646 lines
35 KiB
CSV
646 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,194300,11530722450,14200,14200,14200,14200,20059
|
|
20240819,194200,11530722450,14200,14200,14200,14200,0
|
|
20240819,194100,11530722450,14200,14200,14200,14200,0
|
|
20240819,194000,11530722450,14200,14200,14200,14200,0
|
|
20240819,193900,11530722450,14200,14200,14200,14200,0
|
|
20240819,193800,11530722450,14200,14200,14200,14200,0
|
|
20240819,193700,11530722450,14200,14200,14200,14200,0
|
|
20240819,193600,11530722450,14200,14200,14200,14200,0
|
|
20240819,193500,11530722450,14200,14200,14200,14200,0
|
|
20240819,193400,11530722450,14200,14200,14200,14200,0
|
|
20240819,193300,11530722450,14200,14200,14200,14200,0
|
|
20240819,193200,11530722450,14200,14200,14200,14200,0
|
|
20240819,193100,11530722450,14200,14200,14200,14200,0
|
|
20240819,193000,11530722450,14200,14200,14200,14200,0
|
|
20240819,192900,11530722450,14200,14200,14200,14200,0
|
|
20240819,192800,11530722450,14200,14200,14200,14200,0
|
|
20240819,192700,11530722450,14200,14200,14200,14200,0
|
|
20240819,192600,11530722450,14200,14200,14200,14200,0
|
|
20240819,192500,11530722450,14200,14200,14200,14200,0
|
|
20240819,192400,11530722450,14200,14200,14200,14200,0
|
|
20240819,192300,11530722450,14200,14200,14200,14200,0
|
|
20240819,192200,11530722450,14200,14200,14200,14200,0
|
|
20240819,192100,11530722450,14200,14200,14200,14200,0
|
|
20240819,192000,11530722450,14200,14200,14200,14200,0
|
|
20240819,191900,11530722450,14200,14200,14200,14200,0
|
|
20240819,191800,11530722450,14200,14200,14200,14200,0
|
|
20240819,191700,11530722450,14200,14200,14200,14200,0
|
|
20240819,191600,11530722450,14200,14200,14200,14200,0
|
|
20240819,191500,11530722450,14200,14200,14200,14200,0
|
|
20240819,191400,11530722450,14200,14200,14200,14200,0
|
|
20240819,191300,11530722450,14200,14200,14200,14200,20059
|
|
20240819,191200,11530722450,14200,14200,14200,14200,0
|
|
20240819,191100,11530722450,14200,14200,14200,14200,0
|
|
20240819,191000,11530722450,14200,14200,14200,14200,0
|
|
20240819,190900,11530722450,14200,14200,14200,14200,0
|
|
20240819,190800,11530722450,14200,14200,14200,14200,0
|
|
20240819,190700,11530722450,14200,14200,14200,14200,0
|
|
20240819,190600,11530722450,14200,14200,14200,14200,0
|
|
20240819,190500,11530722450,14200,14200,14200,14200,0
|
|
20240819,190400,11530722450,14200,14200,14200,14200,0
|
|
20240819,190300,11530722450,14200,14200,14200,14200,0
|
|
20240819,190200,11530722450,14200,14200,14200,14200,0
|
|
20240819,190100,11530722450,14200,14200,14200,14200,0
|
|
20240819,190000,11530722450,14200,14200,14200,14200,0
|
|
20240819,185900,11530722450,14200,14200,14200,14200,0
|
|
20240819,185800,11530722450,14200,14200,14200,14200,0
|
|
20240819,185700,11530722450,14200,14200,14200,14200,0
|
|
20240819,185600,11530722450,14200,14200,14200,14200,0
|
|
20240819,185500,11530722450,14200,14200,14200,14200,0
|
|
20240819,185400,11530722450,14200,14200,14200,14200,0
|
|
20240819,185300,11530722450,14200,14200,14200,14200,0
|
|
20240819,185200,11530722450,14200,14200,14200,14200,0
|
|
20240819,185100,11530722450,14200,14200,14200,14200,0
|
|
20240819,185000,11530722450,14200,14200,14200,14200,0
|
|
20240819,184900,11530722450,14200,14200,14200,14200,0
|
|
20240819,184800,11530722450,14200,14200,14200,14200,0
|
|
20240819,184700,11530722450,14200,14200,14200,14200,0
|
|
20240819,184600,11530722450,14200,14200,14200,14200,0
|
|
20240819,184500,11530722450,14200,14200,14200,14200,0
|
|
20240819,184400,11530722450,14200,14200,14200,14200,0
|
|
20240819,184300,11530722450,14200,14200,14200,14200,20059
|
|
20240819,184200,11530722450,14200,14200,14200,14200,0
|
|
20240819,184100,11530722450,14200,14200,14200,14200,0
|
|
20240819,184000,11530722450,14200,14200,14200,14200,0
|
|
20240819,183900,11530722450,14200,14200,14200,14200,0
|
|
20240819,183800,11530722450,14200,14200,14200,14200,0
|
|
20240819,183700,11530722450,14200,14200,14200,14200,0
|
|
20240819,183600,11530722450,14200,14200,14200,14200,0
|
|
20240819,183500,11530722450,14200,14200,14200,14200,0
|
|
20240819,183400,11530722450,14200,14200,14200,14200,0
|
|
20240819,183300,11530722450,14200,14200,14200,14200,0
|
|
20240819,183200,11530722450,14200,14200,14200,14200,0
|
|
20240819,183100,11530722450,14200,14200,14200,14200,0
|
|
20240819,183000,11530722450,14200,14200,14200,14200,0
|
|
20240819,182900,11530722450,14200,14200,14200,14200,0
|
|
20240819,182800,11530722450,14200,14200,14200,14200,0
|
|
20240819,182700,11530722450,14200,14200,14200,14200,0
|
|
20240819,182600,11530722450,14200,14200,14200,14200,0
|
|
20240819,182500,11530722450,14200,14200,14200,14200,0
|
|
20240819,182400,11530722450,14200,14200,14200,14200,0
|
|
20240819,182300,11530722450,14200,14200,14200,14200,0
