590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,184700,10637754860,18610,18610,18610,18610,137013
|
|
20240912,184600,10637754860,18610,18610,18610,18610,0
|
|
20240912,184500,10637754860,18610,18610,18610,18610,0
|
|
20240912,184400,10637754860,18610,18610,18610,18610,0
|
|
20240912,184300,10637754860,18610,18610,18610,18610,0
|
|
20240912,184200,10637754860,18610,18610,18610,18610,0
|
|
20240912,184100,10637754860,18610,18610,18610,18610,0
|
|
20240912,184000,10637754860,18610,18610,18610,18610,0
|
|
20240912,183900,10637754860,18610,18610,18610,18610,0
|
|
20240912,183800,10637754860,18610,18610,18610,18610,0
|
|
20240912,183700,10637754860,18610,18610,18610,18610,0
|
|
20240912,183600,10637754860,18610,18610,18610,18610,0
|
|
20240912,183500,10637754860,18610,18610,18610,18610,0
|
|
20240912,183400,10637754860,18610,18610,18610,18610,0
|
|
20240912,183300,10637754860,18610,18610,18610,18610,0
|
|
20240912,183200,10637754860,18610,18610,18610,18610,0
|
|
20240912,183100,10637754860,18610,18610,18610,18610,0
|
|
20240912,183000,10637754860,18610,18610,18610,18610,0
|
|
20240912,182900,10637754860,18610,18610,18610,18610,0
|
|
20240912,182800,10637754860,18610,18610,18610,18610,0
|
|
20240912,182700,10637754860,18610,18610,18610,18610,0
|
|
20240912,182600,10637754860,18610,18610,18610,18610,0
|
|
20240912,182500,10637754860,18610,18610,18610,18610,0
|
|
20240912,182400,10637754860,18610,18610,18610,18610,0
|
|
20240912,182300,10637754860,18610,18610,18610,18610,0
|
|
20240912,182200,10637754860,18610,18610,18610,18610,0
|
|
20240912,182100,10637754860,18610,18610,18610,18610,0
|
|
20240912,182000,10637754860,18610,18610,18610,18610,0
|
|
20240912,181900,10637754860,18610,18610,18610,18610,0
|
|
20240912,181800,10637754860,18610,18610,18610,18610,0
|
|
20240912,181700,10637754860,18610,18610,18610,18610,137013
|
|
20240912,181600,10637754860,18610,18610,18610,18610,0
|
|
20240912,181500,10637754860,18610,18610,18610,18610,0
|
|
20240912,181400,10637754860,18610,18610,18610,18610,0
|
|
20240912,181300,10637754860,18610,18610,18610,18610,0
|
|
20240912,181200,10637754860,18610,18610,18610,18610,0
|
|
20240912,181100,10637754860,18610,18610,18610,18610,0
|
|
20240912,181000,10637754860,18610,18610,18610,18610,0
|
|
20240912,180900,10637754860,18610,18610,18610,18610,0
|
|
20240912,180800,10637754860,18610,18610,18610,18610,0
|
|
20240912,180700,10637754860,18610,18610,18610,18610,0
|
|
20240912,180600,10637754860,18610,18610,18610,18610,0
|
|
20240912,180500,10637754860,18610,18610,18610,18610,0
|
|
20240912,180400,10637754860,18610,18610,18610,18610,0
|
|
20240912,180300,10637754860,18610,18610,18610,18610,0
|
|
20240912,180200,10637754860,18610,18610,18610,18610,0
|
|
20240912,180100,10637754860,18610,18610,18610,18610,0
|
|
20240912,180000,10637754860,18610,18610,18610,18610,0
|
|
20240912,175900,10637754860,18610,18610,18610,18610,0
|
|
20240912,175800,10637754860,18610,18610,18610,18610,0
|
|
20240912,175700,10637754860,18610,18610,18610,18610,0
|
|
20240912,175600,10637754860,18610,18610,18610,18610,0
|
|
20240912,175500,10637754860,18610,18610,18610,18610,0
|
|
20240912,175400,10637754860,18610,18610,18610,18610,0
|
|
20240912,175300,10637754860,18610,18610,18610,18610,0
|
|
20240912,175200,10637754860,18610,18610,18610,18610,0
|
|
20240912,175100,10637754860,18610,18610,18610,18610,0
|
|
20240912,175000,10637754860,18610,18610,18610,18610,0
|
|
20240912,174900,10637754860,18610,18610,18610,18610,0
|
|
20240912,174800,10637754860,18610,18610,18610,18610,0
|
|
20240912,174700,10637754860,18610,18610,18610,18610,137013
|
|
20240912,174600,10637754860,18610,18610,18610,18610,0
|
|
20240912,174500,10637754860,18610,18610,18610,18610,0
|
|
20240912,174400,10637754860,18610,18610,18610,18610,0
|
|
20240912,174300,10637754860,18610,18610,18610,18610,0
|
|
20240912,174200,10637754860,18610,18610,18610,18610,0
|
|
20240912,174100,10637754860,18610,18610,18610,18610,0
|
|
20240912,174000,10637754860,18610,18610,18610,18610,0
|
|
20240912,173900,10637754860,18610,18610,18610,18610,0
|
|
20240912,173800,10637754860,18610,18610,18610,18610,0
|
|
20240912,173700,10637754860,18610,18610,18610,18610,0
|
|
20240912,173600,10637754860,18610,18610,18610,18610,0
|
|
20240912,173500,10637754860,18610,18610,18610,18610,0
|
|
20240912,173400,10637754860,18610,18610,18610,18610,0
