589 lines
32 KiB
CSV
589 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,184600,14963254110,18250,18250,18250,18250,11212
|
|
20240906,184500,14963254110,18250,18250,18250,18250,0
|
|
20240906,184400,14963254110,18250,18250,18250,18250,0
|
|
20240906,184300,14963254110,18250,18250,18250,18250,0
|
|
20240906,184200,14963254110,18250,18250,18250,18250,0
|
|
20240906,184100,14963254110,18250,18250,18250,18250,0
|
|
20240906,184000,14963254110,18250,18250,18250,18250,0
|
|
20240906,183900,14963254110,18250,18250,18250,18250,0
|
|
20240906,183800,14963254110,18250,18250,18250,18250,0
|
|
20240906,183700,14963254110,18250,18250,18250,18250,0
|
|
20240906,183600,14963254110,18250,18250,18250,18250,0
|
|
20240906,183500,14963254110,18250,18250,18250,18250,0
|
|
20240906,183400,14963254110,18250,18250,18250,18250,0
|
|
20240906,183300,14963254110,18250,18250,18250,18250,0
|
|
20240906,183200,14963254110,18250,18250,18250,18250,0
|
|
20240906,183100,14963254110,18250,18250,18250,18250,0
|
|
20240906,183000,14963254110,18250,18250,18250,18250,0
|
|
20240906,182900,14963254110,18250,18250,18250,18250,0
|
|
20240906,182800,14963254110,18250,18250,18250,18250,0
|
|
20240906,182700,14963254110,18250,18250,18250,18250,0
|
|
20240906,182600,14963254110,18250,18250,18250,18250,0
|
|
20240906,182500,14963254110,18250,18250,18250,18250,0
|
|
20240906,182400,14963254110,18250,18250,18250,18250,0
|
|
20240906,182300,14963254110,18250,18250,18250,18250,0
|
|
20240906,182200,14963254110,18250,18250,18250,18250,0
|
|
20240906,182100,14963254110,18250,18250,18250,18250,0
|
|
20240906,182000,14963254110,18250,18250,18250,18250,0
|
|
20240906,181900,14963254110,18250,18250,18250,18250,0
|
|
20240906,181800,14963254110,18250,18250,18250,18250,0
|
|
20240906,181700,14963254110,18250,18250,18250,18250,0
|
|
20240906,181600,14963254110,18250,18250,18250,18250,11212
|
|
20240906,181500,14963254110,18250,18250,18250,18250,0
|
|
20240906,181400,14963254110,18250,18250,18250,18250,0
|
|
20240906,181300,14963254110,18250,18250,18250,18250,0
|
|
20240906,181200,14963254110,18250,18250,18250,18250,0
|
|
20240906,181100,14963254110,18250,18250,18250,18250,0
|
|
20240906,181000,14963254110,18250,18250,18250,18250,0
|
|
20240906,180900,14963254110,18250,18250,18250,18250,0
|
|
20240906,180800,14963254110,18250,18250,18250,18250,0
|
|
20240906,180700,14963254110,18250,18250,18250,18250,0
|
|
20240906,180600,14963254110,18250,18250,18250,18250,0
|
|
20240906,180500,14963254110,18250,18250,18250,18250,0
|
|
20240906,180400,14963254110,18250,18250,18250,18250,0
|
|
20240906,180300,14963254110,18250,18250,18250,18250,0
|
|
20240906,180200,14963254110,18250,18250,18250,18250,0
|
|
20240906,180100,14963254110,18250,18250,18250,18250,0
|
|
20240906,180000,14963254110,18250,18250,18250,18250,0
|
|
20240906,175900,14963254110,18250,18250,18250,18250,0
|
|
20240906,175800,14963254110,18250,18250,18250,18250,0
|
|
20240906,175700,14963254110,18250,18250,18250,18250,0
|
|
20240906,175600,14963254110,18250,18250,18250,18250,0
|
|
20240906,175500,14963254110,18250,18250,18250,18250,0
|
|
20240906,175400,14963254110,18250,18250,18250,18250,0
|
|
20240906,175300,14963254110,18250,18250,18250,18250,0
|
|
20240906,175200,14963254110,18250,18250,18250,18250,0
|
|
20240906,175100,14963254110,18250,18250,18250,18250,0
|
|
20240906,175000,14963254110,18250,18250,18250,18250,0
|
|
20240906,174900,14963254110,18250,18250,18250,18250,0
|
|
20240906,174800,14963254110,18250,18250,18250,18250,0
|
|
20240906,174700,14963254110,18250,18250,18250,18250,0
|
|
20240906,174600,14963254110,18250,18250,18250,18250,11212
|
|
20240906,174500,14963254110,18250,18250,18250,18250,0
|
|
20240906,174400,14963254110,18250,18250,18250,18250,0
|
|
20240906,174300,14963254110,18250,18250,18250,18250,0
|
|
20240906,174200,14963254110,18250,18250,18250,18250,0
|
|
20240906,174100,14963254110,18250,18250,18250,18250,0
|
|
20240906,174000,14963254110,18250,18250,18250,18250,0
|
|
20240906,173900,14963254110,18250,18250,18250,18250,0
|
|
20240906,173800,14963254110,18250,18250,18250,18250,0
|
|
20240906,173700,14963254110,18250,18250,18250,18250,0
|
|
20240906,173600,14963254110,18250,18250,18250,18250,0
|
|
20240906,173500,14963254110,18250,18250,18250,18250,0
|
|
20240906,173400,14963254110,18250,18250,18250,18250,0
|
|
20240906,173300,14963254110,18250,18250,18250,18250,0
