590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,184700,9551341490,19170,19170,19170,19170,16957
|
|
20240913,184600,9551341490,19170,19170,19170,19170,0
|
|
20240913,184500,9551341490,19170,19170,19170,19170,0
|
|
20240913,184400,9551341490,19170,19170,19170,19170,0
|
|
20240913,184300,9551341490,19170,19170,19170,19170,0
|
|
20240913,184200,9551341490,19170,19170,19170,19170,0
|
|
20240913,184100,9551341490,19170,19170,19170,19170,0
|
|
20240913,184000,9551341490,19170,19170,19170,19170,0
|
|
20240913,183900,9551341490,19170,19170,19170,19170,0
|
|
20240913,183800,9551341490,19170,19170,19170,19170,0
|
|
20240913,183700,9551341490,19170,19170,19170,19170,0
|
|
20240913,183600,9551341490,19170,19170,19170,19170,0
|
|
20240913,183500,9551341490,19170,19170,19170,19170,0
|
|
20240913,183400,9551341490,19170,19170,19170,19170,0
|
|
20240913,183300,9551341490,19170,19170,19170,19170,0
|
|
20240913,183200,9551341490,19170,19170,19170,19170,0
|
|
20240913,183100,9551341490,19170,19170,19170,19170,0
|
|
20240913,183000,9551341490,19170,19170,19170,19170,0
|
|
20240913,182900,9551341490,19170,19170,19170,19170,0
|
|
20240913,182800,9551341490,19170,19170,19170,19170,0
|
|
20240913,182700,9551341490,19170,19170,19170,19170,0
|
|
20240913,182600,9551341490,19170,19170,19170,19170,0
|
|
20240913,182500,9551341490,19170,19170,19170,19170,0
|
|
20240913,182400,9551341490,19170,19170,19170,19170,0
|
|
20240913,182300,9551341490,19170,19170,19170,19170,0
|
|
20240913,182200,9551341490,19170,19170,19170,19170,0
|
|
20240913,182100,9551341490,19170,19170,19170,19170,0
|
|
20240913,182000,9551341490,19170,19170,19170,19170,0
|
|
20240913,181900,9551341490,19170,19170,19170,19170,0
|
|
20240913,181800,9551341490,19170,19170,19170,19170,0
|
|
20240913,181700,9551341490,19170,19170,19170,19170,16957
|
|
20240913,181600,9551341490,19170,19170,19170,19170,0
|
|
20240913,181500,9551341490,19170,19170,19170,19170,0
|
|
20240913,181400,9551341490,19170,19170,19170,19170,0
|
|
20240913,181300,9551341490,19170,19170,19170,19170,0
|
|
20240913,181200,9551341490,19170,19170,19170,19170,0
|
|
20240913,181100,9551341490,19170,19170,19170,19170,0
|
|
20240913,181000,9551341490,19170,19170,19170,19170,0
|
|
20240913,180900,9551341490,19170,19170,19170,19170,0
|
|
20240913,180800,9551341490,19170,19170,19170,19170,0
|
|
20240913,180700,9551341490,19170,19170,19170,19170,0
|
|
20240913,180600,9551341490,19170,19170,19170,19170,0
|
|
20240913,180500,9551341490,19170,19170,19170,19170,0
|
|
20240913,180400,9551341490,19170,19170,19170,19170,0
|
|
20240913,180300,9551341490,19170,19170,19170,19170,0
|
|
20240913,180200,9551341490,19170,19170,19170,19170,0
|
|
20240913,180100,9551341490,19170,19170,19170,19170,0
|
|
20240913,180000,9551341490,19170,19170,19170,19170,0
|
|
20240913,175900,9551341490,19170,19170,19170,19170,0
|
|
20240913,175800,9551341490,19170,19170,19170,19170,0
|
|
20240913,175700,9551341490,19170,19170,19170,19170,0
|
|
20240913,175600,9551341490,19170,19170,19170,19170,0
|
|
20240913,175500,9551341490,19170,19170,19170,19170,0
|
|
20240913,175400,9551341490,19170,19170,19170,19170,0
|
|
20240913,175300,9551341490,19170,19170,19170,19170,0
|
|
20240913,175200,9551341490,19170,19170,19170,19170,0
|
|
20240913,175100,9551341490,19170,19170,19170,19170,0
|
|
20240913,175000,9551341490,19170,19170,19170,19170,0
|
|
20240913,174900,9551341490,19170,19170,19170,19170,0
|
|
20240913,174800,9551341490,19170,19170,19170,19170,0
|
|
20240913,174700,9551341490,19170,19170,19170,19170,16957
|
|
20240913,174600,9551341490,19170,19170,19170,19170,0
|
|
20240913,174500,9551341490,19170,19170,19170,19170,0
|
|
20240913,174400,9551341490,19170,19170,19170,19170,0
|
|
20240913,174300,9551341490,19170,19170,19170,19170,0
|
|
20240913,174200,9551341490,19170,19170,19170,19170,0
|
|
20240913,174100,9551341490,19170,19170,19170,19170,0
|
|
20240913,174000,9551341490,19170,19170,19170,19170,0
|
|
20240913,173900,9551341490,19170,19170,19170,19170,0
|
|
20240913,173800,9551341490,19170,19170,19170,19170,0
|
|
20240913,173700,9551341490,19170,19170,19170,19170,0
|
|
20240913,173600,9551341490,19170,19170,19170,19170,0
|
|
20240913,173500,9551341490,19170,19170,19170,19170,0
|
|
20240913,173400,9551341490,19170,19170,19170,19170,0
|
|
20240913,173300,9551341490,19170,19170,19170,19170,0