|
|
20240819,182200,11530722450,14200,14200,14200,14200,0
|
|
20240819,182100,11530722450,14200,14200,14200,14200,0
|
|
20240819,182000,11530722450,14200,14200,14200,14200,0
|
|
20240819,181900,11530722450,14200,14200,14200,14200,0
|
|
20240819,181800,11530722450,14200,14200,14200,14200,0
|
|
20240819,181700,11530722450,14200,14200,14200,14200,0
|
|
20240819,181600,11530722450,14200,14200,14200,14200,0
|
|
20240819,181500,11530722450,14200,14200,14200,14200,0
|
|
20240819,181400,11530722450,14200,14200,14200,14200,0
|
|
20240819,181300,11530722450,14200,14200,14200,14200,20059
|
|
20240819,181200,11530722450,14200,14200,14200,14200,0
|
|
20240819,181100,11530722450,14200,14200,14200,14200,0
|
|
20240819,181000,11530722450,14200,14200,14200,14200,0
|
|
20240819,180900,11530722450,14200,14200,14200,14200,0
|
|
20240819,180800,11530722450,14200,14200,14200,14200,0
|
|
20240819,180700,11530722450,14200,14200,14200,14200,0
|
|
20240819,180600,11530722450,14200,14200,14200,14200,0
|
|
20240819,180500,11530722450,14200,14200,14200,14200,0
|
|
20240819,180400,11530722450,14200,14200,14200,14200,0
|
|
20240819,180300,11530722450,14200,14200,14200,14200,0
|
|
20240819,180200,11530722450,14200,14200,14200,14200,0
|
|
20240819,180100,11530722450,14200,14200,14200,14200,0
|
|
20240819,180000,11530722450,14200,14200,14200,14200,0
|
|
20240819,175900,11530722450,14200,14200,14200,14200,0
|
|
20240819,175800,11530722450,14200,14200,14200,14200,0
|
|
20240819,175700,11530722450,14200,14200,14200,14200,0
|
|
20240819,175600,11530722450,14200,14200,14200,14200,0
|
|
20240819,175500,11530722450,14200,14200,14200,14200,0
|
|
20240819,175400,11530722450,14200,14200,14200,14200,0
|
|
20240819,175300,11530722450,14200,14200,14200,14200,0
|
|
20240819,175200,11530722450,14200,14200,14200,14200,0
|
|
20240819,175100,11530722450,14200,14200,14200,14200,0
|
|
20240819,175000,11530722450,14200,14200,14200,14200,0
|
|
20240819,174900,11530722450,14200,14200,14200,14200,0
|
|
20240819,174800,11530722450,14200,14200,14200,14200,0
|
|
20240819,174700,11530722450,14200,14200,14200,14200,0
|
|
20240819,174600,11530722450,14200,14200,14200,14200,0
|
|
20240819,174500,11530722450,14200,14200,14200,14200,0
|
|
20240819,174400,11530722450,14200,14200,14200,14200,0
|
|
20240819,174300,11530722450,14200,14200,14200,14200,20059
|
|
20240819,174200,11530722450,14200,14200,14200,14200,0
|
|
20240819,174100,11530722450,14200,14200,14200,14200,0
|
|
20240819,174000,11530722450,14200,14200,14200,14200,0
|
|
20240819,173900,11530722450,14200,14200,14200,14200,0
|
|
20240819,173800,11530722450,14200,14200,14200,14200,0
|
|
20240819,173700,11530722450,14200,14200,14200,14200,0
|
|
20240819,173600,11530722450,14200,14200,14200,14200,0
|
|
20240819,173500,11530722450,14200,14200,14200,14200,0
|
|
20240819,173400,11530722450,14200,14200,14200,14200,0
|
|
20240819,173300,11530722450,14200,14200,14200,14200,0
|
|
20240819,173200,11530722450,14200,14200,14200,14200,0
|
|
20240819,173100,11530722450,14200,14200,14200,14200,0
|
|
20240819,173000,11530722450,14200,14200,14200,14200,0
|
|
20240819,172900,11530722450,14200,14200,14200,14200,0
|
|
20240819,172800,11530722450,14200,14200,14200,14200,0
|
|
20240819,172700,11530722450,14200,14200,14200,14200,0
|
|
20240819,172600,11530722450,14200,14200,14200,14200,0
|
|
20240819,172500,11530722450,14200,14200,14200,14200,0
|
|
20240819,172400,11530722450,14200,14200,14200,14200,0
|
|
20240819,172300,11530722450,14200,14200,14200,14200,0
|
|
20240819,172200,11530722450,14200,14200,14200,14200,0
|
|
20240819,172100,11530722450,14200,14200,14200,14200,0
|
|
20240819,172000,11530722450,14200,14200,14200,14200,0
|
|
20240819,171900,11530722450,14200,14200,14200,14200,0
|
|
20240819,171800,11530722450,14200,14200,14200,14200,0
|
|
20240819,171700,11530722450,14200,14200,14200,14200,0
|
|
20240819,171600,11530722450,14200,14200,14200,14200,0
|
|
20240819,171500,11530722450,14200,14200,14200,14200,0
|
|
20240819,171400,11530722450,14200,14200,14200,14200,0
|
|
20240819,171300,11530722450,14200,14200,14200,14200,20059
|
|
20240819,171200,11530722450,14200,14200,14200,14200,0
|
|
20240819,171100,11530722450,14200,14200,14200,14200,0
|
|
20240819,171000,11530722450,14200,14200,14200,14200,0
|
|
20240819,170900,11530722450,14200,14200,14200,14200,0
|
|
20240819,170800,11530722450,14200,14200,14200,14200,0
|
|
20240819,170700,11530722450,14200,14200,14200,14200,0
|
|
20240819,170600,11530722450,14200,14200,14200,14200,0
|
|
20240819,170500,11530722450,14200,14200,14200,14200,0
|
|
20240819,170400,11530722450,14200,14200,14200,14200,0
|
|
20240819,170300,11530722450,14200,14200,14200,14200,0
|
|
20240819,170200,11530722450,14200,14200,14200,14200,0
|
|
