618 lines
34 KiB
CSV
618 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,191500,57579073090,18230,18230,18230,18230,167942
|
|
20240819,191400,57579073090,18230,18230,18230,18230,0
|
|
20240819,191300,57579073090,18230,18230,18230,18230,0
|
|
20240819,191200,57579073090,18230,18230,18230,18230,0
|
|
20240819,191100,57579073090,18230,18230,18230,18230,0
|
|
20240819,191000,57579073090,18230,18230,18230,18230,0
|
|
20240819,190900,57579073090,18230,18230,18230,18230,0
|
|
20240819,190800,57579073090,18230,18230,18230,18230,0
|
|
20240819,190700,57579073090,18230,18230,18230,18230,0
|
|
20240819,190600,57579073090,18230,18230,18230,18230,0
|
|
20240819,190500,57579073090,18230,18230,18230,18230,0
|
|
20240819,190400,57579073090,18230,18230,18230,18230,0
|
|
20240819,190300,57579073090,18230,18230,18230,18230,0
|
|
20240819,190200,57579073090,18230,18230,18230,18230,0
|
|
20240819,190100,57579073090,18230,18230,18230,18230,0
|
|
20240819,190000,57579073090,18230,18230,18230,18230,0
|
|
20240819,185900,57579073090,18230,18230,18230,18230,0
|
|
20240819,185800,57579073090,18230,18230,18230,18230,0
|
|
20240819,185700,57579073090,18230,18230,18230,18230,0
|
|
20240819,185600,57579073090,18230,18230,18230,18230,0
|
|
20240819,185500,57579073090,18230,18230,18230,18230,0
|
|
20240819,185400,57579073090,18230,18230,18230,18230,0
|
|
20240819,185300,57579073090,18230,18230,18230,18230,0
|
|
20240819,185200,57579073090,18230,18230,18230,18230,0
|
|
20240819,185100,57579073090,18230,18230,18230,18230,0
|
|
20240819,185000,57579073090,18230,18230,18230,18230,0
|
|
20240819,184900,57579073090,18230,18230,18230,18230,0
|
|
20240819,184800,57579073090,18230,18230,18230,18230,0
|
|
20240819,184700,57579073090,18230,18230,18230,18230,0
|
|
20240819,184600,57579073090,18230,18230,18230,18230,0
|
|
20240819,184500,57579073090,18230,18230,18230,18230,167942
|
|
20240819,184400,57579073090,18230,18230,18230,18230,0
|
|
20240819,184300,57579073090,18230,18230,18230,18230,0
|
|
20240819,184200,57579073090,18230,18230,18230,18230,0
|
|
20240819,184100,57579073090,18230,18230,18230,18230,0
|
|
20240819,184000,57579073090,18230,18230,18230,18230,0
|
|
20240819,183900,57579073090,18230,18230,18230,18230,0
|
|
20240819,183800,57579073090,18230,18230,18230,18230,0
|
|
20240819,183700,57579073090,18230,18230,18230,18230,0
|
|
20240819,183600,57579073090,18230,18230,18230,18230,0
|
|
20240819,183500,57579073090,18230,18230,18230,18230,0
|
|
20240819,183400,57579073090,18230,18230,18230,18230,0
|
|
20240819,183300,57579073090,18230,18230,18230,18230,0
|
|
20240819,183200,57579073090,18230,18230,18230,18230,0
|
|
20240819,183100,57579073090,18230,18230,18230,18230,0
|
|
20240819,183000,57579073090,18230,18230,18230,18230,0
|
|
20240819,182900,57579073090,18230,18230,18230,18230,0
|
|
20240819,182800,57579073090,18230,18230,18230,18230,0
|
|
20240819,182700,57579073090,18230,18230,18230,18230,0
|
|
20240819,182600,57579073090,18230,18230,18230,18230,0
|
|
20240819,182500,57579073090,18230,18230,18230,18230,0
|
|
20240819,182400,57579073090,18230,18230,18230,18230,0
|
|
20240819,182300,57579073090,18230,18230,18230,18230,0
|
|
20240819,182200,57579073090,18230,18230,18230,18230,0
|
|
20240819,182100,57579073090,18230,18230,18230,18230,0
|
|
20240819,182000,57579073090,18230,18230,18230,18230,0
|
|
20240819,181900,57579073090,18230,18230,18230,18230,0
|
|
20240819,181800,57579073090,18230,18230,18230,18230,0
|
|
20240819,181700,57579073090,18230,18230,18230,18230,0
|
|
20240819,181600,57579073090,18230,18230,18230,18230,0
|
|
20240819,181500,57579073090,18230,18230,18230,18230,167942
|
|
20240819,181400,57579073090,18230,18230,18230,18230,0
|
|
20240819,181300,57579073090,18230,18230,18230,18230,0
|
|
20240819,181200,57579073090,18230,18230,18230,18230,0
|
|
20240819,181100,57579073090,18230,18230,18230,18230,0
|
|
20240819,181000,57579073090,18230,18230,18230,18230,0
|
|
20240819,180900,57579073090,18230,18230,18230,18230,0
|
|
20240819,180800,57579073090,18230,18230,18230,18230,0
|
|
20240819,180700,57579073090,18230,18230,18230,18230,0
|
|
20240819,180600,57579073090,18230,18230,18230,18230,0
|
|
20240819,180500,57579073090,18230,18230,18230,18230,0
|
|
20240819,180400,57579073090,18230,18230,18230,18230,0
|
|
20240819,180300,57579073090,18230,18230,18230,18230,0
|
|
20240819,180200,57579073090,18230,18230,18230,18230,0
|
|
20240819,180100,57579073090,18230,18230,18230,18230,0
|
|
20240819,180000,57579073090,18230,18230,18230,18230,0
|
|
20240819,175900,57579073090,18230,18230,18230,18230,0
|
|
20240819,175800,57579073090,18230,18230,18230,18230,0
|
|
