591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,184800,12739904320,18250,18250,18250,18250,23374
|
|
20240923,184700,12739904320,18250,18250,18250,18250,0
|
|
20240923,184600,12739904320,18250,18250,18250,18250,0
|
|
20240923,184500,12739904320,18250,18250,18250,18250,0
|
|
20240923,184400,12739904320,18250,18250,18250,18250,0
|
|
20240923,184300,12739904320,18250,18250,18250,18250,0
|
|
20240923,184200,12739904320,18250,18250,18250,18250,0
|
|
20240923,184100,12739904320,18250,18250,18250,18250,0
|
|
20240923,184000,12739904320,18250,18250,18250,18250,0
|
|
20240923,183900,12739904320,18250,18250,18250,18250,0
|
|
20240923,183800,12739904320,18250,18250,18250,18250,0
|
|
20240923,183700,12739904320,18250,18250,18250,18250,0
|
|
20240923,183600,12739904320,18250,18250,18250,18250,0
|
|
20240923,183500,12739904320,18250,18250,18250,18250,0
|
|
20240923,183400,12739904320,18250,18250,18250,18250,0
|
|
20240923,183300,12739904320,18250,18250,18250,18250,0
|
|
20240923,183200,12739904320,18250,18250,18250,18250,0
|
|
20240923,183100,12739904320,18250,18250,18250,18250,0
|
|
20240923,183000,12739904320,18250,18250,18250,18250,0
|
|
20240923,182900,12739904320,18250,18250,18250,18250,0
|
|
20240923,182800,12739904320,18250,18250,18250,18250,0
|
|
20240923,182700,12739904320,18250,18250,18250,18250,0
|
|
20240923,182600,12739904320,18250,18250,18250,18250,0
|
|
20240923,182500,12739904320,18250,18250,18250,18250,0
|
|
20240923,182400,12739904320,18250,18250,18250,18250,0
|
|
20240923,182300,12739904320,18250,18250,18250,18250,0
|
|
20240923,182200,12739904320,18250,18250,18250,18250,0
|
|
20240923,182100,12739904320,18250,18250,18250,18250,0
|
|
20240923,182000,12739904320,18250,18250,18250,18250,0
|
|
20240923,181900,12739904320,18250,18250,18250,18250,0
|
|
20240923,181800,12739904320,18250,18250,18250,18250,23374
|
|
20240923,181700,12739904320,18250,18250,18250,18250,0
|
|
20240923,181600,12739904320,18250,18250,18250,18250,0
|
|
20240923,181500,12739904320,18250,18250,18250,18250,0
|
|
20240923,181400,12739904320,18250,18250,18250,18250,0
|
|
20240923,181300,12739904320,18250,18250,18250,18250,0
|
|
20240923,181200,12739904320,18250,18250,18250,18250,0
|
|
20240923,181100,12739904320,18250,18250,18250,18250,0
|
|
20240923,181000,12739904320,18250,18250,18250,18250,0
|
|
20240923,180900,12739904320,18250,18250,18250,18250,0
|
|
20240923,180800,12739904320,18250,18250,18250,18250,0
|
|
20240923,180700,12739904320,18250,18250,18250,18250,0
|
|
20240923,180600,12739904320,18250,18250,18250,18250,0
|
|
20240923,180500,12739904320,18250,18250,18250,18250,0
|
|
20240923,180400,12739904320,18250,18250,18250,18250,0
|
|
20240923,180300,12739904320,18250,18250,18250,18250,0
|
|
20240923,180200,12739904320,18250,18250,18250,18250,0
|
|
20240923,180100,12739904320,18250,18250,18250,18250,0
|
|
20240923,180000,12739904320,18250,18250,18250,18250,0
|
|
20240923,175900,12739904320,18250,18250,18250,18250,0
|
|
20240923,175800,12739904320,18250,18250,18250,18250,0
|
|
20240923,175700,12739904320,18250,18250,18250,18250,0
|
|
20240923,175600,12739904320,18250,18250,18250,18250,0
|
|
20240923,175500,12739904320,18250,18250,18250,18250,0
|
|
20240923,175400,12739904320,18250,18250,18250,18250,0
|
|
20240923,175300,12739904320,18250,18250,18250,18250,0
|
|
20240923,175200,12739904320,18250,18250,18250,18250,0
|
|
20240923,175100,12739904320,18250,18250,18250,18250,0
|
|
20240923,175000,12739904320,18250,18250,18250,18250,0
|
|
20240923,174900,12739904320,18250,18250,18250,18250,0
|
|
20240923,174800,12739904320,18250,18250,18250,18250,23374
|
|
20240923,174700,12739904320,18250,18250,18250,18250,0
|
|
20240923,174600,12739904320,18250,18250,18250,18250,0
|
|
20240923,174500,12739904320,18250,18250,18250,18250,0
|
|
20240923,174400,12739904320,18250,18250,18250,18250,0
|
|
20240923,174300,12739904320,18250,18250,18250,18250,0
|
|
20240923,174200,12739904320,18250,18250,18250,18250,0
|
|
20240923,174100,12739904320,18250,18250,18250,18250,0
|
|
