590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,184700,19402394260,19940,19940,19940,19940,23286
|
|
20240819,184600,19402394260,19940,19940,19940,19940,0
|
|
20240819,184500,19402394260,19940,19940,19940,19940,0
|
|
20240819,184400,19402394260,19940,19940,19940,19940,0
|
|
20240819,184300,19402394260,19940,19940,19940,19940,0
|
|
20240819,184200,19402394260,19940,19940,19940,19940,0
|
|
20240819,184100,19402394260,19940,19940,19940,19940,0
|
|
20240819,184000,19402394260,19940,19940,19940,19940,0
|
|
20240819,183900,19402394260,19940,19940,19940,19940,0
|
|
20240819,183800,19402394260,19940,19940,19940,19940,0
|
|
20240819,183700,19402394260,19940,19940,19940,19940,0
|
|
20240819,183600,19402394260,19940,19940,19940,19940,0
|
|
20240819,183500,19402394260,19940,19940,19940,19940,0
|
|
20240819,183400,19402394260,19940,19940,19940,19940,0
|
|
20240819,183300,19402394260,19940,19940,19940,19940,0
|
|
20240819,183200,19402394260,19940,19940,19940,19940,0
|
|
20240819,183100,19402394260,19940,19940,19940,19940,0
|
|
20240819,183000,19402394260,19940,19940,19940,19940,0
|
|
20240819,182900,19402394260,19940,19940,19940,19940,0
|
|
20240819,182800,19402394260,19940,19940,19940,19940,0
|
|
20240819,182700,19402394260,19940,19940,19940,19940,0
|
|
20240819,182600,19402394260,19940,19940,19940,19940,0
|
|
20240819,182500,19402394260,19940,19940,19940,19940,0
|
|
20240819,182400,19402394260,19940,19940,19940,19940,0
|
|
20240819,182300,19402394260,19940,19940,19940,19940,0
|
|
20240819,182200,19402394260,19940,19940,19940,19940,0
|
|
20240819,182100,19402394260,19940,19940,19940,19940,0
|
|
20240819,182000,19402394260,19940,19940,19940,19940,0
|
|
20240819,181900,19402394260,19940,19940,19940,19940,0
|
|
20240819,181800,19402394260,19940,19940,19940,19940,0
|
|
20240819,181700,19402394260,19940,19940,19940,19940,23286
|
|
20240819,181600,19402394260,19940,19940,19940,19940,0
|
|
20240819,181500,19402394260,19940,19940,19940,19940,0
|
|
20240819,181400,19402394260,19940,19940,19940,19940,0
|
|
20240819,181300,19402394260,19940,19940,19940,19940,0
|
|
20240819,181200,19402394260,19940,19940,19940,19940,0
|
|
20240819,181100,19402394260,19940,19940,19940,19940,0
|
|
20240819,181000,19402394260,19940,19940,19940,19940,0
|
|
20240819,180900,19402394260,19940,19940,19940,19940,0
|
|
20240819,180800,19402394260,19940,19940,19940,19940,0
|
|
20240819,180700,19402394260,19940,19940,19940,19940,0
|
|
20240819,180600,19402394260,19940,19940,19940,19940,0
|
|
20240819,180500,19402394260,19940,19940,19940,19940,0
|
|
20240819,180400,19402394260,19940,19940,19940,19940,0
|
|
20240819,180300,19402394260,19940,19940,19940,19940,0
|
|
20240819,180200,19402394260,19940,19940,19940,19940,0
|
|
20240819,180100,19402394260,19940,19940,19940,19940,0
|
|
20240819,180000,19402394260,19940,19940,19940,19940,0
|
|
20240819,175900,19402394260,19940,19940,19940,19940,0
|
|
20240819,175800,19402394260,19940,19940,19940,19940,0
|
|
20240819,175700,19402394260,19940,19940,19940,19940,0
|
|
20240819,175600,19402394260,19940,19940,19940,19940,0
|
|
20240819,175500,19402394260,19940,19940,19940,19940,0
|
|
20240819,175400,19402394260,19940,19940,19940,19940,0
|
|
20240819,175300,19402394260,19940,19940,19940,19940,0
|
|
20240819,175200,19402394260,19940,19940,19940,19940,0
|
|
20240819,175100,19402394260,19940,19940,19940,19940,0
|
|
20240819,175000,19402394260,19940,19940,19940,19940,0
|
|
20240819,174900,19402394260,19940,19940,19940,19940,0
|
|
20240819,174800,19402394260,19940,19940,19940,19940,0
|
|
20240819,174700,19402394260,19940,19940,19940,19940,23286
|
|
20240819,174600,19402394260,19940,19940,19940,19940,0
|
|
20240819,174500,19402394260,19940,19940,19940,19940,0
|
|
20240819,174400,19402394260,19940,19940,19940,19940,0
|
|
20240819,174300,19402394260,19940,19940,19940,19940,0
|
|
20240819,174200,19402394260,19940,19940,19940,19940,0
|
|
20240819,174100,19402394260,19940,19940,19940,19940,0
|
|
20240819,174000,19402394260,19940,19940,19940,19940,0
|
|
20240819,173900,19402394260,19940,19940,19940,19940,0
|
|
20240819,173800,19402394260,19940,19940,19940,19940,0
|
|
20240819,173700,19402394260,19940,19940,19940,19940,0
|
|
20240819,173600,19402394260,19940,19940,19940,19940,0
|
|
20240819,173500,19402394260,19940,19940,19940,19940,0
|
|
20240819,173400,19402394260,19940,19940,19940,19940,0
|
|