|
|
20240912,173300,10637754860,18610,18610,18610,18610,0
|
|
20240912,173200,10637754860,18610,18610,18610,18610,0
|
|
20240912,173100,10637754860,18610,18610,18610,18610,0
|
|
20240912,173000,10637754860,18610,18610,18610,18610,0
|
|
20240912,172900,10637754860,18610,18610,18610,18610,0
|
|
20240912,172800,10637754860,18610,18610,18610,18610,0
|
|
20240912,172700,10637754860,18610,18610,18610,18610,0
|
|
20240912,172600,10637754860,18610,18610,18610,18610,0
|
|
20240912,172500,10637754860,18610,18610,18610,18610,0
|
|
20240912,172400,10637754860,18610,18610,18610,18610,0
|
|
20240912,172300,10637754860,18610,18610,18610,18610,0
|
|
20240912,172200,10637754860,18610,18610,18610,18610,0
|
|
20240912,172100,10637754860,18610,18610,18610,18610,0
|
|
20240912,172000,10637754860,18610,18610,18610,18610,0
|
|
20240912,171900,10637754860,18610,18610,18610,18610,0
|
|
20240912,171800,10637754860,18610,18610,18610,18610,0
|
|
20240912,171700,10637754860,18610,18610,18610,18610,137013
|
|
20240912,171600,10637754860,18610,18610,18610,18610,0
|
|
20240912,171500,10637754860,18610,18610,18610,18610,0
|
|
20240912,171400,10637754860,18610,18610,18610,18610,0
|
|
20240912,171300,10637754860,18610,18610,18610,18610,0
|
|
20240912,171200,10637754860,18610,18610,18610,18610,0
|
|
20240912,171100,10637754860,18610,18610,18610,18610,0
|
|
20240912,171000,10637754860,18610,18610,18610,18610,0
|
|
20240912,170900,10637754860,18610,18610,18610,18610,0
|
|
20240912,170800,10637754860,18610,18610,18610,18610,0
|
|
20240912,170700,10637754860,18610,18610,18610,18610,0
|
|
20240912,170600,10637754860,18610,18610,18610,18610,0
|
|
20240912,170500,10637754860,18610,18610,18610,18610,0
|
|
20240912,170400,10637754860,18610,18610,18610,18610,0
|
|
20240912,170300,10637754860,18610,18610,18610,18610,0
|
|
20240912,170200,10637754860,18610,18610,18610,18610,0
|
|
20240912,170100,10637754860,18610,18610,18610,18610,0
|
|
20240912,170000,10637754860,18610,18610,18610,18610,0
|
|
20240912,165900,10637754860,18610,18610,18610,18610,0
|
|
20240912,165800,10637754860,18610,18610,18610,18610,0
|
|
20240912,165700,10637754860,18610,18610,18610,18610,0
|
|
20240912,165600,10637754860,18610,18610,18610,18610,0
|
|
20240912,165500,10637754860,18610,18610,18610,18610,0
|
|
20240912,165400,10637754860,18610,18610,18610,18610,0
|
|
20240912,165300,10637754860,18610,18610,18610,18610,0
|
|
20240912,165200,10637754860,18610,18610,18610,18610,0
|
|
20240912,165100,10637754860,18610,18610,18610,18610,0
|
|
20240912,165000,10637754860,18610,18610,18610,18610,0
|
|
20240912,164900,10637754860,18610,18610,18610,18610,0
|
|
20240912,164800,10637754860,18610,18610,18610,18610,0
|
|
20240912,164700,10637754860,18610,18610,18610,18610,137013
|
|
20240912,164600,10637754860,18610,18610,18610,18610,0
|
|
20240912,164500,10637754860,18610,18610,18610,18610,0
|
|
20240912,164400,10637754860,18610,18610,18610,18610,0
|
|
20240912,164300,10637754860,18610,18610,18610,18610,0
|
|
20240912,164200,10637754860,18610,18610,18610,18610,0
|
|
20240912,164100,10637754860,18610,18610,18610,18610,0
|
|
20240912,164000,10637754860,18610,18610,18610,18610,0
|
|
20240912,163900,10637754860,18610,18610,18610,18610,0
|
|
20240912,163800,10637754860,18610,18610,18610,18610,0
|
|
20240912,163700,10637754860,18610,18610,18610,18610,0
|
|
20240912,163600,10637754860,18610,18610,18610,18610,0
|
|
20240912,163500,10637754860,18610,18610,18610,18610,0
|
|
20240912,163400,10637754860,18610,18610,18610,18610,0
|
|
20240912,163300,10637754860,18610,18610,18610,18610,0
|
|
20240912,163200,10637754860,18610,18610,18610,18610,0
|
|
20240912,163100,10637754860,18610,18610,18610,18610,0
|
|
20240912,163000,10637754860,18610,18610,18610,18610,0
|
|
20240912,162900,10637754860,18610,18610,18610,18610,0
|
|
20240912,162800,10637754860,18610,18610,18610,18610,0
|
|
20240912,162700,10637754860,18610,18610,18610,18610,0
|
|
20240912,162600,10637754860,18610,18610,18610,18610,0
|
|
20240912,162500,10637754860,18610,18610,18610,18610,0
|
|
20240912,162400,10637754860,18610,18610,18610,18610,0
|
|
20240912,162300,10637754860,18610,18610,18610,18610,0
|
|
20240912,162200,10637754860,18610,18610,18610,18610,0
|
|
20240912,162100,10637754860,18610,18610,18610,18610,0
|
|
20240912,162000,10637754860,18610,18610,18610,18610,0
|
|
