645 lines
35 KiB
CSV
645 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,194200,10190160140,11430,11430,11430,11430,18882
|
|
20240905,194100,10190160140,11430,11430,11430,11430,0
|
|
20240905,194000,10190160140,11430,11430,11430,11430,0
|
|
20240905,193900,10190160140,11430,11430,11430,11430,0
|
|
20240905,193800,10190160140,11430,11430,11430,11430,0
|
|
20240905,193700,10190160140,11430,11430,11430,11430,0
|
|
20240905,193600,10190160140,11430,11430,11430,11430,0
|
|
20240905,193500,10190160140,11430,11430,11430,11430,0
|
|
20240905,193400,10190160140,11430,11430,11430,11430,0
|
|
20240905,193300,10190160140,11430,11430,11430,11430,0
|
|
20240905,193200,10190160140,11430,11430,11430,11430,0
|
|
20240905,193100,10190160140,11430,11430,11430,11430,0
|
|
20240905,193000,10190160140,11430,11430,11430,11430,0
|
|
20240905,192900,10190160140,11430,11430,11430,11430,0
|
|
20240905,192800,10190160140,11430,11430,11430,11430,0
|
|
20240905,192700,10190160140,11430,11430,11430,11430,0
|
|
20240905,192600,10190160140,11430,11430,11430,11430,0
|
|
20240905,192500,10190160140,11430,11430,11430,11430,0
|
|
20240905,192400,10190160140,11430,11430,11430,11430,0
|
|
20240905,192300,10190160140,11430,11430,11430,11430,0
|
|
20240905,192200,10190160140,11430,11430,11430,11430,0
|
|
20240905,192100,10190160140,11430,11430,11430,11430,0
|
|
20240905,192000,10190160140,11430,11430,11430,11430,0
|
|
20240905,191900,10190160140,11430,11430,11430,11430,0
|
|
20240905,191800,10190160140,11430,11430,11430,11430,0
|
|
20240905,191700,10190160140,11430,11430,11430,11430,0
|
|
20240905,191600,10190160140,11430,11430,11430,11430,0
|
|
20240905,191500,10190160140,11430,11430,11430,11430,0
|
|
20240905,191400,10190160140,11430,11430,11430,11430,0
|
|
20240905,191300,10190160140,11430,11430,11430,11430,0
|
|
20240905,191200,10190160140,11430,11430,11430,11430,18882
|
|
20240905,191100,10190160140,11430,11430,11430,11430,0
|
|
20240905,191000,10190160140,11430,11430,11430,11430,0
|
|
20240905,190900,10190160140,11430,11430,11430,11430,0
|
|
20240905,190800,10190160140,11430,11430,11430,11430,0
|
|
20240905,190700,10190160140,11430,11430,11430,11430,0
|
|
20240905,190600,10190160140,11430,11430,11430,11430,0
|
|
20240905,190500,10190160140,11430,11430,11430,11430,0
|
|
20240905,190400,10190160140,11430,11430,11430,11430,0
|
|
20240905,190300,10190160140,11430,11430,11430,11430,0
|
|
20240905,190200,10190160140,11430,11430,11430,11430,0
|
|
20240905,190100,10190160140,11430,11430,11430,11430,0
|
|
20240905,190000,10190160140,11430,11430,11430,11430,0
|
|
20240905,185900,10190160140,11430,11430,11430,11430,0
|
|
20240905,185800,10190160140,11430,11430,11430,11430,0
|
|
20240905,185700,10190160140,11430,11430,11430,11430,0
|
|
20240905,185600,10190160140,11430,11430,11430,11430,0
|
|
20240905,185500,10190160140,11430,11430,11430,11430,0
|
|
20240905,185400,10190160140,11430,11430,11430,11430,0
|
|
20240905,185300,10190160140,11430,11430,11430,11430,0
|
|
20240905,185200,10190160140,11430,11430,11430,11430,0
|
|
20240905,185100,10190160140,11430,11430,11430,11430,0
|
|
20240905,185000,10190160140,11430,11430,11430,11430,0
|
|
20240905,184900,10190160140,11430,11430,11430,11430,0
|
|
20240905,184800,10190160140,11430,11430,11430,11430,0
|
|
20240905,184700,10190160140,11430,11430,11430,11430,0
|
|
20240905,184600,10190160140,11430,11430,11430,11430,0
|
|
20240905,184500,10190160140,11430,11430,11430,11430,0
|
|
20240905,184400,10190160140,11430,11430,11430,11430,0
|
|
20240905,184300,10190160140,11430,11430,11430,11430,0
|
|
20240905,184200,10190160140,11430,11430,11430,11430,18882
|
|
20240905,184100,10190160140,11430,11430,11430,11430,0
|
|
20240905,184000,10190160140,11430,11430,11430,11430,0
|
|
20240905,183900,10190160140,11430,11430,11430,11430,0
|
|
20240905,183800,10190160140,11430,11430,11430,11430,0
|
|
20240905,183700,10190160140,11430,11430,11430,11430,0
|
|
20240905,183600,10190160140,11430,11430,11430,11430,0
|
|
20240905,183500,10190160140,11430,11430,11430,11430,0
|
|
20240905,183400,10190160140,11430,11430,11430,11430,0
|
|
20240905,183300,10190160140,11430,11430,11430,11430,0
|
|
20240905,183200,10190160140,11430,11430,11430,11430,0
|
|
20240905,183100,10190160140,11430,11430,11430,11430,0
|
|
20240905,183000,10190160140,11430,11430,11430,11430,0
|
|
20240905,182900,10190160140,11430,11430,11430,11430,0
|
|
20240905,182800,10190160140,11430,11430,11430,11430,0
|
|
20240905,182700,10190160140,11430,11430,11430,11430,0
|
|
20240905,182600,10190160140,11430,11430,11430,11430,0
|
|
20240905,182500,10190160140,11430,11430,11430,11430,0
|
|
20240905,182400,10190160140,11430,11430,11430,11430,0
|
|
20240905,182300,10190160140,11430,11430,11430,11430,0
|
|