20240819,173300,19402394260,19940,19940,19940,19940,0
|
|
20240819,173200,19402394260,19940,19940,19940,19940,0
|
|
20240819,173100,19402394260,19940,19940,19940,19940,0
|
|
20240819,173000,19402394260,19940,19940,19940,19940,0
|
|
20240819,172900,19402394260,19940,19940,19940,19940,0
|
|
20240819,172800,19402394260,19940,19940,19940,19940,0
|
|
20240819,172700,19402394260,19940,19940,19940,19940,0
|
|
20240819,172600,19402394260,19940,19940,19940,19940,0
|
|
20240819,172500,19402394260,19940,19940,19940,19940,0
|
|
20240819,172400,19402394260,19940,19940,19940,19940,0
|
|
20240819,172300,19402394260,19940,19940,19940,19940,0
|
|
20240819,172200,19402394260,19940,19940,19940,19940,0
|
|
20240819,172100,19402394260,19940,19940,19940,19940,0
|
|
20240819,172000,19402394260,19940,19940,19940,19940,0
|
|
20240819,171900,19402394260,19940,19940,19940,19940,0
|
|
20240819,171800,19402394260,19940,19940,19940,19940,0
|
|
20240819,171700,19402394260,19940,19940,19940,19940,23286
|
|
20240819,171600,19402394260,19940,19940,19940,19940,0
|
|
20240819,171500,19402394260,19940,19940,19940,19940,0
|
|
20240819,171400,19402394260,19940,19940,19940,19940,0
|
|
20240819,171300,19402394260,19940,19940,19940,19940,0
|
|
20240819,171200,19402394260,19940,19940,19940,19940,0
|
|
20240819,171100,19402394260,19940,19940,19940,19940,0
|
|
20240819,171000,19402394260,19940,19940,19940,19940,0
|
|
20240819,170900,19402394260,19940,19940,19940,19940,0
|
|
20240819,170800,19402394260,19940,19940,19940,19940,0
|
|
20240819,170700,19402394260,19940,19940,19940,19940,0
|
|
20240819,170600,19402394260,19940,19940,19940,19940,0
|
|
20240819,170500,19402394260,19940,19940,19940,19940,0
|
|
20240819,170400,19402394260,19940,19940,19940,19940,0
|
|
20240819,170300,19402394260,19940,19940,19940,19940,0
|
|
20240819,170200,19402394260,19940,19940,19940,19940,0
|
|
20240819,170100,19402394260,19940,19940,19940,19940,0
|
|
20240819,170000,19402394260,19940,19940,19940,19940,0
|
|
20240819,165900,19402394260,19940,19940,19940,19940,0
|
|
20240819,165800,19402394260,19940,19940,19940,19940,0
|
|
20240819,165700,19402394260,19940,19940,19940,19940,0
|
|
20240819,165600,19402394260,19940,19940,19940,19940,0
|
|
20240819,165500,19402394260,19940,19940,19940,19940,0
|
|
20240819,165400,19402394260,19940,19940,19940,19940,0
|
|
20240819,165300,19402394260,19940,19940,19940,19940,0
|
|
20240819,165200,19402394260,19940,19940,19940,19940,0
|
|
20240819,165100,19402394260,19940,19940,19940,19940,0
|
|
20240819,165000,19402394260,19940,19940,19940,19940,0
|
|
20240819,164900,19402394260,19940,19940,19940,19940,0
|
|
20240819,164800,19402394260,19940,19940,19940,19940,0
|
|
20240819,164700,19402394260,19940,19940,19940,19940,23286
|
|
20240819,164600,19402394260,19940,19940,19940,19940,0
|
|
20240819,164500,19402394260,19940,19940,19940,19940,0
|
|
20240819,164400,19402394260,19940,19940,19940,19940,0
|
|
20240819,164300,19402394260,19940,19940,19940,19940,0
|
|
20240819,164200,19402394260,19940,19940,19940,19940,0
|
|
20240819,164100,19402394260,19940,19940,19940,19940,0
|
|
20240819,164000,19402394260,19940,19940,19940,19940,0
|
|
20240819,163900,19402394260,19940,19940,19940,19940,0
|
|
20240819,163800,19402394260,19940,19940,19940,19940,0
|
|
20240819,163700,19402394260,19940,19940,19940,19940,0
|
|
20240819,163600,19402394260,19940,19940,19940,19940,0
|
|
20240819,163500,19402394260,19940,19940,19940,19940,0
|
|
20240819,163400,19402394260,19940,19940,19940,19940,0
|
|
20240819,163300,19402394260,19940,19940,19940,19940,0
|
|
20240819,163200,19402394260,19940,19940,19940,19940,0
|
|
20240819,163100,19402394260,19940,19940,19940,19940,0
|
|
20240819,163000,19402394260,19940,19940,19940,19940,0
|
|
20240819,162900,19402394260,19940,19940,19940,19940,0
|
|
20240819,162800,19402394260,19940,19940,19940,19940,0
|
|
20240819,162700,19402394260,19940,19940,19940,19940,0
|
|
20240819,162600,19402394260,19940,19940,19940,19940,0
|
|
20240819,162500,19402394260,19940,19940,19940,19940,0
|
|
20240819,162400,19402394260,19940,19940,19940,19940,0
|
|
20240819,162300,19402394260,19940,19940,19940,19940,0
|
|
20240819,162200,19402394260,19940,19940,19940,19940,0
|
|
20240819,162100,19402394260,19940,19940,19940,19940,0
|
|
20240819,162000,19402394260,19940,19940,19940,19940,0
|
|
20240819,161900,19402394260,19940,19940,19940,19940,0
|
|
