590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,184700,9813052520,18670,18670,18670,18670,10928
|
|
20240909,184600,9813052520,18670,18670,18670,18670,0
|
|
20240909,184500,9813052520,18670,18670,18670,18670,0
|
|
20240909,184400,9813052520,18670,18670,18670,18670,0
|
|
20240909,184300,9813052520,18670,18670,18670,18670,0
|
|
20240909,184200,9813052520,18670,18670,18670,18670,0
|
|
20240909,184100,9813052520,18670,18670,18670,18670,0
|
|
20240909,184000,9813052520,18670,18670,18670,18670,0
|
|
20240909,183900,9813052520,18670,18670,18670,18670,0
|
|
20240909,183800,9813052520,18670,18670,18670,18670,0
|
|
20240909,183700,9813052520,18670,18670,18670,18670,0
|
|
20240909,183600,9813052520,18670,18670,18670,18670,0
|
|
20240909,183500,9813052520,18670,18670,18670,18670,0
|
|
20240909,183400,9813052520,18670,18670,18670,18670,0
|
|
20240909,183300,9813052520,18670,18670,18670,18670,0
|
|
20240909,183200,9813052520,18670,18670,18670,18670,0
|
|
20240909,183100,9813052520,18670,18670,18670,18670,0
|
|
20240909,183000,9813052520,18670,18670,18670,18670,0
|
|
20240909,182900,9813052520,18670,18670,18670,18670,0
|
|
20240909,182800,9813052520,18670,18670,18670,18670,0
|
|
20240909,182700,9813052520,18670,18670,18670,18670,0
|
|
20240909,182600,9813052520,18670,18670,18670,18670,0
|
|
20240909,182500,9813052520,18670,18670,18670,18670,0
|
|
20240909,182400,9813052520,18670,18670,18670,18670,0
|
|
20240909,182300,9813052520,18670,18670,18670,18670,0
|
|
20240909,182200,9813052520,18670,18670,18670,18670,0
|
|
20240909,182100,9813052520,18670,18670,18670,18670,0
|
|
20240909,182000,9813052520,18670,18670,18670,18670,0
|
|
20240909,181900,9813052520,18670,18670,18670,18670,0
|
|
20240909,181800,9813052520,18670,18670,18670,18670,0
|
|
20240909,181700,9813052520,18670,18670,18670,18670,10928
|
|
20240909,181600,9813052520,18670,18670,18670,18670,0
|
|
20240909,181500,9813052520,18670,18670,18670,18670,0
|
|
20240909,181400,9813052520,18670,18670,18670,18670,0
|
|
20240909,181300,9813052520,18670,18670,18670,18670,0
|
|
20240909,181200,9813052520,18670,18670,18670,18670,0
|
|
20240909,181100,9813052520,18670,18670,18670,18670,0
|
|
20240909,181000,9813052520,18670,18670,18670,18670,0
|
|
20240909,180900,9813052520,18670,18670,18670,18670,0
|
|
20240909,180800,9813052520,18670,18670,18670,18670,0
|
|
20240909,180700,9813052520,18670,18670,18670,18670,0
|
|
20240909,180600,9813052520,18670,18670,18670,18670,0
|
|
20240909,180500,9813052520,18670,18670,18670,18670,0
|
|
20240909,180400,9813052520,18670,18670,18670,18670,0
|
|
20240909,180300,9813052520,18670,18670,18670,18670,0
|
|
20240909,180200,9813052520,18670,18670,18670,18670,0
|
|
20240909,180100,9813052520,18670,18670,18670,18670,0
|
|
20240909,180000,9813052520,18670,18670,18670,18670,0
|
|
20240909,175900,9813052520,18670,18670,18670,18670,0
|
|
20240909,175800,9813052520,18670,18670,18670,18670,0
|
|
20240909,175700,9813052520,18670,18670,18670,18670,0
|
|
20240909,175600,9813052520,18670,18670,18670,18670,0
|
|
20240909,175500,9813052520,18670,18670,18670,18670,0
|
|
20240909,175400,9813052520,18670,18670,18670,18670,0
|
|
20240909,175300,9813052520,18670,18670,18670,18670,0
|
|
20240909,175200,9813052520,18670,18670,18670,18670,0
|
|
20240909,175100,9813052520,18670,18670,18670,18670,0
|
|
20240909,175000,9813052520,18670,18670,18670,18670,0
|
|
20240909,174900,9813052520,18670,18670,18670,18670,0
|
|
20240909,174800,9813052520,18670,18670,18670,18670,0
|
|
20240909,174700,9813052520,18670,18670,18670,18670,10928
|
|
20240909,174600,9813052520,18670,18670,18670,18670,0
|
|
20240909,174500,9813052520,18670,18670,18670,18670,0
|
|
20240909,174400,9813052520,18670,18670,18670,18670,0
|
|
20240909,174300,9813052520,18670,18670,18670,18670,0
|
|
20240909,174200,9813052520,18670,18670,18670,18670,0
|
|
20240909,174100,9813052520,18670,18670,18670,18670,0
|
|
20240909,174000,9813052520,18670,18670,18670,18670,0
|
|
20240909,173900,9813052520,18670,18670,18670,18670,0
|
|
20240909,173800,9813052520,18670,18670,18670,18670,0
|
|
20240909,173700,9813052520,18670,18670,18670,18670,0
|
|
20240909,173600,9813052520,18670,18670,18670,18670,0
|
|
20240909,173500,9813052520,18670,18670,18670,18670,0
|
|
20240909,173400,9813052520,18670,18670,18670,18670,0
|
|
20240909,173300,9813052520,18670,18670,18670,18670,0
