
|
|
20240812,173300,20256446010,20050,20050,20050,20050,0
|
|
20240812,173200,20256446010,20050,20050,20050,20050,0
|
|
20240812,173100,20256446010,20050,20050,20050,20050,0
|
|
20240812,173000,20256446010,20050,20050,20050,20050,0
|
|
20240812,172900,20256446010,20050,20050,20050,20050,0
|
|
20240812,172800,20256446010,20050,20050,20050,20050,0
|
|
20240812,172700,20256446010,20050,20050,20050,20050,0
|
|
20240812,172600,20256446010,20050,20050,20050,20050,0
|
|
20240812,172500,20256446010,20050,20050,20050,20050,0
|
|
20240812,172400,20256446010,20050,20050,20050,20050,0
|
|
20240812,172300,20256446010,20050,20050,20050,20050,0
|
|
20240812,172200,20256446010,20050,20050,20050,20050,0
|
|
20240812,172100,20256446010,20050,20050,20050,20050,0
|
|
20240812,172000,20256446010,20050,20050,20050,20050,0
|
|
20240812,171900,20256446010,20050,20050,20050,20050,0
|
|
20240812,171800,20256446010,20050,20050,20050,20050,0
|
|
20240812,171700,20256446010,20050,20050,20050,20050,17448
|
|
20240812,171600,20256446010,20050,20050,20050,20050,0
|
|
20240812,171500,20256446010,20050,20050,20050,20050,0
|
|
20240812,171400,20256446010,20050,20050,20050,20050,0
|
|
20240812,171300,20256446010,20050,20050,20050,20050,0
|
|
20240812,171200,20256446010,20050,20050,20050,20050,0
|
|
20240812,171100,20256446010,20050,20050,20050,20050,0
|
|
20240812,171000,20256446010,20050,20050,20050,20050,0
|
|
20240812,170900,20256446010,20050,20050,20050,20050,0
|
|
20240812,170800,20256446010,20050,20050,20050,20050,0
|
|
20240812,170700,20256446010,20050,20050,20050,20050,0
|
|
20240812,170600,20256446010,20050,20050,20050,20050,0
|
|
20240812,170500,20256446010,20050,20050,20050,20050,0
|
|
20240812,170400,20256446010,20050,20050,20050,20050,0
|
|
20240812,170300,20256446010,20050,20050,20050,20050,0
|
|
20240812,170200,20256446010,20050,20050,20050,20050,0
|
|
20240812,170100,20256446010,20050,20050,20050,20050,0
|
|
20240812,170000,20256446010,20050,20050,20050,20050,0
|
|
20240812,165900,20256446010,20050,20050,20050,20050,0
|
|
20240812,165800,20256446010,20050,20050,20050,20050,0
|
|
20240812,165700,20256446010,20050,20050,20050,20050,0
|
|
20240812,165600,20256446010,20050,20050,20050,20050,0
|
|
20240812,165500,20256446010,20050,20050,20050,20050,0
|
|
20240812,165400,20256446010,20050,20050,20050,20050,0
|
|
20240812,165300,20256446010,20050,20050,20050,20050,0
|
|
20240812,165200,20256446010,20050,20050,20050,20050,0
|
|
20240812,165100,20256446010,20050,20050,20050,20050,0
|
|
20240812,165000,20256446010,20050,20050,20050,20050,0
|
|
20240812,164900,20256446010,20050,20050,20050,20050,0
|
|
20240812,164800,20256446010,20050,20050,20050,20050,0
|
|
20240812,164700,20256446010,20050,20050,20050,20050,17448
|
|
20240812,164600,20256446010,20050,20050,20050,20050,0
|
|
20240812,164500,20256446010,20050,20050,20050,20050,0
|
|
20240812,164400,20256446010,20050,20050,20050,20050,0
|
|
20240812,164300,20256446010,20050,20050,20050,20050,0
|
|
20240812,164200,20256446010,20050,20050,20050,20050,0
|
|
20240812,164100,20256446010,20050,20050,20050,20050,0
|
|
20240812,164000,20256446010,20050,20050,20050,20050,0
|
|
20240812,163900,20256446010,20050,20050,20050,20050,0
|
|
20240812,163800,20256446010,20050,20050,20050,20050,0
|
|
20240812,163700,20256446010,20050,20050,20050,20050,0
|
|
20240812,163600,20256446010,20050,20050,20050,20050,0
|
|
20240812,163500,20256446010,20050,20050,20050,20050,0
|
|
20240812,163400,20256446010,20050,20050,20050,20050,0
|
|
20240812,163300,20256446010,20050,20050,20050,20050,0
|
|
20240812,163200,20256446010,20050,20050,20050,20050,0
|
|
20240812,163100,20256446010,20050,20050,20050,20050,0
|
|
20240812,163000,20256446010,20050,20050,20050,20050,0
|
|
20240812,162900,20256446010,20050,20050,20050,20050,0
|
|
20240812,162800,20256446010,20050,20050,20050,20050,0