20240912,161900,10637754860,18610,18610,18610,18610,0
|
|
20240912,161800,10637754860,18610,18610,18610,18610,0
|
|
20240912,161700,10637754860,18610,18610,18610,18610,137013
|
|
20240912,161600,10637754860,18610,18610,18610,18610,0
|
|
20240912,161500,10637754860,18610,18610,18610,18610,0
|
|
20240912,161400,10637754860,18610,18610,18610,18610,0
|
|
20240912,161300,10637754860,18610,18610,18610,18610,0
|
|
20240912,161200,10637754860,18610,18610,18610,18610,0
|
|
20240912,161100,10637754860,18610,18610,18610,18610,0
|
|
20240912,161000,10637754860,18610,18610,18610,18610,0
|
|
20240912,160900,10637754860,18610,18610,18610,18610,0
|
|
20240912,160800,10637754860,18610,18610,18610,18610,0
|
|
20240912,160700,10637754860,18610,18610,18610,18610,0
|
|
20240912,160600,10637754860,18610,18610,18610,18610,0
|
|
20240912,160500,10637754860,18610,18610,18610,18610,0
|
|
20240912,160400,10637754860,18610,18610,18610,18610,0
|
|
20240912,160300,10637754860,18610,18610,18610,18610,0
|
|
20240912,160200,10637754860,18610,18610,18610,18610,0
|
|
20240912,160100,10637754860,18610,18610,18610,18610,0
|
|
20240912,160000,10637754860,18610,18610,18610,18610,0
|
|
20240912,155900,10637754860,18610,18610,18610,18610,0
|
|
20240912,155800,10637754860,18610,18610,18610,18610,0
|
|
20240912,155700,10637754860,18610,18610,18610,18610,0
|
|
20240912,155600,10637754860,18610,18610,18610,18610,0
|
|
20240912,155500,10637754860,18610,18610,18610,18610,0
|
|
20240912,155400,10637754860,18610,18610,18610,18610,0
|
|
20240912,155300,10637754860,18610,18610,18610,18610,0
|
|
20240912,155200,10637754860,18610,18610,18610,18610,0
|
|
20240912,155100,10637754860,18610,18610,18610,18610,0
|
|
20240912,155000,10637754860,18610,18610,18610,18610,0
|
|
20240912,154900,10637754860,18610,18610,18610,18610,0
|
|
20240912,154800,10637754860,18610,18610,18610,18610,0
|
|
20240912,154700,10637754860,18610,18610,18610,18610,137013
|
|
20240912,154600,10637754860,18610,18610,18610,18610,0
|
|
20240912,154500,10637754860,18610,18610,18610,18610,0
|
|
20240912,154400,10637754860,18610,18610,18610,18610,0
|
|
20240912,154300,10637754860,18610,18610,18610,18610,0
|
|
20240912,154200,10637754860,18610,18610,18610,18610,0
|
|
20240912,154100,10637754860,18610,18610,18610,18610,0
|
|
20240912,154000,10637754860,18610,18610,18610,18610,0
|
|
20240912,153900,10637754860,18610,18610,18610,18610,0
|
|
20240912,153800,10637754860,18610,18610,18610,18610,0
|
|
20240912,153700,10637754860,18610,18610,18610,18610,0
|
|
20240912,153600,10637754860,18610,18610,18610,18610,0
|
|
20240912,153500,10637754860,18610,18610,18610,18610,0
|
|
20240912,153400,10637754860,18610,18610,18610,18610,0
|
|
20240912,153300,10637754860,18610,18610,18610,18610,0
|
|
20240912,153200,10637754860,18610,18610,18610,18610,0
|
|
20240912,153100,10637754860,18610,18610,18610,18610,0
|
|
20240912,153000,10637754860,18610,18610,18610,18610,137013
|
|
20240912,152900,8087942930,18660,18660,18660,18660,0
|
|
20240912,152800,8087942930,18660,18660,18660,18660,0
|
|
20240912,152700,8087942930,18660,18660,18660,18660,0
|
|
20240912,152600,8087942930,18660,18660,18660,18660,0
|
|
20240912,152500,8087942930,18660,18660,18660,18660,0
|
|
20240912,152400,8087942930,18660,18660,18660,18660,0
|
|
20240912,152300,8087942930,18660,18660,18660,18660,0
|
|
20240912,152200,8087942930,18660,18660,18660,18660,0
|
|
20240912,152100,8087942930,18660,18660,18660,18660,0
|
|
20240912,152000,8087942930,18660,18660,18660,18660,0
|
|
20240912,151900,8087942930,18660,18650,18670,18600,522
|
|
20240912,151800,8078209340,18600,18670,18680,18600,1591
|
|
20240912,151700,8048521820,18670,18650,18670,18650,1109
|
|
20240912,151600,8027828610,18650,18620,18650,18620,2434
|
|
20240912,151500,7982461670,18630,18630,18630,18620,1101
|
|
20240912,151400,7961950680,18630,18630,18640,18620,2345
|
|
20240912,151300,7918270300,18640,18630,18650,18630,1819
|
|
20240912,151200,7884366120,18640,18630,18640,18630,220
|
|
20240912,151100,7880266150,18630,18620,18630,18620,2382
|
|
20240912,151000,7835890740,18620,18600,18620,18590,1559
|
|
20240912,150900,7806886880,18610,18590,18610,18590,1321
|
|
20240912,150800,7782315820,18600,18610,18610,18590,2181
|
|
20240912,150700,7741754980,18610,18620,18630,18600,1896
|
|
20240912,150600,7706459410,18620,18620,18620,18600,1679
|
|