|
|
20240913,173200,9551341490,19170,19170,19170,19170,0
|
|
20240913,173100,9551341490,19170,19170,19170,19170,0
|
|
20240913,173000,9551341490,19170,19170,19170,19170,0
|
|
20240913,172900,9551341490,19170,19170,19170,19170,0
|
|
20240913,172800,9551341490,19170,19170,19170,19170,0
|
|
20240913,172700,9551341490,19170,19170,19170,19170,0
|
|
20240913,172600,9551341490,19170,19170,19170,19170,0
|
|
20240913,172500,9551341490,19170,19170,19170,19170,0
|
|
20240913,172400,9551341490,19170,19170,19170,19170,0
|
|
20240913,172300,9551341490,19170,19170,19170,19170,0
|
|
20240913,172200,9551341490,19170,19170,19170,19170,0
|
|
20240913,172100,9551341490,19170,19170,19170,19170,0
|
|
20240913,172000,9551341490,19170,19170,19170,19170,0
|
|
20240913,171900,9551341490,19170,19170,19170,19170,0
|
|
20240913,171800,9551341490,19170,19170,19170,19170,0
|
|
20240913,171700,9551341490,19170,19170,19170,19170,16957
|
|
20240913,171600,9551341490,19170,19170,19170,19170,0
|
|
20240913,171500,9551341490,19170,19170,19170,19170,0
|
|
20240913,171400,9551341490,19170,19170,19170,19170,0
|
|
20240913,171300,9551341490,19170,19170,19170,19170,0
|
|
20240913,171200,9551341490,19170,19170,19170,19170,0
|
|
20240913,171100,9551341490,19170,19170,19170,19170,0
|
|
20240913,171000,9551341490,19170,19170,19170,19170,0
|
|
20240913,170900,9551341490,19170,19170,19170,19170,0
|
|
20240913,170800,9551341490,19170,19170,19170,19170,0
|
|
20240913,170700,9551341490,19170,19170,19170,19170,0
|
|
20240913,170600,9551341490,19170,19170,19170,19170,0
|
|
20240913,170500,9551341490,19170,19170,19170,19170,0
|
|
20240913,170400,9551341490,19170,19170,19170,19170,0
|
|
20240913,170300,9551341490,19170,19170,19170,19170,0
|
|
20240913,170200,9551341490,19170,19170,19170,19170,0
|
|
20240913,170100,9551341490,19170,19170,19170,19170,0
|
|
20240913,170000,9551341490,19170,19170,19170,19170,0
|
|
20240913,165900,9551341490,19170,19170,19170,19170,0
|
|
20240913,165800,9551341490,19170,19170,19170,19170,0
|
|
20240913,165700,9551341490,19170,19170,19170,19170,0
|
|
20240913,165600,9551341490,19170,19170,19170,19170,0
|
|
20240913,165500,9551341490,19170,19170,19170,19170,0
|
|
20240913,165400,9551341490,19170,19170,19170,19170,0
|
|
20240913,165300,9551341490,19170,19170,19170,19170,0
|
|
20240913,165200,9551341490,19170,19170,19170,19170,0
|
|
20240913,165100,9551341490,19170,19170,19170,19170,0
|
|
20240913,165000,9551341490,19170,19170,19170,19170,0
|
|
20240913,164900,9551341490,19170,19170,19170,19170,0
|
|
20240913,164800,9551341490,19170,19170,19170,19170,0
|
|
20240913,164700,9551341490,19170,19170,19170,19170,16957
|
|
20240913,164600,9551341490,19170,19170,19170,19170,0
|
|
20240913,164500,9551341490,19170,19170,19170,19170,0
|
|
20240913,164400,9551341490,19170,19170,19170,19170,0
|
|
20240913,164300,9551341490,19170,19170,19170,19170,0
|
|
20240913,164200,9551341490,19170,19170,19170,19170,0
|
|
20240913,164100,9551341490,19170,19170,19170,19170,0
|
|
20240913,164000,9551341490,19170,19170,19170,19170,0
|
|
20240913,163900,9551341490,19170,19170,19170,19170,0
|
|
20240913,163800,9551341490,19170,19170,19170,19170,0
|
|
20240913,163700,9551341490,19170,19170,19170,19170,0
|
|
20240913,163600,9551341490,19170,19170,19170,19170,0
|
|
20240913,163500,9551341490,19170,19170,19170,19170,0
|
|
20240913,163400,9551341490,19170,19170,19170,19170,0
|
|
20240913,163300,9551341490,19170,19170,19170,19170,0
|
|
20240913,163200,9551341490,19170,19170,19170,19170,0
|
|
20240913,163100,9551341490,19170,19170,19170,19170,0
|
|
20240913,163000,9551341490,19170,19170,19170,19170,0
|
|
20240913,162900,9551341490,19170,19170,19170,19170,0
|
|
20240913,162800,9551341490,19170,19170,19170,19170,0
|
|
20240913,162700,9551341490,19170,19170,19170,19170,0
|
|
20240913,162600,9551341490,19170,19170,19170,19170,0
|
|
20240913,162500,9551341490,19170,19170,19170,19170,0
|
|
20240913,162400,9551341490,19170,19170,19170,19170,0
|
|
20240913,162300,9551341490,19170,19170,19170,19170,0
|
|
20240913,162200,9551341490,19170,19170,19170,19170,0
|
|
20240913,162100,9551341490,19170,19170,19170,19170,0
|
|
20240913,162000,9551341490,19170,19170,19170,19170,0
|
|
20240913,161900,9551341490,19170,19170,19170,19170,0
|
|
20240913,161800,9551341490,19170,19170,19170,19170,0