20240905,182200,10190160140,11430,11430,11430,11430,0
|
|
20240905,182100,10190160140,11430,11430,11430,11430,0
|
|
20240905,182000,10190160140,11430,11430,11430,11430,0
|
|
20240905,181900,10190160140,11430,11430,11430,11430,0
|
|
20240905,181800,10190160140,11430,11430,11430,11430,0
|
|
20240905,181700,10190160140,11430,11430,11430,11430,0
|
|
20240905,181600,10190160140,11430,11430,11430,11430,0
|
|
20240905,181500,10190160140,11430,11430,11430,11430,0
|
|
20240905,181400,10190160140,11430,11430,11430,11430,0
|
|
20240905,181300,10190160140,11430,11430,11430,11430,0
|
|
20240905,181200,10190160140,11430,11430,11430,11430,18882
|
|
20240905,181100,10190160140,11430,11430,11430,11430,0
|
|
20240905,181000,10190160140,11430,11430,11430,11430,0
|
|
20240905,180900,10190160140,11430,11430,11430,11430,0
|
|
20240905,180800,10190160140,11430,11430,11430,11430,0
|
|
20240905,180700,10190160140,11430,11430,11430,11430,0
|
|
20240905,180600,10190160140,11430,11430,11430,11430,0
|
|
20240905,180500,10190160140,11430,11430,11430,11430,0
|
|
20240905,180400,10190160140,11430,11430,11430,11430,0
|
|
20240905,180300,10190160140,11430,11430,11430,11430,0
|
|
20240905,180200,10190160140,11430,11430,11430,11430,0
|
|
20240905,180100,10190160140,11430,11430,11430,11430,0
|
|
20240905,180000,10190160140,11430,11430,11430,11430,0
|
|
20240905,175900,10190160140,11430,11430,11430,11430,0
|
|
20240905,175800,10190160140,11430,11430,11430,11430,0
|
|
20240905,175700,10190160140,11430,11430,11430,11430,0
|
|
20240905,175600,10190160140,11430,11430,11430,11430,0
|
|
20240905,175500,10190160140,11430,11430,11430,11430,0
|
|
20240905,175400,10190160140,11430,11430,11430,11430,0
|
|
20240905,175300,10190160140,11430,11430,11430,11430,0
|
|
20240905,175200,10190160140,11430,11430,11430,11430,0
|
|
20240905,175100,10190160140,11430,11430,11430,11430,0
|
|
20240905,175000,10190160140,11430,11430,11430,11430,0
|
|
20240905,174900,10190160140,11430,11430,11430,11430,0
|
|
20240905,174800,10190160140,11430,11430,11430,11430,0
|
|
20240905,174700,10190160140,11430,11430,11430,11430,0
|
|
20240905,174600,10190160140,11430,11430,11430,11430,0
|
|
20240905,174500,10190160140,11430,11430,11430,11430,0
|
|
20240905,174400,10190160140,11430,11430,11430,11430,0
|
|
20240905,174300,10190160140,11430,11430,11430,11430,0
|
|
20240905,174200,10190160140,11430,11430,11430,11430,18882
|
|
20240905,174100,10190160140,11430,11430,11430,11430,0
|
|
20240905,174000,10190160140,11430,11430,11430,11430,0
|
|
20240905,173900,10190160140,11430,11430,11430,11430,0
|
|
20240905,173800,10190160140,11430,11430,11430,11430,0
|
|
20240905,173700,10190160140,11430,11430,11430,11430,0
|
|
20240905,173600,10190160140,11430,11430,11430,11430,0
|
|
20240905,173500,10190160140,11430,11430,11430,11430,0
|
|
20240905,173400,10190160140,11430,11430,11430,11430,0
|
|
20240905,173300,10190160140,11430,11430,11430,11430,0
|
|
20240905,173200,10190160140,11430,11430,11430,11430,0
|
|
20240905,173100,10190160140,11430,11430,11430,11430,0
|
|
20240905,173000,10190160140,11430,11430,11430,11430,0
|
|
20240905,172900,10190160140,11430,11430,11430,11430,0
|
|
20240905,172800,10190160140,11430,11430,11430,11430,0
|
|
20240905,172700,10190160140,11430,11430,11430,11430,0
|
|
20240905,172600,10190160140,11430,11430,11430,11430,0
|
|
20240905,172500,10190160140,11430,11430,11430,11430,0
|
|
20240905,172400,10190160140,11430,11430,11430,11430,0
|
|
20240905,172300,10190160140,11430,11430,11430,11430,0
|
|
20240905,172200,10190160140,11430,11430,11430,11430,0
|
|
20240905,172100,10190160140,11430,11430,11430,11430,0
|
|
20240905,172000,10190160140,11430,11430,11430,11430,0
|
|
20240905,171900,10190160140,11430,11430,11430,11430,0
|
|
20240905,171800,10190160140,11430,11430,11430,11430,0
|
|
20240905,171700,10190160140,11430,11430,11430,11430,0
|
|
20240905,171600,10190160140,11430,11430,11430,11430,0
|
|
20240905,171500,10190160140,11430,11430,11430,11430,0
|
|
20240905,171400,10190160140,11430,11430,11430,11430,0
|
|
20240905,171300,10190160140,11430,11430,11430,11430,0
|
|
20240905,171200,10190160140,11430,11430,11430,11430,18882
|
|
20240905,171100,10190160140,11430,11430,11430,11430,0
|
|
20240905,171000,10190160140,11430,11430,11430,11430,0
|
|
20240905,170900,10190160140,11430,11430,11430,11430,0
|
|
20240905,170800,10190160140,11430,11430,11430,11430,0
|
|
20240905,170700,10190160140,11430,11430,11430,11430,0
|
|
20240905,170600,10190160140,11430,11430,11430,11430,0
|
|
20240905,170500,10190160140,11430,11430,11430,11430,0
|
|
20240905,170400,10190160140,11430,11430,11430,11430,0
|
|
20240905,170300,10190160140,11430,11430,11430,11430,0
|
|
20240905,170200,10190160140,11430,11430,11430,11430,0
|
|
20240905,170100,10190160140,11430,11430,11430,11430,0
|
|