20240819,161800,19402394260,19940,19940,19940,19940,0
|
|
20240819,161700,19402394260,19940,19940,19940,19940,23286
|
|
20240819,161600,19402394260,19940,19940,19940,19940,0
|
|
20240819,161500,19402394260,19940,19940,19940,19940,0
|
|
20240819,161400,19402394260,19940,19940,19940,19940,0
|
|
20240819,161300,19402394260,19940,19940,19940,19940,0
|
|
20240819,161200,19402394260,19940,19940,19940,19940,0
|
|
20240819,161100,19402394260,19940,19940,19940,19940,0
|
|
20240819,161000,19402394260,19940,19940,19940,19940,0
|
|
20240819,160900,19402394260,19940,19940,19940,19940,0
|
|
20240819,160800,19402394260,19940,19940,19940,19940,0
|
|
20240819,160700,19402394260,19940,19940,19940,19940,0
|
|
20240819,160600,19402394260,19940,19940,19940,19940,0
|
|
20240819,160500,19402394260,19940,19940,19940,19940,0
|
|
20240819,160400,19402394260,19940,19940,19940,19940,0
|
|
20240819,160300,19402394260,19940,19940,19940,19940,0
|
|
20240819,160200,19402394260,19940,19940,19940,19940,0
|
|
20240819,160100,19402394260,19940,19940,19940,19940,0
|
|
20240819,160000,19402394260,19940,19940,19940,19940,0
|
|
20240819,155900,19402394260,19940,19940,19940,19940,0
|
|
20240819,155800,19402394260,19940,19940,19940,19940,0
|
|
20240819,155700,19402394260,19940,19940,19940,19940,0
|
|
20240819,155600,19402394260,19940,19940,19940,19940,0
|
|
20240819,155500,19402394260,19940,19940,19940,19940,0
|
|
20240819,155400,19402394260,19940,19940,19940,19940,0
|
|
20240819,155300,19402394260,19940,19940,19940,19940,0
|
|
20240819,155200,19402394260,19940,19940,19940,19940,0
|
|
20240819,155100,19402394260,19940,19940,19940,19940,0
|
|
20240819,155000,19402394260,19940,19940,19940,19940,0
|
|
20240819,154900,19402394260,19940,19940,19940,19940,0
|
|
20240819,154800,19402394260,19940,19940,19940,19940,0
|
|
20240819,154700,19402394260,19940,19940,19940,19940,23286
|
|
20240819,154600,19402394260,19940,19940,19940,19940,0
|
|
20240819,154500,19402394260,19940,19940,19940,19940,0
|
|
20240819,154400,19402394260,19940,19940,19940,19940,0
|
|
20240819,154300,19402394260,19940,19940,19940,19940,0
|
|
20240819,154200,19402394260,19940,19940,19940,19940,0
|
|
20240819,154100,19402394260,19940,19940,19940,19940,0
|
|
20240819,154000,19402394260,19940,19940,19940,19940,0
|
|
20240819,153900,19402394260,19940,19940,19940,19940,0
|
|
20240819,153800,19402394260,19940,19940,19940,19940,0
|
|
20240819,153700,19402394260,19940,19940,19940,19940,0
|
|
20240819,153600,19402394260,19940,19940,19940,19940,0
|
|
20240819,153500,19402394260,19940,19940,19940,19940,0
|
|
20240819,153400,19402394260,19940,19940,19940,19940,0
|
|
20240819,153300,19402394260,19940,19940,19940,19940,0
|
|
20240819,153200,19402394260,19940,19940,19940,19940,0
|
|
20240819,153100,19402394260,19940,19940,19940,19940,0
|
|
20240819,153000,19402394260,19940,19940,19940,19940,23286
|
|
20240819,152900,18938071420,19930,19930,19930,19930,0
|
|
20240819,152800,18938071420,19930,19930,19930,19930,0
|
|
20240819,152700,18938071420,19930,19930,19930,19930,0
|
|
20240819,152600,18938071420,19930,19930,19930,19930,0
|
|
20240819,152500,18938071420,19930,19930,19930,19930,0
|
|
20240819,152400,18938071420,19930,19930,19930,19930,0
|
|
20240819,152300,18938071420,19930,19930,19930,19930,0
|
|
20240819,152200,18938071420,19930,19930,19930,19930,0
|
|
20240819,152100,18938071420,19930,19930,19930,19930,0
|
|
20240819,152000,18938071420,19930,19930,19930,19930,0
|
|
20240819,151900,18938071420,19930,19910,19940,19870,2061
|
|
20240819,151800,18897038850,19940,19960,19960,19880,2281
|
|
20240819,151700,18851575440,19930,19940,19990,19930,5598
|
|
20240819,151600,18739756020,19950,19940,19990,19920,5374
|
|
20240819,151500,18632530670,19940,19980,19990,19940,9092
|
|
20240819,151400,18450969290,19970,19990,19990,19970,5833
|
|
20240819,151300,18334388700,19990,19980,19990,19970,5809
|
|
20240819,151200,18218313770,19980,19980,19990,19960,5085
|
|
20240819,151100,18116731520,19980,19980,19990,19940,5951
|
|
20240819,151000,17997860500,19960,19990,19990,19940,6018
|
|
20240819,150900,17877674690,19980,19990,20000,19940,5294
|
|
20240819,150800,17771914240,19990,19980,20000,19970,6189
|
|
20240819,150700,17648227060,19970,20000,20000,19950,8389
|
|
20240819,150600,17480641860,19990,20000,20000,19980,5869
|
|
20240819,150500,17363296420,20000,20000,20000,19990,6187
|
|