|
|
20240812,162700,20256446010,20050,20050,20050,20050,0
|
|
20240812,162600,20256446010,20050,20050,20050,20050,0
|
|
20240812,162500,20256446010,20050,20050,20050,20050,0
|
|
20240812,162400,20256446010,20050,20050,20050,20050,0
|
|
20240812,162300,20256446010,20050,20050,20050,20050,0
|
|
20240812,162200,20256446010,20050,20050,20050,20050,0
|
|
20240812,162100,20256446010,20050,20050,20050,20050,0
|
|
20240812,162000,20256446010,20050,20050,20050,20050,0
|
|
20240812,161900,20256446010,20050,20050,20050,20050,0
|
|
20240812,161800,20256446010,20050,20050,20050,20050,0
|
|
20240812,161700,20256446010,20050,20050,20050,20050,17448
|
|
20240812,161600,20256446010,20050,20050,20050,20050,0
|
|
20240812,161500,20256446010,20050,20050,20050,20050,0
|
|
20240812,161400,20256446010,20050,20050,20050,20050,0
|
|
20240812,161300,20256446010,20050,20050,20050,20050,0
|
|
20240812,161200,20256446010,20050,20050,20050,20050,0
|
|
20240812,161100,20256446010,20050,20050,20050,20050,0
|
|
20240812,161000,20256446010,20050,20050,20050,20050,0
|
|
20240812,160900,20256446010,20050,20050,20050,20050,0
|
|
20240812,160800,20256446010,20050,20050,20050,20050,0
|
|
20240812,160700,20256446010,20050,20050,20050,20050,0
|
|
20240812,160600,20256446010,20050,20050,20050,20050,0
|
|
20240812,160500,20256446010,20050,20050,20050,20050,0
|
|
20240812,160400,20256446010,20050,20050,20050,20050,0
|
|
20240812,160300,20256446010,20050,20050,20050,20050,0
|
|
20240812,160200,20256446010,20050,20050,20050,20050,0
|
|
20240812,160100,20256446010,20050,20050,20050,20050,0
|
|
20240812,160000,20256446010,20050,20050,20050,20050,0
|
|
20240812,155900,20256446010,20050,20050,20050,20050,0
|
|
20240812,155800,20256446010,20050,20050,20050,20050,0
|
|
20240812,155700,20256446010,20050,20050,20050,20050,0
|
|
20240812,155600,20256446010,20050,20050,20050,20050,0
|
|
20240812,155500,20256446010,20050,20050,20050,20050,0
|
|
20240812,155400,20256446010,20050,20050,20050,20050,0
|
|
20240812,155300,20256446010,20050,20050,20050,20050,0
|
|
20240812,155200,20256446010,20050,20050,20050,20050,0
|
|
20240812,155100,20256446010,20050,20050,20050,20050,0
|
|
20240812,155000,20256446010,20050,20050,20050,20050,0
|
|
20240812,154900,20256446010,20050,20050,20050,20050,0
|
|
20240812,154800,20256446010,20050,20050,20050,20050,0
|
|
20240812,154700,20256446010,20050,20050,20050,20050,17448
|
|
20240812,154600,20256446010,20050,20050,20050,20050,0
|
|
20240812,154500,20256446010,20050,20050,20050,20050,0
|
|
20240812,154400,20256446010,20050,20050,20050,20050,0
|
|
20240812,154300,20256446010,20050,20050,20050,20050,0
|
|
20240812,154200,20256446010,20050,20050,20050,20050,0
|
|
20240812,154100,20256446010,20050,20050,20050,20050,0
|
|
20240812,154000,20256446010,20050,20050,20050,20050,0
|
|
20240812,153900,20256446010,20050,20050,20050,20050,0
|
|
20240812,153800,20256446010,20050,20050,20050,20050,0
|
|
20240812,153700,20256446010,20050,20050,20050,20050,0
|
|
20240812,153600,20256446010,20050,20050,20050,20050,0
|
|
20240812,153500,20256446010,20050,20050,20050,20050,0
|
|
20240812,153400,20256446010,20050,20050,20050,20050,0
|
|
20240812,153300,20256446010,20050,20050,20050,20050,0
|
|
20240812,153200,20256446010,20050,20050,20050,20050,0
|
|
20240812,153100,20256446010,20050,20050,20050,20050,0
|
|
20240812,153000,20256446010,20050,20050,20050,20050,17448
|
|
20240812,152900,19906613610,20050,20050,20050,20050,0
|
|
20240812,152800,19906613610,20050,20050,20050,20050,0
|
|
20240812,152700,19906613610,20050,20050,20050,20050,0
|
|
20240812,152600,19906613610,20050,20050,20050,20050,0
|
|
20240812,152500,19906613610,20050,20050,20050,20050,0
|
|
20240812,152400,19906613610,20050,20050,20050,20050,0
|
|
20240812,152300,19906613610,20050,20050,20050,20050,0
|
|
20240812,152200,19906613610,20050,20050,20050,20050,0