20240905,170000,10190160140,11430,11430,11430,11430,0
|
|
20240905,165900,10190160140,11430,11430,11430,11430,0
|
|
20240905,165800,10190160140,11430,11430,11430,11430,0
|
|
20240905,165700,10190160140,11430,11430,11430,11430,0
|
|
20240905,165600,10190160140,11430,11430,11430,11430,0
|
|
20240905,165500,10190160140,11430,11430,11430,11430,0
|
|
20240905,165400,10190160140,11430,11430,11430,11430,0
|
|
20240905,165300,10190160140,11430,11430,11430,11430,0
|
|
20240905,165200,10190160140,11430,11430,11430,11430,0
|
|
20240905,165100,10190160140,11430,11430,11430,11430,0
|
|
20240905,165000,10190160140,11430,11430,11430,11430,0
|
|
20240905,164900,10190160140,11430,11430,11430,11430,0
|
|
20240905,164800,10190160140,11430,11430,11430,11430,0
|
|
20240905,164700,10190160140,11430,11430,11430,11430,0
|
|
20240905,164600,10190160140,11430,11430,11430,11430,0
|
|
20240905,164500,10190160140,11430,11430,11430,11430,0
|
|
20240905,164400,10190160140,11430,11430,11430,11430,0
|
|
20240905,164300,10190160140,11430,11430,11430,11430,0
|
|
20240905,164200,10190160140,11430,11430,11430,11430,18882
|
|
20240905,164100,10190160140,11430,11430,11430,11430,0
|
|
20240905,164000,10190160140,11430,11430,11430,11430,0
|
|
20240905,163900,10190160140,11430,11430,11430,11430,0
|
|
20240905,163800,10190160140,11430,11430,11430,11430,0
|
|
20240905,163700,10190160140,11430,11430,11430,11430,0
|
|
20240905,163600,10190160140,11430,11430,11430,11430,0
|
|
20240905,163500,10190160140,11430,11430,11430,11430,0
|
|
20240905,163400,10190160140,11430,11430,11430,11430,0
|
|
20240905,163300,10190160140,11430,11430,11430,11430,0
|
|
20240905,163200,10190160140,11430,11430,11430,11430,0
|
|
20240905,163100,10190160140,11430,11430,11430,11430,0
|
|
20240905,163000,10190160140,11430,11430,11430,11430,0
|
|
20240905,162900,10190160140,11430,11430,11430,11430,0
|
|
20240905,162800,10190160140,11430,11430,11430,11430,0
|
|
20240905,162700,10190160140,11430,11430,11430,11430,0
|
|
20240905,162600,10190160140,11430,11430,11430,11430,0
|
|
20240905,162500,10190160140,11430,11430,11430,11430,0
|
|
20240905,162400,10190160140,11430,11430,11430,11430,0
|
|
20240905,162300,10190160140,11430,11430,11430,11430,0
|
|
20240905,162200,10190160140,11430,11430,11430,11430,0
|
|
20240905,162100,10190160140,11430,11430,11430,11430,0
|
|
20240905,162000,10190160140,11430,11430,11430,11430,0
|
|
20240905,161900,10190160140,11430,11430,11430,11430,0
|
|
20240905,161800,10190160140,11430,11430,11430,11430,0
|
|
20240905,161700,10190160140,11430,11430,11430,11430,0
|
|
20240905,161600,10190160140,11430,11430,11430,11430,0
|
|
20240905,161500,10190160140,11430,11430,11430,11430,0
|
|
20240905,161400,10190160140,11430,11430,11430,11430,0
|
|
20240905,161300,10190160140,11430,11430,11430,11430,0
|
|
20240905,161200,10190160140,11430,11430,11430,11430,18882
|
|
20240905,161100,10190160140,11430,11430,11430,11430,0
|
|
20240905,161000,10190160140,11430,11430,11430,11430,0
|
|
20240905,160900,10190160140,11430,11430,11430,11430,0
|
|
20240905,160800,10190160140,11430,11430,11430,11430,0
|
|
20240905,160700,10190160140,11430,11430,11430,11430,0
|
|
20240905,160600,10190160140,11430,11430,11430,11430,0
|
|
20240905,160500,10190160140,11430,11430,11430,11430,0
|
|
20240905,160400,10190160140,11430,11430,11430,11430,0
|
|
20240905,160300,10190160140,11430,11430,11430,11430,0
|
|
20240905,160200,10190160140,11430,11430,11430,11430,0
|
|
20240905,160100,10190160140,11430,11430,11430,11430,0
|
|
20240905,160000,10190160140,11430,11430,11430,11430,0
|
|
20240905,155900,10190160140,11430,11430,11430,11430,0
|
|
20240905,155800,10190160140,11430,11430,11430,11430,0
|
|
20240905,155700,10190160140,11430,11430,11430,11430,0
|
|
20240905,155600,10190160140,11430,11430,11430,11430,0
|
|
20240905,155500,10190160140,11430,11430,11430,11430,0
|
|
20240905,155400,10190160140,11430,11430,11430,11430,0
|
|
20240905,155300,10190160140,11430,11430,11430,11430,0
|
|
20240905,155200,10190160140,11430,11430,11430,11430,0
|
|
20240905,155100,10190160140,11430,11430,11430,11430,0
|
|
20240905,155000,10190160140,11430,11430,11430,11430,0
|
|
20240905,154900,10190160140,11430,11430,11430,11430,0
|
|
20240905,154800,10190160140,11430,11430,11430,11430,0
|
|
20240905,154700,10190160140,11430,11430,11430,11430,0
|
|
20240905,154600,10190160140,11430,11430,11430,11430,0
|
|
20240905,154500,10190160140,11430,11430,11430,11430,0
|
|
20240905,154400,10190160140,11430,11430,11430,11430,0
|
|
20240905,154300,10190160140,11430,11430,11430,11430,0
|
|
20240905,154200,10190160140,11430,11430,11430,11430,18882
|
|
20240905,154100,10190160140,11430,11430,11430,11430,0
|
|
20240905,154000,10190160140,11430,11430,11430,11430,0
|
|
20240905,153900,10190160140,11430,11430,11430,11430,0