20240819,150400,17239567030,20000,19990,20000,19970,6716
|
|
20240819,150300,17105285760,19990,19990,20000,19980,5330
|
|
20240819,150200,16998725180,19980,19990,20000,19970,8988
|
|
20240819,150100,16819099970,19990,19980,20000,19960,6630
|
|
20240819,150000,16686593940,19990,19990,20000,19970,5627
|
|
20240819,145900,16574129320,19980,19980,20000,19930,5889
|
|
20240819,145800,16456505530,19970,19990,19990,19930,5236
|
|
20240819,145700,16351976210,19990,19990,20000,19970,7296
|
|
20240819,145600,16206167110,19990,19990,19990,19980,6342
|
|
20240819,145500,16079397760,19990,19990,20000,19980,10661
|
|
20240819,145400,15866299700,19990,19970,19990,19960,7157
|
|
20240819,145300,15723333980,19970,19940,19970,19930,11748
|
|
20240819,145200,15488903740,19950,19940,19950,19920,7269
|
|
20240819,145100,15343956050,19930,19930,19940,19920,5771
|
|
20240819,145000,15228931410,19920,19920,19930,19900,6012
|
|
20240819,144900,15109155010,19920,19910,19920,19900,8700
|
|
20240819,144800,14935915800,19910,19900,19910,19880,7569
|
|
20240819,144700,14785282980,19900,19890,19900,19880,5484
|
|
20240819,144600,14676182840,19880,19870,19890,19860,6166
|
|
20240819,144500,14553602720,19870,19880,19890,19860,3830
|
|
20240819,144400,14477467060,19870,19880,19880,19850,3338
|
|
20240819,144300,14411137940,19880,19860,19880,19850,3116
|
|
20240819,144200,14349218830,19860,19860,19880,19840,4363
|
|
20240819,144100,14262573640,19860,19890,19890,19850,4711
|
|
20240819,144000,14168955790,19890,19870,19890,19860,3593
|
|
20240819,143900,14097527410,19860,19880,19880,19860,3314
|
|
20240819,143800,14031657390,19880,19850,19880,19850,3358
|
|
20240819,143700,13964943110,19860,19880,19880,19840,3547
|
|
20240819,143600,13894472960,19860,19860,19880,19850,3826
|
|
20240819,143500,13818439780,19870,19870,19880,19830,3359
|
|
20240819,143400,13751690880,19850,19820,19880,19810,4488
|
|
20240819,143300,13662645200,19820,19860,19880,19820,7260
|
|
20240819,143200,13518498810,19870,19870,19870,19850,4277
|
|
20240819,143100,13433529270,19870,19860,19870,19830,6502
|
|
20240819,143000,13304379180,19860,19840,19870,19820,3624
|
|
20240819,142900,13232470330,19830,19830,19840,19800,4819
|
|
20240819,142800,13136954660,19840,19870,19870,19810,3458
|
|
20240819,142700,13068365860,19870,19850,19870,19840,4335
|
|
20240819,142600,12982293060,19850,19840,19850,19830,3771
|
|
20240819,142500,12907458700,19840,19830,19840,19800,4891
|
|
20240819,142400,12810471520,19830,19810,19830,19810,3301
|
|
20240819,142300,12745035740,19810,19830,19830,19790,5866
|
|
20240819,142200,12628813210,19830,19800,19830,19800,3289
|
|
20240819,142100,12563620240,19800,19850,19860,19800,5182
|
|
20240819,142000,12460893220,19860,19860,19870,19840,3622
|
|
20240819,141900,12388982230,19840,19830,19860,19820,4521
|
|
20240819,141800,12299247260,19840,19880,19880,19820,6351
|
|
20240819,141700,12173140890,19880,19890,19890,19850,3379
|
|
20240819,141600,12105986500,19900,19900,19910,19870,4160
|
|
20240819,141500,12023252810,19900,19890,19900,19870,3752
|
|
20240819,141400,11948612350,19890,19880,19900,19880,3492
|
|
20240819,141300,11879151370,19880,19890,19890,19830,5136
|
|
20240819,141200,11777066940,19890,19870,19890,19860,6201
|
|
20240819,141100,11653790100,19870,19870,19880,19850,3539
|
|
20240819,141000,11583465230,19850,19860,19880,19840,4831
|
|
20240819,140900,11487507380,19860,19860,19880,19840,3932
|
|
20240819,140800,11409410570,19860,19820,19860,19820,8119
|
|
20240819,140700,11248383550,19820,19820,19820,19790,3980
|
|
20240819,140600,11169533960,19820,19800,19820,19790,3671
|
|
20240819,140500,11096810770,19820,19800,19820,19780,3802
|
|
20240819,140400,11021516300,19800,19780,19800,19750,3641
|
|
20240819,140300,10949447360,19780,19780,19790,19750,2675
|
|
20240819,140200,10896572370,19790,19800,19800,19780,5728
|
|
20240819,140100,10783243010,19790,19810,19810,19790,3387
|
|
20240819,140000,10716174040,19810,19800,19810,19800,1093
|
|
20240819,135900,10694522750,19810,19800,19810,19800,1174
|
|
20240819,135800,10671271360,19800,19800,19800,19790,1125
|
|
20240819,135700,10648997960,19800,19790,19800,19780,2099
|
|
20240819,135600,10607456640,19790,19810,19820,19780,4584
|
|
20240819,135500,10516700030,19810,19850,19850,19810,4198
|
|
20240819,135400,10433482810,19850,19840,19850,19830,1351
|
|
20240819,135300,10406677380,19830,19850,19850,19830,1213