|
|
20240906,173200,14963254110,18250,18250,18250,18250,0
|
|
20240906,173100,14963254110,18250,18250,18250,18250,0
|
|
20240906,173000,14963254110,18250,18250,18250,18250,0
|
|
20240906,172900,14963254110,18250,18250,18250,18250,0
|
|
20240906,172800,14963254110,18250,18250,18250,18250,0
|
|
20240906,172700,14963254110,18250,18250,18250,18250,0
|
|
20240906,172600,14963254110,18250,18250,18250,18250,0
|
|
20240906,172500,14963254110,18250,18250,18250,18250,0
|
|
20240906,172400,14963254110,18250,18250,18250,18250,0
|
|
20240906,172300,14963254110,18250,18250,18250,18250,0
|
|
20240906,172200,14963254110,18250,18250,18250,18250,0
|
|
20240906,172100,14963254110,18250,18250,18250,18250,0
|
|
20240906,172000,14963254110,18250,18250,18250,18250,0
|
|
20240906,171900,14963254110,18250,18250,18250,18250,0
|
|
20240906,171800,14963254110,18250,18250,18250,18250,0
|
|
20240906,171700,14963254110,18250,18250,18250,18250,0
|
|
20240906,171600,14963254110,18250,18250,18250,18250,11212
|
|
20240906,171500,14963254110,18250,18250,18250,18250,0
|
|
20240906,171400,14963254110,18250,18250,18250,18250,0
|
|
20240906,171300,14963254110,18250,18250,18250,18250,0
|
|
20240906,171200,14963254110,18250,18250,18250,18250,0
|
|
20240906,171100,14963254110,18250,18250,18250,18250,0
|
|
20240906,171000,14963254110,18250,18250,18250,18250,0
|
|
20240906,170900,14963254110,18250,18250,18250,18250,0
|
|
20240906,170800,14963254110,18250,18250,18250,18250,0
|
|
20240906,170700,14963254110,18250,18250,18250,18250,0
|
|
20240906,170600,14963254110,18250,18250,18250,18250,0
|
|
20240906,170500,14963254110,18250,18250,18250,18250,0
|
|
20240906,170400,14963254110,18250,18250,18250,18250,0
|
|
20240906,170300,14963254110,18250,18250,18250,18250,0
|
|
20240906,170200,14963254110,18250,18250,18250,18250,0
|
|
20240906,170100,14963254110,18250,18250,18250,18250,0
|
|
20240906,170000,14963254110,18250,18250,18250,18250,0
|
|
20240906,165900,14963254110,18250,18250,18250,18250,0
|
|
20240906,165800,14963254110,18250,18250,18250,18250,0
|
|
20240906,165700,14963254110,18250,18250,18250,18250,0
|
|
20240906,165600,14963254110,18250,18250,18250,18250,0
|
|
20240906,165500,14963254110,18250,18250,18250,18250,0
|
|
20240906,165400,14963254110,18250,18250,18250,18250,0
|
|
20240906,165300,14963254110,18250,18250,18250,18250,0
|
|
20240906,165200,14963254110,18250,18250,18250,18250,0
|
|
20240906,165100,14963254110,18250,18250,18250,18250,0
|
|
20240906,165000,14963254110,18250,18250,18250,18250,0
|
|
20240906,164900,14963254110,18250,18250,18250,18250,0
|
|
20240906,164800,14963254110,18250,18250,18250,18250,0
|
|
20240906,164700,14963254110,18250,18250,18250,18250,0
|
|
20240906,164600,14963254110,18250,18250,18250,18250,11212
|
|
20240906,164500,14963254110,18250,18250,18250,18250,0
|
|
20240906,164400,14963254110,18250,18250,18250,18250,0
|
|
20240906,164300,14963254110,18250,18250,18250,18250,0
|
|
20240906,164200,14963254110,18250,18250,18250,18250,0
|
|
20240906,164100,14963254110,18250,18250,18250,18250,0
|
|
20240906,164000,14963254110,18250,18250,18250,18250,0
|
|
20240906,163900,14963254110,18250,18250,18250,18250,0
|
|
20240906,163800,14963254110,18250,18250,18250,18250,0
|
|
20240906,163700,14963254110,18250,18250,18250,18250,0
|
|
20240906,163600,14963254110,18250,18250,18250,18250,0
|
|
20240906,163500,14963254110,18250,18250,18250,18250,0
|
|
20240906,163400,14963254110,18250,18250,18250,18250,0
|
|
20240906,163300,14963254110,18250,18250,18250,18250,0
|
|
20240906,163200,14963254110,18250,18250,18250,18250,0
|
|
20240906,163100,14963254110,18250,18250,18250,18250,0
|
|
20240906,163000,14963254110,18250,18250,18250,18250,0
|
|
20240906,162900,14963254110,18250,18250,18250,18250,0
|
|
20240906,162800,14963254110,18250,18250,18250,18250,0
|
|
20240906,162700,14963254110,18250,18250,18250,18250,0
|
|
20240906,162600,14963254110,18250,18250,18250,18250,0
|
|
20240906,162500,14963254110,18250,18250,18250,18250,0
|
|
20240906,162400,14963254110,18250,18250,18250,18250,0
|
|
20240906,162300,14963254110,18250,18250,18250,18250,0
|
|
20240906,162200,14963254110,18250,18250,18250,18250,0
|
|
20240906,162100,14963254110,18250,18250,18250,18250,0
|
|
20240906,162000,14963254110,18250,18250,18250,18250,0
|
|
20240906,161900,14963254110,18250,18250,18250,18250,0
|
|
20240906,161800,14963254110,18250,18250,18250,18250,0
|
|