|
|
20240905,153800,10190160140,11430,11430,11430,11430,0
|
|
20240905,153700,10190160140,11430,11430,11430,11430,0
|
|
20240905,153600,10190160140,11430,11430,11430,11430,0
|
|
20240905,153500,10190160140,11430,11430,11430,11430,0
|
|
20240905,153400,10190160140,11430,11430,11430,11430,0
|
|
20240905,153300,10190160140,11430,11430,11430,11430,0
|
|
20240905,153200,10190160140,11430,11430,11430,11430,0
|
|
20240905,153100,10190160140,11430,11430,11430,11430,0
|
|
20240905,153000,10190160140,11430,11430,11430,11430,18882
|
|
20240905,152900,9974338880,11400,11400,11400,11400,0
|
|
20240905,152800,9974338880,11400,11400,11400,11400,0
|
|
20240905,152700,9974338880,11400,11400,11400,11400,0
|
|
20240905,152600,9974338880,11400,11400,11400,11400,0
|
|
20240905,152500,9974338880,11400,11400,11400,11400,0
|
|
20240905,152400,9974338880,11400,11400,11400,11400,0
|
|
20240905,152300,9974338880,11400,11400,11400,11400,0
|
|
20240905,152200,9974338880,11400,11400,11400,11400,0
|
|
20240905,152100,9974338880,11400,11400,11400,11400,0
|
|
20240905,152000,9974338880,11400,11400,11400,11400,0
|
|
20240905,151900,9974338880,11400,11420,11430,11400,4815
|
|
20240905,151800,9919382180,11420,11440,11450,11420,2477
|
|
20240905,151700,9891077710,11430,11470,11470,11420,5052
|
|
20240905,151600,9833281730,11470,11470,11470,11450,6307
|
|
20240905,151500,9760965980,11470,11480,11480,11450,3465
|
|
20240905,151400,9721247260,11480,11490,11500,11470,4039
|
|
20240905,151300,9674903980,11490,11490,11500,11470,3190
|
|
20240905,151200,9638258700,11500,11520,11520,11500,1730
|
|
20240905,151100,9618348960,11520,11500,11540,11500,3760
|
|
20240905,151000,9575087320,11500,11500,11530,11500,4583
|
|
20240905,150900,9522371730,11500,11540,11540,11490,7950
|
|
20240905,150800,9430930610,11490,11500,11550,11490,8622
|
|
20240905,150700,9331614430,11470,11510,11510,11470,5152
|
|
20240905,150600,9272470640,11510,11520,11520,11490,3819
|
|
20240905,150500,9228572330,11520,11520,11530,11500,2803
|
|
20240905,150400,9196285020,11480,11510,11520,11480,3562
|
|
20240905,150300,9155342850,11510,11530,11530,11480,6341
|
|
20240905,150200,9082415240,11530,11510,11530,11510,1613
|
|
20240905,150100,9063834170,11510,11500,11510,11470,7523
|
|
20240905,150000,8977448380,11480,11520,11520,11480,4018
|
|
20240905,145900,8931250860,11520,11480,11520,11480,3771
|
|
20240905,145800,8887881530,11500,11490,11500,11480,4591
|
|
20240905,145700,8835110440,11480,11510,11510,11480,2253
|
|
20240905,145600,8809221380,11520,11520,11520,11490,2633
|
|
20240905,145500,8778940430,11500,11540,11540,11500,6582
|
|
20240905,145400,8703175900,11550,11490,11550,11460,12029
|
|
20240905,145300,8564762910,11490,11500,11500,11470,2134
|
|
20240905,145200,8540268190,11490,11470,11490,11460,3300
|
|
20240905,145100,8502411470,11460,11500,11500,11460,1298
|
|
20240905,145000,8487506310,11510,11470,11510,11470,4529
|
|
20240905,144900,8435508210,11480,11500,11510,11470,1130
|
|
20240905,144800,8422532020,11510,11480,11510,11470,2036
|
|
20240905,144700,8399151360,11480,11460,11480,11460,1693
|
|
20240905,144600,8379727450,11480,11510,11510,11470,5301
|
|
20240905,144500,8318874810,11510,11510,11510,11490,4077
|
|
20240905,144400,8271989980,11500,11520,11520,11500,1380
|
|
20240905,144300,8256105560,11520,11510,11520,11500,673
|
|
20240905,144200,8248357080,11510,11500,11530,11490,3528
|
|
20240905,144100,8207728370,11510,11480,11530,11480,3809
|
|
20240905,144000,8163920650,11490,11550,11550,11480,3494
|
|
20240905,143900,8123697620,11550,11550,11550,11530,2819
|
|
20240905,143800,8091174800,11550,11540,11560,11530,4712
|
|
20240905,143700,8036799740,11540,11540,11550,11530,3868
|
|
20240905,143600,7992157880,11520,11530,11550,11520,6412
|
|
20240905,143500,7918167880,11520,11540,11540,11480,2211
|
|
20240905,143400,7892708840,11540,11490,11550,11490,6816
|
|
20240905,143300,7814162290,11490,11470,11500,11470,1122
|
|
20240905,143200,7801271860,11480,11450,11480,11450,5635
|
|
20240905,143100,7736691610,11460,11440,11460,11440,2257
|
|
20240905,143000,7710854680,11430,11440,11450,11430,1625
|
|
20240905,142900,7692260760,11440,11440,11450,11410,4522
|
|
20240905,142800,7640588060,11440,11430,11440,11420,1737
|
|
20240905,142700,7620721180,11440,11400,11470,11390,7046
|
|
20240905,142600,7540230390,11390,11380,11400,11380,1064
|
|
20240905,142500,7528110160,11390,11400,11400,11390,542
|
|
20240905,142400,7521936370,11390,11380,11390,11370,2495
|
|
20240905,142300,7493563660,11380,11390,11400,11350,1667
|
|
20240905,142200,7474596660,11390,11400,11400,11380,2457
|
|
20240905,142100,7446614120,11410,11400,11410,11400,1093
|
|
20240905,142000,7434153590,11410,11390,11440,11360,3320
|
|
20240905,141900,7396330950,11390,11370,11400,11360,4906