20240912,150500,7675209740,18620,18610,18620,18610,225
|
|
20240912,150400,7671021010,18620,18630,18640,18620,2733
|
|
20240912,150300,7620107380,18630,18620,18630,18610,509
|
|
20240912,150200,7610629670,18620,18600,18620,18600,2055
|
|
20240912,150100,7572384880,18600,18600,18610,18590,885
|
|
20240912,150000,7555927570,18600,18610,18610,18600,920
|
|
20240912,145900,7538815200,18600,18610,18610,18600,399
|
|
20240912,145800,7531390440,18610,18590,18610,18590,2397
|
|
20240912,145700,7486800960,18600,18590,18600,18580,475
|
|
20240912,145600,7477972630,18590,18600,18600,18590,346
|
|
20240912,145500,7471538900,18590,18600,18600,18580,996
|
|
20240912,145400,7453023260,18590,18620,18620,18590,7108
|
|
20240912,145300,7320765960,18610,18630,18630,18610,1220
|
|
20240912,145200,7298047270,18630,18630,18630,18610,1388
|
|
20240912,145100,7272202110,18620,18660,18660,18610,3236
|
|
20240912,145000,7211900890,18650,18610,18660,18610,7336
|
|
20240912,144900,7075202730,18610,18620,18630,18610,2493
|
|
20240912,144800,7028789990,18610,18610,18630,18610,1330
|
|
20240912,144700,7004035490,18610,18610,18620,18600,1502
|
|
20240912,144600,6976087260,18600,18600,18610,18590,1279
|
|
20240912,144500,6952297530,18600,18600,18610,18600,378
|
|
20240912,144400,6945266070,18600,18600,18610,18600,260
|
|
20240912,144300,6940429370,18600,18600,18610,18590,1313
|
|
20240912,144200,6916007740,18600,18600,18610,18590,595
|
|
20240912,144100,6904938030,18590,18610,18630,18590,690
|
|
20240912,144000,6892094610,18610,18600,18610,18590,726
|
|
20240912,143900,6878586500,18600,18590,18610,18590,354
|
|
20240912,143800,6872003220,18590,18590,18610,18580,415
|
|
20240912,143700,6864286050,18600,18600,18610,18590,458
|
|
20240912,143600,6855767330,18610,18600,18610,18600,242
|
|
20240912,143500,6851265170,18610,18620,18620,18600,1038
|
|
20240912,143400,6831950710,18620,18620,18620,18610,215
|
|
20240912,143300,6827947700,18620,18620,18620,18610,858
|
|
20240912,143200,6811973740,18620,18630,18640,18620,454
|
|
20240912,143100,6803515100,18640,18630,18640,18630,309
|
|
20240912,143000,6797757580,18630,18620,18640,18620,1041
|
|
20240912,142900,6778364300,18620,18600,18630,18600,1488
|
|
20240912,142800,6750677240,18600,18600,18600,18580,1073
|
|
20240912,142700,6730723280,18610,18600,18610,18600,935
|
|
20240912,142600,6713327500,18600,18610,18610,18600,171
|
|
20240912,142500,6710145770,18610,18590,18610,18590,2222
|
|
20240912,142400,6668812500,18590,18570,18590,18570,1023
|
|
20240912,142300,6649801810,18570,18560,18570,18550,445
|
|
20240912,142200,6641539340,18560,18570,18570,18560,468
|
|
20240912,142100,6632850750,18570,18570,18580,18550,581
|
|
20240912,142000,6622061280,18560,18580,18590,18530,1657
|
|
20240912,141900,6591285810,18580,18530,18590,18530,5831
|
|
20240912,141800,6483002020,18540,18540,18550,18530,372
|
|
20240912,141700,6476105260,18540,18540,18550,18530,546
|
|
20240912,141600,6465981880,18550,18550,18550,18540,427
|
|
20240912,141500,6458064030,18550,18540,18550,18540,227
|
|
20240912,141400,6453854360,18540,18540,18550,18540,683
|
|
20240912,141300,6441190690,18540,18530,18550,18530,697
|
|
20240912,141200,6428269870,18520,18520,18530,18520,772
|
|
20240912,141100,6413965830,18520,18540,18540,18520,831
|
|
20240912,141000,6398566930,18530,18540,18550,18530,679
|
|
20240912,140900,6385977710,18540,18550,18550,18540,1417
|
|
20240912,140800,6359705200,18540,18560,18560,18540,1764
|
|
20240912,140700,6326980550,18560,18570,18570,18560,198
|
|
20240912,140600,6323304170,18580,18560,18580,18560,200
|
|
20240912,140500,6319590350,18570,18570,18580,18560,849
|
|
20240912,140400,6303829670,18570,18570,18570,18560,441
|
|
20240912,140300,6295640700,18560,18560,18580,18560,285
|
|
20240912,140200,6290348380,18560,18570,18570,18560,500
|
|
20240912,140100,6281063630,18570,18580,18580,18570,193
|
|
20240912,140000,6277479010,18580,18560,18580,18560,145
|
|
20240912,135900,6274786200,18570,18550,18570,18550,196
|
|
20240912,135800,6271147470,18560,18560,18560,18550,170
|
|
20240912,135700,6267993400,18560,18560,18570,18560,297
|
|
20240912,135600,6262480440,18550,18550,18550,18540,800
|
|
20240912,135500,6247641140,18540,18550,18560,18540,1676
|
|
20240912,135400,6216543080,18560,18560,18570,18550,535
|
|
20240912,135300,6206615310,18560,18550,18570,18550,597
|
|