|
|
20240909,173200,9813052520,18670,18670,18670,18670,0
|
|
20240909,173100,9813052520,18670,18670,18670,18670,0
|
|
20240909,173000,9813052520,18670,18670,18670,18670,0
|
|
20240909,172900,9813052520,18670,18670,18670,18670,0
|
|
20240909,172800,9813052520,18670,18670,18670,18670,0
|
|
20240909,172700,9813052520,18670,18670,18670,18670,0
|
|
20240909,172600,9813052520,18670,18670,18670,18670,0
|
|
20240909,172500,9813052520,18670,18670,18670,18670,0
|
|
20240909,172400,9813052520,18670,18670,18670,18670,0
|
|
20240909,172300,9813052520,18670,18670,18670,18670,0
|
|
20240909,172200,9813052520,18670,18670,18670,18670,0
|
|
20240909,172100,9813052520,18670,18670,18670,18670,0
|
|
20240909,172000,9813052520,18670,18670,18670,18670,0
|
|
20240909,171900,9813052520,18670,18670,18670,18670,0
|
|
20240909,171800,9813052520,18670,18670,18670,18670,0
|
|
20240909,171700,9813052520,18670,18670,18670,18670,10928
|
|
20240909,171600,9813052520,18670,18670,18670,18670,0
|
|
20240909,171500,9813052520,18670,18670,18670,18670,0
|
|
20240909,171400,9813052520,18670,18670,18670,18670,0
|
|
20240909,171300,9813052520,18670,18670,18670,18670,0
|
|
20240909,171200,9813052520,18670,18670,18670,18670,0
|
|
20240909,171100,9813052520,18670,18670,18670,18670,0
|
|
20240909,171000,9813052520,18670,18670,18670,18670,0
|
|
20240909,170900,9813052520,18670,18670,18670,18670,0
|
|
20240909,170800,9813052520,18670,18670,18670,18670,0
|
|
20240909,170700,9813052520,18670,18670,18670,18670,0
|
|
20240909,170600,9813052520,18670,18670,18670,18670,0
|
|
20240909,170500,9813052520,18670,18670,18670,18670,0
|
|
20240909,170400,9813052520,18670,18670,18670,18670,0
|
|
20240909,170300,9813052520,18670,18670,18670,18670,0
|
|
20240909,170200,9813052520,18670,18670,18670,18670,0
|
|
20240909,170100,9813052520,18670,18670,18670,18670,0
|
|
20240909,170000,9813052520,18670,18670,18670,18670,0
|
|
20240909,165900,9813052520,18670,18670,18670,18670,0
|
|
20240909,165800,9813052520,18670,18670,18670,18670,0
|
|
20240909,165700,9813052520,18670,18670,18670,18670,0
|
|
20240909,165600,9813052520,18670,18670,18670,18670,0
|
|
20240909,165500,9813052520,18670,18670,18670,18670,0
|
|
20240909,165400,9813052520,18670,18670,18670,18670,0
|
|
20240909,165300,9813052520,18670,18670,18670,18670,0
|
|
20240909,165200,9813052520,18670,18670,18670,18670,0
|
|
20240909,165100,9813052520,18670,18670,18670,18670,0
|
|
20240909,165000,9813052520,18670,18670,18670,18670,0
|
|
20240909,164900,9813052520,18670,18670,18670,18670,0
|
|
20240909,164800,9813052520,18670,18670,18670,18670,0
|
|
20240909,164700,9813052520,18670,18670,18670,18670,10928
|
|
20240909,164600,9813052520,18670,18670,18670,18670,0
|
|
20240909,164500,9813052520,18670,18670,18670,18670,0
|
|
20240909,164400,9813052520,18670,18670,18670,18670,0
|
|
20240909,164300,9813052520,18670,18670,18670,18670,0
|
|
20240909,164200,9813052520,18670,18670,18670,18670,0
|
|
20240909,164100,9813052520,18670,18670,18670,18670,0
|
|
20240909,164000,9813052520,18670,18670,18670,18670,0
|
|
20240909,163900,9813052520,18670,18670,18670,18670,0
|
|
20240909,163800,9813052520,18670,18670,18670,18670,0
|
|
20240909,163700,9813052520,18670,18670,18670,18670,0
|
|
20240909,163600,9813052520,18670,18670,18670,18670,0
|
|
20240909,163500,9813052520,18670,18670,18670,18670,0
|
|
20240909,163400,9813052520,18670,18670,18670,18670,0
|
|
20240909,163300,9813052520,18670,18670,18670,18670,0
|
|
20240909,163200,9813052520,18670,18670,18670,18670,0
|
|
20240909,163100,9813052520,18670,18670,18670,18670,0
|
|
20240909,163000,9813052520,18670,18670,18670,18670,0
|
|
20240909,162900,9813052520,18670,18670,18670,18670,0
|
|
20240909,162800,9813052520,18670,18670,18670,18670,0
|
|
20240909,162700,9813052520,18670,18670,18670,18670,0
|
|
20240909,162600,9813052520,18670,18670,18670,18670,0
|
|
20240909,162500,9813052520,18670,18670,18670,18670,0
|
|
20240909,162400,9813052520,18670,18670,18670,18670,0
|
|
20240909,162300,9813052520,18670,18670,18670,18670,0
|
|
20240909,162200,9813052520,18670,18670,18670,18670,0
|
|
20240909,162100,9813052520,18670,18670,18670,18670,0
|
|
20240909,162000,9813052520,18670,18670,18670,18670,0
|
|
20240909,161900,9813052520,18670,18670,18670,18670,0
|
|
20240909,161800,9813052520,18670,18670,18670,18670,0
|