20240906,161700,14963254110,18250,18250,18250,18250,0
|
|
20240906,161600,14963254110,18250,18250,18250,18250,11212
|
|
20240906,161500,14963254110,18250,18250,18250,18250,0
|
|
20240906,161400,14963254110,18250,18250,18250,18250,0
|
|
20240906,161300,14963254110,18250,18250,18250,18250,0
|
|
20240906,161200,14963254110,18250,18250,18250,18250,0
|
|
20240906,161100,14963254110,18250,18250,18250,18250,0
|
|
20240906,161000,14963254110,18250,18250,18250,18250,0
|
|
20240906,160900,14963254110,18250,18250,18250,18250,0
|
|
20240906,160800,14963254110,18250,18250,18250,18250,0
|
|
20240906,160700,14963254110,18250,18250,18250,18250,0
|
|
20240906,160600,14963254110,18250,18250,18250,18250,0
|
|
20240906,160500,14963254110,18250,18250,18250,18250,0
|
|
20240906,160400,14963254110,18250,18250,18250,18250,0
|
|
20240906,160300,14963254110,18250,18250,18250,18250,0
|
|
20240906,160200,14963254110,18250,18250,18250,18250,0
|
|
20240906,160100,14963254110,18250,18250,18250,18250,0
|
|
20240906,160000,14963254110,18250,18250,18250,18250,0
|
|
20240906,155900,14963254110,18250,18250,18250,18250,0
|
|
20240906,155800,14963254110,18250,18250,18250,18250,0
|
|
20240906,155700,14963254110,18250,18250,18250,18250,0
|
|
20240906,155600,14963254110,18250,18250,18250,18250,0
|
|
20240906,155500,14963254110,18250,18250,18250,18250,0
|
|
20240906,155400,14963254110,18250,18250,18250,18250,0
|
|
20240906,155300,14963254110,18250,18250,18250,18250,0
|
|
20240906,155200,14963254110,18250,18250,18250,18250,0
|
|
20240906,155100,14963254110,18250,18250,18250,18250,0
|
|
20240906,155000,14963254110,18250,18250,18250,18250,0
|
|
20240906,154900,14963254110,18250,18250,18250,18250,0
|
|
20240906,154800,14963254110,18250,18250,18250,18250,0
|
|
20240906,154700,14963254110,18250,18250,18250,18250,0
|
|
20240906,154600,14963254110,18250,18250,18250,18250,11212
|
|
20240906,154500,14963254110,18250,18250,18250,18250,0
|
|
20240906,154400,14963254110,18250,18250,18250,18250,0
|
|
20240906,154300,14963254110,18250,18250,18250,18250,0
|
|
20240906,154200,14963254110,18250,18250,18250,18250,0
|
|
20240906,154100,14963254110,18250,18250,18250,18250,0
|
|
20240906,154000,14963254110,18250,18250,18250,18250,0
|
|
20240906,153900,14963254110,18250,18250,18250,18250,0
|
|
20240906,153800,14963254110,18250,18250,18250,18250,0
|
|
20240906,153700,14963254110,18250,18250,18250,18250,0
|
|
20240906,153600,14963254110,18250,18250,18250,18250,0
|
|
20240906,153500,14963254110,18250,18250,18250,18250,0
|
|
20240906,153400,14963254110,18250,18250,18250,18250,0
|
|
20240906,153300,14963254110,18250,18250,18250,18250,0
|
|
20240906,153200,14963254110,18250,18250,18250,18250,0
|
|
20240906,153100,14963254110,18250,18250,18250,18250,0
|
|
20240906,153000,14963254110,18250,18250,18250,18250,11212
|
|
20240906,152900,14758635110,18250,18250,18250,18250,0
|
|
20240906,152800,14758635110,18250,18250,18250,18250,0
|
|
20240906,152700,14758635110,18250,18250,18250,18250,0
|
|
20240906,152600,14758635110,18250,18250,18250,18250,0
|
|
20240906,152500,14758635110,18250,18250,18250,18250,0
|
|
20240906,152400,14758635110,18250,18250,18250,18250,0
|
|
20240906,152300,14758635110,18250,18250,18250,18250,0
|
|
20240906,152200,14758635110,18250,18250,18250,18250,0
|
|
20240906,152100,14758635110,18250,18250,18250,18250,0
|
|
20240906,152000,14758635110,18250,18250,18250,18250,0
|
|
20240906,151900,14758635110,18250,18270,18270,18250,2341
|
|
20240906,151800,14715882010,18260,18290,18290,18250,2083
|
|
20240906,151700,14677816290,18290,18300,18300,18290,64
|
|
20240906,151600,14676645560,18290,18280,18300,18280,762
|
|
20240906,151500,14662710020,18310,18290,18310,18280,1175
|
|
20240906,151400,14641227180,18280,18280,18290,18280,627
|
|
20240906,151300,14629765580,18280,18320,18320,18250,14558
|
|
20240906,151200,14363581630,18330,18320,18330,18310,194
|
|
20240906,151100,14360027670,18320,18320,18340,18320,1158
|
|
20240906,151000,14338810120,18320,18330,18340,18310,1868
|
|
20240906,150900,14304584690,18340,18340,18340,18320,736
|
|
20240906,150800,14291089960,18320,18320,18330,18310,316
|
|
20240906,150700,14285300830,18320,18330,18330,18320,1509
|
|
20240906,150600,14257654710,18330,18330,18330,18320,929
|
|
20240906,150500,14240628970,18330,18320,18340,18320,954
|
|
20240906,150400,14223145330,18330,18330,18340,18320,1293
|
|
20240906,150300,14199453830,18320,18320,18330,18320,590