|
|
20240905,141800,7340519100,11370,11390,11400,11370,1258
|
|
20240905,141700,7326204350,11400,11430,11430,11380,2763
|
|
20240905,141600,7294670050,11440,11440,11460,11430,6392
|
|
20240905,141500,7221521960,11440,11420,11450,11420,6081
|
|
20240905,141400,7151944620,11420,11380,11440,11380,4038
|
|
20240905,141300,7105802690,11370,11430,11430,11370,2269
|
|
20240905,141200,7079933920,11430,11400,11430,11400,3439
|
|
20240905,141100,7040670040,11400,11400,11410,11380,3643
|
|
20240905,141000,6999141830,11390,11390,11400,11380,1032
|
|
20240905,140900,6987389000,11390,11410,11410,11390,194
|
|
20240905,140800,6985177510,11430,11370,11430,11370,4029
|
|
20240905,140700,6939253430,11370,11360,11370,11360,1770
|
|
20240905,140600,6919135930,11360,11350,11370,11340,4123
|
|
20240905,140500,6872308630,11350,11350,11370,11340,2504
|
|
20240905,140400,6843877200,11370,11370,11380,11340,3184
|
|
20240905,140300,6807721750,11370,11410,11410,11370,5904
|
|
20240905,140200,6740474240,11400,11430,11440,11400,5625
|
|
20240905,140100,6676303380,11430,11420,11430,11420,1560
|
|
20240905,140000,6658479610,11420,11420,11430,11410,3843
|
|
20240905,135900,6614618510,11430,11450,11450,11420,12399
|
|
20240905,135800,6472899070,11440,11450,11460,11440,3058
|
|
20240905,135700,6437882080,11460,11460,11460,11450,1078
|
|
20240905,135600,6425535320,11460,11460,11470,11460,1426
|
|
20240905,135500,6409181610,11460,11460,11460,11450,1006
|
|
20240905,135400,6397658920,11460,11460,11480,11460,201
|
|
20240905,135300,6395353500,11460,11490,11490,11460,1275
|
|
20240905,135200,6380722290,11490,11500,11500,11480,742
|
|
20240905,135100,6372190780,11500,11480,11500,11480,1932
|
|
20240905,135000,6349983110,11490,11460,11490,11450,5788
|
|
20240905,134900,6283618110,11450,11460,11460,11450,537
|
|
20240905,134800,6277465990,11460,11460,11460,11450,4255
|
|
20240905,134700,6228715760,11460,11460,11460,11450,5900
|
|
20240905,134600,6161105730,11450,11450,11460,11450,1089
|
|
20240905,134500,6148636020,11450,11460,11470,11440,5732
|
|
20240905,134400,6083013040,11470,11460,11470,11450,1211
|
|
20240905,134300,6069141170,11460,11470,11470,11460,6450
|
|
20240905,134200,5995197470,11480,11490,11490,11470,735
|
|
20240905,134100,5986759390,11490,11480,11490,11480,842
|
|
20240905,134000,5977093220,11480,11480,11490,11470,2633
|
|
20240905,133900,5946870020,11480,11500,11500,11480,1925
|
|
20240905,133800,5924749810,11510,11500,11510,11500,348
|
|
20240905,133700,5920746280,11500,11510,11520,11500,1101
|
|
20240905,133600,5908075440,11510,11500,11510,11500,593
|
|
20240905,133500,5901250190,11500,11500,11510,11500,1598
|
|
20240905,133400,5882872860,11490,11500,11500,11490,691
|
|
20240905,133300,5874932610,11500,11500,11500,11490,393
|
|
20240905,133200,5870415440,11510,11500,11510,11490,1966
|
|
20240905,133100,5847806010,11500,11520,11520,11500,1040
|
|
20240905,133000,5835834980,11510,11520,11520,11510,649
|
|
20240905,132900,5828364640,11520,11510,11520,11510,465
|
|
20240905,132800,5823011830,11520,11520,11520,11510,331
|
|
20240905,132700,5819201200,11520,11520,11530,11510,293
|
|
20240905,132600,5815825680,11520,11520,11530,11510,230
|
|
20240905,132500,5813176840,11520,11510,11520,11510,393
|
|
20240905,132400,5808649650,11520,11530,11530,11510,472
|
|
20240905,132300,5803211570,11530,11550,11550,11530,895
|
|
20240905,132200,5792891040,11540,11550,11550,11540,115
|
|
20240905,132100,5791563570,11540,11550,11550,11530,591
|
|
20240905,132000,5784745210,11550,11550,11570,11550,448
|
|
20240905,131900,5779568680,11560,11550,11570,11550,276
|
|
20240905,131800,5776379790,11550,11580,11580,11550,640
|
|
20240905,131700,5768976880,11580,11570,11580,11570,94
|
|
20240905,131600,5767888530,11580,11570,11580,11570,288
|
|
20240905,131500,5764555690,11570,11570,11580,11570,1646
|
|
20240905,131400,5745511140,11570,11560,11570,11540,1069
|
|
20240905,131300,5733151790,11560,11570,11570,11540,716
|
|
20240905,131200,5724878980,11560,11570,11570,11560,243
|
|
20240905,131100,5722068070,11560,11550,11560,11550,844
|
|
20240905,131000,5712312930,11560,11550,11560,11530,467
|
|
20240905,130900,5706918620,11530,11540,11550,11530,114
|
|
20240905,130800,5705602240,11550,11520,11550,11520,2120
|
|
20240905,130700,5681155290,11530,11520,11530,11520,4622
|
|
20240905,130600,5627909510,11520,11510,11520,11510,1198
|
|
20240905,130500,5614120030,11510,11510,11510,11500,387
|
|
20240905,130400,5609668870,11510,11500,11520,11500,3038
|
|
20240905,130300,5574708540,11490,11490,11500,11490,786
|
|
20240905,130200,5565677070,11490,11500,11500,11490,412
|
|
20240905,130100,5560942530,11490,11510,11510,11490,1476
|
|
20240905,130000,5543957550,11510,11480,11510,11480,2858
|
|