|
|
20240812,152100,19906613610,20050,20050,20050,20050,0
|
|
20240812,152000,19906613610,20050,20050,20050,20050,0
|
|
20240812,151900,19906613610,20050,20100,20100,20050,5338
|
|
20240812,151800,19799419810,20100,20100,20100,20050,4138
|
|
20240812,151700,19716273410,20100,20100,20100,20050,8495
|
|
20240812,151600,19545855260,20050,20100,20100,20050,2238
|
|
20240812,151500,19500891160,20100,20050,20100,20050,4635
|
|
20240812,151400,19407920660,20050,20100,20100,20050,3648
|
|
20240812,151300,19334695460,20100,20100,20100,20050,3104
|
|
20240812,151200,19272399060,20100,20100,20100,20050,1136
|
|
20240812,151100,19249569410,20050,20100,20100,20050,1920
|
|
20240812,151000,19210991410,20100,20100,20100,20050,2041
|
|
20240812,150900,19169987960,20100,20100,20100,20050,1614
|
|
20240812,150800,19137564110,20100,20100,20100,20050,2024
|
|
20240812,150700,19096911460,20050,20050,20100,20050,2523
|
|
20240812,150600,19046270260,20050,20100,20100,20050,2323
|
|
20240812,150500,18999660710,20100,20100,20100,20050,5793
|
|
20240812,150400,18883432810,20100,20100,20100,20050,2247
|
|
20240812,150300,18838324060,20100,20000,20100,20000,6889
|
|
20240812,150200,18700201010,20050,20050,20050,20000,5807
|
|
20240812,150100,18583813810,20050,20050,20100,20000,2812
|
|
20240812,150000,18527491360,20000,20100,20100,20000,5710
|
|
20240812,145900,18413065010,20100,20100,20100,20050,2793
|
|
20240812,145800,18356985460,20100,20050,20100,20050,1660
|
|
20240812,145700,18323639060,20100,20100,20100,20050,1548
|
|
20240812,145600,18292540510,20100,20100,20100,20050,3287
|
|
20240812,145500,18226562060,20100,20100,20100,20050,1704
|
|
20240812,145400,18192325810,20100,20100,20100,20050,1167
|
|
20240812,145300,18168875310,20050,20100,20100,20050,2524
|
|
20240812,145200,18118202810,20100,20050,20100,20000,7023
|
|
20240812,145100,17977394560,20050,20050,20050,20000,2606
|
|
20240812,145000,17925159660,20050,20050,20050,20000,2418
|
|
20240812,144900,17876699760,20050,20050,20050,20000,1758
|
|
20240812,144800,17841456260,20050,20000,20050,20000,1631
|
|
20240812,144700,17808763010,20050,20050,20050,20000,2010
|
|
20240812,144600,17768495610,20050,20050,20050,20000,1458
|
|
20240812,144500,17739286510,20050,20050,20050,20000,4437
|
|
20240812,144400,17650411410,20050,20050,20050,20000,1493
|
|
20240812,144300,17620489060,20050,20050,20050,20000,1185
|
|
20240812,144200,17596748160,20050,20000,20050,20000,1508
|
|
20240812,144100,17566522760,20000,20050,20050,20000,1611
|
|
20240812,144000,17534238610,20050,20050,20050,20000,1241
|
|
20240812,143900,17509374560,20050,20050,20050,19980,13324
|
|
20240812,143800,17242963510,20050,20050,20050,20000,5795
|
|
20240812,143700,17126994310,20050,20050,20050,20000,8959
|
|
20240812,143600,16947782160,20050,20000,20050,20000,2480
|
|
20240812,143500,16898061910,20000,20050,20050,20000,2582
|
|
20240812,143400,16846319710,20050,20050,20050,20000,2366
|
|
20240812,143300,16798893460,20050,20000,20050,20000,1417
|
|
20240812,143200,16770488060,20050,20050,20050,20000,2293
|
|
20240812,143100,16724568960,20050,20050,20050,20000,1165
|
|
20240812,143000,16701228510,20050,20050,20050,20000,2385
|
|
20240812,142900,16653419110,20050,20050,20050,20000,2076
|
|
20240812,142800,16611840710,20000,20000,20050,19990,14852
|
|
20240812,142700,16314791760,20050,20000,20050,20000,1690
|
|
20240812,142600,16280911160,20050,20100,20100,20050,2511
|
|
20240812,142500,16230506210,20050,20100,20100,20050,1483
|
|
20240812,142400,16200727660,20050,20050,20100,20000,4985
|
|
20240812,142300,16100695410,20050,20100,20100,20050,6070
|
|
20240812,142200,15978889510,20100,20100,20100,20050,1343
|
|
20240812,142100,15951902060,20100,20100,20100,20050,5605
|
|
20240812,142000,15839344410,20100,20050,20100,20050,3446
|
|
20240812,141900,15770094860,20100,20100,20100,20050,1819