20240819,170100,11530722450,14200,14200,14200,14200,0
|
|
20240819,170000,11530722450,14200,14200,14200,14200,0
|
|
20240819,165900,11530722450,14200,14200,14200,14200,0
|
|
20240819,165800,11530722450,14200,14200,14200,14200,0
|
|
20240819,165700,11530722450,14200,14200,14200,14200,0
|
|
20240819,165600,11530722450,14200,14200,14200,14200,0
|
|
20240819,165500,11530722450,14200,14200,14200,14200,0
|
|
20240819,165400,11530722450,14200,14200,14200,14200,0
|
|
20240819,165300,11530722450,14200,14200,14200,14200,0
|
|
20240819,165200,11530722450,14200,14200,14200,14200,0
|
|
20240819,165100,11530722450,14200,14200,14200,14200,0
|
|
20240819,165000,11530722450,14200,14200,14200,14200,0
|
|
20240819,164900,11530722450,14200,14200,14200,14200,0
|
|
20240819,164800,11530722450,14200,14200,14200,14200,0
|
|
20240819,164700,11530722450,14200,14200,14200,14200,0
|
|
20240819,164600,11530722450,14200,14200,14200,14200,0
|
|
20240819,164500,11530722450,14200,14200,14200,14200,0
|
|
20240819,164400,11530722450,14200,14200,14200,14200,0
|
|
20240819,164300,11530722450,14200,14200,14200,14200,20059
|
|
20240819,164200,11530722450,14200,14200,14200,14200,0
|
|
20240819,164100,11530722450,14200,14200,14200,14200,0
|
|
20240819,164000,11530722450,14200,14200,14200,14200,0
|
|
20240819,163900,11530722450,14200,14200,14200,14200,0
|
|
20240819,163800,11530722450,14200,14200,14200,14200,0
|
|
20240819,163700,11530722450,14200,14200,14200,14200,0
|
|
20240819,163600,11530722450,14200,14200,14200,14200,0
|
|
20240819,163500,11530722450,14200,14200,14200,14200,0
|
|
20240819,163400,11530722450,14200,14200,14200,14200,0
|
|
20240819,163300,11530722450,14200,14200,14200,14200,0
|
|
20240819,163200,11530722450,14200,14200,14200,14200,0
|
|
20240819,163100,11530722450,14200,14200,14200,14200,0
|
|
20240819,163000,11530722450,14200,14200,14200,14200,0
|
|
20240819,162900,11530722450,14200,14200,14200,14200,0
|
|
20240819,162800,11530722450,14200,14200,14200,14200,0
|
|
20240819,162700,11530722450,14200,14200,14200,14200,0
|
|
20240819,162600,11530722450,14200,14200,14200,14200,0
|
|
20240819,162500,11530722450,14200,14200,14200,14200,0
|
|
20240819,162400,11530722450,14200,14200,14200,14200,0
|
|
20240819,162300,11530722450,14200,14200,14200,14200,0
|
|
20240819,162200,11530722450,14200,14200,14200,14200,0
|
|
20240819,162100,11530722450,14200,14200,14200,14200,0
|
|
20240819,162000,11530722450,14200,14200,14200,14200,0
|
|
20240819,161900,11530722450,14200,14200,14200,14200,0
|
|
20240819,161800,11530722450,14200,14200,14200,14200,0
|
|
20240819,161700,11530722450,14200,14200,14200,14200,0
|
|
20240819,161600,11530722450,14200,14200,14200,14200,0
|
|
20240819,161500,11530722450,14200,14200,14200,14200,0
|
|
20240819,161400,11530722450,14200,14200,14200,14200,0
|
|
20240819,161300,11530722450,14200,14200,14200,14200,20059
|
|
20240819,161200,11530722450,14200,14200,14200,14200,0
|
|
20240819,161100,11530722450,14200,14200,14200,14200,0
|
|
20240819,161000,11530722450,14200,14200,14200,14200,0
|
|
20240819,160900,11530722450,14200,14200,14200,14200,0
|
|
20240819,160800,11530722450,14200,14200,14200,14200,0
|
|
20240819,160700,11530722450,14200,14200,14200,14200,0
|
|
20240819,160600,11530722450,14200,14200,14200,14200,0
|
|
20240819,160500,11530722450,14200,14200,14200,14200,0
|
|
20240819,160400,11530722450,14200,14200,14200,14200,0
|
|
20240819,160300,11530722450,14200,14200,14200,14200,0
|
|
20240819,160200,11530722450,14200,14200,14200,14200,0
|
|
20240819,160100,11530722450,14200,14200,14200,14200,0
|
|
20240819,160000,11530722450,14200,14200,14200,14200,0
|
|
20240819,155900,11530722450,14200,14200,14200,14200,0
|
|
20240819,155800,11530722450,14200,14200,14200,14200,0
|
|
20240819,155700,11530722450,14200,14200,14200,14200,0
|
|
20240819,155600,11530722450,14200,14200,14200,14200,0
|
|
20240819,155500,11530722450,14200,14200,14200,14200,0
|
|
20240819,155400,11530722450,14200,14200,14200,14200,0
|
|
20240819,155300,11530722450,14200,14200,14200,14200,0
|
|
20240819,155200,11530722450,14200,14200,14200,14200,0
|
|
20240819,155100,11530722450,14200,14200,14200,14200,0
|
|
20240819,155000,11530722450,14200,14200,14200,14200,0
|
|
20240819,154900,11530722450,14200,14200,14200,14200,0
|
|
20240819,154800,11530722450,14200,14200,14200,14200,0
|
|
20240819,154700,11530722450,14200,14200,14200,14200,0
|
|
20240819,154600,11530722450,14200,14200,14200,14200,0
|
|
20240819,154500,11530722450,14200,14200,14200,14200,0
|
|
20240819,154400,11530722450,14200,14200,14200,14200,0
|
|
20240819,154300,11530722450,14200,14200,14200,14200,20059
|
|
20240819,154200,11530722450,14200,14200,14200,14200,0
|
|
20240819,154100,11530722450,14200,14200,14200,14200,0
|
|
20240819,154000,11530722450,14200,14200,14200,14200,0