|
|
20240913,161700,9551341490,19170,19170,19170,19170,16957
|
|
20240913,161600,9551341490,19170,19170,19170,19170,0
|
|
20240913,161500,9551341490,19170,19170,19170,19170,0
|
|
20240913,161400,9551341490,19170,19170,19170,19170,0
|
|
20240913,161300,9551341490,19170,19170,19170,19170,0
|
|
20240913,161200,9551341490,19170,19170,19170,19170,0
|
|
20240913,161100,9551341490,19170,19170,19170,19170,0
|
|
20240913,161000,9551341490,19170,19170,19170,19170,0
|
|
20240913,160900,9551341490,19170,19170,19170,19170,0
|
|
20240913,160800,9551341490,19170,19170,19170,19170,0
|
|
20240913,160700,9551341490,19170,19170,19170,19170,0
|
|
20240913,160600,9551341490,19170,19170,19170,19170,0
|
|
20240913,160500,9551341490,19170,19170,19170,19170,0
|
|
20240913,160400,9551341490,19170,19170,19170,19170,0
|
|
20240913,160300,9551341490,19170,19170,19170,19170,0
|
|
20240913,160200,9551341490,19170,19170,19170,19170,0
|
|
20240913,160100,9551341490,19170,19170,19170,19170,0
|
|
20240913,160000,9551341490,19170,19170,19170,19170,0
|
|
20240913,155900,9551341490,19170,19170,19170,19170,0
|
|
20240913,155800,9551341490,19170,19170,19170,19170,0
|
|
20240913,155700,9551341490,19170,19170,19170,19170,0
|
|
20240913,155600,9551341490,19170,19170,19170,19170,0
|
|
20240913,155500,9551341490,19170,19170,19170,19170,0
|
|
20240913,155400,9551341490,19170,19170,19170,19170,0
|
|
20240913,155300,9551341490,19170,19170,19170,19170,0
|
|
20240913,155200,9551341490,19170,19170,19170,19170,0
|
|
20240913,155100,9551341490,19170,19170,19170,19170,0
|
|
20240913,155000,9551341490,19170,19170,19170,19170,0
|
|
20240913,154900,9551341490,19170,19170,19170,19170,0
|
|
20240913,154800,9551341490,19170,19170,19170,19170,0
|
|
20240913,154700,9551341490,19170,19170,19170,19170,16957
|
|
20240913,154600,9551341490,19170,19170,19170,19170,0
|
|
20240913,154500,9551341490,19170,19170,19170,19170,0
|
|
20240913,154400,9551341490,19170,19170,19170,19170,0
|
|
20240913,154300,9551341490,19170,19170,19170,19170,0
|
|
20240913,154200,9551341490,19170,19170,19170,19170,0
|
|
20240913,154100,9551341490,19170,19170,19170,19170,0
|
|
20240913,154000,9551341490,19170,19170,19170,19170,0
|
|
20240913,153900,9551341490,19170,19170,19170,19170,0
|
|
20240913,153800,9551341490,19170,19170,19170,19170,0
|
|
20240913,153700,9551341490,19170,19170,19170,19170,0
|
|
20240913,153600,9551341490,19170,19170,19170,19170,0
|
|
20240913,153500,9551341490,19170,19170,19170,19170,0
|
|
20240913,153400,9551341490,19170,19170,19170,19170,0
|
|
20240913,153300,9551341490,19170,19170,19170,19170,0
|
|
20240913,153200,9551341490,19170,19170,19170,19170,0
|
|
20240913,153100,9551341490,19170,19170,19170,19170,0
|
|
20240913,153000,9551341490,19170,19170,19170,19170,16957
|
|
20240913,152900,9226275800,19150,19150,19150,19150,0
|
|
20240913,152800,9226275800,19150,19150,19150,19150,0
|
|
20240913,152700,9226275800,19150,19150,19150,19150,0
|
|
20240913,152600,9226275800,19150,19150,19150,19150,0
|
|
20240913,152500,9226275800,19150,19150,19150,19150,0
|
|
20240913,152400,9226275800,19150,19150,19150,19150,0
|
|
20240913,152300,9226275800,19150,19150,19150,19150,0
|
|
20240913,152200,9226275800,19150,19150,19150,19150,0
|
|
20240913,152100,9226275800,19150,19150,19150,19150,0
|
|
20240913,152000,9226275800,19150,19150,19150,19150,0
|
|
20240913,151900,9226275800,19150,19140,19150,19130,3839
|
|
20240913,151800,9152788860,19140,19130,19140,19130,1341
|
|
20240913,151700,9127123570,19140,19140,19150,19130,2144
|
|
20240913,151600,9086081380,19130,19130,19140,19110,998
|
|
20240913,151500,9066989160,19130,19120,19140,19100,1266
|
|
20240913,151400,9042792230,19120,19120,19120,19110,351
|
|
20240913,151300,9036082320,19120,19120,19130,19110,1182
|
|
20240913,151200,9013482720,19120,19110,19130,19110,2974
|
|
20240913,151100,8956621230,19110,19110,19130,19110,134
|
|
20240913,151000,8954060410,19100,19140,19150,19090,1917
|
|
20240913,150900,8917379160,19130,19090,19140,19080,5934
|
|
20240913,150800,8803938990,19090,19100,19100,19090,1295
|
|
20240913,150700,8779215460,19090,19080,19100,19080,1050
|
|
20240913,150600,8759172420,19080,19080,19090,19080,511
|
|
20240913,150500,8749421030,19080,19070,19090,19070,849
|
|
20240913,150400,8733221540,19060,19080,19090,19060,104
|
|
20240913,150300,8731238260,19070,19080,19080,19060,740