20240819,175700,57579073090,18230,18230,18230,18230,0
|
|
20240819,175600,57579073090,18230,18230,18230,18230,0
|
|
20240819,175500,57579073090,18230,18230,18230,18230,0
|
|
20240819,175400,57579073090,18230,18230,18230,18230,0
|
|
20240819,175300,57579073090,18230,18230,18230,18230,0
|
|
20240819,175200,57579073090,18230,18230,18230,18230,0
|
|
20240819,175100,57579073090,18230,18230,18230,18230,0
|
|
20240819,175000,57579073090,18230,18230,18230,18230,0
|
|
20240819,174900,57579073090,18230,18230,18230,18230,0
|
|
20240819,174800,57579073090,18230,18230,18230,18230,0
|
|
20240819,174700,57579073090,18230,18230,18230,18230,0
|
|
20240819,174600,57579073090,18230,18230,18230,18230,0
|
|
20240819,174500,57579073090,18230,18230,18230,18230,167942
|
|
20240819,174400,57579073090,18230,18230,18230,18230,0
|
|
20240819,174300,57579073090,18230,18230,18230,18230,0
|
|
20240819,174200,57579073090,18230,18230,18230,18230,0
|
|
20240819,174100,57579073090,18230,18230,18230,18230,0
|
|
20240819,174000,57579073090,18230,18230,18230,18230,0
|
|
20240819,173900,57579073090,18230,18230,18230,18230,0
|
|
20240819,173800,57579073090,18230,18230,18230,18230,0
|
|
20240819,173700,57579073090,18230,18230,18230,18230,0
|
|
20240819,173600,57579073090,18230,18230,18230,18230,0
|
|
20240819,173500,57579073090,18230,18230,18230,18230,0
|
|
20240819,173400,57579073090,18230,18230,18230,18230,0
|
|
20240819,173300,57579073090,18230,18230,18230,18230,0
|
|
20240819,173200,57579073090,18230,18230,18230,18230,0
|
|
20240819,173100,57579073090,18230,18230,18230,18230,0
|
|
20240819,173000,57579073090,18230,18230,18230,18230,0
|
|
20240819,172900,57579073090,18230,18230,18230,18230,0
|
|
20240819,172800,57579073090,18230,18230,18230,18230,0
|
|
20240819,172700,57579073090,18230,18230,18230,18230,0
|
|
20240819,172600,57579073090,18230,18230,18230,18230,0
|
|
20240819,172500,57579073090,18230,18230,18230,18230,0
|
|
20240819,172400,57579073090,18230,18230,18230,18230,0
|
|
20240819,172300,57579073090,18230,18230,18230,18230,0
|
|
20240819,172200,57579073090,18230,18230,18230,18230,0
|
|
20240819,172100,57579073090,18230,18230,18230,18230,0
|
|
20240819,172000,57579073090,18230,18230,18230,18230,0
|
|
20240819,171900,57579073090,18230,18230,18230,18230,0
|
|
20240819,171800,57579073090,18230,18230,18230,18230,0
|
|
20240819,171700,57579073090,18230,18230,18230,18230,0
|
|
20240819,171600,57579073090,18230,18230,18230,18230,0
|
|
20240819,171500,57579073090,18230,18230,18230,18230,167942
|
|
20240819,171400,57579073090,18230,18230,18230,18230,0
|
|
20240819,171300,57579073090,18230,18230,18230,18230,0
|
|
20240819,171200,57579073090,18230,18230,18230,18230,0
|
|
20240819,171100,57579073090,18230,18230,18230,18230,0
|
|
20240819,171000,57579073090,18230,18230,18230,18230,0
|
|
20240819,170900,57579073090,18230,18230,18230,18230,0
|
|
20240819,170800,57579073090,18230,18230,18230,18230,0
|
|
20240819,170700,57579073090,18230,18230,18230,18230,0
|
|
20240819,170600,57579073090,18230,18230,18230,18230,0
|
|
20240819,170500,57579073090,18230,18230,18230,18230,0
|
|
20240819,170400,57579073090,18230,18230,18230,18230,0
|
|
20240819,170300,57579073090,18230,18230,18230,18230,0
|
|
20240819,170200,57579073090,18230,18230,18230,18230,0
|
|
20240819,170100,57579073090,18230,18230,18230,18230,0
|
|
20240819,170000,57579073090,18230,18230,18230,18230,0
|
|
20240819,165900,57579073090,18230,18230,18230,18230,0
|
|
20240819,165800,57579073090,18230,18230,18230,18230,0
|
|
20240819,165700,57579073090,18230,18230,18230,18230,0
|
|
20240819,165600,57579073090,18230,18230,18230,18230,0
|
|
20240819,165500,57579073090,18230,18230,18230,18230,0
|
|
20240819,165400,57579073090,18230,18230,18230,18230,0
|
|
20240819,165300,57579073090,18230,18230,18230,18230,0
|
|
20240819,165200,57579073090,18230,18230,18230,18230,0
|
|
20240819,165100,57579073090,18230,18230,18230,18230,0
|
|
20240819,165000,57579073090,18230,18230,18230,18230,0
|
|
20240819,164900,57579073090,18230,18230,18230,18230,0
|
|
20240819,164800,57579073090,18230,18230,18230,18230,0
|
|
20240819,164700,57579073090,18230,18230,18230,18230,0
|
|
20240819,164600,57579073090,18230,18230,18230,18230,0
|
|
20240819,164500,57579073090,18230,18230,18230,18230,167942
|
|
20240819,164400,57579073090,18230,18230,18230,18230,0
|
|
20240819,164300,57579073090,18230,18230,18230,18230,0
|
|
20240819,164200,57579073090,18230,18230,18230,18230,0
|
|
20240819,164100,57579073090,18230,18230,18230,18230,0
|
|
20240819,164000,57579073090,18230,18230,18230,18230,0
|
|
20240819,163900,57579073090,18230,18230,18230,18230,0
|
|
20240819,163800,57579073090,18230,18230,18230,18230,0
