590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,184700,22892902470,18800,18800,18800,18800,38752
|
|
20240905,184600,22892902470,18800,18800,18800,18800,0
|
|
20240905,184500,22892902470,18800,18800,18800,18800,0
|
|
20240905,184400,22892902470,18800,18800,18800,18800,0
|
|
20240905,184300,22892902470,18800,18800,18800,18800,0
|
|
20240905,184200,22892902470,18800,18800,18800,18800,0
|
|
20240905,184100,22892902470,18800,18800,18800,18800,0
|
|
20240905,184000,22892902470,18800,18800,18800,18800,0
|
|
20240905,183900,22892902470,18800,18800,18800,18800,0
|
|
20240905,183800,22892902470,18800,18800,18800,18800,0
|
|
20240905,183700,22892902470,18800,18800,18800,18800,0
|
|
20240905,183600,22892902470,18800,18800,18800,18800,0
|
|
20240905,183500,22892902470,18800,18800,18800,18800,0
|
|
20240905,183400,22892902470,18800,18800,18800,18800,0
|
|
20240905,183300,22892902470,18800,18800,18800,18800,0
|
|
20240905,183200,22892902470,18800,18800,18800,18800,0
|
|
20240905,183100,22892902470,18800,18800,18800,18800,0
|
|
20240905,183000,22892902470,18800,18800,18800,18800,0
|
|
20240905,182900,22892902470,18800,18800,18800,18800,0
|
|
20240905,182800,22892902470,18800,18800,18800,18800,0
|
|
20240905,182700,22892902470,18800,18800,18800,18800,0
|
|
20240905,182600,22892902470,18800,18800,18800,18800,0
|
|
20240905,182500,22892902470,18800,18800,18800,18800,0
|
|
20240905,182400,22892902470,18800,18800,18800,18800,0
|
|
20240905,182300,22892902470,18800,18800,18800,18800,0
|
|
20240905,182200,22892902470,18800,18800,18800,18800,0
|
|
20240905,182100,22892902470,18800,18800,18800,18800,0
|
|
20240905,182000,22892902470,18800,18800,18800,18800,0
|
|
20240905,181900,22892902470,18800,18800,18800,18800,0
|
|
20240905,181800,22892902470,18800,18800,18800,18800,0
|
|
20240905,181700,22892902470,18800,18800,18800,18800,38752
|
|
20240905,181600,22892902470,18800,18800,18800,18800,0
|
|
20240905,181500,22892902470,18800,18800,18800,18800,0
|
|
20240905,181400,22892902470,18800,18800,18800,18800,0
|
|
20240905,181300,22892902470,18800,18800,18800,18800,0
|
|
20240905,181200,22892902470,18800,18800,18800,18800,0
|
|
20240905,181100,22892902470,18800,18800,18800,18800,0
|
|
20240905,181000,22892902470,18800,18800,18800,18800,0
|
|
20240905,180900,22892902470,18800,18800,18800,18800,0
|
|
20240905,180800,22892902470,18800,18800,18800,18800,0
|
|
20240905,180700,22892902470,18800,18800,18800,18800,0
|
|
20240905,180600,22892902470,18800,18800,18800,18800,0
|
|
20240905,180500,22892902470,18800,18800,18800,18800,0
|
|
20240905,180400,22892902470,18800,18800,18800,18800,0
|
|
20240905,180300,22892902470,18800,18800,18800,18800,0
|
|
20240905,180200,22892902470,18800,18800,18800,18800,0
|
|
20240905,180100,22892902470,18800,18800,18800,18800,0
|
|
20240905,180000,22892902470,18800,18800,18800,18800,0
|
|
20240905,175900,22892902470,18800,18800,18800,18800,0
|
|
20240905,175800,22892902470,18800,18800,18800,18800,0
|
|
20240905,175700,22892902470,18800,18800,18800,18800,0
|
|
20240905,175600,22892902470,18800,18800,18800,18800,0
|
|
20240905,175500,22892902470,18800,18800,18800,18800,0
|
|
20240905,175400,22892902470,18800,18800,18800,18800,0
|
|
20240905,175300,22892902470,18800,18800,18800,18800,0
|
|
20240905,175200,22892902470,18800,18800,18800,18800,0
|
|
20240905,175100,22892902470,18800,18800,18800,18800,0
|
|
20240905,175000,22892902470,18800,18800,18800,18800,0
|
|
20240905,174900,22892902470,18800,18800,18800,18800,0
|
|
20240905,174800,22892902470,18800,18800,18800,18800,0
|
|
20240905,174700,22892902470,18800,18800,18800,18800,38752
|
|
20240905,174600,22892902470,18800,18800,18800,18800,0
|
|
20240905,174500,22892902470,18800,18800,18800,18800,0
|
|
20240905,174400,22892902470,18800,18800,18800,18800,0
|
|
20240905,174300,22892902470,18800,18800,18800,18800,0
|
|
20240905,174200,22892902470,18800,18800,18800,18800,0
|
|
20240905,174100,22892902470,18800,18800,18800,18800,0
|
|
20240905,174000,22892902470,18800,18800,18800,18800,0
|
|
20240905,173900,22892902470,18800,18800,18800,18800,0
|
|
20240905,173800,22892902470,18800,18800,18800,18800,0
|
|
20240905,173700,22892902470,18800,18800,18800,18800,0
|
|
20240905,173600,22892902470,18800,18800,18800,18800,0
|
|
20240905,173500,22892902470,18800,18800,18800,18800,0
|
|
20240905,173400,22892902470,18800,18800,18800,18800,0
|
|
20240905,173300,22892902470,18800,18800,18800,18800,0