|
|
20240913,150200,8717126410,19080,19090,19100,19060,1042
|
|
20240913,150100,8697248620,19060,19070,19100,19060,537
|
|
20240913,150000,8687001530,19080,19100,19100,19070,1256
|
|
20240913,145900,8663025910,19100,19070,19100,19060,422
|
|
20240913,145800,8654971730,19070,19070,19090,19050,650
|
|
20240913,145700,8642571820,19070,19090,19090,19070,764
|
|
20240913,145600,8627999840,19080,19080,19090,19080,1603
|
|
20240913,145500,8597405090,19080,19060,19090,19060,610
|
|
20240913,145400,8585767620,19050,19080,19080,19050,1619
|
|
20240913,145300,8554879360,19080,19060,19080,19050,667
|
|
20240913,145200,8542160190,19050,19070,19080,19040,403
|
|
20240913,145100,8534477610,19070,19060,19070,19040,378
|
|
20240913,145000,8527275320,19080,19040,19080,19020,1325
|
|
20240913,144900,8502017450,19040,19060,19070,19020,225
|
|
20240913,144800,8497733040,19050,19050,19080,19020,2493
|
|
20240913,144700,8450218650,19020,19040,19060,19020,1145
|
|
20240913,144600,8428425250,19040,19050,19060,19020,460
|
|
20240913,144500,8419667420,19040,19040,19070,19030,916
|
|
20240913,144400,8402205040,19070,19060,19070,19030,336
|
|
20240913,144300,8395800760,19060,19060,19070,19030,1117
|
|
20240913,144200,8374514390,19070,19000,19080,18990,1366
|
|
20240913,144100,8348489530,18990,19050,19080,18970,5507
|
|
20240913,144000,8243765390,19050,19070,19080,19050,1552
|
|
20240913,143900,8214184580,19050,19040,19050,19040,394
|
|
20240913,143800,8206679360,19070,19040,19080,19030,1159
|
|
20240913,143700,8184605160,19050,19040,19060,19040,910
|
|
20240913,143600,8167275500,19040,19060,19060,19040,186
|
|
20240913,143500,8163732710,19040,19040,19070,19040,681
|
|
20240913,143400,8150748300,19040,19030,19070,19030,374
|
|
20240913,143300,8143622710,19040,19060,19060,19030,1483
|
|
20240913,143200,8115365950,19030,19020,19060,19020,753
|
|
20240913,143100,8101015890,19020,19050,19070,19020,1566
|
|
20240913,143000,8071196370,19060,19070,19070,19040,1119
|
|
20240913,142900,8049871150,19070,19040,19070,19040,144
|
|
20240913,142800,8047126610,19070,19020,19070,19020,1434
|
|
20240913,142700,8019791880,19060,19060,19070,19020,1441
|
|
20240913,142600,7992331050,19080,19070,19080,19060,253
|
|
20240913,142500,7987505800,19060,19060,19070,19050,534
|
|
20240913,142400,7977323090,19060,19070,19070,19050,843
|
|
20240913,142300,7961252020,19060,19070,19070,19060,1184
|
|
20240913,142200,7938676930,19070,19050,19070,19050,2505
|
|
20240913,142100,7890939190,19040,19040,19050,19040,733
|
|
20240913,142000,7876982000,19040,19030,19050,19030,629
|
|
20240913,141900,7865006000,19030,19030,19040,19020,267
|
|
20240913,141800,7859926170,19020,19040,19050,19020,760
|
|
20240913,141700,7845456510,19050,19020,19050,19020,474
|
|
20240913,141600,7836435680,19020,19030,19030,19020,128
|
|
20240913,141500,7834000170,19030,19040,19050,19030,635
|
|
20240913,141400,7821915150,19040,19030,19040,19030,375
|
|
20240913,141300,7814775510,19040,19050,19050,19030,427
|
|
20240913,141200,7806646010,19050,19040,19050,19040,309
|
|
20240913,141100,7800761610,19040,19040,19050,19040,340
|
|
20240913,141000,7794285740,19040,19050,19050,19040,627
|
|
20240913,140900,7782346360,19040,19020,19050,19010,2072
|
|
20240913,140800,7742905500,19030,19010,19030,19010,291
|
|
20240913,140700,7737369550,19020,19020,19030,19010,383
|
|
20240913,140600,7730084020,19020,19030,19030,19020,487
|
|
20240913,140500,7720820040,19030,19030,19040,19020,212
|
|
20240913,140400,7716785760,19030,19030,19040,19020,519
|
|
20240913,140300,7706909140,19030,19010,19040,19010,787
|
|
20240913,140200,7691935000,19020,19000,19020,19000,206
|
|
20240913,140100,7688018390,19010,18990,19010,18980,2249
|
|
20240913,140000,7645269740,18990,18980,19000,18980,214
|
|
20240913,135900,7641205550,18980,18990,19000,18980,755
|
|
20240913,135800,7626866260,19000,19000,19000,18990,219
|
|
20240913,135700,7622705480,18990,18990,19000,18980,225
|
|
20240913,135600,7618431830,18990,18990,19000,18980,382
|
|
20240913,135500,7611178440,18990,18980,19000,18980,191
|
|
20240913,135400,7607549960,18980,19000,19000,18980,273
|
|
20240913,135300,7602364940,18990,18990,19000,18990,599
|
|
20240913,135200,7590988090,18990,18990,19000,18970,403
|
|
20240913,135100,7583335750,18990,19000,19000,18970,275
|
|