|
|
20240819,153900,11530722450,14200,14200,14200,14200,0
|
|
20240819,153800,11530722450,14200,14200,14200,14200,0
|
|
20240819,153700,11530722450,14200,14200,14200,14200,0
|
|
20240819,153600,11530722450,14200,14200,14200,14200,0
|
|
20240819,153500,11530722450,14200,14200,14200,14200,0
|
|
20240819,153400,11530722450,14200,14200,14200,14200,0
|
|
20240819,153300,11530722450,14200,14200,14200,14200,0
|
|
20240819,153200,11530722450,14200,14200,14200,14200,0
|
|
20240819,153100,11530722450,14200,14200,14200,14200,0
|
|
20240819,153000,11530722450,14200,14200,14200,14200,20059
|
|
20240819,152900,11245884650,14160,14160,14160,14160,0
|
|
20240819,152800,11245884650,14160,14160,14160,14160,0
|
|
20240819,152700,11245884650,14160,14160,14160,14160,0
|
|
20240819,152600,11245884650,14160,14160,14160,14160,0
|
|
20240819,152500,11245884650,14160,14160,14160,14160,0
|
|
20240819,152400,11245884650,14160,14160,14160,14160,0
|
|
20240819,152300,11245884650,14160,14160,14160,14160,0
|
|
20240819,152200,11245884650,14160,14160,14160,14160,0
|
|
20240819,152100,11245884650,14160,14160,14160,14160,0
|
|
20240819,152000,11245884650,14160,14160,14160,14160,0
|
|
20240819,151900,11245884650,14160,14150,14200,14150,4704
|
|
20240819,151800,11179250880,14150,14120,14150,14110,2306
|
|
20240819,151700,11146664570,14120,14110,14120,14110,1436
|
|
20240819,151600,11126393870,14120,14110,14130,14110,1851
|
|
20240819,151500,11100262980,14110,14120,14130,14100,2983
|
|
20240819,151400,11058189600,14120,14080,14130,14080,8337
|
|
20240819,151300,10940614760,14090,14120,14120,14080,12741
|
|
20240819,151200,10760962990,14120,14110,14120,14110,3646
|
|
20240819,151100,10709502910,14110,14120,14130,14110,2059
|
|
20240819,151000,10680431160,14120,14120,14130,14120,5380
|
|
20240819,150900,10604449170,14120,14130,14140,14120,5052
|
|
20240819,150800,10533086880,14140,14130,14140,14130,2654
|
|
20240819,150700,10495582400,14130,14140,14150,14130,3062
|
|
20240819,150600,10452292500,14140,14150,14170,14140,7292
|
|
20240819,150500,10349081510,14150,14150,14160,14150,2700
|
|
20240819,150400,10310875470,14160,14150,14160,14150,4433
|
|
20240819,150300,10248128380,14150,14150,14170,14150,3325
|
|
20240819,150200,10201045210,14160,14150,14160,14150,4120
|
|
20240819,150100,10142715880,14150,14150,14170,14150,3673
|
|
20240819,150000,10090719100,14160,14150,14160,14150,4578
|
|
20240819,145900,10025927560,14150,14150,14160,14150,1935
|
|
20240819,145800,9998537120,14160,14150,14160,14150,2529
|
|
20240819,145700,9962734780,14160,14150,14160,14150,2638
|
|
20240819,145600,9925402770,14160,14150,14170,14150,2704
|
|
20240819,145500,9887123990,14150,14170,14170,14150,7412
|
|
20240819,145400,9782231530,14150,14160,14170,14150,1338
|
|
20240819,145300,9763286390,14160,14160,14170,14150,2374
|
|
20240819,145200,9729673330,14170,14170,14170,14160,2034
|
|
20240819,145100,9700863390,14170,14180,14180,14160,1645
|
|
20240819,145000,9677558300,14180,14180,14180,14170,656
|
|
20240819,144900,9668262340,14180,14180,14180,14170,3040
|
|
20240819,144800,9625179480,14180,14190,14190,14180,2072
|
|
20240819,144700,9595795210,14190,14190,14200,14180,2650
|
|
20240819,144600,9558193270,14190,14220,14220,14190,3605
|
|
20240819,144500,9506988790,14220,14230,14230,14210,2882
|
|
20240819,144400,9465991760,14230,14230,14240,14230,1243
|
|
20240819,144300,9448303390,14240,14230,14240,14230,1105
|
|
20240819,144200,9432577570,14230,14250,14250,14220,1200
|
|
20240819,144100,9415504200,14230,14220,14250,14210,1451
|
|
20240819,144000,9394851370,14210,14210,14250,14210,574
|
|
20240819,143900,9386689030,14210,14210,14240,14200,1429
|
|
20240819,143800,9366384460,14210,14190,14210,14170,2944
|
|
20240819,143700,9324585530,14170,14170,14190,14150,3237
|
|
20240819,143600,9278718630,14170,14180,14190,14160,8671
|
|
20240819,143500,9155865670,14180,14180,14190,14170,2434
|
|
20240819,143400,9121351850,14170,14190,14190,14170,2808
|
|
20240819,143300,9081527410,14200,14190,14210,14190,2925
|
|
20240819,143200,9039998680,14210,14200,14210,14190,2025
|
|
20240819,143100,9011247630,14200,14220,14220,14200,2786
|
|
20240819,143000,8971676180,14220,14230,14230,14210,2029
|
|
20240819,142900,8942836050,14230,14240,14240,14210,1817
|
|
20240819,142800,8916991790,14250,14250,14260,14230,2422
|
|
20240819,142700,8882485710,14250,14260,14260,14240,1115
|
|
20240819,142600,8866597670,14260,14270,14270,14240,5667
|
|
20240819,142500,8785813710,14270,14270,14280,14260,1156
|
|
20240819,142400,8769320180,14270,14320,14320,14260,16122
|
|
20240819,142300,8538831850,14320,14320,14320,14310,2665
|
|
20240819,142200,8500688380,14320,14320,14330,14320,1392
|
|
20240819,142100,8480754830,14320,14340,14350,14320,6570
|
|