|
20240909,161700,9813052520,18670,18670,18670,18670,10928
|
|
20240909,161600,9813052520,18670,18670,18670,18670,0
|
|
20240909,161500,9813052520,18670,18670,18670,18670,0
|
|
20240909,161400,9813052520,18670,18670,18670,18670,0
|
|
20240909,161300,9813052520,18670,18670,18670,18670,0
|
|
20240909,161200,9813052520,18670,18670,18670,18670,0
|
|
20240909,161100,9813052520,18670,18670,18670,18670,0
|
|
20240909,161000,9813052520,18670,18670,18670,18670,0
|
|
20240909,160900,9813052520,18670,18670,18670,18670,0
|
|
20240909,160800,9813052520,18670,18670,18670,18670,0
|
|
20240909,160700,9813052520,18670,18670,18670,18670,0
|
|
20240909,160600,9813052520,18670,18670,18670,18670,0
|
|
20240909,160500,9813052520,18670,18670,18670,18670,0
|
|
20240909,160400,9813052520,18670,18670,18670,18670,0
|
|
20240909,160300,9813052520,18670,18670,18670,18670,0
|
|
20240909,160200,9813052520,18670,18670,18670,18670,0
|
|
20240909,160100,9813052520,18670,18670,18670,18670,0
|
|
20240909,160000,9813052520,18670,18670,18670,18670,0
|
|
20240909,155900,9813052520,18670,18670,18670,18670,0
|
|
20240909,155800,9813052520,18670,18670,18670,18670,0
|
|
20240909,155700,9813052520,18670,18670,18670,18670,0
|
|
20240909,155600,9813052520,18670,18670,18670,18670,0
|
|
20240909,155500,9813052520,18670,18670,18670,18670,0
|
|
20240909,155400,9813052520,18670,18670,18670,18670,0
|
|
20240909,155300,9813052520,18670,18670,18670,18670,0
|
|
20240909,155200,9813052520,18670,18670,18670,18670,0
|
|
20240909,155100,9813052520,18670,18670,18670,18670,0
|
|
20240909,155000,9813052520,18670,18670,18670,18670,0
|
|
20240909,154900,9813052520,18670,18670,18670,18670,0
|
|
20240909,154800,9813052520,18670,18670,18670,18670,0
|
|
20240909,154700,9813052520,18670,18670,18670,18670,10928
|
|
20240909,154600,9813052520,18670,18670,18670,18670,0
|
|
20240909,154500,9813052520,18670,18670,18670,18670,0
|
|
20240909,154400,9813052520,18670,18670,18670,18670,0
|
|
20240909,154300,9813052520,18670,18670,18670,18670,0
|
|
20240909,154200,9813052520,18670,18670,18670,18670,0
|
|
20240909,154100,9813052520,18670,18670,18670,18670,0
|
|
20240909,154000,9813052520,18670,18670,18670,18670,0
|
|
20240909,153900,9813052520,18670,18670,18670,18670,0
|
|
20240909,153800,9813052520,18670,18670,18670,18670,0
|
|
20240909,153700,9813052520,18670,18670,18670,18670,0
|
|
20240909,153600,9813052520,18670,18670,18670,18670,0
|
|
20240909,153500,9813052520,18670,18670,18670,18670,0
|
|
20240909,153400,9813052520,18670,18670,18670,18670,0
|
|
20240909,153300,9813052520,18670,18670,18670,18670,0
|
|
20240909,153200,9813052520,18670,18670,18670,18670,0
|
|
20240909,153100,9813052520,18670,18670,18670,18670,0
|
|
20240909,153000,9813052520,18670,18670,18670,18670,10928
|
|
20240909,152900,9609026760,18620,18620,18620,18620,0
|
|
20240909,152800,9609026760,18620,18620,18620,18620,0
|
|
20240909,152700,9609026760,18620,18620,18620,18620,0
|
|
20240909,152600,9609026760,18620,18620,18620,18620,0
|
|
20240909,152500,9609026760,18620,18620,18620,18620,0
|
|
20240909,152400,9609026760,18620,18620,18620,18620,0
|
|
20240909,152300,9609026760,18620,18620,18620,18620,0
|
|
20240909,152200,9609026760,18620,18620,18620,18620,0
|
|
20240909,152100,9609026760,18620,18620,18620,18620,0
|
|
20240909,152000,9609026760,18620,18620,18620,18620,0
|
|
20240909,151900,9609026760,18620,18620,18620,18610,532
|
|
20240909,151800,9599123260,18610,18620,18620,18610,569
|
|
20240909,151700,9588530400,18630,18640,18640,18620,373
|
|
20240909,151600,9581581450,18640,18620,18640,18610,860
|
|
20240909,151500,9565565630,18620,18600,18620,18590,812
|
|
20240909,151400,9550451780,18600,18610,18620,18600,1401
|
|
20240909,151300,9524384780,18620,18620,18620,18610,265
|
|
20240909,151200,9519450790,18620,18620,18630,18620,1484
|
|
20240909,151100,9491817790,18610,18610,18620,18610,636
|
|
20240909,151000,9479978580,18610,18610,18620,18600,225
|
|
20240909,150900,9475790560,18620,18610,18620,18600,463
|
|
20240909,150800,9467171030,18610,18600,18610,18600,423
|
|
20240909,150700,9459299790,18590,18590,18610,18590,1249
|
|
20240909,150600,9436075130,18590,18590,18590,18590,218
|
|
20240909,150500,9432022510,18590,18590,18590,18580,438
|
|
20240909,150400,9423882630,18580,18610,18610,18580,1164
|
|
20240909,150300,9402234920,18600,18620,18620,18600,743