20240912,135200,6195535250,18550,18570,18570,18550,752
|
|
20240912,135100,6181574510,18580,18600,18610,18580,1157
|
|
20240912,135000,6160066480,18600,18590,18600,18590,184
|
|
20240912,134900,6156644790,18590,18600,18600,18590,125
|
|
20240912,134800,6154320130,18600,18590,18600,18580,341
|
|
20240912,134700,6147980690,18590,18600,18600,18590,311
|
|
20240912,134600,6142198370,18590,18590,18590,18580,256
|
|
20240912,134500,6137439910,18590,18600,18600,18580,254
|
|
20240912,134400,6132717790,18600,18590,18600,18590,546
|
|
20240912,134300,6122567050,18590,18600,18620,18590,355
|
|
20240912,134200,6115961890,18590,18590,18590,18580,89
|
|
20240912,134100,6114307660,18600,18590,18600,18580,252
|
|
20240912,134000,6109623190,18590,18610,18610,18590,544
|
|
20240912,133900,6099508570,18600,18610,18610,18600,236
|
|
20240912,133800,6095116770,18610,18610,18620,18610,179
|
|
20240912,133700,6091784540,18610,18610,18620,18610,164
|
|
20240912,133600,6088731530,18610,18620,18630,18590,2029
|
|
20240912,133500,6050953050,18630,18590,18630,18590,736
|
|
20240912,133400,6037251440,18540,18590,18610,18540,521
|
|
20240912,133300,6027561970,18590,18570,18600,18540,392
|
|
20240912,133200,6020280100,18580,18590,18590,18580,575
|
|
20240912,133100,6009591070,18590,18580,18590,18550,299
|
|
20240912,133000,6004037060,18540,18550,18600,18540,1680
|
|
20240912,132900,5972833750,18540,18540,18550,18540,412
|
|
20240912,132800,5965194370,18550,18510,18560,18510,771
|
|
20240912,132700,5950899510,18510,18520,18520,18510,323
|
|
20240912,132600,5944919420,18510,18510,18510,18500,149
|
|
20240912,132500,5942161990,18510,18490,18510,18490,612
|
|
20240912,132400,5930839730,18500,18510,18510,18500,55
|
|
20240912,132300,5929822210,18500,18480,18500,18480,137
|
|
20240912,132200,5927288680,18490,18510,18510,18490,783
|
|
20240912,132100,5912806990,18500,18510,18510,18500,1832
|
|
20240912,132000,5878909140,18520,18530,18540,18510,698
|
|
20240912,131900,5865981690,18520,18530,18530,18520,424
|
|
20240912,131800,5858125290,18530,18540,18550,18530,976
|
|
20240912,131700,5840034480,18550,18540,18550,18540,141
|
|
20240912,131600,5837419760,18540,18540,18550,18540,79
|
|
20240912,131500,5835955000,18540,18540,18550,18540,220
|
|
20240912,131400,5831876190,18560,18560,18570,18530,443
|
|
20240912,131300,5823655520,18560,18520,18560,18520,901
|
|
20240912,131200,5806937890,18520,18520,18530,18520,263
|
|
20240912,131100,5802066870,18520,18520,18530,18520,180
|
|
20240912,131000,5798732040,18520,18530,18540,18520,489
|
|
20240912,130900,5789671690,18530,18540,18540,18530,163
|
|
20240912,130800,5786650940,18530,18540,18540,18530,76
|
|
20240912,130700,5785242370,18530,18530,18540,18530,172
|
|
20240912,130600,5782055120,18530,18520,18540,18520,263
|
|
20240912,130500,5777182100,18540,18570,18570,18520,5748
|
|
20240912,130400,5670605170,18570,18570,18580,18560,191
|
|
20240912,130300,5667058110,18570,18580,18580,18570,204
|
|
20240912,130200,5663268040,18590,18580,18590,18580,71
|
|
20240912,130100,5661948480,18580,18580,18590,18580,653
|
|
20240912,130000,5649815510,18580,18570,18580,18560,194
|
|
20240912,125900,5646212920,18580,18580,18580,18570,591
|
|
20240912,125800,5635237940,18580,18560,18580,18560,1065
|
|
20240912,125700,5615460230,18550,18540,18550,18540,114
|
|
20240912,125600,5613346190,18530,18540,18550,18530,26
|
|
20240912,125500,5612864180,18550,18540,18550,18540,19
|
|
20240912,125400,5612511900,18540,18550,18560,18540,444
|
|
20240912,125300,5604276580,18560,18540,18570,18540,180
|
|
20240912,125200,5600936570,18560,18540,18560,18540,172
|
|
20240912,125100,5597745940,18550,18550,18550,18540,40
|
|
20240912,125000,5597004160,18560,18550,18560,18550,18
|
|
20240912,124900,5596670180,18550,18550,18550,18550,101
|
|
20240912,124800,5594796630,18570,18590,18590,18550,1618
|
|
20240912,124700,5564756440,18600,18570,18600,18570,144
|
|
20240912,124600,5562080450,18570,18570,18580,18570,80
|
|
20240912,124500,5560594670,18580,18570,18580,18570,235
|
|
20240912,124400,5556228550,18580,18580,18580,18570,304
|
|
20240912,124300,5550580720,18580,18600,18600,18580,482
|
|
20240912,124200,5541621970,18600,18530,18600,18530,2487
|
|
20240912,124100,5495461190,18530,18520,18530,18520,780
|
|
20240912,124000,5481015290,18510,18500,18520,18500,388
|
|
20240912,123900,5473833010,18500,18510,18510,18500,169