|
|
20240906,150200,14188644140,18330,18320,18330,18320,1605
|
|
20240906,150100,14159238450,18320,18330,18340,18320,1660
|
|
20240906,150000,14128810870,18330,18330,18350,18330,1524
|
|
20240906,145900,14100871280,18330,18330,18340,18330,258
|
|
20240906,145800,14096141290,18330,18350,18360,18320,1072
|
|
20240906,145700,14076486700,18350,18350,18380,18340,768
|
|
20240906,145600,14062392570,18340,18330,18340,18330,306
|
|
20240906,145500,14056781480,18330,18340,18340,18320,1184
|
|
20240906,145400,14035080920,18340,18330,18340,18320,447
|
|
20240906,145300,14026886670,18340,18320,18340,18300,1101
|
|
20240906,145200,14006717480,18320,18330,18340,18300,3695
|
|
20240906,145100,13939026980,18320,18330,18340,18320,1512
|
|
20240906,145000,13911309270,18330,18310,18340,18310,1529
|
|
20240906,144900,13883288290,18310,18320,18330,18300,1128
|
|
20240906,144800,13862634680,18330,18330,18340,18330,302
|
|
20240906,144700,13857097360,18330,18320,18340,18320,290
|
|
20240906,144600,13851780670,18320,18300,18320,18290,1179
|
|
20240906,144500,13830202020,18300,18290,18320,18290,2261
|
|
20240906,144400,13788823900,18300,18290,18300,18290,2278
|
|
20240906,144300,13747159210,18300,18300,18300,18290,1025
|
|
20240906,144200,13728405140,18300,18310,18310,18300,443
|
|
20240906,144100,13720296920,18300,18300,18320,18290,950
|
|
20240906,144000,13702910190,18290,18320,18320,18290,1357
|
|
20240906,143900,13678071760,18310,18310,18320,18300,2718
|
|
20240906,143800,13628312050,18310,18300,18310,18280,874
|
|
20240906,143700,13612321000,18300,18300,18310,18290,1347
|
|
20240906,143600,13587678230,18310,18280,18320,18270,1579
|
|
20240906,143500,13558792300,18290,18280,18290,18270,426
|
|
20240906,143400,13551004610,18290,18300,18320,18270,1109
|
|
20240906,143300,13530720160,18310,18310,18320,18270,351
|
|
20240906,143200,13524297110,18310,18370,18370,18300,1253
|
|
20240906,143100,13501318800,18370,18380,18380,18370,2752
|
|
20240906,143000,13450751670,18380,18360,18380,18360,800
|
|
20240906,142900,13436057380,18370,18340,18370,18330,1034
|
|
20240906,142800,13417067460,18340,18310,18350,18290,3497
|
|
20240906,142700,13352963810,18320,18290,18320,18270,886
|
|
20240906,142600,13336746650,18280,18280,18290,18270,767
|
|
20240906,142500,13322723520,18280,18300,18300,18280,836
|
|
20240906,142400,13307439330,18290,18290,18300,18280,747
|
|
20240906,142300,13293776410,18290,18320,18320,18290,870
|
|
20240906,142200,13277847650,18320,18280,18320,18260,3644
|
|
20240906,142100,13211169740,18280,18270,18280,18260,869
|
|
20240906,142000,13195292840,18270,18270,18270,18250,434
|
|
20240906,141900,13187365670,18260,18250,18270,18250,1011
|
|
20240906,141800,13168904610,18250,18270,18270,18250,2292
|
|
20240906,141700,13127050250,18270,18250,18270,18240,854
|
|
20240906,141600,13111459070,18250,18270,18270,18250,858
|
|
20240906,141500,13095792020,18270,18250,18270,18250,534
|
|
20240906,141400,13086041400,18270,18280,18290,18240,443
|
|
20240906,141300,13077952530,18280,18290,18290,18250,4545
|
|
20240906,141200,12994855750,18290,18290,18300,18290,2219
|
|
20240906,141100,12954259000,18300,18290,18300,18280,6055
|
|
20240906,141000,12843562200,18280,18250,18300,18250,1654
|
|
20240906,140900,12813329780,18250,18240,18260,18240,969
|
|
20240906,140800,12795652090,18250,18230,18250,18230,535
|
|
20240906,140700,12785895430,18230,18230,18230,18210,1301
|
|
20240906,140600,12762191520,18230,18250,18250,18230,537
|
|
20240906,140500,12752395540,18250,18250,18250,18240,1513
|
|
20240906,140400,12724783850,18260,18260,18260,18250,1341
|
|
20240906,140300,12700305760,18260,18260,18270,18250,735
|
|
20240906,140200,12686884930,18250,18250,18260,18250,1165
|
|
20240906,140100,12665623640,18250,18260,18260,18250,923
|
|
20240906,140000,12648778820,18250,18260,18270,18250,2633
|
|
20240906,135900,12600722770,18260,18260,18270,18260,715
|
|
20240906,135800,12587666560,18260,18250,18270,18210,1200
|
|
20240906,135700,12565788030,18240,18230,18240,18210,1517
|
|
20240906,135600,12538132920,18230,18230,18240,18230,526
|
|
20240906,135500,12528541980,18230,18270,18280,18230,1153
|
|
20240906,135400,12507493100,18270,18270,18280,18270,394
|
|
20240906,135300,12500293670,18270,18300,18300,18250,2458
|
|
20240906,135200,12455370270,18300,18320,18320,18300,8878
|
|
20240906,135100,12292841800,18310,18310,18320,18310,845