|
|
20240909,150200,9388410210,18620,18620,18650,18610,105
|
|
20240909,150100,9386454640,18620,18620,18650,18610,991
|
|
20240909,150000,9367987550,18620,18640,18640,18610,463
|
|
20240909,145900,9359360050,18650,18630,18650,18620,743
|
|
20240909,145800,9345516770,18620,18620,18630,18610,486
|
|
20240909,145700,9336463840,18610,18620,18620,18610,276
|
|
20240909,145600,9331324760,18620,18620,18620,18610,880
|
|
20240909,145500,9314939170,18610,18640,18640,18610,886
|
|
20240909,145400,9298442040,18640,18620,18640,18610,357
|
|
20240909,145300,9291791230,18620,18630,18630,18620,383
|
|
20240909,145200,9284657230,18620,18620,18640,18620,925
|
|
20240909,145100,9267429820,18640,18640,18650,18620,624
|
|
20240909,145000,9255801940,18640,18610,18640,18610,711
|
|
20240909,144900,9242560560,18620,18620,18620,18610,495
|
|
20240909,144800,9233344380,18620,18620,18620,18610,737
|
|
20240909,144700,9219626290,18620,18640,18640,18620,566
|
|
20240909,144600,9209083160,18640,18630,18640,18620,399
|
|
20240909,144500,9201647790,18630,18640,18640,18620,802
|
|
20240909,144400,9186705790,18640,18650,18650,18620,682
|
|
20240909,144300,9173999070,18650,18640,18650,18630,1511
|
|
20240909,144200,9145832120,18640,18640,18640,18630,1169
|
|
20240909,144100,9124042160,18640,18640,18640,18630,120
|
|
20240909,144000,9121805980,18630,18640,18640,18630,515
|
|
20240909,143900,9112210980,18640,18630,18640,18620,811
|
|
20240909,143800,9097099980,18630,18610,18630,18610,315
|
|
20240909,143700,9091236360,18610,18600,18610,18600,494
|
|
20240909,143600,9082043510,18610,18610,18610,18600,374
|
|
20240909,143500,9075084010,18600,18600,18610,18600,363
|
|
20240909,143400,9068331660,18600,18590,18620,18580,290
|
|
20240909,143300,9062938460,18600,18630,18630,18580,197
|
|
20240909,143200,9059276160,18600,18620,18630,18600,845
|
|
20240909,143100,9043546460,18610,18580,18620,18580,218
|
|
20240909,143000,9039491450,18590,18610,18610,18580,582
|
|
20240909,142900,9028666870,18610,18610,18620,18600,2458
|
|
20240909,142800,8982936190,18630,18630,18630,18600,1169
|
|
20240909,142700,8961175670,18640,18640,18640,18630,283
|
|
20240909,142600,8955902300,18640,18640,18640,18620,368
|
|
20240909,142500,8949044520,18640,18640,18640,18620,314
|
|
20240909,142400,8943192400,18640,18630,18640,18620,1077
|
|
20240909,142300,8923122360,18620,18620,18630,18610,151
|
|
20240909,142200,8920310820,18620,18640,18640,18610,1124
|
|
20240909,142100,8899375040,18640,18630,18640,18620,515
|
|
20240909,142000,8889775980,18630,18630,18630,18620,527
|
|
20240909,141900,8879958400,18630,18610,18630,18610,2099
|
|
20240909,141800,8840872520,18610,18610,18610,18590,863
|
|
20240909,141700,8824812820,18610,18610,18610,18600,658
|
|
20240909,141600,8812567470,18590,18600,18610,18590,487
|
|
20240909,141500,8803509520,18590,18610,18610,18590,288
|
|
20240909,141400,8798152220,18610,18600,18610,18590,593
|
|
20240909,141300,8787120230,18600,18600,18610,18590,290
|
|
20240909,141200,8781725890,18590,18600,18600,18590,257
|
|
20240909,141100,8776945890,18590,18600,18620,18590,921
|
|
20240909,141000,8759811760,18600,18600,18600,18590,341
|
|
20240909,140900,8753469360,18590,18560,18590,18550,361
|
|
20240909,140800,8746763300,18550,18560,18570,18550,54
|
|
20240909,140700,8745761270,18560,18550,18570,18530,432
|
|
20240909,140600,8737749580,18550,18540,18570,18520,358
|
|
20240909,140500,8731105870,18540,18550,18550,18510,467
|
|
20240909,140400,8722445600,18540,18550,18550,18540,390
|
|
20240909,140300,8715214860,18550,18550,18550,18540,438
|
|
20240909,140200,8707090180,18550,18520,18550,18520,424
|
|
20240909,140100,8699229260,18540,18510,18540,18510,119
|
|
20240909,140000,8697025240,18550,18550,18570,18500,2015
|
|
20240909,135900,8659686600,18550,18550,18560,18530,519
|
|
20240909,135800,8650063800,18540,18580,18580,18540,2171
|
|
20240909,135700,8609783650,18610,18560,18610,18560,260
|
|
20240909,135600,8604954570,18570,18590,18600,18550,3108
|
|
20240909,135500,8547226490,18600,18590,18610,18590,233
|
|
20240909,135400,8542892650,18610,18610,18610,18600,761
|
|
20240909,135300,8528735660,18610,18620,18620,18600,726
|
|
20240909,135200,8515227150,18610,18610,18620,18600,177
|
|
20240909,135100,8511934040,18610,18610,18620,18600,439
|
|
20240909,135000,8503764260,18610,18600,18620,18590,683