|
|
20240912,123800,5470706410,18500,18490,18500,18490,293
|
|
20240912,123700,5465288250,18490,18500,18500,18480,371
|
|
20240912,123600,5458428330,18480,18490,18500,18480,323
|
|
20240912,123500,5452456920,18480,18480,18490,18480,840
|
|
20240912,123400,5436929380,18480,18470,18480,18470,220
|
|
20240912,123300,5432865020,18470,18480,18480,18470,172
|
|
20240912,123200,5429687440,18480,18480,18480,18480,325
|
|
20240912,123100,5423681440,18500,18480,18500,18480,418
|
|
20240912,123000,5415949350,18480,18490,18490,18480,366
|
|
20240912,122900,5409182400,18490,18480,18490,18480,138
|
|
20240912,122800,5406631650,18480,18470,18480,18470,97
|
|
20240912,122700,5404839620,18480,18480,18490,18470,326
|
|
20240912,122600,5398815430,18480,18470,18480,18470,266
|
|
20240912,122500,5393899830,18480,18480,18480,18470,34
|
|
20240912,122400,5393271750,18480,18480,18480,18470,88
|
|
20240912,122300,5391645870,18480,18490,18490,18480,781
|
|
20240912,122200,5377212470,18490,18490,18490,18490,53
|
|
20240912,122100,5376232500,18480,18470,18500,18470,30
|
|
20240912,122000,5375678070,18500,18480,18500,18460,425
|
|
20240912,121900,5367821390,18470,18470,18470,18450,421
|
|
20240912,121800,5360048210,18470,18490,18490,18470,287
|
|
20240912,121700,5354746790,18490,18480,18490,18480,386
|
|
20240912,121600,5347613140,18480,18490,18490,18480,155
|
|
20240912,121500,5344748700,18480,18480,18490,18470,1434
|
|
20240912,121400,5318252770,18490,18490,18490,18490,193
|
|
20240912,121300,5314684200,18500,18500,18510,18490,690
|
|
20240912,121200,5301918700,18510,18510,18510,18500,125
|
|
20240912,121100,5299605230,18510,18520,18520,18510,278
|
|
20240912,121000,5294457850,18530,18520,18530,18510,178
|
|
20240912,120900,5291161230,18520,18500,18520,18500,116
|
|
20240912,120800,5289014320,18500,18510,18510,18500,192
|
|
20240912,120700,5285460440,18520,18500,18520,18500,456
|
|
20240912,120600,5277018350,18500,18490,18500,18490,357
|
|
20240912,120500,5270414030,18500,18490,18500,18490,471
|
|
20240912,120400,5261704490,18500,18490,18500,18490,482
|
|
20240912,120300,5252792190,18500,18500,18500,18490,423
|
|
20240912,120200,5244966890,18510,18520,18520,18500,1065
|
|
20240912,120100,5225262470,18520,18540,18550,18520,1857
|
|
20240912,120000,5190844110,18550,18540,18560,18540,51
|
|
20240912,115900,5189898170,18550,18550,18560,18550,494
|
|
20240912,115800,5180732420,18550,18550,18560,18550,69
|
|
20240912,115700,5179452010,18550,18560,18560,18550,142
|
|
20240912,115600,5176816760,18560,18560,18580,18560,828
|
|
20240912,115500,5161448320,18560,18530,18580,18530,676
|
|
20240912,115400,5148910880,18540,18540,18540,18530,279
|
|
20240912,115300,5143738870,18530,18520,18530,18520,201
|
|
20240912,115200,5140014550,18530,18530,18530,18520,278
|
|
20240912,115100,5134865440,18530,18520,18530,18520,89
|
|
20240912,115000,5133216770,18520,18520,18530,18520,228
|
|
20240912,114900,5128993760,18520,18500,18520,18500,89
|
|
20240912,114800,5127346320,18510,18500,18520,18500,34
|
|
20240912,114700,5126717060,18530,18490,18530,18490,1648
|
|
20240912,114600,5096222370,18480,18490,18490,18480,1350
|
|
20240912,114500,5071265910,18490,18490,18490,18480,508
|
|
20240912,114400,5061876270,18490,18480,18490,18480,32
|
|
20240912,114300,5061284860,18490,18480,18500,18480,348
|
|
20240912,114200,5054850670,18490,18480,18490,18470,292
|
|
20240912,114100,5049452320,18490,18480,18490,18480,23
|
|
20240912,114000,5049027260,18480,18470,18480,18460,423
|
|
20240912,113900,5041216530,18480,18510,18520,18470,3287
|
|
20240912,113800,4980427320,18510,18510,18530,18510,210
|
|
20240912,113700,4976536990,18520,18520,18520,18510,262
|
|
20240912,113600,4971684790,18520,18510,18520,18500,165
|
|
20240912,113500,4968630640,18510,18510,18510,18500,142
|
|
20240912,113400,4966002560,18500,18510,18520,18500,275
|
|
20240912,113300,4960911370,18510,18510,18520,18510,201
|
|
20240912,113200,4957190740,18520,18520,18520,18520,272
|
|
20240912,113100,4952153300,18510,18520,18520,18510,380
|
|
20240912,113000,4945119490,18520,18490,18520,18490,1294
|
|
20240912,112900,4921168250,18500,18510,18510,18490,5996
|
|
20240912,112800,4810226120,18520,18540,18550,18510,655
|
|
20240912,112700,4798094230,18540,18540,18540,18520,2934
|
|
20240912,112600,4743719960,18550,18550,18550,18540,136
|