|
|
20240905,173200,22892902470,18800,18800,18800,18800,0
|
|
20240905,173100,22892902470,18800,18800,18800,18800,0
|
|
20240905,173000,22892902470,18800,18800,18800,18800,0
|
|
20240905,172900,22892902470,18800,18800,18800,18800,0
|
|
20240905,172800,22892902470,18800,18800,18800,18800,0
|
|
20240905,172700,22892902470,18800,18800,18800,18800,0
|
|
20240905,172600,22892902470,18800,18800,18800,18800,0
|
|
20240905,172500,22892902470,18800,18800,18800,18800,0
|
|
20240905,172400,22892902470,18800,18800,18800,18800,0
|
|
20240905,172300,22892902470,18800,18800,18800,18800,0
|
|
20240905,172200,22892902470,18800,18800,18800,18800,0
|
|
20240905,172100,22892902470,18800,18800,18800,18800,0
|
|
20240905,172000,22892902470,18800,18800,18800,18800,0
|
|
20240905,171900,22892902470,18800,18800,18800,18800,0
|
|
20240905,171800,22892902470,18800,18800,18800,18800,0
|
|
20240905,171700,22892902470,18800,18800,18800,18800,38752
|
|
20240905,171600,22892902470,18800,18800,18800,18800,0
|
|
20240905,171500,22892902470,18800,18800,18800,18800,0
|
|
20240905,171400,22892902470,18800,18800,18800,18800,0
|
|
20240905,171300,22892902470,18800,18800,18800,18800,0
|
|
20240905,171200,22892902470,18800,18800,18800,18800,0
|
|
20240905,171100,22892902470,18800,18800,18800,18800,0
|
|
20240905,171000,22892902470,18800,18800,18800,18800,0
|
|
20240905,170900,22892902470,18800,18800,18800,18800,0
|
|
20240905,170800,22892902470,18800,18800,18800,18800,0
|
|
20240905,170700,22892902470,18800,18800,18800,18800,0
|
|
20240905,170600,22892902470,18800,18800,18800,18800,0
|
|
20240905,170500,22892902470,18800,18800,18800,18800,0
|
|
20240905,170400,22892902470,18800,18800,18800,18800,0
|
|
20240905,170300,22892902470,18800,18800,18800,18800,0
|
|
20240905,170200,22892902470,18800,18800,18800,18800,0
|
|
20240905,170100,22892902470,18800,18800,18800,18800,0
|
|
20240905,170000,22892902470,18800,18800,18800,18800,0
|
|
20240905,165900,22892902470,18800,18800,18800,18800,0
|
|
20240905,165800,22892902470,18800,18800,18800,18800,0
|
|
20240905,165700,22892902470,18800,18800,18800,18800,0
|
|
20240905,165600,22892902470,18800,18800,18800,18800,0
|
|
20240905,165500,22892902470,18800,18800,18800,18800,0
|
|
20240905,165400,22892902470,18800,18800,18800,18800,0
|
|
20240905,165300,22892902470,18800,18800,18800,18800,0
|
|
20240905,165200,22892902470,18800,18800,18800,18800,0
|
|
20240905,165100,22892902470,18800,18800,18800,18800,0
|
|
20240905,165000,22892902470,18800,18800,18800,18800,0
|
|
20240905,164900,22892902470,18800,18800,18800,18800,0
|
|
20240905,164800,22892902470,18800,18800,18800,18800,0
|
|
20240905,164700,22892902470,18800,18800,18800,18800,38752
|
|
20240905,164600,22892902470,18800,18800,18800,18800,0
|
|
20240905,164500,22892902470,18800,18800,18800,18800,0
|
|
20240905,164400,22892902470,18800,18800,18800,18800,0
|
|
20240905,164300,22892902470,18800,18800,18800,18800,0
|
|
20240905,164200,22892902470,18800,18800,18800,18800,0
|
|
20240905,164100,22892902470,18800,18800,18800,18800,0
|
|
20240905,164000,22892902470,18800,18800,18800,18800,0
|
|
20240905,163900,22892902470,18800,18800,18800,18800,0
|
|
20240905,163800,22892902470,18800,18800,18800,18800,0
|
|
20240905,163700,22892902470,18800,18800,18800,18800,0
|
|
20240905,163600,22892902470,18800,18800,18800,18800,0
|
|
20240905,163500,22892902470,18800,18800,18800,18800,0
|
|
20240905,163400,22892902470,18800,18800,18800,18800,0
|
|
20240905,163300,22892902470,18800,18800,18800,18800,0
|
|
20240905,163200,22892902470,18800,18800,18800,18800,0
|
|
20240905,163100,22892902470,18800,18800,18800,18800,0
|
|
20240905,163000,22892902470,18800,18800,18800,18800,0
|
|
20240905,162900,22892902470,18800,18800,18800,18800,0
|
|
20240905,162800,22892902470,18800,18800,18800,18800,0
|
|
20240905,162700,22892902470,18800,18800,18800,18800,0
|
|
20240905,162600,22892902470,18800,18800,18800,18800,0
|
|
20240905,162500,22892902470,18800,18800,18800,18800,0
|
|
20240905,162400,22892902470,18800,18800,18800,18800,0
|
|
20240905,162300,22892902470,18800,18800,18800,18800,0
|
|
20240905,162200,22892902470,18800,18800,18800,18800,0
|
|
20240905,162100,22892902470,18800,18800,18800,18800,0
|
|
20240905,162000,22892902470,18800,18800,18800,18800,0
|
|
20240905,161900,22892902470,18800,18800,18800,18800,0
|
|
20240905,161800,22892902470,18800,18800,18800,18800,0
|
|