|
|
20240819,163700,57579073090,18230,18230,18230,18230,0
|
|
20240819,163600,57579073090,18230,18230,18230,18230,0
|
|
20240819,163500,57579073090,18230,18230,18230,18230,0
|
|
20240819,163400,57579073090,18230,18230,18230,18230,0
|
|
20240819,163300,57579073090,18230,18230,18230,18230,0
|
|
20240819,163200,57579073090,18230,18230,18230,18230,0
|
|
20240819,163100,57579073090,18230,18230,18230,18230,0
|
|
20240819,163000,57579073090,18230,18230,18230,18230,0
|
|
20240819,162900,57579073090,18230,18230,18230,18230,0
|
|
20240819,162800,57579073090,18230,18230,18230,18230,0
|
|
20240819,162700,57579073090,18230,18230,18230,18230,0
|
|
20240819,162600,57579073090,18230,18230,18230,18230,0
|
|
20240819,162500,57579073090,18230,18230,18230,18230,0
|
|
20240819,162400,57579073090,18230,18230,18230,18230,0
|
|
20240819,162300,57579073090,18230,18230,18230,18230,0
|
|
20240819,162200,57579073090,18230,18230,18230,18230,0
|
|
20240819,162100,57579073090,18230,18230,18230,18230,0
|
|
20240819,162000,57579073090,18230,18230,18230,18230,0
|
|
20240819,161900,57579073090,18230,18230,18230,18230,0
|
|
20240819,161800,57579073090,18230,18230,18230,18230,0
|
|
20240819,161700,57579073090,18230,18230,18230,18230,0
|
|
20240819,161600,57579073090,18230,18230,18230,18230,0
|
|
20240819,161500,57579073090,18230,18230,18230,18230,167942
|
|
20240819,161400,57579073090,18230,18230,18230,18230,0
|
|
20240819,161300,57579073090,18230,18230,18230,18230,0
|
|
20240819,161200,57579073090,18230,18230,18230,18230,0
|
|
20240819,161100,57579073090,18230,18230,18230,18230,0
|
|
20240819,161000,57579073090,18230,18230,18230,18230,0
|
|
20240819,160900,57579073090,18230,18230,18230,18230,0
|
|
20240819,160800,57579073090,18230,18230,18230,18230,0
|
|
20240819,160700,57579073090,18230,18230,18230,18230,0
|
|
20240819,160600,57579073090,18230,18230,18230,18230,0
|
|
20240819,160500,57579073090,18230,18230,18230,18230,0
|
|
20240819,160400,57579073090,18230,18230,18230,18230,0
|
|
20240819,160300,57579073090,18230,18230,18230,18230,0
|
|
20240819,160200,57579073090,18230,18230,18230,18230,0
|
|
20240819,160100,57579073090,18230,18230,18230,18230,0
|
|
20240819,160000,57579073090,18230,18230,18230,18230,0
|
|
20240819,155900,57579073090,18230,18230,18230,18230,0
|
|
20240819,155800,57579073090,18230,18230,18230,18230,0
|
|
20240819,155700,57579073090,18230,18230,18230,18230,0
|
|
20240819,155600,57579073090,18230,18230,18230,18230,0
|
|
20240819,155500,57579073090,18230,18230,18230,18230,0
|
|
20240819,155400,57579073090,18230,18230,18230,18230,0
|
|
20240819,155300,57579073090,18230,18230,18230,18230,0
|
|
20240819,155200,57579073090,18230,18230,18230,18230,0
|
|
20240819,155100,57579073090,18230,18230,18230,18230,0
|
|
20240819,155000,57579073090,18230,18230,18230,18230,0
|
|
20240819,154900,57579073090,18230,18230,18230,18230,0
|
|
20240819,154800,57579073090,18230,18230,18230,18230,0
|
|
20240819,154700,57579073090,18230,18230,18230,18230,0
|
|
20240819,154600,57579073090,18230,18230,18230,18230,0
|
|
20240819,154500,57579073090,18230,18230,18230,18230,167942
|
|
20240819,154400,57579073090,18230,18230,18230,18230,0
|
|
20240819,154300,57579073090,18230,18230,18230,18230,0
|
|
20240819,154200,57579073090,18230,18230,18230,18230,0
|
|
20240819,154100,57579073090,18230,18230,18230,18230,0
|
|
20240819,154000,57579073090,18230,18230,18230,18230,0
|
|
20240819,153900,57579073090,18230,18230,18230,18230,0
|
|
20240819,153800,57579073090,18230,18230,18230,18230,0
|
|
20240819,153700,57579073090,18230,18230,18230,18230,0
|
|
20240819,153600,57579073090,18230,18230,18230,18230,0
|
|
20240819,153500,57579073090,18230,18230,18230,18230,0
|
|
20240819,153400,57579073090,18230,18230,18230,18230,0
|
|
20240819,153300,57579073090,18230,18230,18230,18230,0
|
|
20240819,153200,57579073090,18230,18230,18230,18230,0
|
|
20240819,153100,57579073090,18230,18230,18230,18230,0
|
|
20240819,153000,57579073090,18230,18230,18230,18230,167942
|
|
20240819,152900,54517490430,18250,18250,18250,18250,0
|
|
20240819,152800,54517490430,18250,18250,18250,18250,0
|
|
20240819,152700,54517490430,18250,18250,18250,18250,0
|
|
20240819,152600,54517490430,18250,18250,18250,18250,0
|
|
20240819,152500,54517490430,18250,18250,18250,18250,0
|
|
20240819,152400,54517490430,18250,18250,18250,18250,0
|
|
20240819,152300,54517490430,18250,18250,18250,18250,0
|
|
20240819,152200,54517490430,18250,18250,18250,18250,0
|
|
20240819,152100,54517490430,18250,18250,18250,18250,0
|
|
20240819,152000,54517490430,18250,18250,18250,18250,0
|
|
20240819,151900,54517490430,18250,18240,18250,18230,8925
|
|