|
|
20240906,135000,12277363930,18310,18310,18310,18300,322
|
|
20240906,134900,12271470640,18320,18320,18320,18310,1110
|
|
20240906,134800,12251137200,18320,18300,18320,18300,1473
|
|
20240906,134700,12224167600,18310,18310,18320,18290,6727
|
|
20240906,134600,12101057340,18310,18290,18320,18290,1568
|
|
20240906,134500,12072361630,18280,18270,18280,18250,1089
|
|
20240906,134400,12052460630,18250,18250,18270,18250,558
|
|
20240906,134300,12042271300,18250,18240,18260,18240,2013
|
|
20240906,134200,12005515170,18250,18230,18250,18230,452
|
|
20240906,134100,11997271450,18240,18270,18280,18240,2082
|
|
20240906,134000,11959246930,18280,18270,18290,18270,1472
|
|
20240906,133900,11932338880,18270,18250,18270,18240,446
|
|
20240906,133800,11924196030,18250,18270,18280,18250,3373
|
|
20240906,133700,11862610510,18270,18260,18280,18260,412
|
|
20240906,133600,11855083190,18260,18260,18270,18260,507
|
|
20240906,133500,11845823640,18270,18280,18280,18260,291
|
|
20240906,133400,11840507580,18270,18290,18290,18260,258
|
|
20240906,133300,11835793730,18290,18250,18300,18250,1473
|
|
20240906,133200,11808861030,18250,18250,18270,18250,553
|
|
20240906,133100,11798761670,18250,18250,18260,18220,968
|
|
20240906,133000,11781106320,18250,18240,18250,18240,333
|
|
20240906,132900,11775030830,18240,18250,18260,18240,1636
|
|
20240906,132800,11745181220,18250,18240,18250,18240,987
|
|
20240906,132700,11727169560,18240,18240,18250,18240,456
|
|
20240906,132600,11718850660,18240,18250,18260,18240,449
|
|
20240906,132500,11710657050,18240,18230,18270,18230,422
|
|
20240906,132400,11702958320,18230,18270,18270,18220,393
|
|
20240906,132300,11695791670,18270,18230,18270,18230,550
|
|
20240906,132200,11685756480,18230,18210,18270,18200,1658
|
|
20240906,132100,11655540720,18210,18210,18220,18210,234
|
|
20240906,132000,11651279470,18220,18210,18220,18210,292
|
|
20240906,131900,11645959820,18210,18230,18230,18200,963
|
|
20240906,131800,11628422380,18230,18210,18230,18200,3342
|
|
20240906,131700,11567589940,18210,18210,18260,18210,764
|
|
20240906,131600,11553660560,18210,18220,18220,18210,1271
|
|
20240906,131500,11530504030,18220,18200,18230,18200,437
|
|
20240906,131400,11522545700,18200,18210,18220,18200,761
|
|
20240906,131300,11508690710,18200,18200,18210,18200,164
|
|
20240906,131200,11505705410,18220,18230,18270,18200,8372
|
|
20240906,131100,11353100900,18230,18220,18250,18220,911
|
|
20240906,131000,11336486360,18220,18200,18220,18200,2614
|
|
20240906,130900,11288905670,18210,18200,18210,18190,724
|
|
20240906,130800,11275728930,18200,18190,18210,18190,444
|
|
20240906,130700,11267650310,18210,18220,18220,18190,430
|
|
20240906,130600,11259824640,18220,18200,18220,18200,909
|
|
20240906,130500,11243278130,18200,18210,18220,18200,396
|
|
20240906,130400,11236069270,18230,18210,18230,18200,1136
|
|
20240906,130300,11215372030,18220,18210,18220,18200,206
|
|
20240906,130200,11211619520,18220,18230,18230,18200,585
|
|
20240906,130100,11200961750,18240,18190,18240,18180,1737
|
|
20240906,130000,11169326590,18190,18190,18200,18190,728
|
|
20240906,125900,11156084140,18190,18200,18200,18190,494
|
|
20240906,125800,11147098010,18200,18200,18200,18190,1612
|
|
20240906,125700,11117769120,18200,18180,18200,18180,1097
|
|
20240906,125600,11097816210,18180,18200,18200,18180,623
|
|
20240906,125500,11086480780,18200,18190,18210,18190,1711
|
|
20240906,125400,11055343430,18190,18190,18200,18190,723
|
|
20240906,125300,11042191810,18190,18190,18200,18180,1338
|
|
20240906,125200,11017846890,18190,18190,18200,18190,779
|
|
20240906,125100,11003676850,18190,18180,18200,18180,1263
|
|
20240906,125000,10980713080,18190,18190,18190,18170,1222
|
|
20240906,124900,10958496540,18190,18170,18190,18160,924
|
|
20240906,124800,10941701360,18170,18170,18180,18150,1162
|
|
20240906,124700,10920590180,18170,18160,18170,18160,1057
|
|
20240906,124600,10901390700,18160,18160,18170,18160,1212
|
|
20240906,124500,10879377200,18160,18170,18170,18160,1231
|
|
20240906,124400,10857022160,18170,18170,18170,18160,728
|
|
20240906,124300,10843795000,18170,18160,18170,18150,1152
|
|
20240906,124200,10822880440,18160,18160,18160,18150,5059
|
|
20240906,124100,10731015710,18160,18170,18170,18150,2722
|
|
20240906,124000,10681584740,18170,18160,18180,18160,1134
|
|
20240906,123900,10660985750,18170,18170,18170,18160,820