20240923,174000,12739904320,18250,18250,18250,18250,0
|
|
20240923,173900,12739904320,18250,18250,18250,18250,0
|
|
20240923,173800,12739904320,18250,18250,18250,18250,0
|
|
20240923,173700,12739904320,18250,18250,18250,18250,0
|
|
20240923,173600,12739904320,18250,18250,18250,18250,0
|
|
20240923,173500,12739904320,18250,18250,18250,18250,0
|
|
20240923,173400,12739904320,18250,18250,18250,18250,0
|
|
20240923,173300,12739904320,18250,18250,18250,18250,0
|
|
20240923,173200,12739904320,18250,18250,18250,18250,0
|
|
20240923,173100,12739904320,18250,18250,18250,18250,0
|
|
20240923,173000,12739904320,18250,18250,18250,18250,0
|
|
20240923,172900,12739904320,18250,18250,18250,18250,0
|
|
20240923,172800,12739904320,18250,18250,18250,18250,0
|
|
20240923,172700,12739904320,18250,18250,18250,18250,0
|
|
20240923,172600,12739904320,18250,18250,18250,18250,0
|
|
20240923,172500,12739904320,18250,18250,18250,18250,0
|
|
20240923,172400,12739904320,18250,18250,18250,18250,0
|
|
20240923,172300,12739904320,18250,18250,18250,18250,0
|
|
20240923,172200,12739904320,18250,18250,18250,18250,0
|
|
20240923,172100,12739904320,18250,18250,18250,18250,0
|
|
20240923,172000,12739904320,18250,18250,18250,18250,0
|
|
20240923,171900,12739904320,18250,18250,18250,18250,0
|
|
20240923,171800,12739904320,18250,18250,18250,18250,23374
|
|
20240923,171700,12739904320,18250,18250,18250,18250,0
|
|
20240923,171600,12739904320,18250,18250,18250,18250,0
|
|
20240923,171500,12739904320,18250,18250,18250,18250,0
|
|
20240923,171400,12739904320,18250,18250,18250,18250,0
|
|
20240923,171300,12739904320,18250,18250,18250,18250,0
|
|
20240923,171200,12739904320,18250,18250,18250,18250,0
|
|
20240923,171100,12739904320,18250,18250,18250,18250,0
|
|
20240923,171000,12739904320,18250,18250,18250,18250,0
|
|
20240923,170900,12739904320,18250,18250,18250,18250,0
|
|
20240923,170800,12739904320,18250,18250,18250,18250,0
|
|
20240923,170700,12739904320,18250,18250,18250,18250,0
|
|
20240923,170600,12739904320,18250,18250,18250,18250,0
|
|
20240923,170500,12739904320,18250,18250,18250,18250,0
|
|
20240923,170400,12739904320,18250,18250,18250,18250,0
|
|
20240923,170300,12739904320,18250,18250,18250,18250,0
|
|
20240923,170200,12739904320,18250,18250,18250,18250,0
|
|
20240923,170100,12739904320,18250,18250,18250,18250,0
|
|
20240923,170000,12739904320,18250,18250,18250,18250,0
|
|
20240923,165900,12739904320,18250,18250,18250,18250,0
|
|
20240923,165800,12739904320,18250,18250,18250,18250,0
|
|
20240923,165700,12739904320,18250,18250,18250,18250,0
|
|
20240923,165600,12739904320,18250,18250,18250,18250,0
|
|
20240923,165500,12739904320,18250,18250,18250,18250,0
|
|
20240923,165400,12739904320,18250,18250,18250,18250,0
|
|
20240923,165300,12739904320,18250,18250,18250,18250,0
|
|
20240923,165200,12739904320,18250,18250,18250,18250,0
|
|
20240923,165100,12739904320,18250,18250,18250,18250,0
|
|
20240923,165000,12739904320,18250,18250,18250,18250,0
|
|
20240923,164900,12739904320,18250,18250,18250,18250,0
|
|
20240923,164800,12739904320,18250,18250,18250,18250,23374
|
|
20240923,164700,12739904320,18250,18250,18250,18250,0
|
|
20240923,164600,12739904320,18250,18250,18250,18250,0
|
|
20240923,164500,12739904320,18250,18250,18250,18250,0
|
|
20240923,164400,12739904320,18250,18250,18250,18250,0
|
|
20240923,164300,12739904320,18250,18250,18250,18250,0
|
|
20240923,164200,12739904320,18250,18250,18250,18250,0
|
|
20240923,164100,12739904320,18250,18250,18250,18250,0
|
|
20240923,164000,12739904320,18250,18250,18250,18250,0
|
|
20240923,163900,12739904320,18250,18250,18250,18250,0
|
|
20240923,163800,12739904320,18250,18250,18250,18250,0
|
|
20240923,163700,12739904320,18250,18250,18250,18250,0
|
|
20240923,163600,12739904320,18250,18250,18250,18250,0
|
|
20240923,163500,12739904320,18250,18250,18250,18250,0
|
|
20240923,163400,12739904320,18250,18250,18250,18250,0
|
|
20240923,163300,12739904320,18250,18250,18250,18250,0
|
|
20240923,163200,12739904320,18250,18250,18250,18250,0
|
|