20240819,151800,54354666320,18230,18230,18230,18220,9920
|
|
20240819,151700,54173868310,18220,18220,18230,18220,2521
|
|
20240819,151600,54127930950,18220,18220,18230,18220,3946
|
|
20240819,151500,54056011700,18230,18220,18230,18220,2757
|
|
20240819,151400,54005772480,18230,18220,18230,18210,4442
|
|
20240819,151300,53924822360,18210,18240,18240,18210,12192
|
|
20240819,151200,53702628020,18230,18200,18240,18200,6622
|
|
20240819,151100,53581997700,18200,18190,18210,18190,2761
|
|
20240819,151000,53531741950,18190,18190,18200,18190,14129
|
|
20240819,150900,53274668050,18200,18200,18200,18190,7727
|
|
20240819,150800,53134111940,18200,18190,18200,18190,1558
|
|
20240819,150700,53105769550,18190,18200,18200,18190,7539
|
|
20240819,150600,52968578000,18210,18210,18210,18190,9965
|
|
20240819,150500,52787212130,18200,18210,18220,18200,7348
|
|
20240819,150400,52653425270,18210,18220,18220,18210,2228
|
|
20240819,150300,52612849700,18210,18220,18220,18210,4488
|
|
20240819,150200,52531122560,18220,18220,18220,18210,4932
|
|
20240819,150100,52441308460,18210,18210,18220,18210,4768
|
|
20240819,150000,52354481540,18220,18210,18220,18210,4408
|
|
20240819,145900,52274207570,18210,18220,18230,18210,12140
|
|
20240819,145800,52053033790,18230,18230,18230,18220,3626
|
|
20240819,145700,51986946920,18230,18220,18230,18220,3908
|
|
20240819,145600,51915738270,18220,18240,18240,18220,6399
|
|
20240819,145500,51799109880,18230,18240,18240,18230,2604
|
|
20240819,145400,51751637330,18230,18240,18250,18230,3571
|
|
20240819,145300,51686507900,18240,18250,18250,18240,5026
|
|
20240819,145200,51594832030,18240,18240,18250,18240,1976
|
|
20240819,145100,51558783600,18240,18240,18250,18240,2304
|
|
20240819,145000,51516748440,18240,18240,18250,18210,3796
|
|
20240819,144900,51447524140,18240,18220,18250,18220,3695
|
|
20240819,144800,51380142870,18220,18240,18250,18220,4870
|
|
20240819,144700,51291348470,18240,18250,18250,18230,3932
|
|
20240819,144600,51219618860,18250,18250,18250,18240,9658
|
|
20240819,144500,51043373020,18250,18210,18250,18210,14245
|
|
20240819,144400,50783672690,18210,18220,18220,18210,3106
|
|
20240819,144300,50727109880,18210,18220,18220,18210,1947
|
|
20240819,144200,50691654480,18210,18220,18220,18210,1430
|
|
20240819,144100,50665611400,18220,18220,18220,18200,4375
|
|
20240819,144000,50585945640,18210,18200,18220,18190,6154
|
|
20240819,143900,50473922400,18190,18170,18200,18160,11078
|
|
20240819,143800,50272535450,18160,18170,18180,18160,12088
|
|
20240819,143700,50052924050,18170,18180,18190,18160,17713
|
|
20240819,143600,49731015970,18180,18170,18190,18170,7685
|
|
20240819,143500,49591308170,18180,18170,18180,18170,9377
|
|
20240819,143400,49420889030,18180,18170,18180,18170,9985
|
|
20240819,143300,49239454040,18180,18190,18190,18170,10788
|
|
20240819,143200,49043299630,18200,18190,18200,18180,12971
|
|
20240819,143100,48807369550,18190,18200,18200,18190,1885
|
|
20240819,143000,48773075180,18190,18200,18200,18190,1634
|
|
20240819,142900,48743345630,18200,18180,18200,18180,4222
|
|
20240819,142800,48666553590,18180,18180,18190,18180,5606
|
|
20240819,142700,48564632690,18190,18200,18210,18180,4814
|
|
20240819,142600,48477062660,18200,18190,18210,18180,7692
|
|
20240819,142500,48337119640,18190,18180,18190,18180,4629
|
|
20240819,142400,48252958560,18180,18200,18210,18180,37980
|
|
20240819,142300,47562262560,18200,18210,18210,18200,2776
|
|
20240819,142200,47511724480,18210,18220,18230,18190,24228
|
|
20240819,142100,47070703890,18220,18230,18240,18220,2580
|
|
20240819,142000,47023674330,18240,18240,18240,18210,7326
|
|
20240819,141900,46890178170,18240,18240,18250,18220,7048
|
|
20240819,141800,46761644030,18240,18260,18260,18230,30611
|
|
20240819,141700,46203304730,18260,18250,18260,18250,9316
|
|
20240819,141600,46033282430,18260,18270,18270,18250,4116
|
|
20240819,141500,45958124120,18260,18270,18270,18260,3795
|
|
20240819,141400,45888826540,18260,18270,18270,18260,10146
|
|
20240819,141300,45703558330,18260,18270,18270,18260,2960
|
|
20240819,141200,45649502170,18270,18260,18270,18260,3579
|
|
20240819,141100,45584127520,18270,18260,18270,18260,2539
|
|
20240819,141000,45537756030,18260,18270,18270,18260,3348
|
|
20240819,140900,45476620070,18270,18280,18280,18260,4012
|
|
20240819,140800,45403320730,18280,18280,18280,18270,488
|
|
20240819,140700,45394400820,18280,18270,18290,18270,1217
|
|
20240819,140600,45372157570,18280,18290,18290,18280,3162
|
|
20240819,140500,45314353730,18280,18280,18290,18280,3954
|
|
20240819,140400,45242058120,18280,18280,18280,18270,927
|
|
20240819,140300,45225119920,18270,18280,18280,18270,527