20240913,135000,7578116230,19000,18980,19000,18980,428
|
|
20240913,134900,7569985960,19000,18990,19000,18980,165
|
|
20240913,134800,7566852300,18980,18990,19000,18980,914
|
|
20240913,134700,7549494700,19000,19000,19010,18990,1706
|
|
20240913,134600,7517085340,19010,19000,19010,19000,102
|
|
20240913,134500,7515146730,19010,19010,19010,19000,189
|
|
20240913,134400,7511554470,19010,19000,19010,19000,317
|
|
20240913,134300,7505530150,19000,18990,19000,18990,2852
|
|
20240913,134200,7451342300,18980,18970,18990,18960,244
|
|
20240913,134100,7446713240,18960,18990,18990,18960,234
|
|
20240913,134000,7442272880,18980,18970,18990,18970,376
|
|
20240913,133900,7435136580,18970,18960,18970,18950,409
|
|
20240913,133800,7427378520,18970,18960,18970,18950,264
|
|
20240913,133700,7422372640,18960,18970,18980,18960,2372
|
|
20240913,133600,7377394860,18970,18980,18990,18960,628
|
|
20240913,133500,7365480060,18970,18970,18980,18970,120
|
|
20240913,133400,7363202590,18970,18990,19000,18970,1008
|
|
20240913,133300,7344070120,19000,18980,19000,18980,356
|
|
20240913,133200,7337309790,18980,18990,18990,18980,493
|
|
20240913,133100,7327948380,18980,18990,19000,18980,224
|
|
20240913,133000,7323694190,19000,18980,19000,18980,317
|
|
20240913,132900,7317671680,18990,19000,19010,18980,790
|
|
20240913,132800,7302668750,18990,19000,19010,18990,234
|
|
20240913,132700,7298223110,19000,19010,19020,19000,531
|
|
20240913,132600,7288131040,19000,19000,19010,18990,99
|
|
20240913,132500,7286250080,19000,19010,19010,18980,764
|
|
20240913,132400,7271743040,18990,19000,19010,18990,486
|
|
20240913,132300,7262507710,19010,19000,19010,19000,179
|
|
20240913,132200,7259105160,19010,19000,19010,18990,298
|
|
20240913,132100,7253441420,19000,19000,19010,18990,217
|
|
20240913,132000,7249318070,19000,18990,19010,18990,303
|
|
20240913,131900,7243562510,18990,18990,19000,18970,198
|
|
20240913,131800,7239801210,18990,18990,19000,18980,218
|
|
20240913,131700,7235662420,18980,18980,18990,18980,205
|
|
20240913,131600,7231771330,18980,18990,19000,18980,381
|
|
20240913,131500,7224534350,18990,18990,19000,18980,208
|
|
20240913,131400,7220584420,19000,18970,19000,18970,1524
|
|
20240913,131300,7191660310,18970,18970,18970,18950,303
|
|
20240913,131200,7185913090,18970,18960,18970,18950,639
|
|
20240913,131100,7173796990,18960,18960,18970,18960,169
|
|
20240913,131000,7170591780,18970,18970,18970,18960,468
|
|
20240913,130900,7161714580,18960,18950,18960,18940,1594
|
|
20240913,130800,7131508250,18950,18970,18980,18950,1023
|
|
20240913,130700,7112112600,18980,18970,18980,18970,300
|
|
20240913,130600,7106418710,18970,18980,18990,18970,128
|
|
20240913,130500,7103989390,18990,18990,18990,18980,227
|
|
20240913,130400,7099679120,18980,19000,19000,18980,185
|
|
20240913,130300,7096167410,18990,18990,19000,18990,97
|
|
20240913,130200,7094325110,18990,18970,19000,18970,264
|
|
20240913,130100,7089311020,18970,18990,18990,18970,2146
|
|
20240913,130000,7048569820,18990,19010,19020,18990,1153
|
|
20240913,125900,7026659200,19010,19000,19020,18990,1062
|
|
20240913,125800,7006477800,18990,18990,19000,18990,94
|
|
20240913,125700,7004692020,19000,19010,19010,18990,469
|
|
20240913,125600,6995782470,19010,19000,19010,19000,193
|
|
20240913,125500,6992113920,19010,19000,19010,19000,411
|
|
20240913,125400,6984304660,19010,19010,19020,19000,334
|
|
20240913,125300,6977955650,19000,19000,19010,19000,384
|
|
20240913,125200,6970659440,19000,19010,19020,19000,312
|
|
20240913,125100,6964727160,19010,19000,19010,19000,108
|
|
20240913,125000,6962675080,19020,19020,19020,19000,84
|
|
20240913,124900,6961077800,19000,19030,19030,19000,242
|
|
20240913,124800,6956473060,19030,19040,19040,19010,553
|
|
20240913,124700,6945952860,19020,19030,19040,19020,57
|
|
20240913,124600,6944868120,19030,19040,19040,19030,43
|
|
20240913,124500,6944049570,19030,19020,19030,19000,293
|
|
20240913,124400,6938477430,19010,19000,19010,19000,613
|
|
20240913,124300,6926824400,19000,19000,19010,19000,390
|
|
20240913,124200,6919413790,19010,19000,19010,19000,161
|
|
20240913,124100,6916353750,19010,19010,19010,19010,358
|
|
20240913,124000,6909548170,19010,19000,19030,19000,2042
|
|
20240913,123900,6870727600,19000,18990,19000,18990,81
|
|
20240913,123800,6869189120,19000,19030,19030,18990,4495
|
|