20240819,142000,8386637440,14340,14340,14350,14340,2513
|
|
20240819,141900,8350597650,14370,14370,14380,14340,29924
|
|
20240819,141800,7920923530,14370,14370,14380,14370,1775
|
|
20240819,141700,7895400730,14380,14370,14380,14370,612
|
|
20240819,141600,7886606170,14370,14370,14380,14370,3738
|
|
20240819,141500,7832888960,14370,14390,14390,14370,4723
|
|
20240819,141400,7764988430,14390,14380,14390,14380,1087
|
|
20240819,141300,7749354360,14390,14380,14390,14380,980
|
|
20240819,141200,7735261390,14380,14380,14390,14380,343
|
|
20240819,141100,7730325860,14380,14390,14390,14380,514
|
|
20240819,141000,7722933870,14390,14380,14390,14380,689
|
|
20240819,140900,7713022750,14380,14390,14390,14380,668
|
|
20240819,140800,7703413050,14380,14380,14390,14380,950
|
|
20240819,140700,7689752040,14390,14390,14390,14380,44
|
|
20240819,140600,7689119160,14390,14390,14390,14380,1132
|
|
20240819,140500,7672831300,14400,14390,14400,14390,730
|
|
20240819,140400,7662323510,14400,14390,14400,14390,1931
|
|
20240819,140300,7634526420,14400,14400,14400,14390,1590
|
|
20240819,140200,7611646110,14390,14400,14400,14390,29
|
|
20240819,140100,7611228600,14400,14390,14400,14390,197
|
|
20240819,140000,7608391890,14390,14390,14410,14390,3402
|
|
20240819,135900,7559436000,14400,14410,14410,14400,6856
|
|
20240819,135800,7460709460,14410,14410,14410,14400,7034
|
|
20240819,135700,7359356540,14410,14420,14420,14410,201
|
|
20240819,135600,7356459600,14420,14410,14420,14410,475
|
|
20240819,135500,7349614390,14420,14430,14430,14410,3230
|
|
20240819,135400,7303031770,14430,14420,14440,14420,1125
|
|
20240819,135300,7286805640,14420,14420,14430,14420,468
|
|
20240819,135200,7280055880,14420,14430,14430,14420,340
|
|
20240819,135100,7275152460,14430,14430,14440,14430,773
|
|
20240819,135000,7263995590,14420,14440,14440,14420,4668
|
|
20240819,134900,7196638680,14430,14420,14440,14420,733
|
|
20240819,134800,7186061450,14420,14420,14430,14420,921
|
|
20240819,134700,7172779590,14420,14420,14430,14420,664
|
|
20240819,134600,7163199920,14420,14430,14430,14420,742
|
|
20240819,134500,7152500140,14430,14420,14440,14420,737
|
|
20240819,134400,7141867930,14430,14420,14440,14420,668
|
|
20240819,134300,7132231780,14420,14440,14440,14420,6185
|
|
20240819,134200,7043007910,14430,14440,14440,14430,267
|
|
20240819,134100,7039153290,14440,14440,14450,14430,603
|
|
20240819,134000,7030448570,14450,14450,14450,14440,167
|
|
20240819,133900,7028036520,14450,14450,14450,14440,1220
|
|
20240819,133800,7010417540,14450,14450,14460,14440,1063
|
|
20240819,133700,6995058430,14450,14450,14450,14440,132
|
|
20240819,133600,6993151130,14440,14440,14450,14440,367
|
|
20240819,133500,6987851640,14450,14460,14460,14440,1099
|
|
20240819,133400,6971965240,14460,14440,14460,14430,410
|
|
20240819,133300,6966043570,14430,14430,14430,14430,101
|
|
20240819,133200,6964586140,14430,14430,14440,14430,131
|
|
20240819,133100,6962695800,14430,14440,14440,14430,2314
|
|
20240819,133000,6929294680,14440,14440,14460,14440,277
|
|
20240819,132900,6925293770,14450,14440,14450,14440,895
|
|
20240819,132800,6912362160,14440,14440,14440,14440,107
|
|
20240819,132700,6910817080,14440,14440,14440,14440,281
|
|
20240819,132600,6906759440,14440,14440,14440,14430,238
|
|
20240819,132500,6903324190,14430,14440,14450,14430,439
|
|
20240819,132400,6896985560,14440,14450,14450,14440,403
|
|
20240819,132300,6891164590,14450,14450,14450,14440,94
|
|
20240819,132200,6889807110,14440,14430,14440,14430,580
|
|
20240819,132100,6881435520,14430,14440,14440,14430,407
|
|
20240819,132000,6875559360,14430,14440,14440,14430,147
|
|
20240819,131900,6873437610,14430,14430,14430,14420,1168
|
|
20240819,131800,6856585410,14420,14420,14430,14420,1134
|
|
20240819,131700,6840231270,14430,14430,14430,14420,153
|
|
20240819,131600,6838024650,14430,14430,14430,14420,260
|
|
20240819,131500,6834275420,14420,14420,14430,14420,1641
|
|
20240819,131400,6810611460,14430,14440,14440,14420,5466
|
|
20240819,131300,6731739560,14430,14440,14440,14430,596
|
|
20240819,131200,6723138810,14440,14440,14450,14440,553
|
|
20240819,131100,6715151870,14440,14440,14450,14430,683
|
|
20240819,131000,6705287190,14440,14440,14440,14430,872
|
|
20240819,130900,6692699490,14440,14430,14440,14430,164
|
|
20240819,130800,6690332270,14430,14440,14440,14430,1169
|
|
20240819,130700,6673453030,14440,14430,14450,14430,329
|
|
20240819,130600,6668704220,14430,14430,14430,14430,191
|
|
20240819,130500,6665948090,14430,14440,14440,14430,215
|
|
20240819,130400,6662843610,14430,14430,14430,14420,339
|
|
20240819,130300,6657952720,14420,14430,14430,14420,450
|
|
20240819,130200,6651459450,14430,14430,14430,14430,235
|
|
20240819,130100,6648068400,14430,14430,14440,14430,631
|
|
20240819,130000,6638962180,14420,14420,14440,14410,482