|
|
20240819,140200,45215488200,18280,18270,18280,18270,828
|
|
20240819,140100,45200358020,18280,18270,18280,18270,3698
|
|
20240819,140000,45132775170,18270,18280,18290,18270,4188
|
|
20240819,135900,45056219110,18290,18290,18290,18280,2023
|
|
20240819,135800,45019235730,18290,18300,18300,18280,3053
|
|
20240819,135700,44963399010,18290,18300,18310,18290,1938
|
|
20240819,135600,44927933680,18300,18300,18310,18300,1627
|
|
20240819,135500,44898157190,18310,18300,18310,18300,2862
|
|
20240819,135400,44845780200,18310,18310,18310,18300,2551
|
|
20240819,135300,44799089470,18320,18290,18320,18290,4512
|
|
20240819,135200,44716500710,18300,18310,18310,18290,10429
|
|
20240819,135100,44525654710,18310,18320,18320,18300,3217
|
|
20240819,135000,44466752650,18320,18320,18330,18310,1529
|
|
20240819,134900,44438742260,18330,18330,18330,18320,3432
|
|
20240819,134800,44375863250,18330,18330,18330,18320,312
|
|
20240819,134700,44370146270,18330,18310,18330,18310,3155
|
|
20240819,134600,44312346890,18320,18320,18320,18310,572
|
|
20240819,134500,44301868680,18320,18320,18330,18310,1489
|
|
20240819,134400,44274591230,18320,18320,18330,18310,2361
|
|
20240819,134300,44231337960,18310,18330,18340,18310,6056
|
|
20240819,134200,44120397360,18330,18330,18340,18320,3237
|
|
20240819,134100,44061077870,18330,18330,18350,18320,4653
|
|
20240819,134000,43975759410,18330,18320,18330,18310,1077
|
|
20240819,133900,43956025990,18310,18330,18330,18300,7116
|
|
20240819,133800,43825709000,18320,18310,18330,18300,1616
|
|
20240819,133700,43796114700,18310,18330,18330,18300,5183
|
|
20240819,133600,43701189900,18330,18300,18330,18300,2558
|
|
20240819,133500,43654339360,18300,18290,18300,18280,9477
|
|
20240819,133400,43480946470,18280,18290,18290,18280,1305
|
|
20240819,133300,43457080480,18280,18280,18290,18270,2318
|
|
20240819,133200,43414706570,18280,18280,18280,18270,2120
|
|
20240819,133100,43375953690,18280,18280,18280,18270,1247
|
|
20240819,133000,43353160680,18280,18260,18280,18260,2697
|
|
20240819,132900,43303868960,18260,18270,18280,18260,2370
|
|
20240819,132800,43260564080,18270,18260,18280,18260,6826
|
|
20240819,132700,43135898390,18260,18240,18260,18240,2917
|
|
20240819,132600,43082659350,18240,18240,18260,18240,2191
|
|
20240819,132500,43042674300,18250,18250,18250,18240,1671
|
|
20240819,132400,43012180130,18240,18260,18260,18240,3113
|
|
20240819,132300,42955380350,18260,18250,18270,18250,6615
|
|
20240819,132200,42834578760,18250,18240,18260,18230,4764
|
|
20240819,132100,42747676110,18240,18230,18250,18230,3395
|
|
20240819,132000,42685753780,18230,18240,18240,18230,2754
|
|
20240819,131900,42635528500,18240,18210,18240,18200,4912
|
|
20240819,131800,42546044780,18210,18200,18210,18190,5770
|
|
20240819,131700,42441044890,18200,18190,18200,18190,1703
|
|
20240819,131600,42410062590,18190,18200,18200,18180,6982
|
|
20240819,131500,42283057440,18200,18190,18200,18190,3362
|
|
20240819,131400,42221883500,18190,18190,18200,18180,2830
|
|
20240819,131300,42170411260,18180,18210,18210,18180,5259
|
|
20240819,131200,42074727900,18210,18180,18210,18180,10830
|
|
20240819,131100,41877747430,18180,18180,18200,18180,4553
|
|
20240819,131000,41794940160,18180,18180,18190,18180,12380
|
|
20240819,130900,41569849500,18180,18210,18210,18180,40146
|
|
20240819,130800,40839332460,18200,18210,18220,18200,16098
|
|
20240819,130700,40546228620,18220,18220,18220,18210,8243
|
|
20240819,130600,40396076630,18220,18220,18230,18210,11060
|
|
20240819,130500,40194564450,18220,18220,18230,18220,1513
|
|
20240819,130400,40166994590,18220,18220,18220,18210,5951
|
|
20240819,130300,40058574730,18220,18240,18240,18210,26119
|
|
20240819,130200,39582560910,18240,18240,18250,18230,11529
|
|
20240819,130100,39372284940,18240,18250,18270,18240,12782
|
|
20240819,130000,39139004960,18250,18260,18270,18250,9971
|
|
20240819,125900,38956938010,18260,18270,18270,18260,1615
|
|
20240819,125800,38927445760,18270,18280,18280,18260,2216
|
|
20240819,125700,38886953730,18270,18260,18280,18260,4795
|
|
20240819,125600,38799378590,18260,18260,18260,18250,1318
|
|
20240819,125500,38775313390,18260,18270,18270,18250,4457
|
|
20240819,125400,38693928390,18270,18270,18270,18260,2355
|
|
20240819,125300,38650922720,18260,18290,18290,18260,11196
|
|
20240819,125200,38446348130,18280,18290,18290,18280,1719
|
|
20240819,125100,38414915020,18290,18280,18290,18280,2418
|
|
20240819,125000,38370694810,18290,18280,18290,18270,2991
|
|
20240819,124900,38316021910,18280,18280,18280,18270,952
|
|
20240819,124800,38298623230,18280,18260,18280,18250,8060
|
|
20240819,124700,38151425610,18250,18250,18260,18240,13390