20240923,163100,12739904320,18250,18250,18250,18250,0
|
|
20240923,163000,12739904320,18250,18250,18250,18250,0
|
|
20240923,162900,12739904320,18250,18250,18250,18250,0
|
|
20240923,162800,12739904320,18250,18250,18250,18250,0
|
|
20240923,162700,12739904320,18250,18250,18250,18250,0
|
|
20240923,162600,12739904320,18250,18250,18250,18250,0
|
|
20240923,162500,12739904320,18250,18250,18250,18250,0
|
|
20240923,162400,12739904320,18250,18250,18250,18250,0
|
|
20240923,162300,12739904320,18250,18250,18250,18250,0
|
|
20240923,162200,12739904320,18250,18250,18250,18250,0
|
|
20240923,162100,12739904320,18250,18250,18250,18250,0
|
|
20240923,162000,12739904320,18250,18250,18250,18250,0
|
|
20240923,161900,12739904320,18250,18250,18250,18250,0
|
|
20240923,161800,12739904320,18250,18250,18250,18250,23374
|
|
20240923,161700,12739904320,18250,18250,18250,18250,0
|
|
20240923,161600,12739904320,18250,18250,18250,18250,0
|
|
20240923,161500,12739904320,18250,18250,18250,18250,0
|
|
20240923,161400,12739904320,18250,18250,18250,18250,0
|
|
20240923,161300,12739904320,18250,18250,18250,18250,0
|
|
20240923,161200,12739904320,18250,18250,18250,18250,0
|
|
20240923,161100,12739904320,18250,18250,18250,18250,0
|
|
20240923,161000,12739904320,18250,18250,18250,18250,0
|
|
20240923,160900,12739904320,18250,18250,18250,18250,0
|
|
20240923,160800,12739904320,18250,18250,18250,18250,0
|
|
20240923,160700,12739904320,18250,18250,18250,18250,0
|
|
20240923,160600,12739904320,18250,18250,18250,18250,0
|
|
20240923,160500,12739904320,18250,18250,18250,18250,0
|
|
20240923,160400,12739904320,18250,18250,18250,18250,0
|
|
20240923,160300,12739904320,18250,18250,18250,18250,0
|
|
20240923,160200,12739904320,18250,18250,18250,18250,0
|
|
20240923,160100,12739904320,18250,18250,18250,18250,0
|
|
20240923,160000,12739904320,18250,18250,18250,18250,0
|
|
20240923,155900,12739904320,18250,18250,18250,18250,0
|
|
20240923,155800,12739904320,18250,18250,18250,18250,0
|
|
20240923,155700,12739904320,18250,18250,18250,18250,0
|
|
20240923,155600,12739904320,18250,18250,18250,18250,0
|
|
20240923,155500,12739904320,18250,18250,18250,18250,0
|
|
20240923,155400,12739904320,18250,18250,18250,18250,0
|
|
20240923,155300,12739904320,18250,18250,18250,18250,0
|
|
20240923,155200,12739904320,18250,18250,18250,18250,0
|
|
20240923,155100,12739904320,18250,18250,18250,18250,0
|
|
20240923,155000,12739904320,18250,18250,18250,18250,0
|
|
20240923,154900,12739904320,18250,18250,18250,18250,0
|
|
20240923,154800,12739904320,18250,18250,18250,18250,23374
|
|
20240923,154700,12739904320,18250,18250,18250,18250,0
|
|
20240923,154600,12739904320,18250,18250,18250,18250,0
|
|
20240923,154500,12739904320,18250,18250,18250,18250,0
|
|
20240923,154400,12739904320,18250,18250,18250,18250,0
|
|
20240923,154300,12739904320,18250,18250,18250,18250,0
|
|
20240923,154200,12739904320,18250,18250,18250,18250,0
|
|
20240923,154100,12739904320,18250,18250,18250,18250,0
|
|
20240923,154000,12739904320,18250,18250,18250,18250,0
|
|
20240923,153900,12739904320,18250,18250,18250,18250,0
|
|
20240923,153800,12739904320,18250,18250,18250,18250,0
|
|
20240923,153700,12739904320,18250,18250,18250,18250,0
|
|
20240923,153600,12739904320,18250,18250,18250,18250,0
|
|
20240923,153500,12739904320,18250,18250,18250,18250,0
|
|
20240923,153400,12739904320,18250,18250,18250,18250,0
|
|
20240923,153300,12739904320,18250,18250,18250,18250,0
|
|
20240923,153200,12739904320,18250,18250,18250,18250,0
|
|
20240923,153100,12739904320,18250,18250,18250,18250,0
|
|
20240923,153000,12739904320,18250,18250,18250,18250,23374
|
|
20240923,152900,12313328820,18230,18230,18230,18230,0
|
|
20240923,152800,12313328820,18230,18230,18230,18230,0
|
|
20240923,152700,12313328820,18230,18230,18230,18230,0
|
|
20240923,152600,12313328820,18230,18230,18230,18230,0
|
|
20240923,152500,12313328820,18230,18230,18230,18230,0
|
|
20240923,152400,12313328820,18230,18230,18230,18230,0
|
|
20240923,152300,12313328820,18230,18230,18230,18230,0
|
|