|
|
20240812,141800,15733543060,20100,20100,20100,20050,3151
|
|
20240812,141700,15670224460,20100,20100,20100,20050,3113
|
|
20240812,141600,15607698210,20100,20100,20100,20050,1972
|
|
20240812,141500,15568078210,20100,20100,20100,20050,1888
|
|
20240812,141400,15530139210,20100,20050,20100,20000,7664
|
|
20240812,141300,15376466210,20050,20050,20050,20000,8297
|
|
20240812,141200,15210112860,20000,20050,20050,20000,3165
|
|
20240812,141100,15146677910,20050,20000,20050,19990,18015
|
|
20240812,141000,14786323860,20000,19990,20000,19980,3091
|
|
20240812,140900,14724518800,20000,20000,20000,19980,2290
|
|
20240812,140800,14678730620,20000,19980,20000,19970,16121
|
|
20240812,140700,14356487270,19980,19980,19980,19960,1712
|
|
20240812,140600,14322292630,19980,19980,19990,19970,3621
|
|
20240812,140500,14249940140,19990,19990,19990,19980,5157
|
|
20240812,140400,14146862540,19990,19960,19990,19960,7635
|
|
20240812,140300,13994344090,19960,19970,19970,19950,2836
|
|
20240812,140200,13937744180,19970,19970,19970,19950,2419
|
|
20240812,140100,13889453180,19970,19960,19970,19960,7722
|
|
20240812,140000,13735275360,19960,19920,19970,19920,8463
|
|
20240812,135900,13566398810,19930,19920,19930,19910,2423
|
|
20240812,135800,13518129180,19920,19910,19920,19910,1450
|
|
20240812,135700,13489249830,19910,19910,19920,19900,865
|
|
20240812,135600,13472026350,19920,19920,19920,19900,1449
|
|
20240812,135500,13443178440,19920,19910,19920,19900,1097
|
|
20240812,135400,13421333750,19910,19940,19950,19910,8226
|
|
20240812,135300,13257437400,19950,19950,19960,19940,1108
|
|
20240812,135200,13235333620,19950,19940,19960,19940,2382
|
|
20240812,135100,13187810930,19950,19950,19960,19930,4631
|
|
20240812,135000,13095454290,19950,19950,19950,19940,4276
|
|
20240812,134900,13010153480,19950,19930,19950,19930,6817
|
|
20240812,134800,12874215070,19930,19930,19930,19910,3447
|
|
20240812,134700,12805532660,19920,19900,19930,19890,7379
|
|
20240812,134600,12658643280,19900,19850,19900,19840,18753
|
|
20240812,134500,12285895270,19850,19840,19850,19830,1206
|
|
20240812,134400,12261965300,19840,19840,19840,19830,2090
|
|
20240812,134300,12220507830,19840,19830,19840,19820,1332
|
|
20240812,134200,12194096090,19830,19840,19840,19830,4251
|
|
20240812,134100,12109775510,19830,19810,19830,19810,3932
|
|
20240812,134000,12031827850,19810,19810,19810,19800,529
|
|
20240812,133900,12021348710,19800,19820,19820,19800,1561
|
|
20240812,133800,11990424530,19820,19830,19830,19820,1578
|
|
20240812,133700,11959137280,19830,19820,19830,19800,1479
|
|
20240812,133600,11929833100,19820,19830,19830,19820,843
|
|
20240812,133500,11913121630,19830,19820,19830,19810,1145
|
|
20240812,133400,11890425390,19820,19820,19820,19810,1201
|
|
20240812,133300,11866622100,19820,19810,19820,19800,4496
|
|
20240812,133200,11777553580,19800,19800,19810,19800,1669
|
|
20240812,133100,11744504980,19800,19800,19800,19790,2332
|
|
20240812,133000,11698343500,19800,19800,19800,19790,689
|
|
20240812,132900,11684701400,19800,19790,19800,19790,1652
|
|
20240812,132800,11652003830,19790,19800,19800,19790,968
|
|
20240812,132700,11632843370,19800,19790,19800,19790,1882
|
|
20240812,132600,11595583670,19790,19800,19800,19780,1586
|
|
20240812,132500,11564196690,19800,19780,19800,19780,633
|
|
20240812,132400,11551667710,19790,19800,19810,19780,2481
|
|
20240812,132300,11502553410,19800,19800,19800,19790,574
|
|
20240812,132200,11491188290,19790,19800,19800,19790,1398
|
|
20240812,132100,11463514650,19800,19790,19800,19790,1465
|
|
20240812,132000,11434508740,19800,19790,19800,19790,1541
|
|
20240812,131900,11404009860,19790,19790,19790,19780,1587
|
|
20240812,131800,11372609110,19780,19800,19800,19780,1427
|
|
20240812,131700,11344360100,19790,19790,19800,19780,1650
|
|
20240812,131600,11311698150,19790,19790,19790,19780,540