|
|
20240819,124600,37907047710,18240,18260,18260,18230,30261
|
|
20240819,124500,37354920730,18260,18300,18310,18260,90664
|
|
20240819,124400,35696311970,18310,18310,18310,18300,16464
|
|
20240819,124300,35394996380,18310,18300,18310,18300,9738
|
|
20240819,124200,35216777900,18300,18330,18330,18300,41405
|
|
20240819,124100,34458512660,18330,18330,18330,18320,7506
|
|
20240819,124000,34320995520,18330,18330,18330,18320,2516
|
|
20240819,123900,34274882300,18320,18320,18330,18320,6350
|
|
20240819,123800,34158493890,18320,18330,18330,18320,1887
|
|
20240819,123700,34123914180,18320,18370,18370,18320,11985
|
|
20240819,123600,33904194190,18370,18360,18370,18330,2638
|
|
20240819,123500,33855789060,18320,18370,18380,18320,28756
|
|
20240819,123400,33328452970,18370,18350,18370,18350,4588
|
|
20240819,123300,33244253260,18340,18350,18360,18340,6588
|
|
20240819,123200,33123353560,18350,18340,18350,18340,911
|
|
20240819,123100,33106644980,18340,18340,18350,18330,4193
|
|
20240819,123000,33029745570,18340,18340,18350,18340,5504
|
|
20240819,122900,32928801860,18340,18340,18350,18340,6176
|
|
20240819,122800,32815491320,18340,18350,18350,18340,1586
|
|
20240819,122700,32786403680,18340,18340,18340,18330,1858
|
|
20240819,122600,32752330150,18330,18320,18340,18320,7283
|
|
20240819,122500,32618851500,18330,18330,18340,18320,26971
|
|
20240819,122400,32124632700,18330,18330,18340,18330,3550
|
|
20240819,122300,32059559910,18330,18360,18360,18330,47326
|
|
20240819,122200,31191317670,18360,18360,18370,18360,5492
|
|
20240819,122100,31090483280,18360,18370,18370,18360,14441
|
|
20240819,122000,30825344140,18360,18370,18380,18360,19312
|
|
20240819,121900,30470590480,18380,18370,18380,18370,859
|
|
20240819,121800,30454810140,18370,18370,18380,18360,2041
|
|
20240819,121700,30417320790,18370,18370,18380,18360,6261
|
|
20240819,121600,30302313230,18370,18390,18390,18370,5016
|
|
20240819,121500,30210166310,18370,18380,18390,18370,2563
|
|
20240819,121400,30163074530,18380,18380,18380,18370,3982
|
|
20240819,121300,30089912550,18380,18380,18390,18370,3848
|
|
20240819,121200,30019189990,18380,18370,18380,18370,2580
|
|
20240819,121100,29971781730,18380,18370,18380,18370,1144
|
|
20240819,121000,29950762160,18370,18370,18380,18370,951
|
|
20240819,120900,29933291310,18370,18380,18380,18370,1564
|
|
20240819,120800,29904559200,18380,18380,18390,18370,15909
|
|
20240819,120700,29612180130,18380,18390,18390,18380,9563
|
|
20240819,120600,29436333360,18390,18400,18400,18390,1622
|
|
20240819,120500,29406496420,18390,18390,18400,18390,786
|
|
20240819,120400,29392041820,18390,18400,18410,18390,1852
|
|
20240819,120300,29357964070,18400,18400,18400,18390,2592
|
|
20240819,120200,29310279220,18390,18400,18410,18390,3715
|
|
20240819,120100,29241933800,18410,18400,18410,18400,2029
|
|
20240819,120000,29204599150,18410,18410,18410,18400,1211
|
|
20240819,115900,29182312930,18410,18410,18410,18400,1710
|
|
20240819,115800,29150846010,18410,18400,18410,18400,2883
|
|
20240819,115700,29097778230,18400,18410,18420,18400,3531
|
|
20240819,115600,29032779840,18410,18420,18430,18410,5559
|
|
20240819,115500,28930384690,18420,18420,18430,18420,1209
|
|
20240819,115400,28908114850,18420,18440,18440,18420,1449
|
|
20240819,115300,28881407920,18430,18430,18440,18420,606
|
|
20240819,115200,28870237790,18430,18430,18440,18420,1705
|
|
20240819,115100,28838815230,18430,18420,18430,18420,846
|
|
20240819,115000,28823226990,18420,18420,18420,18410,9524
|
|
20240819,114900,28647804710,18400,18410,18430,18390,2528
|
|
20240819,114800,28601259170,18400,18400,18410,18390,1773
|
|
20240819,114700,28568637490,18400,18390,18400,18390,2968
|
|
20240819,114600,28514032410,18400,18390,18400,18380,5532
|
|
20240819,114500,28412298490,18380,18390,18400,18380,1767
|
|
20240819,114400,28379804710,18400,18390,18400,18380,4285
|
|
20240819,114300,28301020610,18390,18390,18390,18380,2240
|
|
20240819,114200,28259830670,18390,18380,18390,18380,2986
|
|
20240819,114100,28204937260,18390,18390,18390,18380,1344
|
|
20240819,114000,28180228920,18380,18390,18390,18380,3739
|
|
20240819,113900,28111482770,18380,18380,18390,18380,1056
|
|
20240819,113800,28092070740,18390,18380,18390,18380,7911
|
|
20240819,113700,27946648040,18380,18380,18390,18380,1165
|
|
20240819,113600,27925233310,18380,18390,18400,18380,1466
|
|
20240819,113500,27898284040,18400,18400,18400,18380,4635
|
|
20240819,113400,27813049830,18400,18400,18400,18390,509
|
|
20240819,113300,27803686360,18400,18390,18400,18380,771
|
|
20240819,113200,27789505450,18390,18380,18390,18370,2371
|
|