20240923,152200,12313328820,18230,18230,18230,18230,0
|
|
20240923,152100,12313328820,18230,18230,18230,18230,0
|
|
20240923,152000,12313328820,18230,18230,18230,18230,0
|
|
20240923,151900,12313328820,18230,18200,18240,18200,1632
|
|
20240923,151800,12283583810,18230,18200,18230,18190,1272
|
|
20240923,151700,12260428380,18200,18190,18210,18180,4582
|
|
20240923,151600,12177091800,18190,18200,18200,18180,4912
|
|
20240923,151500,12087760710,18190,18210,18210,18190,1850
|
|
20240923,151400,12054096340,18200,18210,18210,18190,3498
|
|
20240923,151300,11990430370,18210,18210,18220,18200,1786
|
|
20240923,151200,11957905420,18220,18230,18230,18210,1474
|
|
20240923,151100,11931058490,18230,18180,18230,18180,5561
|
|
20240923,151000,11829867480,18170,18190,18190,18170,4679
|
|
20240923,150900,11744827770,18190,18220,18230,18170,12955
|
|
20240923,150800,11509000320,18230,18240,18240,18220,1456
|
|
20240923,150700,11482458650,18240,18240,18240,18220,2914
|
|
20240923,150600,11429336310,18240,18250,18250,18220,4507
|
|
20240923,150500,11347192600,18250,18230,18250,18220,1965
|
|
20240923,150400,11311367920,18230,18210,18230,18210,1835
|
|
20240923,150300,11277927920,18210,18230,18230,18200,3878
|
|
20240923,150200,11207301610,18230,18240,18240,18220,2835
|
|
20240923,150100,11155622060,18240,18220,18240,18220,2446
|
|
20240923,150000,11111039270,18220,18240,18240,18220,4801
|
|
20240923,145900,11023529580,18230,18250,18250,18230,4097
|
|
20240923,145800,10948800540,18250,18250,18250,18230,2562
|
|
20240923,145700,10902068230,18240,18250,18260,18240,4047
|
|
20240923,145600,10828234020,18250,18270,18270,18250,1848
|
|
20240923,145500,10794487070,18260,18280,18280,18260,3517
|
|
20240923,145400,10730248730,18280,18300,18310,18270,4178
|
|
20240923,145300,10653815810,18300,18310,18320,18290,2092
|
|
20240923,145200,10615518880,18310,18280,18320,18280,2638
|
|
20240923,145100,10567268940,18270,18310,18310,18230,24392
|
|
20240923,145000,10121811550,18310,18320,18320,18300,3588
|
|
20240923,144900,10056133580,18320,18320,18330,18310,1962
|
|
20240923,144800,10020205390,18310,18300,18330,18300,3857
|
|
20240923,144700,9949575470,18310,18320,18330,18300,2405
|
|
20240923,144600,9905529920,18320,18310,18330,18300,1846
|
|
20240923,144500,9871719950,18320,18310,18320,18300,3260
|
|
20240923,144400,9812033170,18310,18320,18330,18310,2820
|
|
20240923,144300,9760379020,18320,18340,18340,18320,1754
|
|
20240923,144200,9728236650,18340,18330,18340,18330,1965
|
|
20240923,144100,9692210770,18340,18330,18340,18320,2554
|
|
20240923,144000,9645402360,18340,18330,18340,18330,1873
|
|
20240923,143900,9611066900,18330,18340,18350,18330,2239
|
|
20240923,143800,9570012540,18340,18340,18350,18330,1329
|
|
20240923,143700,9545646760,18340,18340,18360,18330,788
|
|
20240923,143600,9531197090,18340,18340,18390,18330,1862
|
|
20240923,143500,9497030270,18380,18370,18380,18330,2486
|
|
20240923,143400,9451411740,18370,18370,18390,18360,978
|
|
20240923,143300,9433451560,18370,18370,18370,18360,1216
|
|
20240923,143200,9411122010,18370,18390,18390,18360,1250
|
|
20240923,143100,9388156670,18390,18360,18390,18350,3079
|
|
20240923,143000,9331615650,18350,18350,18350,18340,1227
|
|
20240923,142900,9309106350,18350,18340,18360,18340,1581
|
|
20240923,142800,9280102710,18340,18300,18340,18300,2082
|
|
20240923,142700,9241967120,18310,18310,18310,18290,1187
|
|
20240923,142600,9220243700,18300,18310,18320,18300,1804
|
|
20240923,142500,9187221990,18310,18310,18320,18300,1211
|
|
20240923,142400,9165056310,18310,18310,18310,18300,1151
|
|
20240923,142300,9143992690,18300,18310,18320,18300,1559
|
|
20240923,142200,9115459900,18310,18310,18320,18300,1328
|
|
20240923,142100,9091150960,18310,18320,18320,18310,808
|
|
20240923,142000,9076354060,18310,18340,18340,18310,2038
|
|
20240923,141900,9039015860,18330,18330,18340,18320,1354
|
|
20240923,141800,9014204600,18320,18320,18330,18310,1332
|
|
20240923,141700,8989799950,18320,18330,18330,18320,1351
|
|
20240923,141600,8965045900,18330,18320,18340,18310,1427