|
|
20240906,123800,10646088770,18180,18190,18190,18170,1370
|
|
20240906,123700,10621187810,18180,18180,18200,18180,650
|
|
20240906,123600,10609368730,18180,18190,18200,18180,1727
|
|
20240906,123500,10577948970,18200,18200,18210,18200,605
|
|
20240906,123400,10566936970,18210,18210,18220,18200,2451
|
|
20240906,123300,10522301490,18210,18210,18220,18210,1145
|
|
20240906,123200,10501448620,18210,18220,18220,18210,712
|
|
20240906,123100,10488482970,18220,18220,18230,18200,1467
|
|
20240906,123000,10461759740,18220,18210,18220,18200,1302
|
|
20240906,122900,10438049170,18210,18220,18230,18210,920
|
|
20240906,122800,10421287240,18220,18220,18230,18210,997
|
|
20240906,122700,10403124910,18220,18220,18230,18210,733
|
|
20240906,122600,10389772150,18220,18190,18220,18190,985
|
|
20240906,122500,10371833450,18200,18220,18220,18200,1003
|
|
20240906,122400,10353564010,18220,18210,18220,18190,1693
|
|
20240906,122300,10322741310,18210,18220,18220,18200,885
|
|
20240906,122200,10306626000,18200,18230,18240,18200,780
|
|
20240906,122100,10292422840,18220,18210,18220,18200,1536
|
|
20240906,122000,10264458240,18210,18220,18220,18210,942
|
|
20240906,121900,10247295990,18220,18220,18230,18220,1095
|
|
20240906,121800,10227345030,18220,18220,18230,18220,1088
|
|
20240906,121700,10207512050,18230,18240,18240,18220,1287
|
|
20240906,121600,10184051020,18230,18250,18250,18230,1126
|
|
20240906,121500,10163509610,18260,18260,18260,18250,631
|
|
20240906,121400,10151987920,18270,18250,18270,18250,1081
|
|
20240906,121300,10132250140,18260,18270,18270,18260,596
|
|
20240906,121200,10121363110,18270,18270,18270,18270,1129
|
|
20240906,121100,10100736280,18270,18270,18280,18270,919
|
|
20240906,121000,10083937570,18280,18280,18280,18270,4276
|
|
20240906,120900,10005809120,18290,18270,18290,18270,1311
|
|
20240906,120800,9981848140,18280,18280,18280,18270,1782
|
|
20240906,120700,9949286730,18270,18280,18280,18260,1459
|
|
20240906,120600,9922630240,18270,18250,18280,18240,1325
|
|
20240906,120500,9898439030,18240,18250,18260,18240,838
|
|
20240906,120400,9883146570,18240,18240,18250,18230,862
|
|
20240906,120300,9867420360,18240,18240,18240,18220,1284
|
|
20240906,120200,9844009950,18240,18230,18240,18220,1016
|
|
20240906,120100,9825491650,18230,18250,18250,18230,1073
|
|
20240906,120000,9805928910,18250,18220,18250,18220,1403
|
|
20240906,115900,9780362940,18230,18270,18270,18220,2865
|
|
20240906,115800,9728056180,18270,18280,18290,18260,1310
|
|
20240906,115700,9704111870,18280,18270,18280,18230,1369
|
|
20240906,115600,9679115620,18270,18280,18290,18230,7624
|
|
20240906,115500,9540025250,18280,18220,18280,18220,2339
|
|
20240906,115400,9497328190,18220,18230,18230,18210,794
|
|
20240906,115300,9482863720,18230,18250,18250,18200,1420
|
|
20240906,115200,9457007270,18250,18200,18250,18190,1853
|
|
20240906,115100,9423269930,18180,18220,18220,18170,507
|
|
20240906,115000,9414042540,18170,18140,18280,18130,2821
|
|
20240906,114900,9362741680,18140,18140,18260,18130,4754
|
|
20240906,114800,9276339090,18130,18130,18140,18120,1723
|
|
20240906,114700,9245099560,18130,18130,18150,18130,792
|
|
20240906,114600,9230733520,18150,18140,18150,18130,981
|
|
20240906,114500,9212938310,18140,18140,18150,18140,1157
|
|
20240906,114400,9191950190,18150,18150,18150,18130,873
|
|
20240906,114300,9176113760,18140,18130,18150,18120,1665
|
|
20240906,114200,9145927050,18130,18130,18140,18120,1202
|
|
20240906,114100,9124135230,18130,18150,18150,18130,673
|
|
20240906,114000,9111932690,18150,18140,18150,18130,1486
|
|
20240906,113900,9084977020,18140,18150,18150,18130,813
|
|
20240906,113800,9070229180,18140,18150,18150,18140,1287
|
|
20240906,113700,9046881500,18150,18150,18160,18140,1405
|
|
20240906,113600,9021382320,18160,18160,18170,18150,1098
|
|
20240906,113500,9001443040,18160,18180,18180,18160,844
|
|
20240906,113400,8986108090,18180,18180,18190,18170,564
|
|
20240906,113300,8975857580,18180,18190,18220,18180,1701
|
|
20240906,113200,8944923630,18180,18180,18190,18180,1499
|
|
20240906,113100,8917670320,18180,18180,18190,18180,257
|
|
20240906,113000,8912997780,18180,18200,18200,18180,1257
|
|
20240906,112900,8890138340,18190,18200,18200,18190,740
|
|
20240906,112800,8876676770,18200,18210,18230,18200,1275
|
|
20240906,112700,8853464340,18210,18220,18230,18180,1906
|
|
20240906,112600,8818747510,18220,18180,18220,18180,1594