|
|
20240819,125900,6632010820,14420,14430,14430,14410,1288
|
|
20240819,125800,6613438320,14430,14430,14430,14420,665
|
|
20240819,125700,6603843630,14430,14420,14440,14420,713
|
|
20240819,125600,6593549740,14420,14430,14430,14420,685
|
|
20240819,125500,6583667470,14420,14420,14420,14420,377
|
|
20240819,125400,6578231130,14420,14420,14430,14420,170
|
|
20240819,125300,6575779590,14420,14440,14440,14420,177
|
|
20240819,125200,6573226060,14440,14410,14440,14410,288
|
|
20240819,125100,6569070740,14410,14420,14430,14410,1538
|
|
20240819,125000,6546891120,14410,14420,14430,14410,359
|
|
20240819,124900,6541715820,14420,14420,14430,14420,817
|
|
20240819,124800,6529934630,14420,14430,14430,14420,912
|
|
20240819,124700,6516782730,14430,14440,14440,14430,741
|
|
20240819,124600,6506090000,14430,14440,14440,14430,303
|
|
20240819,124500,6501717490,14430,14450,14460,14430,4219
|
|
20240819,124400,6440766850,14460,14460,14470,14450,1279
|
|
20240819,124300,6422275030,14460,14470,14470,14450,1327
|
|
20240819,124200,6403086720,14460,14460,14460,14460,100
|
|
20240819,124100,6401640720,14470,14470,14470,14460,350
|
|
20240819,124000,6396579700,14470,14480,14480,14460,344
|
|
20240819,123900,6391603340,14480,14470,14480,14460,171
|
|
20240819,123800,6389128610,14470,14470,14470,14460,318
|
|
20240819,123700,6384528470,14470,14460,14480,14460,150
|
|
20240819,123600,6382357590,14470,14470,14470,14460,524
|
|
20240819,123500,6374779710,14460,14460,14460,14450,497
|
|
20240819,123400,6367594260,14450,14450,14460,14450,223
|
|
20240819,123300,6364371260,14450,14440,14450,14430,3105
|
|
20240819,123200,6319517100,14440,14440,14450,14430,427
|
|
20240819,123100,6313350880,14430,14420,14440,14420,1038
|
|
20240819,123000,6298372190,14410,14410,14420,14410,655
|
|
20240819,122900,6288931840,14400,14410,14420,14400,1198
|
|
20240819,122800,6271677730,14430,14400,14430,14400,4349
|
|
20240819,122700,6209018640,14410,14410,14410,14400,3031
|
|
20240819,122600,6165371630,14410,14410,14410,14410,1331
|
|
20240819,122500,6146191920,14410,14410,14420,14410,501
|
|
20240819,122400,6138972160,14410,14420,14420,14410,1420
|
|
20240819,122300,6118507660,14410,14410,14420,14410,641
|
|
20240819,122200,6109270480,14410,14420,14420,14410,573
|
|
20240819,122100,6101009780,14420,14410,14420,14410,607
|
|
20240819,122000,6092260890,14400,14410,14420,14400,5089
|
|
20240819,121900,6018921010,14410,14410,14420,14410,1050
|
|
20240819,121800,6003786600,14420,14400,14420,14400,1450
|
|
20240819,121700,5982895320,14400,14400,14400,14400,1024
|
|
20240819,121600,5968149720,14390,14390,14400,14390,1632
|
|
20240819,121500,5944655620,14380,14420,14420,14380,3271
|
|
20240819,121400,5897581290,14420,14430,14440,14390,7479
|
|
20240819,121300,5789799760,14430,14440,14440,14430,1129
|
|
20240819,121200,5773504140,14430,14450,14450,14420,3785
|
|
20240819,121100,5718882260,14450,14440,14450,14440,644
|
|
20240819,121000,5709579210,14440,14460,14460,14430,1483
|
|
20240819,120900,5688159610,14470,14440,14480,14440,1512
|
|
20240819,120800,5666307870,14450,14530,14530,14450,53800
|
|
20240819,120700,4886136320,14530,14530,14530,14520,70
|
|
20240819,120600,4885119380,14520,14530,14530,14520,352
|
|
20240819,120500,4880007720,14530,14540,14540,14520,202
|
|
20240819,120400,4877072780,14540,14530,14540,14530,361
|
|
20240819,120300,4871826840,14530,14540,14540,14530,1825
|
|
20240819,120200,4845309470,14540,14520,14540,14520,356
|
|
20240819,120100,4840134470,14530,14530,14530,14520,478
|
|
20240819,120000,4833190370,14530,14540,14540,14530,2701
|
|
20240819,115900,4793943980,14530,14530,14540,14530,278
|
|
20240819,115800,4789904440,14530,14550,14550,14530,3465
|
|
20240819,115700,4739511300,14550,14550,14550,14550,240
|
|
20240819,115600,4736019300,14550,14550,14550,14540,1047
|
|
20240819,115500,4720792800,14550,14540,14550,14540,157
|
|
20240819,115400,4718509130,14540,14550,14550,14540,201
|
|
20240819,115300,4715585280,14550,14550,14550,14540,444
|
|
20240819,115200,4709125310,14530,14530,14580,14530,1015
|
|
20240819,115100,4694367550,14540,14550,14550,14530,1296
|
|
20240819,115000,4675524140,14550,14570,14570,14550,531
|
|
20240819,114900,4667797840,14560,14560,14560,14550,230
|
|
20240819,114800,4664451190,14550,14580,14580,14550,136
|
|
20240819,114700,4662470980,14590,14590,14590,14590,0
|
|
20240819,114600,4662470980,14590,14530,14590,14530,1507
|
|
20240819,114500,4640570230,14530,14540,14540,14530,1064
|
|
20240819,114400,4625110090,14540,14570,14570,14540,35
|
|
20240819,114300,4624600750,14530,14560,14560,14520,11095
|
|
20240819,114200,4463398380,14550,14580,14580,14540,6208
|
|
20240819,114100,4373031980,14570,14590,14590,14570,3736
|
|
20240819,114000,4318576510,14590,14590,14600,14590,95