|
|
20240923,141500,8938905350,18310,18280,18320,18280,8523
|
|
20240923,141400,8783025660,18290,18310,18320,18280,5435
|
|
20240923,141300,8683606940,18290,18310,18340,18290,1824
|
|
20240923,141200,8650207080,18320,18330,18340,18280,13769
|
|
20240923,141100,8398194010,18330,18350,18360,18320,3754
|
|
20240923,141000,8329372950,18350,18360,18360,18340,1991
|
|
20240923,140900,8292841640,18350,18360,18360,18350,2057
|
|
20240923,140800,8255095580,18360,18360,18370,18350,972
|
|
20240923,140700,8237251780,18370,18400,18400,18350,9059
|
|
20240923,140600,8070822640,18410,18390,18420,18390,966
|
|
20240923,140500,8053051540,18390,18390,18440,18390,6779
|
|
20240923,140400,7928273970,18400,18400,18410,18390,1620
|
|
20240923,140300,7898466700,18410,18400,18430,18400,2060
|
|
20240923,140200,7860555740,18400,18400,18410,18400,2128
|
|
20240923,140100,7821399020,18410,18430,18430,18410,1815
|
|
20240923,140000,7787969290,18430,18440,18450,18420,1181
|
|
20240923,135900,7766195560,18430,18400,18430,18390,3255
|
|
20240923,135800,7706279900,18390,18400,18410,18380,6663
|
|
20240923,135700,7583739630,18400,18400,18410,18400,3249
|
|
20240923,135600,7523954600,18400,18420,18430,18400,2848
|
|
20240923,135500,7471520030,18420,18440,18450,18410,6004
|
|
20240923,135400,7360873330,18440,18460,18460,18440,6613
|
|
20240923,135300,7238865430,18460,18470,18470,18450,2142
|
|
20240923,135200,7199321850,18470,18480,18480,18460,1675
|
|
20240923,135100,7168384400,18480,18460,18490,18460,1069
|
|
20240923,135000,7148639110,18460,18470,18480,18460,1204
|
|
20240923,134900,7126410540,18460,18460,18480,18460,1300
|
|
20240923,134800,7102407460,18470,18480,18480,18460,2428
|
|
20240923,134700,7057576050,18480,18460,18480,18460,2292
|
|
20240923,134600,7015234220,18460,18470,18490,18460,1397
|
|
20240923,134500,6989438990,18460,18480,18490,18460,2736
|
|
20240923,134400,6938901160,18490,18490,18490,18470,951
|
|
20240923,134300,6921329250,18480,18490,18500,18480,2954
|
|
20240923,134200,6866727940,18490,18490,18500,18470,2020
|
|
20240923,134100,6829389040,18480,18490,18500,18470,1901
|
|
20240923,134000,6794258170,18480,18490,18500,18480,3113
|
|
20240923,133900,6736723890,18480,18510,18520,18480,15067
|
|
20240923,133800,6457966670,18520,18530,18550,18510,1336
|
|
20240923,133700,6433224600,18520,18560,18580,18520,7341
|
|
20240923,133600,6297080630,18560,18580,18580,18560,1477
|
|
20240923,133500,6269650110,18580,18580,18580,18570,580
|
|
20240923,133400,6258876880,18570,18580,18590,18570,3724
|
|
20240923,133300,6189707890,18590,18600,18600,18580,1271
|
|
20240923,133200,6166084810,18600,18620,18620,18590,3713
|
|
20240923,133100,6097022960,18620,18620,18630,18610,1582
|
|
20240923,133000,6067565300,18620,18630,18630,18610,1646
|
|
20240923,132900,6036922930,18630,18630,18640,18620,532
|
|
20240923,132800,6027015300,18630,18630,18650,18620,389
|
|
20240923,132700,6019765680,18630,18640,18640,18630,521
|
|
20240923,132600,6010058740,18640,18630,18640,18630,365
|
|
20240923,132500,6003255820,18630,18630,18650,18630,418
|
|
20240923,132400,5995466830,18630,18650,18650,18630,443
|
|
20240923,132300,5987211450,18640,18650,18650,18630,717
|
|
20240923,132200,5973851350,18650,18640,18650,18630,162
|
|
20240923,132100,5970831860,18640,18650,18660,18640,426
|
|
20240923,132000,5962888250,18650,18660,18660,18640,346
|
|
20240923,131900,5956438160,18660,18650,18660,18640,504
|
|
20240923,131800,5947039590,18640,18650,18660,18640,446
|
|
20240923,131700,5938723730,18650,18660,18660,18650,103
|
|
20240923,131600,5936802180,18660,18650,18660,18640,357
|
|
20240923,131500,5930145060,18650,18640,18660,18640,385
|
|
20240923,131400,5922967160,18640,18650,18660,18640,204
|
|
20240923,131300,5919162390,18640,18650,18660,18640,634
|
|
20240923,131200,5907338480,18650,18650,18670,18650,576
|
|
20240923,131100,5896594420,18660,18670,18680,18660,351
|
|
20240923,131000,5890043080,18670,18660,18680,18660,179
|
|
20240923,130900,5886702200,18650,18660,18660,18650,459
|
|