|
20240912,112500,4741197890,18550,18540,18550,18540,133
|
|
20240912,112400,4738731520,18550,18540,18550,18540,286
|
|
20240912,112300,4733429060,18540,18540,18550,18540,408
|
|
20240912,112200,4725863770,18540,18540,18570,18540,580
|
|
20240912,112100,4715108420,18550,18560,18560,18550,564
|
|
20240912,112000,4704644380,18560,18560,18560,18560,214
|
|
20240912,111900,4700672540,18560,18580,18590,18560,615
|
|
20240912,111800,4689248940,18580,18580,18580,18570,80
|
|
20240912,111700,4687762940,18570,18570,18580,18570,161
|
|
20240912,111600,4684772870,18570,18560,18570,18560,559
|
|
20240912,111500,4674394470,18560,18560,18560,18550,230
|
|
20240912,111400,4670125820,18560,18580,18580,18560,419
|
|
20240912,111300,4662348020,18560,18570,18580,18560,152
|
|
20240912,111200,4659524870,18570,18570,18580,18570,182
|
|
20240912,111100,4656144710,18580,18580,18580,18570,107
|
|
20240912,111000,4654156860,18570,18600,18600,18570,1118
|
|
20240912,110900,4633375730,18600,18590,18600,18590,215
|
|
20240912,110800,4629377130,18600,18600,18610,18600,47
|
|
20240912,110700,4628502580,18590,18600,18600,18590,539
|
|
20240912,110600,4618477380,18600,18620,18630,18600,1428
|
|
20240912,110500,4591894840,18630,18630,18630,18620,245
|
|
20240912,110400,4587331580,18620,18620,18630,18620,155
|
|
20240912,110300,4584444870,18620,18620,18620,18620,29
|
|
20240912,110200,4583904890,18620,18600,18630,18600,848
|
|
20240912,110100,4568125240,18600,18590,18600,18590,677
|
|
20240912,110000,4555536350,18590,18610,18610,18590,1210
|
|
20240912,105900,4533031490,18610,18610,18620,18610,215
|
|
20240912,105800,4529030220,18610,18630,18630,18610,682
|
|
20240912,105700,4516333140,18620,18630,18630,18620,475
|
|
20240912,105600,4507485510,18630,18630,18630,18620,189
|
|
20240912,105500,4503965670,18620,18610,18630,18610,309
|
|
20240912,105400,4498211570,18620,18630,18630,18620,596
|
|
20240912,105300,4487110580,18630,18620,18630,18620,1044
|
|
20240912,105200,4467662090,18620,18620,18620,18610,88
|
|
20240912,105100,4466023800,18620,18660,18660,18610,7558
|
|
20240912,105000,4325124070,18680,18670,18680,18670,1294
|
|
20240912,104900,4300963660,18670,18680,18690,18670,390
|
|
20240912,104800,4293679700,18670,18680,18680,18670,240
|
|
20240912,104700,4289197160,18680,18680,18690,18670,338
|
|
20240912,104600,4282884990,18680,18670,18680,18670,341
|
|
20240912,104500,4276516770,18660,18660,18660,18650,550
|
|
20240912,104400,4266255640,18650,18650,18660,18650,275
|
|
20240912,104300,4261125040,18640,18630,18650,18630,827
|
|
20240912,104200,4245713040,18640,18630,18640,18630,138
|
|
20240912,104100,4243141220,18630,18620,18630,18620,377
|
|
20240912,104000,4236117940,18630,18630,18630,18620,240
|
|
20240912,103900,4231647200,18620,18620,18630,18620,61
|
|
20240912,103800,4230511330,18620,18600,18630,18580,1660
|
|
20240912,103700,4199623120,18600,18590,18600,18580,1427
|
|
20240912,103600,4173103800,18590,18570,18590,18560,843
|
|
20240912,103500,4157438660,18580,18570,18580,18560,874
|
|
20240912,103400,4141208240,18570,18570,18570,18530,492
|
|
20240912,103300,4132081630,18570,18530,18590,18530,2278
|
|
20240912,103200,4089813470,18580,18540,18580,18520,1352
|
|
20240912,103100,4064753950,18540,18520,18550,18520,1348
|
|
20240912,103000,4039775990,18520,18560,18560,18510,2450
|
|
20240912,102900,3994350770,18570,18560,18570,18560,733
|
|
20240912,102800,3980744230,18560,18580,18580,18560,721
|
|
20240912,102700,3967353510,18580,18570,18580,18570,163
|
|
20240912,102600,3964325820,18570,18590,18590,18570,940
|
|
20240912,102500,3946869230,18590,18620,18620,18570,7253
|
|
20240912,102400,3811917380,18620,18610,18620,18610,640
|
|
20240912,102300,3800001060,18610,18610,18610,18600,233
|
|
20240912,102200,3795665080,18600,18590,18620,18590,131
|
|
20240912,102100,3793227150,18620,18600,18620,18590,322
|
|
20240912,102000,3787236270,18600,18570,18610,18570,1077
|
|
20240912,101900,3767213380,18570,18560,18570,18560,586
|
|
20240912,101800,3756335840,18570,18560,18570,18560,203
|
|
20240912,101700,3752567510,18560,18560,18570,18560,170
|
|
20240912,101600,3749411330,18570,18530,18570,18530,3051
|
|
20240912,101500,3692850990,18520,18530,18530,18510,1740
|
|
20240912,101400,3660623470,18520,18570,18580,18520,1896
|
|
20240912,101300,3625463840,18570,18560,18570,18560,103
|
|