20240905,125900,5511102060,11480,11480,11490,11480,257
|
|
20240905,125800,5508151040,11490,11490,11490,11480,530
|
|
20240905,125700,5502065790,11490,11490,11500,11490,270
|
|
20240905,125600,5498963160,11500,11500,11500,11480,617
|
|
20240905,125500,5491873590,11500,11500,11510,11480,1971
|
|
20240905,125400,5469217330,11490,11490,11500,11480,4507
|
|
20240905,125300,5417453430,11490,11510,11510,11490,809
|
|
20240905,125200,5408153480,11490,11490,11500,11490,2550
|
|
20240905,125100,5378842150,11500,11490,11500,11490,1012
|
|
20240905,125000,5367213150,11490,11500,11500,11480,363
|
|
20240905,124900,5363045270,11500,11500,11500,11480,177
|
|
20240905,124800,5361010950,11480,11510,11510,11480,1275
|
|
20240905,124700,5346365030,11500,11510,11510,11490,1110
|
|
20240905,124600,5333608510,11530,11510,11530,11510,183
|
|
20240905,124500,5331500760,11520,11540,11540,11510,286
|
|
20240905,124400,5328205570,11530,11520,11540,11520,2001
|
|
20240905,124300,5305150740,11510,11490,11510,11470,2182
|
|
20240905,124200,5280098400,11490,11510,11510,11490,1132
|
|
20240905,124100,5267076150,11500,11470,11510,11460,2312
|
|
20240905,124000,5240549680,11470,11490,11500,11470,2177
|
|
20240905,123900,5215563480,11470,11500,11500,11470,1671
|
|
20240905,123800,5196390720,11500,11500,11500,11480,469
|
|
20240905,123700,5191001220,11500,11500,11500,11490,634
|
|
20240905,123600,5183715230,11510,11510,11520,11480,1255
|
|
20240905,123500,5169282350,11510,11510,11520,11500,1224
|
|
20240905,123400,5155199690,11510,11520,11520,11510,462
|
|
20240905,123300,5149879910,11520,11500,11520,11500,660
|
|
20240905,123200,5142283350,11500,11490,11500,11490,1101
|
|
20240905,123100,5129631890,11490,11480,11500,11480,1276
|
|
20240905,123000,5114981200,11490,11480,11490,11470,2278
|
|
20240905,122900,5088836510,11480,11500,11520,11480,7936
|
|
20240905,122800,4997605170,11510,11530,11530,11510,1076
|
|
20240905,122700,4985219300,11510,11520,11530,11510,310
|
|
20240905,122600,4981648790,11510,11530,11540,11510,315
|
|
20240905,122500,4978020070,11510,11510,11540,11510,837
|
|
20240905,122400,4968384910,11510,11520,11540,11510,710
|
|
20240905,122300,4960208010,11510,11520,11520,11510,845
|
|
20240905,122200,4950473790,11540,11540,11540,11520,530
|
|
20240905,122100,4944366820,11540,11550,11550,11540,66
|
|
20240905,122000,4943604850,11550,11520,11550,11500,5851
|
|
20240905,121900,4876254410,11520,11520,11550,11520,559
|
|
20240905,121800,4869812580,11550,11530,11550,11520,863
|
|
20240905,121700,4859858430,11540,11540,11540,11540,40
|
|
20240905,121600,4859396830,11540,11520,11540,11510,561
|
|
20240905,121500,4852934290,11520,11550,11550,11510,2111
|
|
20240905,121400,4828606180,11550,11540,11550,11540,305
|
|
20240905,121300,4825085940,11540,11550,11550,11540,549
|
|
20240905,121200,4818748120,11540,11550,11550,11540,803
|
|
20240905,121100,4809474470,11550,11530,11560,11530,679
|
|
20240905,121000,4801637410,11530,11560,11560,11520,4019
|
|
20240905,120900,4755229650,11560,11580,11580,11560,1128
|
|
20240905,120800,4742180850,11580,11580,11580,11580,162
|
|
20240905,120700,4740304890,11580,11600,11600,11580,564
|
|
20240905,120600,4733767710,11590,11600,11600,11590,50
|
|
20240905,120500,4733187830,11600,11600,11600,11600,1002
|
|
20240905,120400,4721564630,11600,11610,11620,11600,244
|
|
20240905,120300,4718731040,11610,11610,11610,11610,42
|
|
20240905,120200,4718243420,11610,11610,11610,11610,600
|
|
20240905,120100,4711277420,11620,11610,11620,11610,370
|
|
20240905,120000,4706979810,11610,11600,11610,11600,118
|
|
20240905,115900,4705610010,11610,11600,11610,11600,58
|
|
20240905,115800,4704937130,11600,11620,11620,11600,292
|
|
20240905,115700,4701548730,11620,11600,11620,11600,148
|
|
20240905,115600,4699830900,11610,11610,11610,11600,111
|
|
20240905,115500,4698542430,11620,11610,11620,11610,258
|
|
20240905,115400,4695544480,11610,11610,11610,11610,463
|
|
20240905,115300,4690169050,11590,11580,11610,11580,3315
|
|
20240905,115200,4651772900,11570,11570,11570,11570,290
|
|
20240905,115100,4648417600,11580,11580,11590,11570,1603
|
|
20240905,115000,4629855660,11580,11580,11580,11570,42
|
|
20240905,114900,4629369340,11580,11570,11580,11570,203
|
|
20240905,114800,4627020450,11570,11580,11580,11570,2052
|
|
20240905,114700,4603270390,11580,11590,11590,11580,182
|
|
20240905,114600,4601162780,11580,11580,11590,11580,148
|
|
20240905,114500,4599448840,11590,11590,11590,11580,964
|
|
20240905,114400,4588276380,11590,11590,11600,11590,239
|
|
20240905,114300,4585506330,11590,11600,11600,11590,379
|
|
20240905,114200,4581113550,11600,11610,11610,11600,2420
|
|
20240905,114100,4553037740,11620,11620,11620,11620,738
|
|
20240905,114000,4544462180,11620,11620,11630,11620,1596
|
|