20240923,130800,5878140890,18660,18670,18680,18660,466
|
|
20240923,130700,5869444510,18670,18660,18680,18660,341
|
|
20240923,130600,5863078010,18670,18670,18670,18660,369
|
|
20240923,130500,5856191640,18660,18670,18670,18660,296
|
|
20240923,130400,5850666610,18660,18670,18680,18660,247
|
|
20240923,130300,5846055150,18660,18670,18680,18660,336
|
|
20240923,130200,5839782950,18660,18670,18680,18660,347
|
|
20240923,130100,5833305030,18670,18660,18670,18660,211
|
|
20240923,130000,5829366960,18670,18660,18680,18650,1323
|
|
20240923,125900,5804675760,18660,18670,18680,18650,252
|
|
20240923,125800,5799972110,18670,18660,18670,18650,196
|
|
20240923,125700,5796314930,18660,18680,18680,18660,390
|
|
20240923,125600,5789035690,18680,18680,18680,18680,71
|
|
20240923,125500,5787709410,18670,18670,18680,18670,197
|
|
20240923,125400,5784030770,18680,18680,18690,18670,465
|
|
20240923,125300,5775344790,18690,18700,18700,18690,624
|
|
20240923,125200,5763681980,18700,18700,18700,18690,90
|
|
20240923,125100,5761999160,18700,18710,18720,18690,955
|
|
20240923,125000,5744138970,18710,18730,18730,18710,252
|
|
20240923,124900,5739423590,18710,18730,18740,18710,462
|
|
20240923,124800,5730775750,18730,18720,18730,18720,516
|
|
20240923,124700,5721115610,18720,18730,18740,18720,174
|
|
20240923,124600,5717857340,18720,18720,18740,18710,264
|
|
20240923,124500,5712915790,18720,18750,18760,18710,2201
|
|
20240923,124400,5671690870,18750,18750,18750,18740,315
|
|
20240923,124300,5665785170,18750,18750,18750,18740,334
|
|
20240923,124200,5659525550,18740,18750,18750,18740,564
|
|
20240923,124100,5648954740,18750,18750,18750,18740,147
|
|
20240923,124000,5646199040,18750,18750,18750,18740,134
|
|
20240923,123900,5643687490,18750,18740,18750,18740,336
|
|
20240923,123800,5637389330,18750,18760,18760,18750,150
|
|
20240923,123700,5634575880,18760,18750,18760,18740,181
|
|
20240923,123600,5631181960,18740,18760,18760,18740,135
|
|
20240923,123500,5628650580,18760,18760,18770,18750,589
|
|
20240923,123400,5617599930,18760,18760,18760,18750,118
|
|
20240923,123300,5615386800,18750,18750,18760,18740,238
|
|
20240923,123200,5610925200,18760,18750,18760,18740,160
|
|
20240923,123100,5607925040,18750,18760,18760,18740,292
|
|
20240923,123000,5602450010,18750,18740,18760,18740,243
|
|
20240923,122900,5597894280,18750,18740,18750,18740,103
|
|
20240923,122800,5595963420,18740,18750,18750,18730,205
|
|
20240923,122700,5592120820,18730,18740,18750,18730,878
|
|
20240923,122600,5575666950,18750,18750,18750,18740,70
|
|
20240923,122500,5574354640,18750,18760,18760,18740,257
|
|
20240923,122400,5569536210,18760,18760,18760,18730,500
|
|
20240923,122300,5560162020,18750,18710,18750,18710,1988
|
|
20240923,122200,5522933500,18710,18700,18710,18700,389
|
|
20240923,122100,5515658370,18710,18700,18710,18700,341
|
|
20240923,122000,5509280450,18700,18720,18730,18700,152
|
|
20240923,121900,5506436190,18720,18760,18770,18720,657
|
|
20240923,121800,5494128330,18760,18750,18770,18750,2116
|
|
20240923,121700,5454437980,18750,18730,18750,18730,202
|
|
20240923,121600,5450652480,18750,18730,18750,18730,368
|
|
20240923,121500,5443756200,18740,18740,18740,18730,182
|
|
20240923,121400,5440347070,18750,18730,18750,18730,358
|
|
20240923,121300,5433640770,18730,18730,18740,18720,990
|
|
20240923,121200,5415098810,18720,18720,18730,18720,162
|
|
20240923,121100,5412065940,18730,18730,18730,18720,260
|
|
20240923,121000,5407196870,18730,18690,18730,18690,1120
|
|
20240923,120900,5386249210,18700,18690,18700,18690,495
|
|
20240923,120800,5376996760,18680,18690,18700,18680,235
|
|
20240923,120700,5372606200,18690,18690,18700,18680,182
|
|
20240923,120600,5369204660,18680,18690,18690,18670,254
|
|
20240923,120500,5364459760,18690,18680,18700,18670,349
|
|
20240923,120400,5357940380,18680,18690,18690,18680,313
|
|
20240923,120300,5352093200,18690,18680,18700,18680,176
|
|
20240923,120200,5348804720,18690,18690,18690,18680,269
|
|
20240923,120100,5343778180,18700,18690,18700,18690,237
|
|