|
|
20240909,134900,8491055750,18600,18610,18610,18590,382
|
|
20240909,134800,8483950650,18600,18600,18610,18590,812
|
|
20240909,134700,8468845670,18600,18600,18600,18590,356
|
|
20240909,134600,8462225120,18590,18590,18600,18590,1758
|
|
20240909,134500,8429541710,18590,18580,18590,18560,487
|
|
20240909,134400,8420494860,18570,18590,18590,18560,291
|
|
20240909,134300,8415086350,18580,18580,18590,18570,615
|
|
20240909,134200,8403659740,18580,18590,18590,18570,529
|
|
20240909,134100,8393835010,18580,18580,18590,18570,712
|
|
20240909,134000,8380606380,18590,18580,18600,18580,606
|
|
20240909,133900,8369346800,18580,18600,18600,18580,638
|
|
20240909,133800,8357485910,18590,18600,18600,18570,341
|
|
20240909,133700,8351147520,18600,18600,18600,18600,318
|
|
20240909,133600,8345232720,18600,18590,18600,18560,598
|
|
20240909,133500,8334119680,18580,18590,18590,18580,56
|
|
20240909,133400,8333079110,18590,18580,18590,18560,230
|
|
20240909,133300,8328808060,18580,18580,18590,18580,674
|
|
20240909,133200,8316282980,18590,18590,18590,18560,376
|
|
20240909,133100,8309295900,18590,18560,18590,18560,1365
|
|
20240909,133000,8283934610,18550,18580,18580,18550,656
|
|
20240909,132900,8271757050,18560,18590,18600,18560,438
|
|
20240909,132800,8263617290,18590,18600,18600,18590,62
|
|
20240909,132700,8262464470,18600,18600,18600,18590,226
|
|
20240909,132600,8258262960,18600,18560,18600,18560,1030
|
|
20240909,132500,8239132640,18570,18570,18570,18560,497
|
|
20240909,132400,8229906180,18570,18560,18570,18550,326
|
|
20240909,132300,8223857750,18550,18580,18590,18540,2194
|
|
20240909,132200,8183139920,18580,18570,18600,18570,630
|
|
20240909,132100,8171438310,18600,18590,18600,18570,645
|
|
20240909,132000,8159447380,18600,18590,18600,18590,160
|
|
20240909,131900,8156472790,18600,18600,18600,18590,608
|
|
20240909,131800,8145164060,18600,18600,18600,18590,302
|
|
20240909,131700,8139549760,18590,18600,18600,18590,206
|
|
20240909,131600,8135720140,18590,18610,18620,18580,370
|
|
20240909,131500,8128834930,18610,18600,18610,18590,780
|
|
20240909,131400,8114326660,18600,18640,18640,18590,1922
|
|
20240909,131300,8078544500,18640,18640,18640,18630,137
|
|
20240909,131200,8075992080,18640,18620,18640,18620,246
|
|
20240909,131100,8071410380,18620,18590,18620,18580,1363
|
|
20240909,131000,8046062830,18580,18590,18590,18580,235
|
|
20240909,130900,8041694300,18580,18570,18590,18570,499
|
|
20240909,130800,8032426540,18570,18570,18570,18540,882
|
|
20240909,130700,8016063660,18560,18570,18590,18560,1266
|
|
20240909,130600,7992555970,18570,18550,18570,18540,1236
|
|
20240909,130500,7969623080,18540,18550,18550,18530,226
|
|
20240909,130400,7965433040,18550,18540,18550,18540,333
|
|
20240909,130300,7959258900,18550,18550,18550,18540,515
|
|
20240909,130200,7949706590,18540,18550,18550,18540,622
|
|
20240909,130100,7938170350,18550,18550,18550,18530,152
|
|
20240909,130000,7935352260,18540,18500,18540,18500,123
|
|
20240909,125900,7933072980,18500,18530,18540,18500,966
|
|
20240909,125800,7915182060,18510,18510,18540,18510,143
|
|
20240909,125700,7912535100,18510,18500,18550,18490,1413
|
|
20240909,125600,7886383000,18490,18510,18510,18490,1479
|
|
20240909,125500,7859030840,18500,18490,18510,18490,481
|
|
20240909,125400,7850131550,18500,18500,18500,18490,423
|
|
20240909,125300,7842307050,18500,18500,18500,18490,702
|
|
20240909,125200,7829320950,18500,18510,18510,18500,361
|
|
20240909,125100,7822640370,18500,18500,18510,18500,323
|
|
20240909,125000,7816664470,18490,18510,18520,18490,2198
|
|
20240909,124900,7775994740,18530,18560,18560,18530,3053
|
|
20240909,124800,7719369320,18560,18540,18560,18540,603
|
|
20240909,124700,7708185290,18540,18560,18560,18530,98
|
|
20240909,124600,7706368680,18560,18570,18580,18550,1517
|
|
20240909,124500,7678199070,18570,18550,18580,18550,212
|
|
20240909,124400,7674262850,18550,18570,18570,18530,191
|
|
20240909,124300,7670717700,18570,18570,18570,18550,299
|
|
20240909,124200,7665165900,18570,18530,18570,18530,1499
|
|
20240909,124100,7637357870,18530,18500,18540,18500,981
|
|
20240909,124000,7619178380,18500,18510,18510,18500,255
|
|
20240909,123900,7614458600,18510,18500,18520,18500,156
|
|
20240909,123800,7611570870,18500,18500,18530,18500,1648
|
|