20240912,101200,3623551670,18560,18560,18580,18560,232
|
|
20240912,101100,3619243810,18560,18550,18580,18550,141
|
|
20240912,101000,3616625470,18550,18560,18570,18550,559
|
|
20240912,100900,3606247410,18560,18550,18580,18550,820
|
|
20240912,100800,3591025390,18550,18550,18580,18550,184
|
|
20240912,100700,3587610570,18580,18560,18580,18550,366
|
|
20240912,100600,3580814220,18560,18570,18570,18560,141
|
|
20240912,100500,3578196390,18570,18570,18580,18550,124
|
|
20240912,100400,3575893340,18580,18560,18580,18540,239
|
|
20240912,100300,3571456280,18560,18580,18580,18540,544
|
|
20240912,100200,3561352200,18590,18580,18590,18580,255
|
|
20240912,100100,3556612180,18590,18590,18630,18590,461
|
|
20240912,100000,3548038850,18590,18560,18590,18540,1706
|
|
20240912,095900,3516352890,18550,18560,18560,18550,329
|
|
20240912,095800,3510247110,18530,18560,18580,18520,131
|
|
20240912,095700,3507817780,18560,18570,18570,18530,614
|
|
20240912,095600,3496416220,18570,18590,18590,18510,3534
|
|
20240912,095500,3430833010,18590,18610,18620,18590,1946
|
|
20240912,095400,3394635540,18630,18630,18630,18600,3191
|
|
20240912,095300,3335227620,18620,18660,18660,18620,1160
|
|
20240912,095200,3313609310,18640,18650,18660,18640,122
|
|
20240912,095100,3311334410,18650,18630,18660,18630,292
|
|
20240912,095000,3305888850,18640,18630,18640,18630,117
|
|
20240912,094900,3303708860,18640,18680,18680,18630,283
|
|
20240912,094800,3298432290,18680,18700,18700,18640,1483
|
|
20240912,094700,3270756120,18700,18660,18700,18650,332
|
|
20240912,094600,3264558050,18660,18660,18660,18650,1344
|
|
20240912,094500,3239479470,18670,18710,18720,18670,705
|
|
20240912,094400,3226301240,18710,18710,18730,18710,1434
|
|
20240912,094300,3199464960,18710,18680,18710,18680,741
|
|
20240912,094200,3185616280,18680,18670,18680,18660,1199
|
|
20240912,094100,3163231250,18670,18690,18700,18670,2318
|
|
20240912,094000,3119929270,18700,18680,18700,18680,40
|
|
20240912,093900,3119181790,18690,18730,18750,18690,8757
|
|
20240912,093800,2955377740,18730,18730,18730,18720,315
|
|
20240912,093700,2949478000,18750,18760,18760,18710,856
|
|
20240912,093600,2933435710,18760,18800,18800,18750,643
|
|
20240912,093500,2921353160,18800,18810,18820,18800,441
|
|
20240912,093400,2913058040,18810,18790,18820,18780,2943
|
|
20240912,093300,2857731390,18790,18810,18810,18780,3455
|
|
20240912,093200,2792761110,18810,18810,18810,18790,1608
|
|
20240912,093100,2762528350,18800,18790,18800,18770,1028
|
|
20240912,093000,2743213340,18780,18750,18790,18750,752
|
|
20240912,092900,2729106110,18750,18730,18750,18710,1899
|
|
20240912,092800,2693536260,18730,18780,18780,18730,633
|
|
20240912,092700,2681667760,18740,18720,18800,18690,4947
|
|
20240912,092600,2589120270,18710,18700,18720,18660,6040
|
|
20240912,092500,2476260210,18700,18710,18730,18680,4660
|
|
20240912,092400,2389134270,18720,18730,18740,18670,5439
|
|
20240912,092300,2287408650,18730,18720,18750,18710,1246
|
|
20240912,092200,2264076860,18740,18710,18750,18700,2509
|
|
20240912,092100,2217074880,18740,18730,18750,18700,2037
|
|
20240912,092000,2178937270,18730,18850,18850,18720,3258
|
|
20240912,091900,2117706060,18830,18960,18960,18820,11885
|
|
20240912,091800,1893244080,18960,18930,18980,18930,7773
|
|
20240912,091700,1745823870,18950,18870,18970,18860,8544
|
|
20240912,091600,1584045650,18870,18930,18940,18870,2206
|
|
20240912,091500,1542336420,18930,18940,18950,18920,6066
|
|
20240912,091400,1427496890,18930,18890,18940,18890,10286
|
|
20240912,091300,1232957210,18880,18860,18880,18820,6956
|
|
20240912,091200,1101787050,18870,18800,18880,18790,5110
|
|
20240912,091100,1005590220,18790,18740,18790,18740,4182
|
|
20240912,091000,927119970,18740,18620,18740,18610,7203
|
|
20240912,090900,792662780,18620,18620,18630,18590,365
|
|
20240912,090800,785870190,18620,18570,18630,18540,1617
|
|
20240912,090700,755796390,18570,18570,18610,18510,5981
|
|
20240912,090600,644761080,18570,18650,18650,18570,1328
|
|
20240912,090500,620030930,18650,18570,18680,18550,11001
|
|
20240912,090400,415179510,18580,18510,18590,18510,6665
|
|
20240912,090300,291581480,18530,18450,18530,18450,7160
|
|
20240912,090200,159273990,18450,18370,18500,18370,3116
|
|
20240912,090100,101810110,18370,18470,18470,18360,3209
|
|
20240912,090000,42770230,18500,18490,18500,18420,2216
|