|
|
20240906,112500,8789753410,18180,18200,18200,18180,2332
|
|
20240906,112400,8747335810,18200,18200,18210,18190,1765
|
|
20240906,112300,8715223570,18210,18210,18220,18200,1113
|
|
20240906,112200,8694964170,18220,18240,18240,18210,603
|
|
20240906,112100,8683973010,18240,18250,18250,18200,610
|
|
20240906,112000,8672856480,18260,18240,18260,18220,900
|
|
20240906,111900,8656434390,18230,18210,18270,18200,2411
|
|
20240906,111800,8612499680,18210,18200,18210,18190,1297
|
|
20240906,111700,8588895330,18200,18200,18210,18200,1232
|
|
20240906,111600,8566467290,18200,18220,18220,18200,496
|
|
20240906,111500,8557435700,18210,18200,18220,18200,1468
|
|
20240906,111400,8530714210,18210,18210,18220,18200,1364
|
|
20240906,111300,8505874610,18230,18220,18230,18200,4386
|
|
20240906,111200,8425960070,18230,18240,18250,18220,924
|
|
20240906,111100,8409113280,18240,18260,18260,18240,464
|
|
20240906,111000,8400647300,18260,18260,18270,18250,1008
|
|
20240906,110900,8382240320,18260,18280,18300,18250,2220
|
|
20240906,110800,8341672440,18280,18240,18290,18240,3149
|
|
20240906,110700,8284138770,18240,18230,18250,18230,1157
|
|
20240906,110600,8263035390,18240,18240,18240,18220,1489
|
|
20240906,110500,8235897250,18230,18260,18260,18230,1726
|
|
20240906,110400,8204410190,18260,18230,18260,18200,3766
|
|
20240906,110300,8135809990,18230,18200,18240,18200,748
|
|
20240906,110200,8122182230,18190,18190,18200,18180,1612
|
|
20240906,110100,8092865360,18190,18170,18190,18170,1057
|
|
20240906,110000,8073655130,18180,18180,18190,18170,1972
|
|
20240906,105900,8037808500,18180,18190,18200,18180,1798
|
|
20240906,105800,8005109460,18190,18190,18200,18170,471
|
|
20240906,105700,7996545440,18190,18200,18200,18190,993
|
|
20240906,105600,7978482180,18190,18190,18210,18190,2389
|
|
20240906,105500,7935010120,18190,18180,18210,18180,1117
|
|
20240906,105400,7914682050,18210,18180,18220,18170,3305
|
|
20240906,105300,7854567480,18180,18200,18230,18180,1054
|
|
20240906,105200,7835391210,18200,18180,18200,18180,3957
|
|
20240906,105100,7763394010,18180,18190,18190,18170,911
|
|
20240906,105000,7746834880,18190,18180,18190,18170,1130
|
|
20240906,104900,7726297160,18180,18170,18200,18160,5470
|
|
20240906,104800,7626882540,18170,18180,18180,18160,979
|
|
20240906,104700,7609095610,18180,18170,18180,18160,1093
|
|
20240906,104600,7589239080,18160,18150,18170,18150,1372
|
|
20240906,104500,7564327400,18160,18200,18210,18160,5731
|
|
20240906,104400,7460091480,18210,18220,18220,18200,976
|
|
20240906,104300,7442326980,18220,18140,18220,18140,2664
|
|
20240906,104200,7393915530,18140,18150,18150,18120,1705
|
|
20240906,104100,7362997140,18150,18180,18180,18130,1563
|
|
20240906,104000,7334630480,18160,18160,18190,18150,4042
|
|
20240906,103900,7261221860,18150,18160,18160,18150,1869
|
|
20240906,103800,7227296060,18160,18160,18170,18150,2751
|
|
20240906,103700,7177354420,18170,18170,18170,18160,2796
|
|
20240906,103600,7126572220,18180,18180,18190,18170,1019
|
|
20240906,103500,7108053920,18180,18170,18180,18160,2041
|
|
20240906,103400,7070957350,18180,18180,18190,18170,1363
|
|
20240906,103300,7046184030,18180,18210,18210,18180,525
|
|
20240906,103200,7036634480,18210,18190,18220,18180,1828
|
|
20240906,103100,7003359380,18190,18190,18210,18180,1687
|
|
20240906,103000,6972673800,18200,18240,18270,18200,3216
|
|
20240906,102900,6914052970,18270,18270,18280,18240,3016
|
|
20240906,102800,6858984680,18270,18250,18280,18220,6167
|
|
20240906,102700,6746496740,18250,18220,18260,18200,2079
|
|
20240906,102600,6708586900,18230,18200,18230,18190,1586
|
|
20240906,102500,6679708490,18210,18200,18210,18190,3870
|
|
20240906,102400,6609272320,18200,18240,18260,18200,6662
|
|
20240906,102300,6487915480,18240,18120,18240,18110,9728
|
|
20240906,102200,6311306310,18110,18130,18140,18110,8940
|
|
20240906,102100,6149253770,18140,18160,18170,18130,959
|
|
20240906,102000,6131847020,18170,18210,18210,18170,1775
|
|
20240906,101900,6099583380,18210,18190,18210,18180,2513
|
|
20240906,101800,6053862120,18190,18160,18190,18130,2408
|
|
20240906,101700,6010148130,18160,18170,18180,18130,1638
|
|
20240906,101600,5980415510,18180,18200,18200,18160,1800
|
|
20240906,101500,5947694940,18210,18210,18220,18190,957
|
|
20240906,101400,5930278140,18220,18230,18230,18210,653
|
|
20240906,101300,5918383160,18220,18230,18240,18200,1297