|
|
20240812,131500,11301011780,19780,19790,19790,19780,343
|
|
20240812,131400,11294225180,19790,19740,19800,19740,10965
|
|
20240812,131300,11077416770,19750,19740,19750,19730,772
|
|
20240812,131200,11062176110,19740,19740,19740,19730,484
|
|
20240812,131100,11052622490,19730,19730,19750,19720,5890
|
|
20240812,131000,10936375790,19730,19730,19730,19720,619
|
|
20240812,130900,10924163030,19730,19730,19730,19720,2083
|
|
20240812,130800,10883082790,19720,19720,19730,19720,732
|
|
20240812,130700,10868641270,19720,19730,19730,19720,330
|
|
20240812,130600,10862130630,19730,19730,19740,19720,606
|
|
20240812,130500,10850174370,19730,19740,19740,19720,984
|
|
20240812,130400,10830754130,19720,19730,19740,19720,481
|
|
20240812,130300,10821260440,19720,19740,19740,19720,864
|
|
20240812,130200,10804214700,19740,19740,19740,19730,973
|
|
20240812,130100,10785011670,19730,19730,19740,19720,525
|
|
20240812,130000,10774653560,19720,19740,19740,19720,474
|
|
20240812,125900,10765301600,19730,19730,19740,19730,658
|
|
20240812,125800,10752317030,19740,19740,19750,19710,1643
|
|
20240812,125700,10719901120,19740,19750,19750,19720,1689
|
|
20240812,125600,10686574020,19750,19710,19750,19710,1585
|
|
20240812,125500,10655297020,19710,19720,19730,19700,1366
|
|
20240812,125400,10628365600,19720,19690,19730,19690,2488
|
|
20240812,125300,10579339490,19680,19670,19690,19650,911
|
|
20240812,125200,10561419080,19670,19680,19680,19660,1564
|
|
20240812,125100,10530664080,19670,19660,19680,19660,1142
|
|
20240812,125000,10508205390,19670,19640,19670,19630,4221
|
|
20240812,124900,10425281150,19630,19630,19640,19630,286
|
|
20240812,124800,10419665810,19630,19630,19640,19610,914
|
|
20240812,124700,10401721690,19640,19630,19640,19630,594
|
|
20240812,124600,10390058690,19630,19630,19640,19630,314
|
|
20240812,124500,10383894100,19640,19620,19640,19610,1504
|
|
20240812,124400,10354379020,19630,19640,19640,19630,897
|
|
20240812,124300,10336770650,19630,19630,19640,19630,241
|
|
20240812,124200,10332038020,19630,19640,19640,19630,326
|
|
20240812,124100,10325635650,19650,19640,19650,19630,561
|
|
20240812,124000,10314616740,19640,19640,19650,19640,599
|
|
20240812,123900,10302850670,19640,19640,19650,19620,1280
|
|
20240812,123800,10277723070,19650,19640,19650,19640,641
|
|
20240812,123700,10265133370,19640,19650,19650,19640,457
|
|
20240812,123600,10256154670,19650,19630,19650,19630,1191
|
|
20240812,123500,10232761660,19630,19590,19630,19580,6147
|
|
20240812,123400,10112279160,19590,19580,19590,19570,872
|
|
20240812,123300,10095204890,19590,19580,19590,19580,559
|
|
20240812,123200,10084256140,19590,19590,19590,19570,693
|
|
20240812,123100,10070682710,19590,19570,19590,19570,419
|
|
20240812,123000,10062477120,19590,19580,19600,19570,1067
|
|
20240812,122900,10041575110,19590,19570,19590,19570,1243
|
|
20240812,122800,10017237240,19570,19630,19630,19570,12671
|
|
20240812,122700,9768871320,19630,19640,19640,19630,497
|
|
20240812,122600,9759112080,19640,19630,19640,19630,1074
|
|
20240812,122500,9738027670,19630,19650,19650,19630,1746
|
|
20240812,122400,9703738030,19660,19660,19670,19650,1455
|
|
20240812,122300,9675130360,19660,19700,19700,19660,3104
|
|
20240812,122200,9614038700,19700,19700,19700,19690,347
|
|
20240812,122100,9607203040,19700,19720,19720,19690,483
|
|
20240812,122000,9597686270,19710,19710,19720,19700,426
|
|
20240812,121900,9589290400,19710,19720,19720,19700,260
|
|
20240812,121800,9584164170,19690,19710,19720,19690,796
|
|
20240812,121700,9568479730,19720,19720,19730,19720,947
|
|
20240812,121600,9549799780,19720,19720,19720,19690,897
|
|
20240812,121500,9532113360,19720,19720,19730,19720,298
|
|
20240812,121400,9526236250,19730,19720,19730,19710,1457
|
|
20240812,121300,9497497080,19720,19700,19720,19690,379
|
|