|
|
20240819,135200,10382606950,19860,19840,19860,19830,1815
|
|
20240819,135100,10346588280,19840,19840,19850,19830,1608
|
|
20240819,135000,10314685490,19840,19840,19850,19830,1848
|
|
20240819,134900,10278022690,19840,19830,19860,19820,2077
|
|
20240819,134800,10236822240,19830,19860,19870,19820,4741
|
|
20240819,134700,10142715200,19860,19870,19880,19850,2119
|
|
20240819,134600,10100617320,19860,19850,19870,19850,3642
|
|
20240819,134500,10028265400,19860,19860,19870,19840,1985
|
|
20240819,134400,9988852270,19870,19820,19870,19810,1517
|
|
20240819,134300,9958747320,19820,19880,19880,19810,6881
|
|
20240819,134200,9822153930,19880,19880,19890,19870,1093
|
|
20240819,134100,9800424930,19880,19890,19890,19870,1491
|
|
20240819,134000,9770779020,19890,19860,19890,19860,2421
|
|
20240819,133900,9722651470,19860,19880,19880,19850,1331
|
|
20240819,133800,9696204750,19890,19850,19890,19840,1312
|
|
20240819,133700,9670143180,19850,19910,19910,19840,5958
|
|
20240819,133600,9551706910,19910,19900,19910,19900,2689
|
|
20240819,133500,9498180680,19900,19890,19900,19890,1934
|
|
20240819,133400,9459701640,19890,19890,19900,19890,2189
|
|
20240819,133300,9416154800,19890,19890,19900,19880,2371
|
|
20240819,133200,9368991350,19890,19890,19900,19880,1820
|
|
20240819,133100,9332786330,19890,19900,19900,19880,1805
|
|
20240819,133000,9296875870,19900,19890,19900,19870,3837
|
|
20240819,132900,9220554700,19900,19880,19900,19880,3933
|
|
20240819,132800,9142326060,19880,19870,19890,19860,3054
|
|
20240819,132700,9081615570,19870,19870,19880,19850,1729
|
|
20240819,132600,9047264590,19880,19870,19890,19850,2192
|
|
20240819,132500,9003719800,19890,19900,19900,19860,3355
|
|
20240819,132400,8936991080,19900,19900,19910,19860,4067
|
|
20240819,132300,8856118280,19900,19890,19930,19880,8997
|
|
20240819,132200,8677076350,19900,19890,19900,19870,3330
|
|
20240819,132100,8610847210,19880,19870,19890,19870,3362
|
|
20240819,132000,8544014580,19880,19860,19880,19860,1696
|
|
20240819,131900,8510317010,19870,19870,19870,19850,2204
|
|
20240819,131800,8466537860,19860,19840,19870,19830,3250
|
|
20240819,131700,8402007290,19840,19800,19840,19800,9435
|
|
20240819,131600,8215010400,19800,19790,19800,19780,2070
|
|
20240819,131500,8174041310,19790,19790,19790,19780,1560
|
|
20240819,131400,8143169370,19780,19760,19780,19750,5444
|
|
20240819,131300,8035576600,19760,19760,19760,19740,673
|
|
20240819,131200,8022284520,19760,19750,19760,19730,1075
|
|
20240819,131100,8001057490,19760,19760,19760,19740,1471
|
|
20240819,131000,7972000440,19760,19750,19770,19740,1966
|
|
20240819,130900,7933171560,19760,19770,19770,19740,2009
|
|
20240819,130800,7893486780,19770,19760,19770,19760,843
|
|
20240819,130700,7876822950,19770,19780,19790,19770,1250
|
|
20240819,130600,7852102460,19780,19770,19790,19770,897
|
|
20240819,130500,7834359990,19780,19770,19780,19770,673
|
|
20240819,130400,7821048280,19770,19780,19780,19770,637
|
|
20240819,130300,7808453930,19780,19790,19790,19780,821
|
|
20240819,130200,7792213410,19780,19790,19790,19780,1934
|
|
20240819,130100,7753955840,19800,19800,19800,19790,981
|
|
20240819,130000,7734533830,19800,19810,19810,19800,1515
|
|
20240819,125900,7704530420,19800,19830,19830,19800,2637
|
|
20240819,125800,7652279590,19820,19850,19850,19820,2669
|
|
20240819,125700,7599357610,19850,19830,19850,19830,3025
|
|
20240819,125600,7539361590,19830,19790,19830,19780,12807
|
|
20240819,125500,7285821360,19790,19770,19790,19770,2955
|
|
20240819,125400,7227366430,19780,19790,19790,19770,1473
|
|
20240819,125300,7198226800,19780,19750,19790,19750,6638
|
|
20240819,125200,7066995900,19750,19700,19750,19690,5751
|
|
20240819,125100,6953598390,19700,19680,19700,19670,2911
|
|
20240819,125000,6896295860,19680,19690,19700,19670,1576
|
|
20240819,124900,6865275240,19690,19680,19690,19680,844
|
|
20240819,124800,6848657190,19680,19680,19690,19670,719
|
|
20240819,124700,6834507900,19680,19680,19680,19670,635
|
|
20240819,124600,6822013120,19680,19660,19680,19660,1070
|
|
20240819,124500,6800961380,19650,19680,19680,19650,2636
|
|
20240819,124400,6749105290,19690,19690,19700,19690,745
|
|
20240819,124300,6734432370,19690,19700,19700,19690,1085
|
|
20240819,124200,6713058390,19690,19700,19700,19690,486
|
|
20240819,124100,6703488400,19700,19690,19700,19690,794
|
|
20240819,124000,6687851720,19690,19690,19700,19690,1331