20240909,123700,7581069210,18500,18510,18510,18490,791
|
|
20240909,123600,7566436750,18500,18500,18510,18490,129
|
|
20240909,123500,7564050260,18490,18480,18490,18470,373
|
|
20240909,123400,7557156270,18480,18460,18480,18460,469
|
|
20240909,123300,7548496090,18460,18450,18470,18450,93
|
|
20240909,123200,7546779320,18450,18450,18460,18440,436
|
|
20240909,123100,7538737550,18450,18440,18450,18440,364
|
|
20240909,123000,7532023050,18440,18400,18450,18400,146
|
|
20240909,122900,7529331390,18440,18380,18440,18370,786
|
|
20240909,122800,7514876230,18380,18410,18410,18350,4158
|
|
20240909,122700,7438412250,18410,18420,18430,18410,1985
|
|
20240909,122600,7401856620,18430,18430,18440,18410,946
|
|
20240909,122500,7384427370,18430,18440,18440,18430,261
|
|
20240909,122400,7379616360,18450,18430,18450,18430,230
|
|
20240909,122300,7375376160,18430,18430,18450,18420,1633
|
|
20240909,122200,7345279640,18440,18450,18450,18440,738
|
|
20240909,122100,7331666780,18450,18460,18470,18450,610
|
|
20240909,122000,7320408800,18450,18460,18470,18450,1087
|
|
20240909,121900,7300345910,18460,18500,18500,18460,1480
|
|
20240909,121800,7272991710,18500,18500,18510,18490,114
|
|
20240909,121700,7270882840,18500,18500,18510,18490,848
|
|
20240909,121600,7255195930,18490,18490,18500,18490,305
|
|
20240909,121500,7249554390,18500,18490,18500,18490,163
|
|
20240909,121400,7246540480,18500,18480,18500,18480,162
|
|
20240909,121300,7243546130,18480,18480,18510,18480,945
|
|
20240909,121200,7226066100,18480,18480,18500,18480,482
|
|
20240909,121100,7217154650,18470,18480,18490,18470,290
|
|
20240909,121000,7211797700,18490,18480,18490,18480,1109
|
|
20240909,120900,7191296650,18480,18480,18480,18470,191
|
|
20240909,120800,7187767380,18470,18490,18500,18470,1474
|
|
20240909,120700,7160512450,18490,18500,18500,18490,530
|
|
20240909,120600,7150707960,18500,18500,18500,18490,286
|
|
20240909,120500,7145418300,18490,18490,18510,18490,402
|
|
20240909,120400,7137977640,18510,18480,18520,18480,495
|
|
20240909,120300,7128821530,18480,18470,18490,18470,98
|
|
20240909,120200,7127010490,18470,18470,18470,18460,268
|
|
20240909,120100,7122062810,18470,18500,18520,18460,1360
|
|
20240909,120000,7096910150,18500,18510,18520,18500,173
|
|
20240909,115900,7093708390,18500,18500,18510,18490,345
|
|
20240909,115800,7087324340,18510,18500,18510,18490,200
|
|
20240909,115700,7083623980,18520,18510,18520,18500,375
|
|
20240909,115600,7076682660,18520,18470,18520,18470,1434
|
|
20240909,115500,7050153940,18500,18490,18500,18460,372
|
|
20240909,115400,7043274070,18500,18500,18510,18500,968
|
|
20240909,115300,7025359360,18490,18490,18500,18490,543
|
|
20240909,115200,7015316680,18450,18500,18500,18450,378
|
|
20240909,115100,7008328390,18500,18470,18500,18470,2594
|
|
20240909,115000,6960416370,18460,18470,18470,18450,284
|
|
20240909,114900,6955173650,18470,18460,18470,18460,344
|
|
20240909,114800,6948823290,18470,18450,18470,18450,468
|
|
20240909,114700,6940181940,18450,18450,18450,18440,88
|
|
20240909,114600,6938558600,18440,18450,18450,18440,262
|
|
20240909,114500,6933725250,18440,18440,18450,18440,410
|
|
20240909,114400,6926164840,18440,18440,18450,18420,290
|
|
20240909,114300,6920815600,18440,18430,18450,18420,834
|
|
20240909,114200,6905440710,18430,18440,18440,18430,323
|
|
20240909,114100,6899487640,18440,18430,18440,18430,210
|
|
20240909,114000,6895617290,18440,18440,18450,18440,181
|
|
20240909,113900,6892279380,18450,18430,18450,18420,562
|
|
20240909,113800,6881916940,18420,18460,18460,18420,467
|
|
20240909,113700,6873310320,18430,18420,18430,18420,418
|
|
20240909,113600,6865609300,18430,18460,18460,18420,946
|
|
20240909,113500,6848158060,18450,18450,18450,18440,164
|
|
20240909,113400,6845132410,18440,18440,18450,18440,716
|
|
20240909,113300,6831929360,18450,18450,18460,18450,413
|
|
20240909,113200,6824307150,18440,18420,18440,18420,540
|
|
20240909,113100,6814351960,18420,18430,18430,18420,471
|
|
20240909,113000,6805673950,18420,18440,18440,18410,726
|
|
20240909,112900,6792299080,18440,18430,18440,18430,353
|
|
20240909,112800,6785791260,18440,18420,18440,18420,1614
|
|
20240909,112700,6756050830,18410,18420,18420,18410,177
|
|
20240909,112600,6752791630,18410,18420,18420,18400,318
|
|
20240909,112500,6746939210,18410,18410,18420,18400,396
|
|