20240812,121200,9490027100,19710,19720,19730,19710,643
|
|
20240812,121100,9477347440,19720,19660,19730,19660,2768
|
|
20240812,121000,9422849670,19660,19650,19660,19650,476
|
|
20240812,120900,9413493770,19660,19640,19660,19640,509
|
|
20240812,120800,9403490240,19640,19660,19660,19640,819
|
|
20240812,120700,9387392600,19660,19650,19660,19650,1172
|
|
20240812,120600,9364360650,19660,19660,19660,19650,375
|
|
20240812,120500,9356989530,19660,19660,19660,19650,969
|
|
20240812,120400,9337946640,19650,19680,19680,19650,1473
|
|
20240812,120300,9308990510,19670,19670,19680,19670,1957
|
|
20240812,120200,9270493800,19680,19680,19690,19670,1490
|
|
20240812,120100,9241172250,19690,19680,19690,19680,714
|
|
20240812,120000,9227116830,19690,19680,19700,19680,654
|
|
20240812,115900,9214241430,19680,19700,19700,19680,1995
|
|
20240812,115800,9174962460,19700,19700,19710,19700,951
|
|
20240812,115700,9156225320,19700,19730,19740,19700,2037
|
|
20240812,115600,9116064590,19730,19770,19770,19720,2313
|
|
20240812,115500,9070393810,19780,19780,19790,19780,943
|
|
20240812,115400,9051734930,19780,19790,19790,19780,412
|
|
20240812,115300,9043582670,19790,19780,19790,19780,1142
|
|
20240812,115200,9020986070,19780,19780,19790,19780,805
|
|
20240812,115100,9005061560,19780,19790,19800,19760,1291
|
|
20240812,115000,8979525440,19780,19760,19800,19740,3232
|
|
20240812,114900,8915634700,19760,19800,19810,19740,4187
|
|
20240812,114800,8832821530,19810,19850,19850,19810,5137
|
|
20240812,114700,8730989300,19850,19840,19870,19840,5920
|
|
20240812,114600,8613479150,19850,19840,19850,19840,2612
|
|
20240812,114500,8561634290,19850,19820,19850,19820,5165
|
|
20240812,114400,8459165170,19830,19820,19830,19820,3802
|
|
20240812,114300,8383776510,19830,19830,19830,19820,1698
|
|
20240812,114200,8350111630,19820,19800,19830,19790,5911
|
|
20240812,114100,8232988330,19800,19800,19800,19790,1966
|
|
20240812,114000,8194061620,19800,19780,19800,19780,3246
|
|
20240812,113900,8129797500,19790,19800,19800,19780,1327
|
|
20240812,113800,8103532070,19800,19800,19810,19790,1545
|
|
20240812,113700,8072940540,19800,19790,19810,19780,3903
|
|
20240812,113600,7995700070,19790,19770,19790,19750,1943
|
|
20240812,113500,7957267090,19770,19740,19780,19740,5437
|
|
20240812,113400,7849862970,19740,19750,19750,19730,1715
|
|
20240812,113300,7816001920,19740,19730,19750,19730,1117
|
|
20240812,113200,7793950510,19730,19730,19750,19720,2929
|
|
20240812,113100,7736155100,19730,19730,19730,19720,1143
|
|
20240812,113000,7713609440,19730,19720,19740,19710,1453
|
|
20240812,112900,7684944760,19720,19700,19730,19700,1012
|
|
20240812,112800,7664992320,19710,19730,19730,19700,1219
|
|
20240812,112700,7640958220,19730,19750,19750,19720,1383
|
|
20240812,112600,7613668960,19750,19740,19790,19720,1000
|
|
20240812,112500,7593926820,19730,19810,19810,19730,3158
|
|
20240812,112400,7531485560,19810,19790,19810,19780,4304
|
|
20240812,112300,7446263960,19790,19780,19790,19760,1808
|
|
20240812,112200,7410505890,19780,19740,19790,19730,2980
|
|
20240812,112100,7351642440,19700,19720,19740,19680,7904
|
|
20240812,112000,7195884510,19700,19720,19720,19700,4483
|
|
20240812,111900,7107544780,19720,19780,19780,19720,4552
|
|
20240812,111800,7017654380,19770,19800,19800,19770,7581
|
|
20240812,111700,6867702290,19800,19800,19800,19790,3481
|
|
20240812,111600,6798788600,19790,19800,19800,19780,1063
|
|
20240812,111500,6777749780,19780,19790,19820,19770,10860
|
|
20240812,111400,6562768140,19790,19770,19790,19750,3788
|
|
20240812,111300,6487886150,19780,19740,19790,19730,10530
|
|
20240812,111200,6279783640,19740,19720,19750,19700,5499
|
|
20240812,111100,6171283460,19720,19630,19720,19600,17090
|
|
20240812,111000,5835191760,19640,19570,19670,19560,9846
|
|
20240812,110900,5641939550,19580,19510,19580,19510,6551
|
|