|
|
20240819,113900,4317189840,14590,14580,14590,14580,310
|
|
20240819,113800,4312669990,14590,14580,14600,14580,203
|
|
20240819,113700,4309708300,14580,14590,14590,14580,935
|
|
20240819,113600,4296072990,14590,14580,14610,14580,52
|
|
20240819,113500,4295314700,14580,14580,14620,14580,2421
|
|
20240819,113400,4259965300,14580,14580,14590,14580,140
|
|
20240819,113300,4257924000,14580,14570,14580,14570,1053
|
|
20240819,113200,4242571420,14580,14590,14590,14580,1209
|
|
20240819,113100,4224943010,14580,14580,14590,14580,948
|
|
20240819,113000,4211120970,14580,14600,14600,14580,1568
|
|
20240819,112900,4188243960,14590,14610,14610,14590,205
|
|
20240819,112800,4185250910,14600,14600,14610,14590,967
|
|
20240819,112700,4171134880,14600,14600,14610,14590,1143
|
|
20240819,112600,4154447220,14600,14610,14610,14600,364
|
|
20240819,112500,4149131780,14610,14610,14610,14610,459
|
|
20240819,112400,4142425790,14610,14610,14620,14610,278
|
|
20240819,112300,4138362610,14610,14610,14620,14610,713
|
|
20240819,112200,4127943840,14610,14600,14610,14600,1560
|
|
20240819,112100,4105166640,14600,14590,14600,14580,325
|
|
20240819,112000,4100426160,14600,14580,14600,14580,1181
|
|
20240819,111900,4083193200,14600,14580,14600,14580,965
|
|
20240819,111800,4069114560,14590,14590,14590,14580,677
|
|
20240819,111700,4059237260,14590,14600,14610,14590,755
|
|
20240819,111600,4048215280,14610,14600,14610,14600,967
|
|
20240819,111500,4034093340,14600,14610,14610,14600,322
|
|
20240819,111400,4029392080,14610,14660,14660,14600,2327
|
|
20240819,111300,3995368010,14640,14660,14670,14640,1127
|
|
20240819,111200,3978853920,14660,14670,14670,14660,334
|
|
20240819,111100,3973957260,14660,14650,14660,14650,556
|
|
20240819,111000,3965808610,14660,14660,14660,14650,350
|
|
20240819,110900,3960678260,14660,14670,14670,14650,568
|
|
20240819,110800,3952348220,14670,14640,14670,14630,1105
|
|
20240819,110700,3936154910,14640,14640,14640,14630,673
|
|
20240819,110600,3926304290,14630,14630,14630,14610,333
|
|
20240819,110500,3921432860,14630,14610,14630,14610,863
|
|
20240819,110400,3908813550,14610,14610,14610,14600,193
|
|
20240819,110300,3905994400,14620,14600,14620,14600,265
|
|
20240819,110200,3902120860,14600,14610,14620,14600,381
|
|
20240819,110100,3896555800,14610,14610,14610,14570,404
|
|
20240819,110000,3890661280,14610,14570,14610,14560,1411
|
|
20240819,105900,3870084020,14590,14570,14590,14560,492
|
|
20240819,105800,3862912040,14570,14560,14570,14550,690
|
|
20240819,105700,3852862510,14560,14550,14570,14550,522
|
|
20240819,105600,3845261200,14560,14560,14570,14550,1064
|
|
20240819,105500,3829773190,14550,14550,14550,14550,277
|
|
20240819,105400,3825742840,14550,14550,14550,14540,751
|
|
20240819,105300,3814816950,14540,14560,14560,14540,3023
|
|
20240819,105200,3770851980,14560,14560,14560,14540,1224
|
|
20240819,105100,3753041060,14550,14560,14570,14550,1083
|
|
20240819,105000,3737282910,14560,14560,14570,14550,471
|
|
20240819,104900,3730425140,14560,14560,14560,14550,358
|
|
20240819,104800,3725214670,14560,14570,14570,14550,758
|
|
20240819,104700,3714179220,14580,14580,14580,14570,216
|
|
20240819,104600,3711030240,14580,14560,14580,14560,307
|
|
20240819,104500,3706554940,14580,14560,14580,14550,1565
|
|
20240819,104400,3683773060,14570,14580,14580,14560,811
|
|
20240819,104300,3671953290,14560,14560,14570,14550,843
|
|
20240819,104200,3659678350,14550,14540,14560,14530,1181
|
|
20240819,104100,3642491930,14540,14550,14550,14530,1690
|
|
20240819,104000,3617920800,14530,14540,14560,14520,2597
|
|
20240819,103900,3580187880,14540,14570,14570,14510,3515
|
|
20240819,103800,3529148560,14520,14590,14590,14510,8450
|
|
20240819,103700,3406198990,14580,14590,14600,14580,702
|
|
20240819,103600,3395961210,14580,14620,14620,14580,5538
|
|
20240819,103500,3315125760,14620,14610,14620,14600,572
|
|
20240819,103400,3306766330,14600,14620,14620,14600,1376
|
|
20240819,103300,3286654400,14620,14640,14640,14610,2974
|
|
20240819,103200,3243175990,14630,14630,14630,14620,315
|
|
20240819,103100,3238567730,14630,14630,14640,14620,704
|
|
20240819,103000,3228268780,14630,14630,14630,14610,713
|
|
20240819,102900,3217844830,14620,14610,14630,14610,1873
|
|
20240819,102800,3190460980,14610,14610,14620,14600,977
|
|
20240819,102700,3176188640,14600,14600,14610,14590,1220
|
|
20240819,102600,3158375120,14600,14600,14620,14600,882
|
|
20240819,102500,3145492320,14600,14610,14610,14590,1448
|
|
20240819,102400,3124349980,14610,14600,14610,14590,1178
|
|
20240819,102300,3107151940,14600,14610,14620,14590,4705
|
|
20240819,102200,3038448540,14620,14630,14630,14610,1509
|
|
20240819,102100,3016388120,14610,14640,14660,14610,4551
|
|
20240819,102000,2949804500,14640,14670,14670,14640,2403