|
|
20240819,123900,6661642030,19690,19700,19700,19690,820
|
|
20240819,123800,6645491670,19700,19710,19710,19700,859
|
|
20240819,123700,6628566740,19720,19710,19720,19700,1626
|
|
20240819,123600,6596512580,19710,19720,19720,19700,1579
|
|
20240819,123500,6565387690,19710,19700,19710,19700,1825
|
|
20240819,123400,6529418820,19700,19710,19710,19690,1790
|
|
20240819,123300,6494144430,19700,19680,19710,19680,3345
|
|
20240819,123200,6428282970,19680,19670,19680,19670,925
|
|
20240819,123100,6410083930,19680,19670,19680,19670,680
|
|
20240819,123000,6396702600,19670,19700,19700,19670,2827
|
|
20240819,122900,6341035940,19700,19680,19700,19680,3288
|
|
20240819,122800,6276283760,19680,19670,19690,19670,2806
|
|
20240819,122700,6221049580,19670,19650,19680,19650,7727
|
|
20240819,122600,6069087060,19650,19640,19660,19630,1033
|
|
20240819,122500,6048796080,19640,19640,19640,19630,804
|
|
20240819,122400,6033007040,19640,19660,19660,19640,996
|
|
20240819,122300,6013435680,19660,19660,19670,19660,693
|
|
20240819,122200,5999807310,19660,19670,19670,19660,1448
|
|
20240819,122100,5971329600,19670,19680,19690,19660,3060
|
|
20240819,122000,5911111610,19680,19660,19680,19650,2825
|
|
20240819,121900,5855527020,19660,19650,19670,19640,1854
|
|
20240819,121800,5819083760,19650,19560,19670,19560,25043
|
|
20240819,121700,5328272090,19570,19560,19570,19550,399
|
|
20240819,121600,5320465990,19560,19560,19570,19560,744
|
|
20240819,121500,5305909280,19560,19550,19560,19550,1571
|
|
20240819,121400,5275181120,19550,19540,19560,19540,451
|
|
20240819,121300,5266366830,19550,19550,19550,19540,949
|
|
20240819,121200,5247816260,19540,19540,19550,19540,3982
|
|
20240819,121100,5169988130,19530,19490,19530,19490,5275
|
|
20240819,121000,5067062120,19500,19500,19500,19490,665
|
|
20240819,120900,5054096270,19500,19490,19500,19490,411
|
|
20240819,120800,5046082240,19500,19500,19500,19490,526
|
|
20240819,120700,5035825790,19500,19490,19500,19490,694
|
|
20240819,120600,5022295480,19490,19490,19500,19490,479
|
|
20240819,120500,5012957510,19490,19490,19500,19490,3505
|
|
20240819,120400,4944622010,19490,19490,19500,19490,371
|
|
20240819,120300,4937388640,19490,19490,19500,19480,1179
|
|
20240819,120200,4914411060,19490,19480,19490,19470,529
|
|
20240819,120100,4904103210,19480,19480,19490,19480,439
|
|
20240819,120000,4895548640,19480,19470,19480,19470,596
|
|
20240819,115900,4883939220,19470,19490,19490,19470,618
|
|
20240819,115800,4871898440,19480,19460,19490,19460,182
|
|
20240819,115700,4868354260,19490,19460,19490,19450,3492
|
|
20240819,115600,4800334710,19450,19460,19470,19450,1037
|
|
20240819,115500,4780148620,19470,19460,19470,19450,631
|
|
20240819,115400,4767867150,19460,19450,19460,19440,1498
|
|
20240819,115300,4738728450,19450,19460,19460,19450,463
|
|
20240819,115200,4729718730,19460,19420,19470,19420,3188
|
|
20240819,115100,4667733360,19420,19410,19420,19400,3645
|
|
20240819,115000,4596951710,19420,19410,19420,19400,687
|
|
20240819,114900,4583614020,19410,19400,19410,19400,513
|
|
20240819,114800,4573657450,19400,19420,19420,19400,1657
|
|
20240819,114700,4541493670,19410,19420,19420,19410,1376
|
|
20240819,114600,4514784030,19430,19420,19430,19410,456
|
|
20240819,114500,4505925030,19420,19430,19430,19410,640
|
|
20240819,114400,4493492780,19440,19420,19440,19420,509
|
|
20240819,114300,4483603150,19430,19440,19440,19430,1848
|
|
20240819,114200,4447681360,19440,19400,19440,19400,396
|
|
20240819,114100,4439987200,19420,19450,19460,19420,587
|
|
20240819,114000,4428570270,19440,19440,19470,19440,503
|
|
20240819,113900,4418785460,19440,19450,19460,19430,542
|
|
20240819,113800,4408245460,19460,19430,19460,19430,765
|
|
20240819,113700,4393365350,19460,19440,19460,19440,1220
|
|
20240819,113600,4369635990,19440,19440,19450,19430,1209
|
|
20240819,113500,4346135710,19440,19430,19440,19400,1185
|
|
20240819,113400,4323118360,19430,19420,19440,19420,601
|
|
20240819,113300,4311441520,19430,19420,19430,19410,652
|
|
20240819,113200,4298774800,19420,19400,19430,19400,354
|
|
20240819,113100,4291898330,19400,19410,19430,19400,814
|
|
20240819,113000,4276099390,19400,19440,19460,19400,3256
|
|
20240819,112900,4212829850,19450,19440,19450,19440,523
|
|
20240819,112800,4202659310,19450,19450,19450,19440,874
|
|
20240819,112700,4185660360,19440,19450,19460,19430,1853