20240913,123700,6783778740,19030,19010,19030,19010,720
|
|
20240913,123600,6770083540,19010,19010,19030,19000,687
|
|
20240913,123500,6757023940,19010,19030,19030,19010,64
|
|
20240913,123400,6755806280,19020,18980,19020,18980,1259
|
|
20240913,123300,6731890960,18990,18990,18990,18980,263
|
|
20240913,123200,6726897020,18980,18990,18990,18980,125
|
|
20240913,123100,6724523780,18980,18980,18980,18970,188
|
|
20240913,123000,6720955600,18990,18990,18990,18970,569
|
|
20240913,122900,6710155460,18990,19000,19000,18980,198
|
|
20240913,122800,6706394820,19000,18990,19000,18960,1108
|
|
20240913,122700,6685351660,19000,18990,19000,18990,243
|
|
20240913,122600,6680735580,18990,19000,19010,18990,430
|
|
20240913,122500,6672562770,19000,18980,19010,18980,2655
|
|
20240913,122400,6622129220,18990,18970,18990,18960,516
|
|
20240913,122300,6612336440,18970,18970,18970,18960,72
|
|
20240913,122200,6610970700,18970,18960,18980,18940,462
|
|
20240913,122100,6602209720,18970,18960,18970,18940,87
|
|
20240913,122000,6600559980,18970,18980,18980,18950,166
|
|
20240913,121900,6597410550,18940,18970,18970,18940,436
|
|
20240913,121800,6589143530,18960,18960,18990,18950,584
|
|
20240913,121700,6578070720,18950,18940,18960,18940,249
|
|
20240913,121600,6573349960,18960,18970,18970,18960,1007
|
|
20240913,121500,6554256530,18980,18980,18980,18970,103
|
|
20240913,121400,6552302000,18980,18970,18980,18970,108
|
|
20240913,121300,6550252510,18960,18970,18980,18960,345
|
|
20240913,121200,6543708180,18970,18960,18980,18960,456
|
|
20240913,121100,6535056990,18960,18960,18970,18960,38
|
|
20240913,121000,6534336200,18970,18940,18970,18920,1163
|
|
20240913,120900,6512298740,18940,18920,18940,18900,749
|
|
20240913,120800,6498131690,18940,18940,18940,18940,20
|
|
20240913,120700,6497752890,18940,18940,18950,18940,172
|
|
20240913,120600,6494494080,18930,18920,18930,18900,256
|
|
20240913,120500,6489653300,18920,18920,18930,18900,257
|
|
20240913,120400,6484792580,18930,18930,18930,18910,78
|
|
20240913,120300,6483316290,18930,18930,18930,18910,186
|
|
20240913,120200,6479796160,18930,18950,18950,18910,177
|
|
20240913,120100,6476446640,18950,18950,18950,18920,109
|
|
20240913,120000,6474382290,18950,18920,18950,18910,107
|
|
20240913,115900,6472356930,18930,18940,18950,18930,93
|
|
20240913,115800,6470594740,18950,18930,18950,18910,784
|
|
20240913,115700,6455744860,18930,18930,18930,18900,105
|
|
20240913,115600,6453758520,18920,18920,18930,18920,136
|
|
20240913,115500,6451184120,18930,18920,18930,18920,111
|
|
20240913,115400,6449083420,18900,18920,18920,18900,338
|
|
20240913,115300,6442691730,18930,18910,18950,18910,1835
|
|
20240913,115200,6407952850,18910,18890,18920,18890,118
|
|
20240913,115100,6405721160,18880,18930,18940,18880,1073
|
|
20240913,115000,6385419610,18940,18930,18940,18930,87
|
|
20240913,114900,6383772010,18940,18940,18940,18930,299
|
|
20240913,114800,6378110020,18940,18930,18940,18930,93
|
|
20240913,114700,6376349190,18930,18920,18940,18920,458
|
|
20240913,114600,6367680370,18920,18900,18920,18890,382
|
|
20240913,114500,6360458360,18900,18880,18900,18870,591
|
|
20240913,114400,6349298530,18900,18900,18900,18880,441
|
|
20240913,114300,6340969790,18890,18920,18920,18890,939
|
|
20240913,114200,6323229420,18920,18900,18920,18890,532
|
|
20240913,114100,6313172970,18900,18940,18940,18900,519
|
|
20240913,114000,6303361130,18940,18930,18940,18910,127
|
|
20240913,113900,6300956590,18910,18920,18950,18910,436
|
|
20240913,113800,6292705050,18910,18900,18940,18900,248
|
|
20240913,113700,6288013460,18900,18940,18940,18900,186
|
|
20240913,113600,6284492630,18940,18920,18950,18920,163
|
|
20240913,113500,6281408050,18920,18890,18920,18880,848
|
|
20240913,113400,6265389030,18880,18880,18890,18880,519
|
|
20240913,113300,6255589990,18880,18830,18880,18830,517
|
|
20240913,113200,6245841630,18840,18830,18840,18830,1132
|
|
20240913,113100,6224522900,18830,18820,18830,18820,215
|
|
20240913,113000,6220476140,18820,18830,18830,18820,140
|
|
20240913,112900,6217841100,18830,18830,18830,18820,688
|
|
20240913,112800,6204890930,18830,18820,18830,18820,141
|
|
20240913,112700,6202236950,18830,18840,18850,18830,2023
|
|
20240913,112600,6164139160,18850,18840,18860,18840,200
|
|
20240913,112500,6160368580,18860,18850,18860,18840,268
|
|