|
|
20240906,101200,5894755660,18240,18240,18250,18230,422
|
|
20240906,101100,5887060500,18250,18200,18260,18200,2135
|
|
20240906,101000,5848104060,18200,18170,18250,18170,2068
|
|
20240906,100900,5810414690,18210,18160,18210,18160,3211
|
|
20240906,100800,5752047750,18170,18160,18170,18160,815
|
|
20240906,100700,5737244880,18170,18170,18180,18160,1248
|
|
20240906,100600,5714568030,18180,18160,18210,18150,1683
|
|
20240906,100500,5683958440,18160,18160,18170,18130,505
|
|
20240906,100400,5674789140,18160,18130,18170,18130,962
|
|
20240906,100300,5657328910,18150,18130,18160,18120,8418
|
|
20240906,100200,5504645780,18130,18140,18150,18130,926
|
|
20240906,100100,5487852280,18140,18150,18150,18140,1102
|
|
20240906,100000,5467860280,18150,18150,18180,18140,2328
|
|
20240906,095900,5425606130,18150,18140,18160,18130,5237
|
|
20240906,095800,5330565680,18140,18140,18150,18130,1301
|
|
20240906,095700,5306964540,18130,18170,18170,18120,3888
|
|
20240906,095600,5236438310,18170,18190,18190,18170,1500
|
|
20240906,095500,5209169210,18180,18200,18210,18180,2687
|
|
20240906,095400,5160273550,18200,18210,18220,18200,2519
|
|
20240906,095300,5114418890,18200,18250,18250,18200,8016
|
|
20240906,095200,4968481020,18250,18250,18260,18240,2520
|
|
20240906,095100,4922505200,18250,18230,18270,18230,2305
|
|
20240906,095000,4880449040,18230,18180,18230,18170,5441
|
|
20240906,094900,4781483760,18190,18170,18190,18160,6108
|
|
20240906,094800,4670443980,18160,18210,18250,18160,6860
|
|
20240906,094700,4545622390,18220,18200,18240,18190,22389
|
|
20240906,094600,4138073040,18210,18210,18230,18190,2489
|
|
20240906,094500,4092782730,18210,18260,18260,18200,2067
|
|
20240906,094400,4055115840,18250,18280,18290,18250,1534
|
|
20240906,094300,4027085240,18290,18260,18290,18210,5064
|
|
20240906,094200,3934681720,18260,18210,18260,18180,3142
|
|
20240906,094100,3877388190,18210,18200,18240,18140,4033
|
|
20240906,094000,3804017910,18190,18200,18200,18190,8288
|
|
20240906,093900,3653254660,18190,18190,18200,18170,5098
|
|
20240906,093800,3560542740,18190,18150,18240,18130,6656
|
|
20240906,093700,3439501020,18140,18110,18150,18100,9655
|
|
20240906,093600,3264596130,18120,18110,18150,18110,1835
|
|
20240906,093500,3231342530,18120,18090,18130,18080,4649
|
|
20240906,093400,3147147750,18100,18110,18120,18080,4412
|
|
20240906,093300,3067304610,18110,18170,18170,18100,13416
|
|
20240906,093200,2824243160,18160,18210,18220,18160,5723
|
|
20240906,093100,2720157880,18220,18180,18220,18160,7173
|
|
20240906,093000,2589713230,18170,18180,18190,18150,7039
|
|
20240906,092900,2461833430,18170,18190,18200,18160,5737
|
|
20240906,092800,2357560490,18190,18240,18240,18190,1959
|
|
20240906,092700,2321893220,18220,18220,18270,18220,4182
|
|
20240906,092600,2245552030,18200,18260,18280,18200,18069
|
|
20240906,092500,1916443050,18260,18270,18290,18250,3753
|
|
20240906,092400,1847871130,18270,18310,18310,18270,3105
|
|
20240906,092300,1791081680,18310,18280,18330,18280,4253
|
|
20240906,092200,1713263330,18270,18310,18320,18270,5825
|
|
20240906,092100,1606662930,18310,18390,18390,18310,4599
|
|
20240906,092000,1522296660,18380,18420,18440,18380,5922
|
|
20240906,091900,1413333680,18400,18420,18430,18370,2562
|
|
20240906,091800,1366179820,18380,18410,18410,18340,2855
|
|
20240906,091700,1313752340,18390,18440,18440,18360,8642
|
|
20240906,091600,1154785750,18390,18450,18450,18360,6429
|
|
20240906,091500,1036472330,18450,18530,18540,18430,9178
|
|
20240906,091400,866774530,18530,18550,18550,18510,619
|
|
20240906,091300,855306590,18550,18560,18570,18510,3713
|
|
20240906,091200,786465340,18550,18620,18630,18550,5428
|
|
20240906,091100,685571560,18600,18630,18640,18600,1760
|
|
20240906,091000,652816930,18620,18620,18640,18610,327
|
|
20240906,090900,646728010,18610,18670,18670,18600,4439
|
|
20240906,090800,564085760,18670,18740,18770,18670,3354
|
|
20240906,090700,501329660,18740,18640,18770,18640,4818
|
|
20240906,090600,411249190,18640,18730,18740,18620,3405
|
|
20240906,090500,347638640,18710,18770,18780,18700,6680
|
|
20240906,090400,222450510,18770,18770,18800,18760,843
|
|
20240906,090300,206633370,18770,18820,18820,18770,1499
|
|
20240906,090200,178474870,18770,18820,18820,18770,886
|
|
20240906,090100,161824060,18820,18820,18820,18770,925
|
|
20240906,090000,144422210,18820,18910,18980,18710,7578
|