20240905,161700,22892902470,18800,18800,18800,18800,38752
|
|
20240905,161600,22892902470,18800,18800,18800,18800,0
|
|
20240905,161500,22892902470,18800,18800,18800,18800,0
|
|
20240905,161400,22892902470,18800,18800,18800,18800,0
|
|
20240905,161300,22892902470,18800,18800,18800,18800,0
|
|
20240905,161200,22892902470,18800,18800,18800,18800,0
|
|
20240905,161100,22892902470,18800,18800,18800,18800,0
|
|
20240905,161000,22892902470,18800,18800,18800,18800,0
|
|
20240905,160900,22892902470,18800,18800,18800,18800,0
|
|
20240905,160800,22892902470,18800,18800,18800,18800,0
|
|
20240905,160700,22892902470,18800,18800,18800,18800,0
|
|
20240905,160600,22892902470,18800,18800,18800,18800,0
|
|
20240905,160500,22892902470,18800,18800,18800,18800,0
|
|
20240905,160400,22892902470,18800,18800,18800,18800,0
|
|
20240905,160300,22892902470,18800,18800,18800,18800,0
|
|
20240905,160200,22892902470,18800,18800,18800,18800,0
|
|
20240905,160100,22892902470,18800,18800,18800,18800,0
|
|
20240905,160000,22892902470,18800,18800,18800,18800,0
|
|
20240905,155900,22892902470,18800,18800,18800,18800,0
|
|
20240905,155800,22892902470,18800,18800,18800,18800,0
|
|
20240905,155700,22892902470,18800,18800,18800,18800,0
|
|
20240905,155600,22892902470,18800,18800,18800,18800,0
|
|
20240905,155500,22892902470,18800,18800,18800,18800,0
|
|
20240905,155400,22892902470,18800,18800,18800,18800,0
|
|
20240905,155300,22892902470,18800,18800,18800,18800,0
|
|
20240905,155200,22892902470,18800,18800,18800,18800,0
|
|
20240905,155100,22892902470,18800,18800,18800,18800,0
|
|
20240905,155000,22892902470,18800,18800,18800,18800,0
|
|
20240905,154900,22892902470,18800,18800,18800,18800,0
|
|
20240905,154800,22892902470,18800,18800,18800,18800,0
|
|
20240905,154700,22892902470,18800,18800,18800,18800,38752
|
|
20240905,154600,22892902470,18800,18800,18800,18800,0
|
|
20240905,154500,22892902470,18800,18800,18800,18800,0
|
|
20240905,154400,22892902470,18800,18800,18800,18800,0
|
|
20240905,154300,22892902470,18800,18800,18800,18800,0
|
|
20240905,154200,22892902470,18800,18800,18800,18800,0
|
|
20240905,154100,22892902470,18800,18800,18800,18800,0
|
|
20240905,154000,22892902470,18800,18800,18800,18800,0
|
|
20240905,153900,22892902470,18800,18800,18800,18800,0
|
|
20240905,153800,22892902470,18800,18800,18800,18800,0
|
|
20240905,153700,22892902470,18800,18800,18800,18800,0
|
|
20240905,153600,22892902470,18800,18800,18800,18800,0
|
|
20240905,153500,22892902470,18800,18800,18800,18800,0
|
|
20240905,153400,22892902470,18800,18800,18800,18800,0
|
|
20240905,153300,22892902470,18800,18800,18800,18800,0
|
|
20240905,153200,22892902470,18800,18800,18800,18800,0
|
|
20240905,153100,22892902470,18800,18800,18800,18800,0
|
|
20240905,153000,22892902470,18800,18800,18800,18800,38752
|
|
20240905,152900,22164364870,18800,18800,18800,18800,0
|
|
20240905,152800,22164364870,18800,18800,18800,18800,0
|
|
20240905,152700,22164364870,18800,18800,18800,18800,0
|
|
20240905,152600,22164364870,18800,18800,18800,18800,0
|
|
20240905,152500,22164364870,18800,18800,18800,18800,0
|
|
20240905,152400,22164364870,18800,18800,18800,18800,0
|
|
20240905,152300,22164364870,18800,18800,18800,18800,0
|
|
20240905,152200,22164364870,18800,18800,18800,18800,0
|
|
20240905,152100,22164364870,18800,18800,18800,18800,0
|
|
20240905,152000,22164364870,18800,18800,18800,18800,0
|
|
20240905,151900,22164364870,18800,18730,18800,18730,3028
|
|
20240905,151800,22107616430,18740,18750,18750,18740,2511
|
|
20240905,151700,22060552410,18750,18760,18760,18750,1940
|
|
20240905,151600,22024168010,18760,18760,18780,18760,1329
|
|
20240905,151500,21999225500,18760,18750,18770,18750,2918
|
|
20240905,151400,21944484990,18750,18770,18780,18750,3364
|
|
20240905,151300,21881362480,18770,18780,18790,18770,1986
|
|
20240905,151200,21844068350,18780,18800,18810,18780,1405
|
|
20240905,151100,21817665190,18800,18800,18820,18800,2775
|
|
20240905,151000,21765475340,18800,18800,18810,18800,5871
|
|
20240905,150900,21655099210,18810,18810,18820,18800,6461
|
|
20240905,150800,21533613680,18820,18810,18820,18810,1253
|
|
20240905,150700,21510044430,18810,18820,18820,18800,1956
|
|
20240905,150600,21473254430,18820,18770,18820,18770,8415
|
|
20240905,150500,21315095340,18770,18770,18790,18760,3544
|
|
20240905,150400,21248541480,18780,18770,18800,18760,4375
|
|
20240905,150300,21166399980,18770,18760,18790,18740,3234