20240819,113100,27745924450,18380,18380,18380,18370,3085
|
|
20240819,113000,27689230850,18380,18380,18380,18370,4210
|
|
20240819,112900,27611860650,18380,18420,18420,18370,50282
|
|
20240819,112800,26687111970,18420,18420,18430,18420,4107
|
|
20240819,112700,26611460720,18430,18430,18430,18420,2246
|
|
20240819,112600,26570088280,18420,18420,18430,18420,1716
|
|
20240819,112500,26538472820,18420,18420,18430,18420,1557
|
|
20240819,112400,26509791500,18430,18430,18430,18420,964
|
|
20240819,112300,26492032390,18430,18420,18430,18420,3034
|
|
20240819,112200,26436131030,18420,18430,18440,18420,2448
|
|
20240819,112100,26391016080,18440,18430,18440,18430,1885
|
|
20240819,112000,26356268480,18440,18450,18450,18430,3950
|
|
20240819,111900,26283435220,18450,18440,18450,18440,702
|
|
20240819,111800,26270488530,18450,18450,18450,18440,2278
|
|
20240819,111700,26228481590,18440,18450,18460,18440,3994
|
|
20240819,111600,26154803770,18450,18460,18460,18450,960
|
|
20240819,111500,26137091360,18460,18450,18460,18450,1918
|
|
20240819,111400,26101702920,18460,18450,18460,18450,4669
|
|
20240819,111300,26015557610,18450,18460,18460,18450,6663
|
|
20240819,111200,25892578000,18470,18460,18470,18460,903
|
|
20240819,111100,25875908130,18460,18480,18480,18460,2641
|
|
20240819,111000,25827141350,18470,18470,18480,18470,1727
|
|
20240819,110900,25795243110,18480,18470,18480,18470,518
|
|
20240819,110800,25785674440,18470,18480,18480,18470,1509
|
|
20240819,110700,25757802870,18470,18470,18480,18470,775
|
|
20240819,110600,25743485360,18480,18480,18490,18470,1998
|
|
20240819,110500,25706562100,18480,18490,18490,18480,1256
|
|
20240819,110400,25683350160,18480,18480,18490,18480,2657
|
|
20240819,110300,25634239870,18480,18490,18500,18480,4516
|
|
20240819,110200,25550758530,18480,18490,18490,18480,2541
|
|
20240819,110100,25503780370,18490,18480,18490,18480,1079
|
|
20240819,110000,25483833150,18480,18480,18480,18460,1809
|
|
20240819,105900,25450413850,18470,18470,18480,18460,2045
|
|
20240819,105800,25412636620,18460,18470,18470,18460,1820
|
|
20240819,105700,25379028300,18470,18460,18470,18450,2412
|
|
20240819,105600,25334494570,18460,18460,18470,18450,1585
|
|
20240819,105500,25305235740,18470,18470,18470,18450,4693
|
|
20240819,105400,25218594300,18480,18480,18490,18470,1218
|
|
20240819,105300,25196089370,18470,18480,18490,18470,4465
|
|
20240819,105200,25113578810,18480,18500,18500,18480,1985
|
|
20240819,105100,25076882100,18500,18530,18530,18490,6390
|
|
20240819,105000,24958581380,18530,18530,18540,18520,3897
|
|
20240819,104900,24886371260,18530,18530,18530,18500,3388
|
|
20240819,104800,24823627830,18530,18510,18530,18480,4265
|
|
20240819,104700,24744700660,18500,18480,18510,18460,9870
|
|
20240819,104600,24562361280,18480,18470,18480,18470,922
|
|
20240819,104500,24545324050,18470,18470,18480,18460,2486
|
|
20240819,104400,24499396470,18480,18460,18480,18460,631
|
|
20240819,104300,24487740930,18470,18470,18470,18460,855
|
|
20240819,104200,24471951760,18470,18480,18480,18460,1363
|
|
20240819,104100,24446774150,18480,18430,18530,18420,19438
|
|
20240819,104000,24087480870,18440,18430,18440,18430,1148
|
|
20240819,103900,24066317400,18430,18450,18450,18430,1473
|
|
20240819,103800,24039168660,18430,18450,18460,18420,11254
|
|
20240819,103700,23831628180,18450,18450,18460,18450,6878
|
|
20240819,103600,23704726370,18440,18470,18470,18440,2254
|
|
20240819,103500,23663145310,18470,18470,18480,18440,2803
|
|
20240819,103400,23611415530,18470,18450,18480,18440,5267
|
|
20240819,103300,23514226120,18440,18420,18450,18410,2852
|
|
20240819,103200,23461663550,18420,18440,18450,18410,4325
|
|
20240819,103100,23381957100,18440,18420,18450,18420,2737
|
|
20240819,103000,23331486800,18420,18390,18450,18380,12020
|
|
20240819,102900,23110146090,18390,18390,18400,18390,4236
|
|
20240819,102800,23032238550,18390,18410,18410,18390,3223
|
|
20240819,102700,22972949760,18400,18400,18410,18400,2171
|
|
20240819,102600,22933001370,18410,18410,18420,18400,10414
|
|
20240819,102500,22741278410,18420,18420,18420,18410,2094
|
|
20240819,102400,22702714930,18420,18380,18420,18380,5541
|
|
20240819,102300,22600741830,18380,18410,18410,18370,6240
|
|
20240819,102200,22485971200,18410,18380,18410,18370,8430
|
|
20240819,102100,22330991800,18380,18380,18380,18370,3678
|
|
20240819,102000,22263406250,18380,18370,18380,18370,4667
|
|
20240819,101900,22177653450,18370,18370,18370,18360,17025
|
|
20240819,101800,21865011830,18360,18380,18380,18360,12019
|
|
20240819,101700,21644175440,18380,18370,18380,18360,13339
|
|
20240819,101600,21399136600,18370,18410,18410,18370,29224
|
|