20240812,110800,5513845790,19510,19460,19520,19460,3149
|
|
20240812,110700,5452452420,19470,19460,19470,19450,952
|
|
20240812,110600,5433924630,19460,19470,19490,19450,4047
|
|
20240812,110500,5355168050,19470,19430,19490,19410,5825
|
|
20240812,110400,5241886880,19420,19430,19430,19420,604
|
|
20240812,110300,5230154870,19430,19450,19460,19420,2005
|
|
20240812,110200,5191176170,19450,19430,19450,19430,1094
|
|
20240812,110100,5169906650,19430,19420,19430,19420,1635
|
|
20240812,110000,5138152000,19420,19390,19430,19390,2474
|
|
20240812,105900,5090131940,19400,19340,19400,19330,3504
|
|
20240812,105800,5022295320,19330,19350,19350,19330,636
|
|
20240812,105700,5009992320,19350,19360,19360,19340,1116
|
|
20240812,105600,4988398610,19360,19360,19370,19360,856
|
|
20240812,105500,4971820390,19370,19360,19380,19360,716
|
|
20240812,105400,4957950500,19370,19390,19400,19370,1009
|
|
20240812,105300,4938395140,19370,19400,19410,19370,2262
|
|
20240812,105200,4894520560,19400,19390,19420,19380,5663
|
|
20240812,105100,4784650900,19380,19390,19410,19380,877
|
|
20240812,105000,4767643440,19400,19260,19400,19260,7536
|
|
20240812,104900,4621892940,19280,19280,19290,19270,700
|
|
20240812,104800,4608399420,19270,19290,19290,19270,707
|
|
20240812,104700,4594768780,19290,19290,19300,19280,2242
|
|
20240812,104600,4551505990,19290,19230,19290,19230,3635
|
|
20240812,104500,4481494850,19240,19220,19240,19210,2027
|
|
20240812,104400,4442521730,19220,19190,19220,19190,5047
|
|
20240812,104300,4345590460,19180,19190,19210,19180,5974
|
|
20240812,104200,4230908430,19190,19200,19200,19190,1324
|
|
20240812,104100,4205492000,19200,19200,19200,19190,1077
|
|
20240812,104000,4184815650,19190,19190,19200,19180,1250
|
|
20240812,103900,4160827410,19190,19190,19190,19180,1043
|
|
20240812,103800,4140812330,19200,19200,19200,19190,531
|
|
20240812,103700,4130617710,19200,19190,19200,19190,658
|
|
20240812,103600,4117988140,19190,19180,19190,19170,825
|
|
20240812,103500,4102161090,19190,19180,19190,19170,650
|
|
20240812,103400,4089690310,19180,19170,19180,19170,610
|
|
20240812,103300,4077993120,19170,19180,19180,19170,826
|
|
20240812,103200,4062152090,19170,19150,19180,19150,650
|
|
20240812,103100,4049695430,19150,19150,19150,19140,935
|
|
20240812,103000,4031790360,19150,19150,19180,19140,3006
|
|
20240812,102900,3974232360,19150,19180,19190,19150,1662
|
|
20240812,102800,3942376890,19190,19150,19190,19140,2523
|
|
20240812,102700,3894031850,19150,19130,19150,19130,642
|
|
20240812,102600,3881741810,19140,19110,19150,19110,618
|
|
20240812,102500,3869922080,19110,19090,19130,19090,2063
|
|
20240812,102400,3830503330,19100,19110,19110,19090,159
|
|
20240812,102300,3827466200,19100,19060,19100,19050,2711
|
|
20240812,102200,3775761320,19050,19070,19090,19050,1522
|
|
20240812,102100,3746747230,19070,19080,19090,19070,791
|
|
20240812,102000,3731659230,19080,19030,19080,19030,3913
|
|
20240812,101900,3657087590,19030,19030,19030,19020,405
|
|
20240812,101800,3649381880,19030,19020,19030,19020,408
|
|
20240812,101700,3641619170,19020,19020,19030,19020,236
|
|
20240812,101600,3637128850,19030,19040,19040,19020,432
|
|
20240812,101500,3628908110,19030,19030,19040,19030,414
|
|
20240812,101400,3621027000,19040,19030,19040,19030,104
|
|
20240812,101300,3619046980,19040,19030,19040,19030,240
|
|
20240812,101200,3614478120,19030,19030,19040,19020,576
|
|
20240812,101100,3603518780,19030,19040,19040,19020,629
|
|
20240812,101000,3591547750,19040,19040,19050,19030,584
|
|
20240812,100900,3580426260,19040,19060,19070,19030,1033
|
|
20240812,100800,3560746430,19070,19060,19070,19060,835
|
|
20240812,100700,3544823280,19070,19070,19080,19060,562
|
|
20240812,100600,3534106010,19060,19050,19070,19050,268
|
|
20240812,100500,3528997980,19060,19040,19060,19040,424
|
|
20240812,100400,3520922580,19040,19030,19040,19020,4107