|
|
20240905,150200,21105723150,18760,18770,18770,18750,1759
|
|
20240905,150100,21072718240,18770,18800,18810,18770,2203
|
|
20240905,150000,21031326890,18800,18760,18800,18730,2574
|
|
20240905,145900,20983005070,18760,18730,18770,18720,3105
|
|
20240905,145800,20924822900,18730,18750,18760,18730,2109
|
|
20240905,145700,20885304770,18750,18730,18750,18720,3118
|
|
20240905,145600,20826892720,18730,18730,18750,18720,1703
|
|
20240905,145500,20794984570,18740,18750,18750,18720,3851
|
|
20240905,145400,20722813780,18750,18740,18760,18740,1656
|
|
20240905,145300,20691774900,18740,18710,18770,18710,2718
|
|
20240905,145200,20640828160,18730,18740,18740,18710,2064
|
|
20240905,145100,20602188940,18740,18730,18790,18720,2293
|
|
20240905,145000,20559219840,18720,18750,18770,18720,3891
|
|
20240905,144900,20486274610,18760,18730,18780,18710,3218
|
|
20240905,144800,20425988040,18730,18740,18740,18720,1857
|
|
20240905,144700,20391207340,18740,18750,18780,18720,2190
|
|
20240905,144600,20350146920,18740,18750,18760,18710,5180
|
|
20240905,144500,20253113700,18740,18740,18760,18740,2043
|
|
20240905,144400,20214808140,18740,18750,18770,18740,2432
|
|
20240905,144300,20169201350,18760,18760,18770,18750,1918
|
|
20240905,144200,20133218960,18750,18770,18780,18750,2729
|
|
20240905,144100,20082015210,18760,18790,18790,18760,2999
|
|
20240905,144000,20025737130,18790,18780,18800,18770,2501
|
|
20240905,143900,19978762360,18780,18780,18790,18760,3946
|
|
20240905,143800,19904681750,18780,18770,18800,18770,2155
|
|
20240905,143700,19864202180,18780,18770,18780,18770,1645
|
|
20240905,143600,19833323660,18770,18720,18780,18720,2661
|
|
20240905,143500,19783403570,18730,18730,18750,18710,3059
|
|
20240905,143400,19726107970,18730,18720,18750,18720,2130
|
|
20240905,143300,19686207280,18720,18720,18750,18710,2261
|
|
20240905,143200,19643877120,18730,18710,18730,18700,3292
|
|
20240905,143100,19582284410,18720,18720,18750,18710,2572
|
|
20240905,143000,19534128720,18720,18700,18730,18700,2507
|
|
20240905,142900,19487226340,18700,18710,18720,18700,2075
|
|
20240905,142800,19448410730,18710,18700,18730,18700,3495
|
|
20240905,142700,19383015050,18700,18690,18740,18690,4880
|
|
20240905,142600,19291621370,18690,18700,18720,18690,1882
|
|
20240905,142500,19256422090,18710,18700,18710,18690,2487
|
|
20240905,142400,19209913000,18700,18710,18720,18700,3128
|
|
20240905,142300,19151399720,18710,18710,18740,18700,4221
|
|
20240905,142200,19072420440,18710,18720,18740,18710,2968
|
|
20240905,142100,19016847250,18720,18730,18750,18720,1975
|
|
20240905,142000,18979850940,18720,18690,18740,18690,3244
|
|
20240905,141900,18919108870,18690,18720,18720,18690,1843
|
|
20240905,141800,18884653470,18720,18680,18730,18670,2552
|
|
20240905,141700,18836968720,18680,18750,18750,18680,2005
|
|
20240905,141600,18799461720,18750,18730,18750,18710,1831
|
|
20240905,141500,18765160240,18730,18680,18750,18680,2643
|
|
20240905,141400,18715678710,18680,18680,18720,18670,2423
|
|
20240905,141300,18670380370,18680,18690,18720,18660,3142
|
|
20240905,141200,18611654940,18690,18680,18710,18650,3803
|
|
20240905,141100,18540620060,18660,18670,18730,18660,2796
|
|
20240905,141000,18488397310,18670,18690,18690,18660,1288
|
|
20240905,140900,18464346180,18690,18660,18700,18650,3138
|
|
20240905,140800,18405759040,18660,18650,18670,18650,1745
|
|
20240905,140700,18373201740,18660,18660,18670,18650,7308
|
|
20240905,140600,18236847600,18660,18670,18680,18660,2622
|
|
20240905,140500,18187901220,18670,18700,18710,18670,5525
|
|
20240905,140400,18084681040,18700,18700,18710,18700,6265
|
|
20240905,140300,17967525420,18700,18710,18720,18700,1754
|
|
20240905,140200,17934709530,18720,18740,18740,18710,5880
|
|
20240905,140100,17824599770,18740,18730,18740,18730,3623
|
|
20240905,140000,17756739820,18730,18730,18740,18730,4260
|
|
20240905,135900,17676948290,18730,18740,18740,18730,1575
|
|
20240905,135800,17647439380,18740,18740,18740,18730,2410
|
|
20240905,135700,17602285070,18740,18740,18740,18730,1679
|
|
20240905,135600,17570830630,18730,18760,18760,18730,3146
|
|
20240905,135500,17511883570,18760,18750,18760,18750,2301
|
|
20240905,135400,17468737060,18750,18750,18760,18740,4893
|
|
20240905,135300,17376991820,18750,18760,18770,18750,2021
|
|
20240905,135200,17339091410,18760,18780,18800,18760,1465
|
|