20240909,112400,6739650810,18410,18420,18420,18410,405
|
|
20240909,112300,6732192160,18400,18380,18430,18380,2220
|
|
20240909,112200,6691346030,18380,18390,18390,18380,1115
|
|
20240909,112100,6670852290,18390,18380,18390,18380,425
|
|
20240909,112000,6663037580,18380,18390,18390,18370,628
|
|
20240909,111900,6651491600,18380,18380,18390,18380,202
|
|
20240909,111800,6647778830,18380,18390,18400,18370,750
|
|
20240909,111700,6633991650,18390,18370,18400,18370,209
|
|
20240909,111600,6630149190,18370,18390,18390,18370,289
|
|
20240909,111500,6624837500,18350,18390,18400,18350,634
|
|
20240909,111400,6613174700,18390,18380,18400,18380,1270
|
|
20240909,111300,6589819800,18390,18380,18400,18370,1076
|
|
20240909,111200,6570033650,18390,18380,18390,18370,346
|
|
20240909,111100,6563674120,18380,18340,18380,18330,292
|
|
20240909,111000,6558316400,18350,18380,18380,18310,655
|
|
20240909,110900,6546299080,18380,18380,18390,18380,280
|
|
20240909,110800,6541150040,18380,18370,18390,18370,660
|
|
20240909,110700,6529022270,18380,18320,18390,18290,3535
|
|
20240909,110600,6464189760,18310,18290,18310,18280,711
|
|
20240909,110500,6451184220,18290,18300,18300,18290,292
|
|
20240909,110400,6445841500,18300,18290,18300,18280,788
|
|
20240909,110300,6431429410,18300,18310,18320,18300,391
|
|
20240909,110200,6424270930,18300,18320,18320,18300,117
|
|
20240909,110100,6422129810,18320,18280,18320,18280,415
|
|
20240909,110000,6414543540,18280,18310,18310,18280,669
|
|
20240909,105900,6402312590,18320,18280,18320,18280,295
|
|
20240909,105800,6396917900,18270,18270,18280,18260,782
|
|
20240909,105700,6382634100,18270,18340,18340,18270,2924
|
|
20240909,105600,6329122320,18340,18350,18350,18330,187
|
|
20240909,105500,6325693230,18320,18350,18370,18320,2796
|
|
20240909,105400,6274429980,18350,18390,18390,18350,732
|
|
20240909,105300,6260985080,18390,18400,18400,18380,387
|
|
20240909,105200,6253866340,18400,18430,18430,18400,318
|
|
20240909,105100,6248010070,18440,18440,18450,18440,872
|
|
20240909,105000,6231923640,18400,18380,18400,18340,6465
|
|
20240909,104900,6113083790,18380,18360,18380,18350,465
|
|
20240909,104800,6104547710,18370,18380,18390,18360,302
|
|
20240909,104700,6098994930,18390,18350,18400,18350,11284
|
|
20240909,104600,5891879470,18350,18330,18350,18300,907
|
|
20240909,104500,5875267860,18340,18370,18370,18340,1489
|
|
20240909,104400,5847940910,18360,18350,18360,18350,315
|
|
20240909,104300,5842158820,18360,18380,18390,18360,2028
|
|
20240909,104200,5804905060,18390,18390,18400,18390,794
|
|
20240909,104100,5790302660,18390,18400,18400,18390,585
|
|
20240909,104000,5779539110,18400,18370,18400,18370,3247
|
|
20240909,103900,5719858580,18380,18440,18440,18380,9156
|
|
20240909,103800,5551332130,18440,18440,18440,18440,102
|
|
20240909,103700,5549451250,18450,18450,18450,18440,1944
|
|
20240909,103600,5513589010,18460,18510,18510,18450,2270
|
|
20240909,103500,5471643910,18520,18540,18540,18520,1156
|
|
20240909,103400,5450213590,18530,18530,18530,18520,509
|
|
20240909,103300,5440782060,18530,18530,18530,18510,3642
|
|
20240909,103200,5373309100,18530,18540,18540,18530,128
|
|
20240909,103100,5370936140,18530,18510,18540,18510,426
|
|
20240909,103000,5363046520,18510,18500,18530,18500,2754
|
|
20240909,102900,5312061000,18490,18480,18500,18480,617
|
|
20240909,102800,5300652720,18490,18510,18510,18480,964
|
|
20240909,102700,5282817100,18520,18520,18540,18510,635
|
|
20240909,102600,5271056210,18520,18490,18530,18490,664
|
|
20240909,102500,5258754890,18510,18500,18510,18500,2692
|
|
20240909,102400,5208926220,18480,18500,18540,18480,964
|
|
20240909,102300,5191086680,18500,18520,18530,18500,1809
|
|
20240909,102200,5157583240,18520,18530,18530,18510,534
|
|
20240909,102100,5147694150,18520,18540,18540,18520,866
|
|
20240909,102000,5131646800,18530,18550,18550,18530,544
|
|
20240909,101900,5121560740,18540,18570,18570,18540,1002
|
|
20240909,101800,5102970890,18570,18570,18580,18560,232
|
|
20240909,101700,5098662060,18570,18570,18580,18570,290
|
|
20240909,101600,5093274270,18570,18630,18630,18570,2202
|
|
20240909,101500,5052320560,18640,18680,18680,18610,2511
|
|
20240909,101400,5005519310,18680,18720,18730,18680,1075
|
|
20240909,101300,4985409840,18730,18670,18730,18670,6328
|
|
20240909,101200,4867033310,18660,18660,18670,18650,396