20240923,120000,5339348360,18700,18690,18700,18680,368
|
|
20240923,115900,5332472470,18700,18680,18700,18680,112
|
|
20240923,115800,5330379990,18670,18680,18680,18670,625
|
|
20240923,115700,5318708300,18670,18670,18680,18670,246
|
|
20240923,115600,5314114740,18680,18680,18680,18670,367
|
|
20240923,115500,5307261860,18680,18680,18680,18680,178
|
|
20240923,115400,5303936820,18670,18670,18680,18670,810
|
|
20240923,115300,5288813410,18670,18670,18670,18660,684
|
|
20240923,115200,5276043140,18670,18660,18670,18650,106
|
|
20240923,115100,5274065140,18660,18630,18670,18620,1106
|
|
20240923,115000,5253457500,18620,18600,18630,18600,646
|
|
20240923,114900,5241432190,18610,18610,18610,18590,670
|
|
20240923,114800,5228971700,18620,18620,18620,18600,1149
|
|
20240923,114700,5207595380,18620,18620,18620,18610,398
|
|
20240923,114600,5200187800,18620,18610,18620,18600,201
|
|
20240923,114500,5196447600,18610,18620,18620,18600,778
|
|
20240923,114400,5181973460,18610,18620,18620,18610,329
|
|
20240923,114300,5175848230,18610,18620,18620,18610,1370
|
|
20240923,114200,5150349670,18620,18640,18640,18620,1725
|
|
20240923,114100,5118222620,18640,18640,18650,18630,220
|
|
20240923,114000,5114121970,18650,18640,18650,18630,186
|
|
20240923,113900,5110655630,18640,18640,18650,18630,288
|
|
20240923,113800,5105287990,18650,18650,18650,18640,253
|
|
20240923,113700,5100571600,18650,18630,18650,18630,684
|
|
20240923,113600,5087825260,18640,18640,18650,18640,402
|
|
20240923,113500,5080331970,18640,18690,18690,18640,3137
|
|
20240923,113400,5021796230,18690,18700,18700,18680,249
|
|
20240923,113300,5017144840,18690,18670,18690,18670,364
|
|
20240923,113200,5010347630,18670,18680,18680,18670,1056
|
|
20240923,113100,4990629820,18680,18680,18680,18670,224
|
|
20240923,113000,4986447070,18680,18690,18700,18670,1815
|
|
20240923,112900,4952534060,18690,18700,18700,18690,328
|
|
20240923,112800,4946402830,18700,18700,18700,18690,339
|
|
20240923,112700,4940066130,18690,18690,18700,18690,141
|
|
20240923,112600,4937430380,18700,18710,18710,18700,106
|
|
20240923,112500,4935447400,18710,18700,18720,18690,275
|
|
20240923,112400,4930305280,18700,18710,18710,18700,108
|
|
20240923,112300,4928285520,18710,18690,18720,18680,1410
|
|
20240923,112200,4901927850,18690,18720,18720,18680,110
|
|
20240923,112100,4899872440,18710,18710,18710,18680,667
|
|
20240923,112000,4887401910,18700,18710,18720,18700,165
|
|
20240923,111900,4884315340,18710,18690,18710,18690,417
|
|
20240923,111800,4876517180,18700,18690,18700,18680,243
|
|
20240923,111700,4871976410,18690,18700,18700,18680,261
|
|
20240923,111600,4867098060,18700,18690,18710,18690,396
|
|
20240923,111500,4859693870,18690,18700,18710,18690,1506
|
|
20240923,111400,4831532120,18710,18710,18720,18710,356
|
|
20240923,111300,4824870990,18710,18700,18710,18700,573
|
|
20240923,111200,4814155140,18690,18690,18700,18680,74
|
|
20240923,111100,4812772210,18680,18680,18700,18680,404
|
|
20240923,111000,4805220800,18690,18690,18700,18680,129
|
|
20240923,110900,4802810380,18690,18680,18700,18680,245
|
|
20240923,110800,4798230160,18690,18680,18700,18680,155
|
|
20240923,110700,4795333460,18680,18660,18680,18660,2877
|
|
20240923,110600,4741600780,18660,18650,18670,18640,1897
|
|
20240923,110500,4706214770,18640,18650,18650,18640,193
|
|
20240923,110400,4702616650,18650,18640,18650,18640,62
|
|
20240923,110300,4701460670,18650,18640,18650,18630,420
|
|
20240923,110200,4693630680,18650,18640,18650,18640,172
|
|
20240923,110100,4690424230,18650,18650,18650,18640,113
|
|
20240923,110000,4688316990,18640,18630,18640,18630,238
|
|
20240923,105900,4683882350,18640,18640,18650,18630,581
|
|
20240923,105800,4673053510,18640,18650,18650,18640,465
|
|
20240923,105700,4664385540,18650,18630,18650,18630,228
|
|
20240923,105600,4660135410,18650,18670,18670,18630,2854
|
|
20240923,105500,4606916090,18670,18680,18680,18670,266
|
|
20240923,105400,4601949600,18680,18670,18680,18660,367
|
|
20240923,105300,4595100430,18680,18680,18680,18670,689
|