20240913,112400,6155315250,18850,18840,18850,18830,131
|
|
20240913,112300,6152847010,18840,18800,18840,18800,2696
|
|
20240913,112200,6102126480,18790,18800,18800,18790,121
|
|
20240913,112100,6099851710,18800,18790,18800,18780,76
|
|
20240913,112000,6098423820,18800,18790,18800,18780,263
|
|
20240913,111900,6093482990,18800,18800,18800,18800,24
|
|
20240913,111800,6093031790,18800,18780,18800,18770,983
|
|
20240913,111700,6074561320,18790,18780,18790,18780,51
|
|
20240913,111600,6073603060,18790,18800,18800,18780,1018
|
|
20240913,111500,6054483230,18790,18790,18800,18790,928
|
|
20240913,111400,6037044690,18800,18790,18800,18790,1268
|
|
20240913,111300,6013217290,18800,18790,18800,18790,412
|
|
20240913,111200,6005473720,18800,18790,18800,18790,449
|
|
20240913,111100,5997033580,18800,18810,18820,18800,1623
|
|
20240913,111000,5966517650,18810,18800,18820,18800,659
|
|
20240913,110900,5954116300,18810,18800,18820,18790,820
|
|
20240913,110800,5938695590,18800,18790,18800,18780,685
|
|
20240913,110700,5925822420,18790,18780,18790,18780,50
|
|
20240913,110600,5924883070,18790,18780,18790,18780,118
|
|
20240913,110500,5922666680,18780,18780,18790,18780,118
|
|
20240913,110400,5920449970,18790,18760,18790,18750,332
|
|
20240913,110300,5914214470,18760,18770,18790,18760,370
|
|
20240913,110200,5907271970,18790,18790,18790,18770,583
|
|
20240913,110100,5896323280,18780,18750,18780,18750,1030
|
|
20240913,110000,5876993820,18760,18760,18760,18750,829
|
|
20240913,105900,5861445490,18760,18780,18780,18750,1359
|
|
20240913,105800,5835943490,18780,18770,18780,18770,553
|
|
20240913,105700,5825563270,18770,18780,18780,18770,1558
|
|
20240913,105600,5796314810,18780,18780,18780,18770,562
|
|
20240913,105500,5785761030,18780,18790,18790,18770,247
|
|
20240913,105400,5781123170,18790,18780,18790,18750,2296
|
|
20240913,105300,5738028520,18780,18760,18780,18750,1371
|
|
20240913,105200,5712308920,18750,18750,18760,18740,1429
|
|
20240913,105100,5685514900,18760,18790,18800,18750,5227
|
|
20240913,105000,5587398610,18790,18780,18800,18780,455
|
|
20240913,104900,5578849650,18790,18790,18790,18780,476
|
|
20240913,104800,5569906120,18790,18790,18800,18770,2813
|
|
20240913,104700,5517070230,18790,18800,18800,18770,2336
|
|
20240913,104600,5473195790,18780,18820,18820,18780,1596
|
|
20240913,104500,5443186960,18820,18840,18850,18810,1815
|
|
20240913,104400,5409007300,18830,18900,18900,18830,3454
|
|
20240913,104300,5343848370,18900,18920,18920,18900,1092
|
|
20240913,104200,5323198980,18920,18930,18930,18910,436
|
|
20240913,104100,5314949660,18930,18930,18940,18930,54
|
|
20240913,104000,5313927020,18930,18940,18940,18930,366
|
|
20240913,103900,5306995600,18940,18930,18940,18920,211
|
|
20240913,103800,5303002690,18920,18920,18930,18920,1365
|
|
20240913,103700,5277169740,18910,18910,18910,18910,305
|
|
20240913,103600,5271402190,18910,18910,18920,18900,108
|
|
20240913,103500,5269359940,18900,18920,18920,18900,296
|
|
20240913,103400,5263764490,18920,18900,18920,18900,56
|
|
20240913,103300,5262705990,18910,18910,18920,18900,262
|
|
20240913,103200,5257749860,18930,18930,18930,18900,4268
|
|
20240913,103100,5177079510,18920,18920,18930,18920,265
|
|
20240913,103000,5172063100,18940,18910,18940,18910,212
|
|
20240913,102900,5168050470,18940,18940,18940,18920,713
|
|
20240913,102800,5154555300,18940,18930,18940,18930,195
|
|
20240913,102700,5150863920,18930,18920,18930,18920,95
|
|
20240913,102600,5149066220,18920,18920,18930,18920,447
|
|
20240913,102500,5140605720,18930,18940,18950,18920,1534
|
|
20240913,102400,5111550960,18940,18930,18950,18920,1064
|
|
20240913,102300,5091408600,18930,18870,18930,18870,3000
|
|
20240913,102200,5034714130,18880,18880,18890,18870,449
|
|
20240913,102100,5026237210,18880,18870,18890,18860,880
|
|
20240913,102000,5009618070,18880,18880,18890,18860,543
|
|
20240913,101900,4999373200,18870,18880,18890,18860,584
|
|
20240913,101800,4988350680,18890,18850,18890,18850,99
|
|
20240913,101700,4986484290,18850,18870,18870,18850,748
|
|
20240913,101600,4972374380,18850,18850,18870,18840,402
|
|
20240913,101500,4964794330,18850,18850,18870,18840,468
|
|
20240913,101400,4955972780,18850,18890,18900,18850,3541
|
|
20240913,101300,4889127930,18890,18940,18940,18890,2397
|
|
20240913,101200,4843809110,18940,18920,18940,18920,324