20240905,135100,17311585020,18780,18800,18800,18730,3299
|
|
20240905,135000,17249658390,18800,18730,18810,18720,2714
|
|
20240905,134900,17198747220,18730,18730,18760,18720,2072
|
|
20240905,134800,17159924760,18730,18710,18740,18710,2001
|
|
20240905,134700,17122464730,18710,18730,18740,18700,2920
|
|
20240905,134600,17067795820,18740,18700,18750,18690,4629
|
|
20240905,134500,16981071800,18700,18700,18710,18690,1922
|
|
20240905,134400,16945136910,18700,18710,18720,18690,2517
|
|
20240905,134300,16898056580,18710,18710,18740,18700,3463
|
|
20240905,134200,16833230590,18710,18690,18720,18670,3801
|
|
20240905,134100,16762149780,18690,18700,18710,18690,1201
|
|
20240905,134000,16739699760,18710,18690,18720,18660,3959
|
|
20240905,133900,16665736150,18690,18690,18700,18670,2168
|
|
20240905,133800,16625218060,18690,18700,18710,18670,4655
|
|
20240905,133700,16538198680,18700,18700,18730,18680,3449
|
|
20240905,133600,16473682110,18700,18690,18720,18680,4970
|
|
20240905,133500,16380750260,18690,18690,18720,18690,3111
|
|
20240905,133400,16322575820,18710,18710,18720,18700,7158
|
|
20240905,133300,16188676120,18710,18720,18730,18710,3326
|
|
20240905,133200,16126421680,18730,18730,18740,18720,1568
|
|
20240905,133100,16097057380,18730,18720,18740,18710,1756
|
|
20240905,133000,16064173960,18720,18720,18740,18720,4691
|
|
20240905,132900,15976347180,18720,18740,18740,18720,3502
|
|
20240905,132800,15910776650,18740,18740,18750,18740,1742
|
|
20240905,132700,15878125140,18740,18740,18750,18730,3238
|
|
20240905,132600,15817468200,18730,18730,18750,18730,3018
|
|
20240905,132500,15760910870,18730,18750,18750,18730,1811
|
|
20240905,132400,15726967830,18740,18740,18760,18740,2046
|
|
20240905,132300,15688618230,18750,18720,18760,18720,5922
|
|
20240905,132200,15577719590,18730,18750,18750,18720,14866
|
|
20240905,132100,15299353390,18780,18760,18780,18720,7364
|
|
20240905,132000,15161400480,18790,18780,18800,18740,5893
|
|
20240905,131900,15050763840,18770,18800,18800,18770,1558
|
|
20240905,131800,15021498260,18790,18830,18830,18790,2693
|
|
20240905,131700,14970852150,18830,18810,18840,18800,2870
|
|
20240905,131600,14916841410,18820,18820,18860,18800,1971
|
|
20240905,131500,14879752480,18810,18790,18820,18780,5444
|
|
20240905,131400,14777414220,18790,18810,18810,18770,4303
|
|
20240905,131300,14696548330,18810,18860,18860,18800,12976
|
|
20240905,131200,14452234730,18860,18870,18870,18860,2305
|
|
20240905,131100,14408761880,18860,18860,18880,18860,3791
|
|
20240905,131000,14337258270,18860,18870,18880,18860,1723
|
|
20240905,130900,14304754130,18870,18870,18890,18870,896
|
|
20240905,130800,14287843640,18880,18870,18880,18870,1411
|
|
20240905,130700,14261211750,18870,18880,18900,18860,3593
|
|
20240905,130600,14193377600,18890,18890,18910,18880,4987
|
|
20240905,130500,14099143830,18900,18890,18900,18880,1922
|
|
20240905,130400,14062831430,18890,18880,18910,18880,2931
|
|
20240905,130300,14007458880,18880,18870,18880,18860,1487
|
|
20240905,130200,13979402880,18870,18890,18910,18840,6827
|
|
20240905,130100,13850562500,18900,18910,18910,18880,25637
|
|
20240905,130000,13366012870,18920,18930,18950,18910,5632
|
|
20240905,125900,13259453920,18920,18940,18950,18920,1688
|
|
20240905,125800,13227495930,18940,18960,18970,18940,2772
|
|
20240905,125700,13174962410,18950,18930,18980,18920,4211
|
|
20240905,125600,13095166970,18930,18920,18940,18910,2596
|
|
20240905,125500,13046047270,18930,18940,18960,18930,2366
|
|
20240905,125400,13001227970,18940,18950,18950,18930,2702
|
|
20240905,125300,12950050250,18950,18950,18960,18920,2676
|
|
20240905,125200,12899377680,18950,18950,18960,18940,2506
|
|
20240905,125100,12851910780,18950,18950,18960,18940,1867
|
|
20240905,125000,12816546050,18960,18960,18960,18940,1028
|
|
20240905,124900,12797057480,18960,18970,18970,18950,2283
|
|
20240905,124800,12753770010,18980,18960,18990,18940,4931
|
|
20240905,124700,12660265650,18990,18970,18990,18950,1995
|
|
20240905,124600,12622435920,18980,18980,19020,18970,2709
|
|
20240905,124500,12571011270,18990,19000,19010,18950,5278
|
|
20240905,124400,12470870480,19010,18990,19010,18960,3179
|
|
20240905,124300,12410506790,18980,19010,19010,18980,906
|
|
20240905,124200,12393299290,19010,19040,19060,18990,18183
|
|
20240905,124100,12047669310,19060,19040,19060,19030,1334
|
|
20240905,124000,12022266910,19030,19020,19050,19010,4272
|
|