20240905,113900,4525916020,11620,11610,11620,11610,451
|
|
20240905,113800,4520675500,11610,11610,11610,11590,109
|
|
20240905,113700,4519410350,11580,11600,11610,11570,5704
|
|
20240905,113600,4453397480,11590,11590,11620,11590,2000
|
|
20240905,113500,4430215080,11590,11590,11630,11580,1308
|
|
20240905,113400,4415052320,11590,11610,11640,11590,731
|
|
20240905,113300,4406567270,11630,11610,11630,11590,688
|
|
20240905,113200,4398574150,11620,11580,11620,11580,1671
|
|
20240905,113100,4379189430,11560,11580,11580,11560,1498
|
|
20240905,113000,4361866590,11590,11550,11590,11550,826
|
|
20240905,112900,4352318650,11550,11530,11550,11530,490
|
|
20240905,112800,4346662910,11530,11530,11550,11520,950
|
|
20240905,112700,4335706220,11530,11530,11540,11520,965
|
|
20240905,112600,4324579850,11530,11520,11540,11520,735
|
|
20240905,112500,4316104210,11520,11540,11550,11520,1503
|
|
20240905,112400,4298765710,11550,11550,11550,11540,925
|
|
20240905,112300,4288090970,11540,11610,11610,11540,3580
|
|
20240905,112200,4246703010,11590,11560,11640,11560,4447
|
|
20240905,112100,4195149590,11550,11540,11550,11540,1564
|
|
20240905,112000,4177094310,11540,11520,11550,11510,1471
|
|
20240905,111900,4160143200,11530,11530,11540,11520,2483
|
|
20240905,111800,4131524030,11520,11520,11540,11510,8953
|
|
20240905,111700,4028394460,11540,11550,11550,11520,3641
|
|
20240905,111600,3986384270,11550,11570,11580,11540,2974
|
|
20240905,111500,3952023110,11570,11580,11580,11570,2786
|
|
20240905,111400,3919783180,11590,11590,11600,11580,1878
|
|
20240905,111300,3898027970,11590,11590,11590,11580,1989
|
|
20240905,111200,3874975810,11580,11620,11620,11580,934
|
|
20240905,111100,3864127370,11580,11610,11620,11580,661
|
|
20240905,111000,3856468380,11620,11560,11620,11560,4260
|
|
20240905,110900,3807190730,11570,11600,11600,11570,1537
|
|
20240905,110800,3789399510,11600,11580,11600,11570,4146
|
|
20240905,110700,3741375890,11580,11590,11600,11580,1257
|
|
20240905,110600,3726810430,11590,11600,11610,11590,739
|
|
20240905,110500,3718238060,11600,11580,11600,11570,2726
|
|
20240905,110400,3686667160,11570,11600,11610,11570,4117
|
|
20240905,110300,3638969730,11600,11600,11610,11570,2583
|
|
20240905,110200,3609055830,11600,11600,11600,11590,2052
|
|
20240905,110100,3585267670,11600,11620,11630,11600,1476
|
|
20240905,110000,3568119190,11620,11620,11630,11590,10471
|
|
20240905,105900,3446639430,11620,11630,11630,11620,1276
|
|
20240905,105800,3431812160,11620,11640,11650,11620,2819
|
|
20240905,105700,3399029020,11640,11640,11650,11630,1066
|
|
20240905,105600,3386625270,11640,11640,11640,11620,2728
|
|
20240905,105500,3354895910,11630,11670,11670,11630,6963
|
|
20240905,105400,3273792160,11670,11670,11680,11660,3303
|
|
20240905,105300,3235265130,11660,11700,11710,11660,6102
|
|
20240905,105200,3163978720,11700,11700,11710,11700,1199
|
|
20240905,105100,3149949120,11700,11700,11710,11690,1309
|
|
20240905,105000,3134638530,11700,11710,11710,11690,3542
|
|
20240905,104900,3093210010,11710,11730,11730,11700,2927
|
|
20240905,104800,3058910710,11730,11760,11760,11730,3718
|
|
20240905,104700,3015238850,11760,11760,11760,11760,541
|
|
20240905,104600,3008876690,11770,11800,11800,11770,1402
|
|
20240905,104500,2992361660,11800,11810,11820,11790,2695
|
|
20240905,104400,2960547570,11810,11810,11820,11810,702
|
|
20240905,104300,2952251100,11810,11810,11820,11810,486
|
|
20240905,104200,2946507040,11820,11820,11820,11810,771
|
|
20240905,104100,2937398970,11810,11820,11820,11810,592
|
|
20240905,104000,2930405580,11820,11810,11830,11810,274
|
|
20240905,103900,2927167460,11810,11820,11820,11810,181
|
|
20240905,103800,2925028690,11830,11830,11840,11810,3731
|
|
20240905,103700,2880890880,11830,11830,11830,11820,1413
|
|
20240905,103600,2864177400,11820,11790,11840,11790,2718
|
|
20240905,103500,2832060980,11790,11750,11800,11750,2483
|
|
20240905,103400,2802847390,11750,11760,11760,11750,1140
|
|
20240905,103300,2789448180,11760,11750,11770,11750,2299
|
|
20240905,103200,2762425730,11750,11730,11770,11730,1699
|
|
20240905,103100,2742450530,11720,11710,11750,11710,1897
|
|
20240905,103000,2720216570,11710,11700,11720,11690,1697
|
|
20240905,102900,2700368250,11700,11720,11720,11700,4575
|
|
20240905,102800,2646833080,11720,11750,11750,11710,4422
|
|
20240905,102700,2595000130,11740,11740,11760,11740,2934
|
|
20240905,102600,2560539990,11750,11740,11770,11740,1669
|
|
20240905,102500,2540926990,11740,11760,11760,11740,2838
|
|
20240905,102400,2507591630,11750,11760,11760,11750,3407
|
|
20240905,102300,2467544250,11760,11770,11770,11760,1867
|
|
20240905,102200,2445583500,11760,11780,11780,11760,1839
|
|
20240905,102100,2423942290,11780,11800,11800,11780,2011
|
|
20240905,102000,2400248690,11810,11810,11810,11780,822