|
|
20240819,101900,2914582770,14670,14680,14700,14670,2471
|
|
20240819,101800,2878289420,14690,14650,14690,14650,607
|
|
20240819,101700,2869382750,14650,14660,14660,14640,497
|
|
20240819,101600,2862104770,14650,14630,14650,14630,619
|
|
20240819,101500,2853040390,14630,14650,14670,14630,5507
|
|
20240819,101400,2772421490,14670,14680,14700,14630,4711
|
|
20240819,101300,2703400070,14690,14710,14710,14680,2938
|
|
20240819,101200,2660233450,14710,14700,14730,14700,402
|
|
20240819,101100,2654317650,14710,14760,14770,14700,11959
|
|
20240819,101000,2478281000,14760,14760,14780,14760,348
|
|
20240819,100900,2473141320,14760,14740,14760,14730,291
|
|
20240819,100800,2468849600,14730,14750,14770,14730,466
|
|
20240819,100700,2461982880,14740,14730,14760,14730,714
|
|
20240819,100600,2451458810,14740,14740,14740,14730,781
|
|
20240819,100500,2439951280,14740,14770,14770,14730,6316
|
|
20240819,100400,2346817870,14780,14830,14830,14780,28757
|
|
20240819,100300,1921120250,14830,14830,14840,14820,696
|
|
20240819,100200,1910801760,14830,14830,14840,14830,525
|
|
20240819,100100,1903016000,14840,14830,14840,14820,642
|
|
20240819,100000,1893493010,14820,14830,14830,14820,4089
|
|
20240819,095900,1832871460,14820,14820,14840,14810,1625
|
|
20240819,095800,1808784450,14840,14820,14850,14820,2751
|
|
20240819,095700,1767998600,14820,14860,14860,14820,4211
|
|
20240819,095600,1705468730,14870,14910,14910,14870,3871
|
|
20240819,095500,1647819610,14910,14930,14930,14910,448
|
|
20240819,095400,1641137120,14930,14960,14970,14930,343
|
|
20240819,095300,1636005840,14970,14960,14970,14960,260
|
|
20240819,095200,1632114550,14950,14910,14960,14910,916
|
|
20240819,095100,1618444080,14920,14920,14920,14900,6059
|
|
20240819,095000,1528120570,14920,14920,14930,14910,308
|
|
20240819,094900,1523526120,14930,14930,14940,14910,2259
|
|
20240819,094800,1489814680,14930,14970,14970,14930,3448
|
|
20240819,094700,1438260680,14960,14960,14970,14960,943
|
|
20240819,094600,1424150110,14960,14960,14960,14950,1964
|
|
20240819,094500,1394768680,14960,14970,14980,14950,1133
|
|
20240819,094400,1377819700,14960,15000,15000,14950,3939
|
|
20240819,094300,1318846570,14990,15030,15030,14990,2809
|
|
20240819,094200,1276714890,15000,15040,15040,15000,14838
|
|
20240819,094100,1054084590,15020,15040,15040,15020,1297
|
|
20240819,094000,1034597940,15040,15060,15060,15040,356
|
|
20240819,093900,1029239460,15060,15050,15060,15050,396
|
|
20240819,093800,1023279590,15050,15040,15050,15010,4184
|
|
20240819,093700,960398000,15050,15090,15090,15040,3665
|
|
20240819,093600,905221780,15070,15080,15090,15070,718
|
|
20240819,093500,894396390,15080,15080,15080,15070,282
|
|
20240819,093400,890144050,15080,15100,15100,15070,2579
|
|
20240819,093300,851255890,15100,15130,15130,15100,2398
|
|
20240819,093200,815033260,15130,15150,15160,15130,1944
|
|
20240819,093100,785595710,15160,15170,15170,15160,525
|
|
20240819,093000,777635050,15170,15170,15170,15160,294
|
|
20240819,092900,773175170,15180,15180,15180,15160,442
|
|
20240819,092800,766467540,15180,15190,15190,15180,1703
|
|
20240819,092700,740614670,15210,15200,15210,15190,153
|
|
20240819,092600,738289490,15200,15210,15210,15200,1615
|
|
20240819,092500,713736790,15210,15250,15250,15210,655
|
|
20240819,092400,703763580,15240,15260,15270,15240,332
|
|
20240819,092300,698701190,15260,15230,15260,15230,1950
|
|
20240819,092200,668972690,15230,15160,15230,15160,1845
|
|
20240819,092100,640938430,15150,15170,15170,15140,798
|
|
20240819,092000,628837020,15140,15170,15170,15140,1098
|
|
20240819,091900,612202530,15170,15180,15190,15170,889
|
|
20240819,091800,598708310,15180,15160,15190,15130,2757
|
|
20240819,091700,556865500,15150,15100,15150,15100,2170
|
|
20240819,091600,524047280,15100,15100,15110,15100,650
|
|
20240819,091500,514230580,15090,15080,15090,15080,376
|
|
20240819,091400,508560490,15080,15080,15090,15070,296
|
|
20240819,091300,504097000,15090,15100,15100,15070,796
|
|
20240819,091200,492094740,15090,15110,15110,15080,3251
|
|
20240819,091100,443030580,15100,15100,15110,15100,633
|
|
20240819,091000,433470700,15110,15150,15160,15110,3748
|
|
20240819,090900,376787460,15170,15150,15170,15130,1911
|
|
20240819,090800,347829700,15150,15150,15160,15100,2080
|
|
20240819,090700,316311460,15150,15080,15150,15080,2881
|
|
20240819,090600,272780990,15080,15090,15120,15070,707
|
|
20240819,090500,262117430,15120,15100,15120,15070,2605
|
|
20240819,090400,222786030,15100,15100,15110,15080,741
|
|
20240819,090300,211602220,15120,15110,15130,15080,2007
|
|
20240819,090200,181299360,15120,15130,15130,15100,193
|
|
20240819,090100,178383150,15150,15300,15300,15050,7491
|
|
20240819,090000,64830360,15210,15320,15330,15200,4239
|