20240905,123900,11941012920,19030,19030,19030,19020,1045
|
|
20240905,123800,11921129940,19030,19040,19040,19020,1799
|
|
20240905,123700,11886908650,19030,19040,19050,19030,1363
|
|
20240905,123600,11860946740,19050,19040,19060,19040,1007
|
|
20240905,123500,11841768340,19040,19040,19050,19020,1799
|
|
20240905,123400,11807536890,19040,19060,19060,19030,1944
|
|
20240905,123300,11770507370,19060,19060,19070,19060,454
|
|
20240905,123200,11761854120,19060,19060,19060,19060,394
|
|
20240905,123100,11754344480,19060,19060,19070,19060,304
|
|
20240905,123000,11748550190,19060,19070,19080,19060,1284
|
|
20240905,122900,11724073770,19070,19090,19090,19070,256
|
|
20240905,122800,11719189970,19090,19090,19100,19070,492
|
|
20240905,122700,11709801260,19070,19070,19090,19070,1328
|
|
20240905,122600,11684471230,19090,19110,19110,19070,1822
|
|
20240905,122500,11649688480,19120,19110,19120,19110,425
|
|
20240905,122400,11641565730,19110,19090,19110,19090,532
|
|
20240905,122300,11631403320,19100,19110,19120,19090,2956
|
|
20240905,122200,11574931310,19110,19130,19130,19110,1270
|
|
20240905,122100,11550657210,19120,19110,19130,19110,732
|
|
20240905,122000,11536662060,19110,19120,19120,19110,383
|
|
20240905,121900,11529341690,19110,19110,19130,19110,800
|
|
20240905,121800,11514046240,19120,19110,19130,19110,540
|
|
20240905,121700,11503722460,19120,19110,19120,19110,3701
|
|
20240905,121600,11432994010,19120,19120,19130,19110,3112
|
|
20240905,121500,11373521250,19120,19130,19130,19110,2158
|
|
20240905,121400,11332257680,19130,19120,19140,19120,1417
|
|
20240905,121300,11305156590,19120,19130,19140,19120,576
|
|
20240905,121200,11294137910,19130,19120,19130,19110,1791
|
|
20240905,121100,11259898780,19120,19120,19120,19110,590
|
|
20240905,121000,11248619070,19130,19120,19140,19110,409
|
|
20240905,120900,11240798570,19120,19120,19130,19110,442
|
|
20240905,120800,11232346630,19130,19140,19140,19110,1978
|
|
20240905,120700,11194522260,19140,19140,19140,19120,385
|
|
20240905,120600,11187158160,19140,19140,19150,19110,1772
|
|
20240905,120500,11153264170,19150,19150,19150,19130,891
|
|
20240905,120400,11136214970,19150,19150,19160,19130,1045
|
|
20240905,120300,11116212950,19150,19120,19150,19120,915
|
|
20240905,120200,11098711800,19120,19120,19130,19120,232
|
|
20240905,120100,11094275830,19120,19120,19130,19110,1814
|
|
20240905,120000,11059581570,19130,19120,19140,19110,817
|
|
20240905,115900,11043955290,19120,19130,19140,19100,1609
|
|
20240905,115800,11013198010,19130,19120,19140,19120,284
|
|
20240905,115700,11007765280,19120,19120,19140,19110,1162
|
|
20240905,115600,10985537560,19130,19140,19150,19130,626
|
|
20240905,115500,10973556200,19140,19150,19160,19140,401
|
|
20240905,115400,10965880020,19150,19130,19150,19100,1607
|
|
20240905,115300,10935145880,19140,19130,19150,19110,2305
|
|
20240905,115200,10891052810,19130,19140,19140,19120,249
|
|
20240905,115100,10886287430,19130,19140,19140,19120,446
|
|
20240905,115000,10877755180,19120,19150,19160,19100,2905
|
|
20240905,114900,10822221940,19150,19120,19150,19120,1660
|
|
20240905,114800,10790453180,19110,19120,19130,19110,966
|
|
20240905,114700,10771989380,19130,19110,19140,19110,969
|
|
20240905,114600,10753462080,19120,19130,19130,19100,560
|
|
20240905,114500,10742755890,19140,19140,19140,19100,1017
|
|
20240905,114400,10723303250,19140,19120,19140,19100,1870
|
|
20240905,114300,10687544540,19120,19070,19130,19030,1677
|
|
20240905,114200,10655540170,19070,19080,19110,19020,2112
|
|
20240905,114100,10615263040,19080,19110,19120,19080,3317
|
|
20240905,114000,10551935190,19120,19130,19130,19100,1584
|
|
20240905,113900,10521638360,19130,19150,19150,19130,1360
|
|
20240905,113800,10495620740,19150,19130,19160,19130,1084
|
|
20240905,113700,10474869180,19130,19140,19150,19130,516
|
|
20240905,113600,10464994530,19140,19120,19150,19120,876
|
|
20240905,113500,10448231740,19120,19160,19170,19110,6096
|
|
20240905,113400,10331636470,19160,19100,19170,19100,2676
|
|
20240905,113300,10280388620,19100,19080,19100,19070,1084
|
|
20240905,113200,10259694010,19010,19060,19100,19000,5573
|
|
20240905,113100,10153498800,19060,19050,19070,19000,4400
|
|
20240905,113000,10069799210,19050,19040,19060,19030,851
|
|
20240905,112900,10053593950,19040,19040,19050,19010,798
|
|
20240905,112800,10038404450,19040,19060,19060,19040,10679
|
|
20240905,112700,9834964440,19060,19090,19090,19050,2275