|
|
20240819,112600,4149626390,19460,19450,19470,19450,410
|
|
20240819,112500,4141647770,19460,19450,19460,19440,1014
|
|
20240819,112400,4121923830,19450,19410,19450,19410,2695
|
|
20240819,112300,4069548250,19410,19380,19420,19380,3454
|
|
20240819,112200,4002541460,19380,19380,19390,19370,1388
|
|
20240819,112100,3975642770,19380,19360,19380,19340,623
|
|
20240819,112000,3963576820,19360,19340,19370,19340,372
|
|
20240819,111900,3956377440,19340,19340,19340,19330,380
|
|
20240819,111800,3949031190,19320,19340,19350,19320,586
|
|
20240819,111700,3937697130,19340,19340,19350,19340,490
|
|
20240819,111600,3928220460,19320,19340,19350,19320,394
|
|
20240819,111500,3920599730,19320,19350,19360,19320,2831
|
|
20240819,111400,3865853640,19350,19370,19370,19350,612
|
|
20240819,111300,3854005850,19370,19360,19380,19360,550
|
|
20240819,111200,3843352310,19370,19370,19370,19350,551
|
|
20240819,111100,3832682510,19370,19340,19370,19340,743
|
|
20240819,111000,3818298440,19340,19350,19350,19340,363
|
|
20240819,110900,3811275490,19350,19340,19350,19340,539
|
|
20240819,110800,3800847820,19350,19320,19350,19310,1346
|
|
20240819,110700,3774837840,19320,19310,19320,19310,413
|
|
20240819,110600,3766862720,19310,19300,19310,19300,404
|
|
20240819,110500,3759061900,19320,19310,19320,19310,10
|
|
20240819,110400,3758868780,19310,19300,19310,19290,412
|
|
20240819,110300,3750917480,19290,19310,19310,19280,364
|
|
20240819,110200,3743895720,19320,19300,19320,19300,380
|
|
20240819,110100,3736559310,19320,19310,19320,19310,436
|
|
20240819,110000,3728136090,19300,19290,19300,19270,303
|
|
20240819,105900,3722289870,19300,19290,19300,19290,254
|
|
20240819,105800,3717389260,19280,19290,19300,19280,731
|
|
20240819,105700,3703288630,19290,19300,19300,19280,597
|
|
20240819,105600,3691771540,19300,19290,19300,19290,529
|
|
20240819,105500,3681562020,19290,19280,19300,19280,327
|
|
20240819,105400,3675254130,19290,19290,19290,19290,333
|
|
20240819,105300,3668830560,19290,19300,19300,19290,306
|
|
20240819,105200,3662925670,19280,19280,19280,19280,138
|
|
20240819,105100,3660265030,19280,19290,19300,19280,384
|
|
20240819,105000,3652856160,19310,19300,19310,19290,1614
|
|
20240819,104900,3621712410,19300,19300,19330,19290,1359
|
|
20240819,104800,3595469590,19290,19300,19320,19260,8668
|
|
20240819,104700,3428398330,19300,19280,19300,19270,2112
|
|
20240819,104600,3387664190,19280,19250,19280,19250,485
|
|
20240819,104500,3378316010,19260,19250,19270,19240,565
|
|
20240819,104400,3367434110,19260,19250,19260,19250,355
|
|
20240819,104300,3360600220,19250,19240,19250,19240,47
|
|
20240819,104200,3359695480,19250,19250,19250,19240,1353
|
|
20240819,104100,3333661650,19250,19260,19260,19250,518
|
|
20240819,104000,3323688150,19250,19230,19250,19230,1368
|
|
20240819,103900,3297369030,19220,19220,19220,19200,758
|
|
20240819,103800,3282804770,19210,19210,19210,19200,418
|
|
20240819,103700,3274775370,19210,19230,19230,19210,632
|
|
20240819,103600,3262626530,19230,19230,19240,19220,902
|
|
20240819,103500,3245285080,19230,19230,19240,19230,364
|
|
20240819,103400,3238282830,19230,19240,19240,19230,589
|
|
20240819,103300,3226953130,19240,19270,19280,19240,1707
|
|
20240819,103200,3194080070,19270,19270,19280,19270,319
|
|
20240819,103100,3187932090,19270,19260,19270,19260,284
|
|
20240819,103000,3182462160,19270,19270,19270,19250,673
|
|
20240819,102900,3169502160,19260,19260,19260,19250,186
|
|
20240819,102800,3165920220,19260,19250,19260,19250,819
|
|
20240819,102700,3150150760,19250,19270,19270,19250,737
|
|
20240819,102600,3135957130,19270,19270,19270,19260,850
|
|
20240819,102500,3119580160,19260,19270,19270,19260,462
|
|
20240819,102400,3110679430,19270,19250,19270,19250,418
|
|
20240819,102300,3102628750,19260,19240,19260,19230,437
|
|
20240819,102200,3094218830,19230,19240,19250,19230,443
|
|
20240819,102100,3085692070,19250,19240,19250,19240,359
|
|
20240819,102000,3078782180,19240,19260,19270,19240,493
|
|
20240819,101900,3069286410,19260,19250,19260,19250,272
|
|
20240819,101800,3064047890,19260,19240,19260,19240,530
|
|
20240819,101700,3053843360,19260,19270,19270,19260,729
|
|
20240819,101600,3039799110,19270,19260,19270,19240,458
|
|
20240819,101500,3030979050,19260,19260,19280,19250,1626
|
|
20240819,101400,2999650590,19270,19260,19270,19260,604
|
|
20240819,101300,2988013810,19260,19260,19270,19240,1367