20240819,101500,20861703830,18400,18430,18440,18400,50586
|
|
20240819,101400,19930239890,18440,18450,18450,18430,8275
|
|
20240819,101300,19777641000,18440,18450,18450,18440,1982
|
|
20240819,101200,19741084560,18450,18460,18460,18440,3980
|
|
20240819,101100,19667655030,18460,18440,18460,18440,6306
|
|
20240819,101000,19551311750,18450,18440,18450,18440,6799
|
|
20240819,100900,19425925440,18450,18460,18460,18440,11858
|
|
20240819,100800,19207193950,18450,18470,18470,18450,4300
|
|
20240819,100700,19127834370,18470,18450,18480,18450,6035
|
|
20240819,100600,19016401070,18460,18470,18470,18440,5200
|
|
20240819,100500,18920441450,18470,18470,18470,18460,5665
|
|
20240819,100400,18815858590,18470,18450,18470,18440,34431
|
|
20240819,100300,18180620110,18450,18470,18470,18440,14834
|
|
20240819,100200,17906916620,18460,18470,18470,18450,8992
|
|
20240819,100100,17740976030,18460,18470,18480,18460,6775
|
|
20240819,100000,17615865290,18470,18470,18470,18450,9447
|
|
20240819,095900,17441491930,18460,18470,18480,18460,8708
|
|
20240819,095800,17280656790,18470,18490,18490,18460,13158
|
|
20240819,095700,17037593960,18480,18480,18490,18480,10665
|
|
20240819,095600,16840458870,18480,18520,18520,18480,50465
|
|
20240819,095500,15906852500,18520,18540,18540,18510,22759
|
|
20240819,095400,15485184540,18540,18540,18550,18530,6036
|
|
20240819,095300,15373306110,18530,18550,18550,18530,6332
|
|
20240819,095200,15255920240,18550,18550,18550,18540,13319
|
|
20240819,095100,15008921560,18560,18560,18560,18550,6107
|
|
20240819,095000,14895609270,18560,18570,18570,18550,6140
|
|
20240819,094900,14781660820,18560,18560,18570,18550,6486
|
|
20240819,094800,14661262200,18560,18560,18570,18550,7703
|
|
20240819,094700,14518337390,18560,18560,18570,18550,12963
|
|
20240819,094600,14277796180,18550,18580,18590,18550,39778
|
|
20240819,094500,13539332050,18590,18610,18610,18580,29198
|
|
20240819,094400,12996418040,18600,18620,18630,18600,7471
|
|
20240819,094300,12857369900,18620,18640,18640,18610,4029
|
|
20240819,094200,12782341870,18640,18630,18650,18620,3937
|
|
20240819,094100,12708966780,18630,18650,18650,18610,5675
|
|
20240819,094000,12603231190,18630,18670,18670,18610,7294
|
|
20240819,093900,12467376560,18670,18620,18680,18610,20814
|
|
20240819,093800,12079486120,18620,18630,18630,18610,3131
|
|
20240819,093700,12021196360,18630,18620,18630,18610,3130
|
|
20240819,093600,11962912600,18630,18610,18630,18610,4496
|
|
20240819,093500,11879201310,18610,18620,18620,18600,6529
|
|
20240819,093400,11757684800,18620,18610,18620,18600,19315
|
|
20240819,093300,11398302270,18620,18630,18640,18610,8753
|
|
20240819,093200,11235343730,18620,18630,18640,18610,11676
|
|
20240819,093100,11017915830,18630,18640,18650,18630,6811
|
|
20240819,093000,10890960620,18640,18650,18650,18620,9942
|
|
20240819,092900,10705676330,18640,18660,18670,18640,8916
|
|
20240819,092800,10539373960,18660,18700,18710,18660,7394
|
|
20240819,092700,10401236980,18690,18690,18710,18690,4654
|
|
20240819,092600,10314207850,18700,18690,18720,18680,5978
|
|
20240819,092500,10202415970,18680,18660,18680,18650,5646
|
|
20240819,092400,10097032190,18660,18660,18670,18650,9067
|
|
20240819,092300,9927908350,18660,18670,18680,18650,14370
|
|
20240819,092200,9659711720,18680,18700,18730,18670,11041
|
|
20240819,092100,9453336160,18700,18730,18740,18700,14728
|
|
20240819,092000,9177610980,18730,18730,18740,18720,13441
|
|
20240819,091900,8925821810,18720,18720,18740,18710,13943
|
|
20240819,091800,8664762970,18720,18720,18730,18700,6671
|
|
20240819,091700,8539955910,18720,18700,18720,18690,7236
|
|
20240819,091600,8404651230,18690,18670,18700,18650,6531
|
|
20240819,091500,8282699490,18660,18670,18690,18660,5925
|
|
20240819,091400,8172081290,18670,18740,18740,18660,19564
|
|
20240819,091300,7806213350,18740,18690,18740,18680,9038
|
|
20240819,091200,7637023790,18690,18680,18720,18680,9686
|
|
20240819,091100,7456011240,18680,18640,18710,18640,12103
|
|
20240819,091000,7229972910,18640,18570,18650,18570,21684
|
|
20240819,090900,6826586880,18570,18590,18600,18570,22197
|
|
20240819,090800,6414101140,18600,18640,18650,18600,26872
|
|
20240819,090700,5913961390,18650,18620,18650,18610,20566
|
|
20240819,090600,5530990320,18620,18650,18650,18610,14541
|
|
20240819,090500,5260154760,18650,18680,18680,18620,38333
|
|
20240819,090400,4545721540,18680,18620,18800,18620,19691
|
|
20240819,090300,4178372650,18620,18560,18700,18550,29955
|
|
20240819,090200,3620612090,18560,18700,18700,18560,33725
|
|
20240819,090100,2993321250,18670,18820,18820,18630,71828
|
|
20240819,090000,1645645220,18820,18890,18890,18810,87186
|