|
|
20240905,112600,9791581780,19110,19040,19120,19010,4404
|
|
20240905,112500,9707618830,19040,19020,19060,18990,4663
|
|
20240905,112400,9618978200,19020,19010,19040,19000,2697
|
|
20240905,112300,9567721800,19020,18990,19030,18910,2544
|
|
20240905,112200,9519473330,19020,18940,19020,18940,2655
|
|
20240905,112100,9469092390,18960,18960,19000,18900,20403
|
|
20240905,112000,9083206830,18970,18960,19010,18950,5409
|
|
20240905,111900,8980574720,19000,19020,19020,18950,4722
|
|
20240905,111800,8891004580,19010,19000,19020,18980,3757
|
|
20240905,111700,8819628300,19010,19010,19020,18990,2068
|
|
20240905,111600,8780331660,19020,18990,19030,18970,14532
|
|
20240905,111500,8504443780,18990,19020,19040,18990,2136
|
|
20240905,111400,8463854550,19020,19050,19050,19000,1931
|
|
20240905,111300,8427140810,19050,19030,19070,19010,2637
|
|
20240905,111200,8376916990,19020,19060,19070,18990,53621
|
|
20240905,111100,7357815620,19050,19080,19080,19050,2759
|
|
20240905,111000,7305230190,19080,19050,19090,19050,2232
|
|
20240905,110900,7262662450,19050,19070,19080,19050,1746
|
|
20240905,110800,7229377550,19080,19080,19090,19080,681
|
|
20240905,110700,7216383960,19090,19070,19100,19070,473
|
|
20240905,110600,7207362480,19080,19080,19090,19050,1680
|
|
20240905,110500,7175332850,19090,19100,19100,19060,2428
|
|
20240905,110400,7129007520,19100,19130,19130,19100,944
|
|
20240905,110300,7110954480,19130,19110,19140,19090,3066
|
|
20240905,110200,7052341450,19120,19090,19120,19030,693
|
|
20240905,110100,7039099060,19100,19040,19120,19030,4661
|
|
20240905,110000,6950209270,19040,19060,19080,19020,11480
|
|
20240905,105900,6731528550,19070,19090,19090,19060,2791
|
|
20240905,105800,6678279250,19090,19100,19100,19090,670
|
|
20240905,105700,6665486610,19100,19100,19110,19080,1399
|
|
20240905,105600,6638775550,19080,19120,19130,19070,18408
|
|
20240905,105500,6287340830,19120,19140,19150,19120,2418
|
|
20240905,105400,6241079660,19140,19150,19150,19140,1647
|
|
20240905,105300,6209547670,19160,19180,19190,19160,1493
|
|
20240905,105200,6180899610,19180,19150,19180,19130,4657
|
|
20240905,105100,6091664390,19150,19170,19170,19130,1721
|
|
20240905,105000,6058698620,19180,19090,19180,19090,3783
|
|
20240905,104900,5986385330,19090,19110,19120,19090,9339
|
|
20240905,104800,5807962960,19120,19130,19140,19110,3663
|
|
20240905,104700,5737917630,19130,19140,19150,19130,1965
|
|
20240905,104600,5700322410,19150,19160,19160,19140,757
|
|
20240905,104500,5685826480,19150,19150,19160,19140,872
|
|
20240905,104400,5669131400,19160,19140,19160,19130,3206
|
|
20240905,104300,5607780100,19150,19130,19160,19130,1077
|
|
20240905,104200,5587158300,19140,19130,19140,19130,610
|
|
20240905,104100,5575487540,19130,19120,19140,19120,1169
|
|
20240905,104000,5553129310,19130,19120,19140,19120,2245
|
|
20240905,103900,5510189180,19120,19140,19140,19110,5464
|
|
20240905,103800,5405708740,19140,19150,19160,19130,5103
|
|
20240905,103700,5308021240,19150,19150,19170,19150,3711
|
|
20240905,103600,5236938810,19150,19160,19170,19150,2447
|
|
20240905,103500,5190061500,19160,19170,19180,19160,899
|
|
20240905,103400,5172827160,19170,19200,19200,19150,6717
|
|
20240905,103300,5044070360,19200,19250,19260,19190,15065
|
|
20240905,103200,4754421060,19250,19250,19270,19250,850
|
|
20240905,103100,4738054820,19250,19250,19260,19250,1664
|
|
20240905,103000,4706012540,19260,19260,19280,19250,1801
|
|
20240905,102900,4671324720,19260,19260,19270,19250,860
|
|
20240905,102800,4654766060,19260,19250,19260,19250,3166
|
|
20240905,102700,4593803670,19250,19270,19270,19250,3928
|
|
20240905,102600,4518158640,19270,19270,19280,19270,1770
|
|
20240905,102500,4484049360,19270,19310,19310,19250,30596
|
|
20240905,102400,3893603990,19310,19350,19350,19310,5187
|
|
20240905,102300,3793364650,19350,19340,19350,19340,1161
|
|
20240905,102200,3770907350,19350,19360,19370,19330,4580
|
|
20240905,102100,3682288330,19370,19370,19370,19360,988
|
|
20240905,102000,3663155210,19370,19380,19380,19360,1080
|
|
20240905,101900,3642236330,19380,19390,19390,19380,749
|
|
20240905,101800,3627716940,19390,19380,19390,19380,1607
|
|
20240905,101700,3596569400,19380,19410,19410,19380,3414
|
|
20240905,101600,3530363690,19410,19420,19420,19410,2306
|
|
20240905,101500,3485603090,19420,19430,19430,19410,1682
|
|
20240905,101400,3452941040,19430,19420,19430,19420,457