|
|
20240819,101200,2961694350,19260,19270,19280,19260,729
|
|
20240819,101100,2947646520,19270,19280,19290,19270,370
|
|
20240819,101000,2940513260,19280,19280,19280,19270,580
|
|
20240819,100900,2929331310,19270,19270,19280,19260,322
|
|
20240819,100800,2923127030,19270,19280,19280,19270,315
|
|
20240819,100700,2917056960,19280,19260,19280,19260,628
|
|
20240819,100600,2904957600,19260,19280,19280,19250,1282
|
|
20240819,100500,2880254110,19280,19260,19290,19240,2795
|
|
20240819,100400,2826398480,19240,19240,19260,19240,455
|
|
20240819,100300,2817640930,19250,19210,19260,19200,436
|
|
20240819,100200,2809252620,19260,19260,19270,19180,1848
|
|
20240819,100100,2773726690,19260,19280,19280,19250,1442
|
|
20240819,100000,2745943260,19280,19310,19320,19280,1831
|
|
20240819,095900,2710616100,19310,19330,19340,19300,391
|
|
20240819,095800,2703059120,19330,19320,19330,19290,829
|
|
20240819,095700,2687051470,19310,19310,19310,19300,394
|
|
20240819,095600,2679443570,19320,19330,19330,19320,1039
|
|
20240819,095500,2659360590,19330,19330,19340,19330,399
|
|
20240819,095400,2651647850,19330,19330,19330,19300,431
|
|
20240819,095300,2643322050,19330,19300,19330,19290,526
|
|
20240819,095200,2633161740,19300,19260,19340,19260,3633
|
|
20240819,095100,2563103280,19250,19260,19260,19240,1518
|
|
20240819,095000,2533873080,19260,19300,19360,19250,2202
|
|
20240819,094900,2491328220,19320,19190,19340,19190,3159
|
|
20240819,094800,2430556740,19190,19210,19210,19170,2109
|
|
20240819,094700,2390104570,19230,19170,19250,19140,3414
|
|
20240819,094600,2324640880,19170,19190,19270,19150,5230
|
|
20240819,094500,2224407570,19200,19130,19200,19130,2254
|
|
20240819,094400,2181243140,19140,19120,19150,19120,1475
|
|
20240819,094300,2153020160,19130,19140,19150,19130,4184
|
|
20240819,094200,2072955990,19140,19190,19190,19140,6533
|
|
20240819,094100,1947785790,19200,19180,19200,19180,918
|
|
20240819,094000,1930172180,19190,19200,19220,19180,600
|
|
20240819,093900,1918649570,19200,19180,19220,19180,1067
|
|
20240819,093800,1898167420,19190,19190,19190,19180,584
|
|
20240819,093700,1886963280,19190,19170,19200,19160,1950
|
|
20240819,093600,1849573900,19160,19190,19190,19160,2890
|
|
20240819,093500,1794180510,19190,19200,19200,19180,1141
|
|
20240819,093400,1772280920,19200,19230,19230,19200,2467
|
|
20240819,093300,1724908860,19230,19300,19300,19220,1362
|
|
20240819,093200,1698668850,19310,19340,19340,19310,1271
|
|
20240819,093100,1674114580,19350,19350,19380,19350,2527
|
|
20240819,093000,1625198860,19350,19380,19380,19350,2740
|
|
20240819,092900,1572167110,19370,19350,19380,19350,765
|
|
20240819,092800,1557354310,19360,19390,19390,19360,1383
|
|
20240819,092700,1530556170,19390,19450,19450,19390,2472
|
|
20240819,092600,1482524400,19460,19490,19490,19450,904
|
|
20240819,092500,1464918590,19490,19490,19500,19480,1116
|
|
20240819,092400,1443159570,19490,19460,19500,19430,11452
|
|
20240819,092300,1220309600,19460,19440,19460,19440,1648
|
|
20240819,092200,1188245470,19450,19470,19470,19440,580
|
|
20240819,092100,1176965450,19460,19490,19500,19460,4194
|
|
20240819,092000,1095265870,19490,19460,19500,19450,3787
|
|
20240819,091900,1021470980,19470,19460,19470,19450,569
|
|
20240819,091800,1010398240,19460,19470,19490,19460,3185
|
|
20240819,091700,948364830,19470,19450,19470,19450,1127
|
|
20240819,091600,926425350,19450,19370,19450,19370,5091
|
|
20240819,091500,827493940,19370,19410,19410,19370,1390
|
|
20240819,091400,800558250,19410,19380,19450,19370,2019
|
|
20240819,091300,761393250,19380,19400,19400,19380,2358
|
|
20240819,091200,715670140,19400,19460,19460,19390,503
|
|
20240819,091100,705907100,19460,19490,19490,19420,1726
|
|
20240819,091000,672285100,19490,19420,19500,19420,4639
|
|
20240819,090900,581974750,19420,19380,19490,19380,2707
|
|
20240819,090800,529322240,19390,19380,19410,19360,5545
|
|
20240819,090700,421831990,19380,19310,19380,19310,3989
|
|
20240819,090600,344581530,19310,19350,19350,19280,818
|
|
20240819,090500,328774520,19340,19270,19350,19250,4298
|
|
20240819,090400,245916220,19270,19280,19280,19260,645
|
|
20240819,090300,233484780,19280,19240,19290,19200,1483
|
|
20240819,090200,204923580,19150,19220,19240,19150,2943
|
|
20240819,090100,148406530,19220,19310,19330,19220,2744
|
|
20240819,090000,95501340,19300,19310,19360,19290,4946
|