|
|
20240909,101100,4859644090,18670,18650,18670,18650,109
|
|
20240909,101000,4857609690,18630,18630,18630,18620,353
|
|
20240909,100900,4851033750,18630,18660,18660,18620,1438
|
|
20240909,100800,4824232110,18670,18700,18710,18670,2598
|
|
20240909,100700,4775684570,18710,18670,18720,18660,16083
|
|
20240909,100600,4474996310,18670,18650,18680,18650,1653
|
|
20240909,100500,4444143000,18650,18650,18660,18620,565
|
|
20240909,100400,4433607470,18650,18610,18650,18580,597
|
|
20240909,100300,4422494830,18640,18520,18640,18520,6066
|
|
20240909,100200,4310037370,18530,18510,18530,18500,1440
|
|
20240909,100100,4283370720,18500,18480,18510,18480,552
|
|
20240909,100000,4273160660,18480,18470,18480,18470,654
|
|
20240909,095900,4261079020,18480,18460,18480,18460,427
|
|
20240909,095800,4253195590,18450,18520,18520,18450,4804
|
|
20240909,095700,4164323980,18510,18540,18540,18510,1046
|
|
20240909,095600,4144950820,18530,18560,18560,18530,1288
|
|
20240909,095500,4121062960,18560,18580,18580,18550,761
|
|
20240909,095400,4106932130,18580,18570,18590,18570,1604
|
|
20240909,095300,4077128460,18560,18560,18570,18540,314
|
|
20240909,095200,4071301130,18560,18530,18560,18530,1125
|
|
20240909,095100,4050446500,18530,18580,18580,18530,7005
|
|
20240909,095000,3920450150,18580,18580,18600,18560,1363
|
|
20240909,094900,3895129980,18580,18580,18600,18570,1284
|
|
20240909,094800,3871268610,18570,18580,18600,18570,702
|
|
20240909,094700,3858221060,18570,18560,18570,18560,842
|
|
20240909,094600,3842590230,18560,18580,18580,18560,804
|
|
20240909,094500,3827662230,18580,18580,18590,18580,735
|
|
20240909,094400,3814005920,18570,18570,18580,18560,598
|
|
20240909,094300,3802903610,18570,18600,18610,18570,3867
|
|
20240909,094200,3730998790,18600,18690,18690,18600,1776
|
|
20240909,094100,3697883570,18700,18700,18710,18690,2820
|
|
20240909,094000,3645167660,18700,18730,18730,18700,7228
|
|
20240909,093900,3509839000,18730,18730,18730,18700,1145
|
|
20240909,093800,3488411360,18730,18650,18740,18650,3761
|
|
20240909,093700,3418067710,18650,18670,18710,18620,2174
|
|
20240909,093600,3377509170,18660,18730,18760,18660,21064
|
|
20240909,093500,2983389590,18730,18750,18800,18720,13546
|
|
20240909,093400,2729388310,18720,18770,18770,18710,1492
|
|
20240909,093300,2701419770,18750,18780,18780,18690,6757
|
|
20240909,093200,2574960210,18760,18700,18790,18690,2384
|
|
20240909,093100,2530261980,18690,18750,18780,18690,9505
|
|
20240909,093000,2352194450,18760,18630,18760,18630,5845
|
|
20240909,092900,2242858780,18670,18600,18700,18580,8124
|
|
20240909,092800,2091248040,18590,18530,18590,18530,2649
|
|
20240909,092700,2042111740,18530,18510,18550,18500,2999
|
|
20240909,092600,1986533590,18510,18620,18620,18500,4100
|
|
20240909,092500,1910425980,18620,18610,18640,18580,7035
|
|
20240909,092400,1779372910,18610,18560,18610,18520,5677
|
|
20240909,092300,1674079520,18590,18510,18590,18510,6344
|
|
20240909,092200,1556402460,18510,18400,18520,18400,3276
|
|
20240909,092100,1495947630,18450,18390,18450,18390,3603
|
|
20240909,092000,1429594710,18390,18340,18400,18340,1098
|
|
20240909,091900,1409417670,18350,18270,18350,18230,3441
|
|
20240909,091800,1346433420,18270,18240,18280,18200,4234
|
|
20240909,091700,1269167070,18250,18250,18250,18220,626
|
|
20240909,091600,1257750440,18250,18220,18250,18220,648
|
|
20240909,091500,1245942500,18220,18260,18280,18210,4597
|
|
20240909,091400,1162055070,18250,18200,18270,18200,2325
|
|
20240909,091300,1119591210,18200,18090,18200,18090,710
|
|
20240909,091200,1106711090,18140,18170,18170,18090,2483
|
|
20240909,091100,1061689750,18160,18140,18170,18140,324
|
|
20240909,091000,1055806950,18130,18090,18140,18090,2836
|
|
20240909,090900,1004395330,18090,18020,18100,18000,3505
|
|
20240909,090800,941171890,18000,17970,18000,17910,1383
|
|
20240909,090700,916355820,17930,17910,17960,17890,3695
|
|
20240909,090600,850182330,17910,17930,17930,17900,1426
|
|
20240909,090500,824642120,17930,17900,17970,17890,1113
|
|
20240909,090400,804700460,17910,17890,17910,17880,3435
|
|
20240909,090300,743240210,17890,17980,18020,17890,9800
|
|
20240909,090200,567530370,18000,17950,18100,17910,6833
|
|
20240909,090100,444499290,17900,17900,17950,17900,7522
|
|
20240909,090000,309826790,17870,18000,18010,17870,17150
|