|
|
20240812,100300,3442732890,19030,19030,19040,19020,1257
|
|
20240812,100200,3418812140,19020,19040,19040,19020,872
|
|
20240812,100100,3402216570,19040,19020,19040,19020,197
|
|
20240812,100000,3398466890,19040,19030,19040,19020,468
|
|
20240812,095900,3389561080,19030,19020,19040,19020,408
|
|
20240812,095800,3381796220,19030,18980,19030,18980,4025
|
|
20240812,095700,3305309310,18980,18960,18980,18960,554
|
|
20240812,095600,3294797230,18970,18990,18990,18960,1575
|
|
20240812,095500,3264917310,19000,18990,19000,18990,1135
|
|
20240812,095400,3243363240,19000,19000,19000,18990,546
|
|
20240812,095300,3232990150,19000,19000,19010,18990,1131
|
|
20240812,095200,3211502740,18990,18980,19000,18970,1506
|
|
20240812,095100,3182920680,18970,18950,18970,18940,2548
|
|
20240812,095000,3134618590,18960,18910,18960,18910,2362
|
|
20240812,094900,3089889010,18920,18920,18940,18920,1639
|
|
20240812,094800,3058869470,18920,18910,18940,18910,540
|
|
20240812,094700,3048652440,18960,18900,18960,18870,8916
|
|
20240812,094600,2880138480,18910,18910,18930,18900,3693
|
|
20240812,094500,2810314520,18900,18990,19000,18900,4520
|
|
20240812,094400,2724672900,19000,18960,19000,18950,2447
|
|
20240812,094300,2678259230,18950,18990,19010,18950,3668
|
|
20240812,094200,2608655440,18990,19070,19080,18990,3626
|
|
20240812,094100,2539641720,19080,19060,19080,19060,1109
|
|
20240812,094000,2518498080,19060,19020,19060,19020,591
|
|
20240812,093900,2507253510,19020,19020,19020,19000,479
|
|
20240812,093800,2498146980,19020,19000,19030,19000,1994
|
|
20240812,093700,2460249350,19010,19000,19030,19000,885
|
|
20240812,093600,2443420920,19010,19010,19010,19000,1495
|
|
20240812,093500,2415005430,19000,19000,19030,19000,1449
|
|
20240812,093400,2387469000,18990,18970,19000,18950,3779
|
|
20240812,093300,2315800250,18980,19000,19040,18950,2102
|
|
20240812,093200,2275915950,19000,19060,19070,18970,6731
|
|
20240812,093100,2148004850,19050,19020,19060,19020,1524
|
|
20240812,093000,2118996320,19020,19060,19070,19020,573
|
|
20240812,092900,2108081570,19060,19020,19060,19000,7535
|
|
20240812,092800,1964867330,19010,19070,19070,19010,5828
|
|
20240812,092700,1853925760,19060,19110,19110,19060,3527
|
|
20240812,092600,1786627960,19110,19070,19120,19070,2745
|
|
20240812,092500,1734223430,19060,19060,19070,19060,439
|
|
20240812,092400,1725854330,19060,19110,19120,19060,5663
|
|
20240812,092300,1617735200,19110,19120,19120,19110,350
|
|
20240812,092200,1611044430,19120,19120,19120,19110,615
|
|
20240812,092100,1599290250,19120,19150,19160,19120,1277
|
|
20240812,092000,1574859110,19160,19120,19190,19110,5612
|
|
20240812,091900,1467382000,19120,19120,19120,19080,348
|
|
20240812,091800,1460735900,19080,19100,19140,19050,5044
|
|
20240812,091700,1364436370,19080,19140,19140,19080,4739
|
|
20240812,091600,1273854440,19150,19190,19200,19140,2035
|
|
20240812,091500,1234846180,19190,19140,19190,19130,2409
|
|
20240812,091400,1188722310,19150,19100,19150,19090,2940
|
|
20240812,091300,1132534740,19100,19100,19120,19100,1544
|
|
20240812,091200,1103034350,19110,19100,19110,19070,2459
|
|
20240812,091100,1056113810,19090,19140,19140,19090,3125
|
|
20240812,091000,996365310,19150,19160,19160,19140,1275
|
|
20240812,090900,971945420,19160,19180,19220,19150,5510
|
|
20240812,090800,866207600,19180,19140,19180,19130,1311
|
|
20240812,090700,841094550,19140,19090,19140,19080,4043
|
|
20240812,090600,763858130,19080,19050,19090,19030,7438
|
|
20240812,090500,622120900,19050,19080,19080,19040,5671
|
|
20240812,090400,514039560,19080,19060,19110,19060,1764
|
|
20240812,090300,480380080,19060,19110,19110,19050,5118
|
|
20240812,090200,382756730,19110,19220,19220,19100,9367
|
|
20240812,090100,203668050,19160,19170,19350,19160,5543
|
|
20240812,090000,97242490,19150,19130,19190,19130,5081
|