|
|
20240913,101100,4837678700,18920,18910,18920,18910,518
|
|
20240913,101000,4827878210,18920,18920,18920,18900,119
|
|
20240913,100900,4825626990,18900,18910,18920,18900,901
|
|
20240913,100800,4808595820,18910,18930,18940,18910,970
|
|
20240913,100700,4790250330,18940,18920,18940,18920,877
|
|
20240913,100600,4773649460,18930,18910,18930,18910,249
|
|
20240913,100500,4768938270,18930,18910,18930,18910,1185
|
|
20240913,100400,4746517060,18910,18940,18940,18910,730
|
|
20240913,100300,4732704430,18930,18940,18940,18920,1577
|
|
20240913,100200,4702853630,18940,18980,18980,18940,515
|
|
20240913,100100,4693090840,18980,19000,19000,18970,1348
|
|
20240913,100000,4667499290,19000,19020,19020,19000,1428
|
|
20240913,095900,4640356850,19020,19010,19020,19000,1456
|
|
20240913,095800,4612672360,19020,18980,19020,18980,320
|
|
20240913,095700,4606596680,18970,18920,18980,18910,1871
|
|
20240913,095600,4571156530,18920,18910,18920,18910,964
|
|
20240913,095500,4552917660,18910,18950,18950,18910,2556
|
|
20240913,095400,4504516550,18950,18960,18960,18950,328
|
|
20240913,095300,4498299680,18950,18960,18970,18950,1431
|
|
20240913,095200,4471174180,18960,18960,18960,18950,577
|
|
20240913,095100,4460234760,18960,19010,19010,18950,6216
|
|
20240913,095000,4342226500,19010,19030,19030,19010,454
|
|
20240913,094900,4333587370,19010,19020,19030,19010,580
|
|
20240913,094800,4322556100,19020,19030,19040,19010,426
|
|
20240913,094700,4314453010,19030,19010,19050,19010,3860
|
|
20240913,094600,4241025920,18990,18970,19010,18970,2860
|
|
20240913,094500,4186708870,18970,19020,19020,18960,6071
|
|
20240913,094400,4071370550,19020,19030,19040,19020,656
|
|
20240913,094300,4058884980,19010,19000,19030,19000,1335
|
|
20240913,094200,4033507600,18990,18990,19000,18980,815
|
|
20240913,094100,4018032900,19000,19100,19100,18990,876
|
|
20240913,094000,4001361490,19070,19130,19130,19070,1464
|
|
20240913,093900,3973429860,19140,19090,19140,19080,305
|
|
20240913,093800,3967601300,19080,19140,19140,19050,4073
|
|
20240913,093700,3889834450,19140,19130,19140,19120,1081
|
|
20240913,093600,3869147260,19100,19120,19140,19100,1589
|
|
20240913,093500,3838786740,19120,19170,19170,19120,1407
|
|
20240913,093400,3811854880,19150,19160,19160,19150,899
|
|
20240913,093300,3794633950,19150,19150,19160,19100,3652
|
|
20240913,093200,3724768420,19150,19080,19150,19060,2411
|
|
20240913,093100,3678674750,19080,19040,19080,19030,867
|
|
20240913,093000,3662166890,19040,19060,19060,19010,3709
|
|
20240913,092900,3591590460,19060,19040,19090,19030,3769
|
|
20240913,092800,3519726870,19040,19010,19040,19010,1496
|
|
20240913,092700,3491258350,19010,18930,19020,18930,6774
|
|
20240913,092600,3362716180,18930,18910,18930,18900,2860
|
|
20240913,092500,3308632040,18900,18920,18920,18900,1440
|
|
20240913,092400,3281406380,18920,18920,18930,18890,4128
|
|
20240913,092300,3203347510,18920,18910,18940,18910,820
|
|
20240913,092200,3187828880,18910,18960,18960,18910,1508
|
|
20240913,092100,3159280720,18960,18910,18960,18900,1545
|
|
20240913,092000,3130041490,18910,18900,18940,18900,832
|
|
20240913,091900,3114305090,18900,18930,18940,18860,3543
|
|
20240913,091800,3047272830,18920,18950,19010,18860,7944
|
|
20240913,091700,2897008090,18980,18970,18980,18940,2880
|
|
20240913,091600,2842385570,18970,18970,18990,18960,1170
|
|
20240913,091500,2820181530,18970,18950,18980,18950,1303
|
|
20240913,091400,2795480070,18950,18990,19000,18950,2435
|
|
20240913,091300,2749268770,18990,19050,19070,18990,7058
|
|
20240913,091200,2615092790,19070,19080,19090,19050,6425
|
|
20240913,091100,2492614390,19080,19170,19180,19080,5934
|
|
20240913,091000,2379054710,19170,19260,19270,19170,4528
|
|
20240913,090900,2291962470,19260,19330,19370,19260,9214
|
|
20240913,090800,2113789250,19330,19310,19340,19310,3700
|
|
20240913,090700,2042298050,19310,19310,19350,19310,4594
|
|
20240913,090600,1953498260,19310,19260,19350,19260,13376
|
|
20240913,090500,1695393110,19260,19240,19270,19200,10976
|
|
20240913,090400,1484212250,19240,19190,19300,19190,18004
|
|
20240913,090300,1137703990,19160,19200,19240,19110,12005
|
|
20240913,090200,907331700,19240,19000,19240,19000,29136
|
|
20240913,090100,349956630,19000,18800,19060,18800,12872
|
|
20240913,090000,106048310,18700,18710,18810,18660,5545
|