|
|
20240905,101900,2390556190,11810,11780,11820,11780,2239
|
|
20240905,101800,2364127140,11780,11760,11810,11750,3481
|
|
20240905,101700,2323120270,11770,11770,11770,11750,3462
|
|
20240905,101600,2282379440,11770,11790,11790,11770,2083
|
|
20240905,101500,2257847710,11790,11830,11860,11790,21527
|
|
20240905,101400,2003727240,11830,11830,11860,11830,1896
|
|
20240905,101300,1981297500,11830,11840,11840,11820,6668
|
|
20240905,101200,1902414030,11840,11850,11860,11840,274
|
|
20240905,101100,1899169660,11840,11840,11860,11840,2106
|
|
20240905,101000,1874203880,11840,11830,11840,11830,553
|
|
20240905,100900,1867656380,11830,11850,11850,11830,2748
|
|
20240905,100800,1835114990,11860,11850,11860,11850,592
|
|
20240905,100700,1828098710,11850,11840,11870,11840,563
|
|
20240905,100600,1821424830,11840,11840,11870,11840,3072
|
|
20240905,100500,1785000680,11850,11840,11860,11830,2170
|
|
20240905,100400,1759293520,11850,11850,11850,11830,1649
|
|
20240905,100300,1739768000,11840,11850,11860,11830,1961
|
|
20240905,100200,1716552820,11860,11870,11870,11840,614
|
|
20240905,100100,1709270570,11870,11860,11870,11840,926
|
|
20240905,100000,1698296020,11860,11850,11860,11850,415
|
|
20240905,095900,1693378100,11850,11830,11850,11820,890
|
|
20240905,095800,1682849620,11820,11840,11850,11820,4633
|
|
20240905,095700,1628019950,11840,11850,11850,11830,1876
|
|
20240905,095600,1605805580,11850,11870,11880,11840,5142
|
|
20240905,095500,1544851870,11870,11900,11910,11870,5150
|
|
20240905,095400,1483643700,11900,11910,11920,11900,3441
|
|
20240905,095300,1442677970,11910,11920,11950,11910,619
|
|
20240905,095200,1435304400,11910,11950,11960,11910,286
|
|
20240905,095100,1431892440,11910,11920,11950,11910,811
|
|
20240905,095000,1422224020,11920,11960,11960,11920,1972
|
|
20240905,094900,1398701610,11960,11920,11960,11920,1207
|
|
20240905,094800,1384268450,11920,11920,11930,11910,660
|
|
20240905,094700,1376398710,11920,11920,11920,11920,514
|
|
20240905,094600,1370271830,11910,11920,11930,11900,4757
|
|
20240905,094500,1313612640,11920,11900,11920,11900,1031
|
|
20240905,094400,1301333680,11910,11950,11950,11900,6244
|
|
20240905,094300,1226831370,11950,11980,11980,11950,2001
|
|
20240905,094200,1202900920,11980,11980,11980,11960,580
|
|
20240905,094100,1195958930,11980,11970,11980,11970,30
|
|
20240905,094000,1195599690,11980,11970,11990,11960,2671
|
|
20240905,093900,1163644390,11970,11980,11980,11970,290
|
|
20240905,093800,1160170400,11970,11970,11980,11960,1600
|
|
20240905,093700,1141026660,11970,11980,11980,11960,1713
|
|
20240905,093600,1120518860,11980,12000,12000,11980,971
|
|
20240905,093500,1108875780,11980,12000,12000,11980,1941
|
|
20240905,093400,1085612640,12010,12000,12010,12000,294
|
|
20240905,093300,1082084280,12000,12010,12020,12000,298
|
|
20240905,093200,1078504420,11990,12020,12030,11990,657
|
|
20240905,093100,1070611790,12040,12030,12040,12010,551
|
|
20240905,093000,1063983410,12040,12010,12040,12010,250
|
|
20240905,092900,1060976950,12010,12030,12030,11980,6296
|
|
20240905,092800,985379190,12030,12080,12080,12030,3562
|
|
20240905,092700,942471000,12080,12100,12100,12080,1323
|
|
20240905,092600,926470820,12100,12110,12110,12080,778
|
|
20240905,092500,917056860,12100,12060,12100,12060,2959
|
|
20240905,092400,881287550,12090,12080,12100,12070,603
|
|
20240905,092300,873998170,12080,12090,12100,12060,3055
|
|
20240905,092200,837073800,12080,12070,12080,12030,4844
|
|
20240905,092100,778616420,12070,12040,12070,12040,4032
|
|
20240905,092000,729974570,12040,12050,12050,12040,163
|
|
20240905,091900,728011550,12050,12060,12070,12030,1548
|
|
20240905,091800,709368760,12060,12050,12060,12030,369
|
|
20240905,091700,704920370,12050,12020,12060,12020,3167
|
|
20240905,091600,666756180,12020,12060,12060,12020,720
|
|
20240905,091500,658082200,12050,12020,12050,12020,630
|
|
20240905,091400,650501630,12020,12030,12040,12020,2640
|
|
20240905,091300,618746440,12030,12000,12030,12000,1647
|
|
20240905,091200,598961430,12000,12030,12030,11990,1310
|
|
20240905,091100,583229640,12020,11980,12030,11970,1258
|
|
20240905,091000,568134310,11970,11980,12000,11970,1622
|
|
20240905,090900,548680520,12000,11990,12000,11980,1247
|
|
20240905,090800,533734150,11980,11940,11990,11940,1057
|
|
20240905,090700,521099530,11940,12000,12000,11940,14156
|
|
20240905,090600,351730350,12000,11960,12000,11960,830
|
|
20240905,090500,341789410,11970,12010,12010,11970,5178
|
|
20240905,090400,279711320,12000,12050,12050,12000,1869
|
|
20240905,090300,257244670,12040,12000,12050,12000,2088
|
|
20240905,090200,232108450,12010,12050,12050,12010,3883
|
|
20240905,090100,185420360,12070,12080,12100,12050,4143
|
|
20240905,090000,135379770,12080,11980,12090,11970,11287
|