|
|
20240905,101300,3444065550,19430,19490,19490,19430,11911
|
|
20240905,101200,3212278270,19490,19470,19490,19470,558
|
|
20240905,101100,3201412010,19480,19510,19520,19480,1221
|
|
20240905,101000,3177617710,19520,19470,19520,19470,1196
|
|
20240905,100900,3154306420,19480,19480,19480,19470,436
|
|
20240905,100800,3145817180,19480,19480,19490,19480,1500
|
|
20240905,100700,3116588560,19480,19470,19490,19470,292
|
|
20240905,100600,3110899800,19480,19480,19490,19470,1394
|
|
20240905,100500,3083752820,19480,19470,19480,19470,301
|
|
20240905,100400,3077891020,19480,19500,19500,19460,1031
|
|
20240905,100300,3057814810,19500,19480,19520,19470,1030
|
|
20240905,100200,3037747920,19480,19440,19480,19440,1672
|
|
20240905,100100,3005201830,19440,19450,19460,19440,422
|
|
20240905,100000,2996994490,19450,19440,19450,19420,1680
|
|
20240905,095900,2964350950,19440,19430,19440,19430,757
|
|
20240905,095800,2949642260,19430,19430,19440,19370,40101
|
|
20240905,095700,2171929130,19430,19450,19460,19430,2011
|
|
20240905,095600,2132826630,19450,19460,19470,19450,1024
|
|
20240905,095500,2112907070,19460,19460,19470,19460,1216
|
|
20240905,095400,2089243660,19460,19450,19480,19450,1534
|
|
20240905,095300,2059404470,19460,19480,19490,19460,6300
|
|
20240905,095200,1936785800,19480,19470,19480,19460,748
|
|
20240905,095100,1922229080,19470,19480,19480,19450,3724
|
|
20240905,095000,1849729850,19480,19520,19520,19480,497
|
|
20240905,094900,1840045640,19480,19510,19520,19470,4066
|
|
20240905,094800,1760758410,19520,19520,19540,19520,728
|
|
20240905,094700,1746543710,19510,19480,19540,19480,4064
|
|
20240905,094600,1667260010,19470,19470,19480,19470,739
|
|
20240905,094500,1652869040,19480,19480,19480,19480,699
|
|
20240905,094400,1639252520,19480,19460,19480,19460,371
|
|
20240905,094300,1632029900,19460,19470,19470,19460,1206
|
|
20240905,094200,1608560530,19470,19470,19480,19460,2272
|
|
20240905,094100,1564332310,19470,19480,19480,19470,1669
|
|
20240905,094000,1531831580,19480,19490,19490,19480,1929
|
|
20240905,093900,1494247930,19480,19480,19490,19470,1013
|
|
20240905,093800,1474514210,19470,19530,19530,19450,8243
|
|
20240905,093700,1313779550,19520,19540,19540,19520,596
|
|
20240905,093600,1302143420,19540,19540,19540,19520,2007
|
|
20240905,093500,1262946710,19540,19550,19560,19540,2080
|
|
20240905,093400,1222284030,19550,19570,19610,19550,3224
|
|
20240905,093300,1159197760,19570,19560,19600,19550,827
|
|
20240905,093200,1143019890,19560,19570,19600,19540,10121
|
|
20240905,093100,945099630,19570,19620,19620,19570,6491
|
|
20240905,093000,817894610,19650,19620,19650,19610,835
|
|
20240905,092900,801511720,19610,19610,19620,19600,520
|
|
20240905,092800,791315550,19600,19660,19660,19600,2944
|
|
20240905,092700,733532550,19660,19640,19660,19640,391
|
|
20240905,092600,725849450,19640,19660,19660,19640,218
|
|
20240905,092500,721566120,19660,19640,19660,19640,203
|
|
20240905,092400,717576710,19660,19660,19660,19640,196
|
|
20240905,092300,713725630,19640,19660,19660,19640,830
|
|
20240905,092200,697419520,19660,19690,19700,19660,3518
|
|
20240905,092100,628221500,19700,19690,19700,19680,333
|
|
20240905,092000,621665220,19690,19680,19690,19670,742
|
|
20240905,091900,607061100,19680,19680,19690,19680,331
|
|
20240905,091800,600546350,19680,19660,19690,19660,124
|
|
20240905,091700,598107120,19660,19680,19690,19660,586
|
|
20240905,091600,586574240,19690,19690,19690,19680,202
|
|
20240905,091500,582597130,19690,19710,19740,19690,442
|
|
20240905,091400,573887000,19710,19730,19740,19700,1135
|
|
20240905,091300,551494880,19730,19670,19730,19670,1631
|
|
20240905,091200,519353220,19670,19610,19670,19610,1627
|
|
20240905,091100,487411490,19610,19620,19620,19600,499
|
|
20240905,091000,477625970,19620,19650,19650,19620,2474
|
|
20240905,090900,429037960,19650,19680,19680,19650,506
|
|
20240905,090800,419092790,19660,19630,19700,19630,787
|
|
20240905,090700,403620750,19620,19600,19630,19600,1443
|
|
20240905,090600,375322710,19610,19640,19640,19610,1434
|
|
20240905,090500,347196930,19620,19670,19680,19610,6567
|
|
20240905,090400,218156340,19670,19700,19710,19660,2399
|
|
20240905,090300,170931620,19760,19670,19760,19630,1036
|
|
20240905,090200,150532670,19680,19690,19690,19610,2321
|
|
20240905,090100,104918530,19690,19670,19740,19670,336
|
|
20240905,090000,98289050,19670,19700,19780,19660,4957
|