|
20240923,105200,4582235160,18690,18670,18700,18670,226
|
|
20240923,105100,4578015190,18690,18690,18700,18670,7007
|
|
20240923,105000,4447069010,18680,18690,18690,18680,245
|
|
20240923,104900,4442491330,18690,18670,18690,18670,85
|
|
20240923,104800,4440903650,18680,18680,18690,18670,589
|
|
20240923,104700,4429901390,18680,18670,18690,18670,1942
|
|
20240923,104600,4393624790,18670,18660,18670,18650,1681
|
|
20240923,104500,4362257710,18660,18630,18660,18630,958
|
|
20240923,104400,4344399120,18640,18660,18660,18640,804
|
|
20240923,104300,4329410470,18660,18630,18660,18630,324
|
|
20240923,104200,4323369120,18620,18610,18640,18600,1712
|
|
20240923,104100,4291494930,18600,18590,18620,18590,951
|
|
20240923,104000,4273808220,18600,18580,18600,18580,682
|
|
20240923,103900,4261126530,18610,18570,18610,18560,696
|
|
20240923,103800,4248199410,18560,18580,18590,18550,818
|
|
20240923,103700,4233013710,18560,18530,18570,18520,7281
|
|
20240923,103600,4098028930,18530,18570,18570,18520,6944
|
|
20240923,103500,3969268860,18560,18590,18590,18560,3012
|
|
20240923,103400,3913338070,18590,18620,18620,18560,5557
|
|
20240923,103300,3809994700,18620,18660,18670,18610,8904
|
|
20240923,103200,3644042700,18660,18660,18670,18660,840
|
|
20240923,103100,3628367730,18660,18660,18660,18650,1785
|
|
20240923,103000,3595073190,18650,18650,18660,18650,708
|
|
20240923,102900,3581864880,18650,18690,18690,18650,4352
|
|
20240923,102800,3500602710,18690,18690,18690,18680,567
|
|
20240923,102700,3490008450,18690,18690,18690,18680,305
|
|
20240923,102600,3484309130,18680,18680,18690,18680,1129
|
|
20240923,102500,3463217330,18680,18710,18710,18680,3336
|
|
20240923,102400,3400844550,18710,18720,18730,18700,2161
|
|
20240923,102300,3360399000,18720,18720,18720,18710,757
|
|
20240923,102200,3346229080,18710,18730,18730,18710,1402
|
|
20240923,102100,3319989610,18720,18750,18760,18720,1569
|
|
20240923,102000,3290592030,18750,18730,18760,18730,951
|
|
20240923,101900,3272770730,18720,18730,18730,18710,1506
|
|
20240923,101800,3244587610,18730,18740,18740,18720,2350
|
|
20240923,101700,3200587710,18750,18760,18760,18730,270
|
|
20240923,101600,3195526410,18760,18740,18760,18730,567
|
|
20240923,101500,3184900090,18740,18770,18770,18730,7015
|
|
20240923,101400,3053416500,18800,18780,18800,18770,140
|
|
20240923,101300,3050787910,18780,18800,18800,18780,731
|
|
20240923,101200,3037055180,18800,18800,18810,18790,321
|
|
20240923,101100,3031021270,18810,18810,18810,18790,648
|
|
20240923,101000,3018836910,18810,18810,18840,18810,995
|
|
20240923,100900,3000118010,18810,18810,18810,18800,707
|
|
20240923,100800,2986820110,18810,18830,18830,18780,5474
|
|
20240923,100700,2883854000,18840,18880,18890,18840,2233
|
|
20240923,100600,2841736120,18880,18870,18890,18860,550
|
|
20240923,100500,2831358380,18870,18880,18890,18870,472
|
|
20240923,100400,2822449990,18880,18880,18880,18880,649
|
|
20240923,100300,2810196870,18880,18900,18900,18870,815
|
|
20240923,100200,2794805140,18900,18960,18960,18900,970
|
|
20240923,100100,2776457340,18960,18960,18960,18940,50
|
|
20240923,100000,2775509540,18960,18950,18970,18940,888
|
|
20240923,095900,2758680210,18960,18980,19000,18960,2352
|
|
20240923,095800,2714042060,18980,18980,18980,18970,2449
|
|
20240923,095700,2667576300,18970,18930,18980,18880,4291
|
|
20240923,095600,2586326980,18950,18940,18950,18920,1624
|
|
20240923,095500,2555580970,18940,18940,18940,18930,461
|
|
20240923,095400,2546851030,18950,18920,18950,18900,350
|
|
20240923,095300,2540227100,18910,18910,18910,18900,723
|
|
20240923,095200,2526558840,18910,18920,18920,18900,1052
|
|
20240923,095100,2506663230,18910,18920,18920,18910,372
|
|
20240923,095000,2499627610,18910,18950,18950,18910,830
|
|
20240923,094900,2483925370,18950,18930,18950,18920,1423
|
|
20240923,094800,2456987420,18940,18920,18940,18920,809
|
|
20240923,094700,2441674640,18920,18920,18930,18910,507
|
|
20240923,094600,2432082960,18920,18920,18930,18900,732
|
|
20240923,094500,2418237990,18920,18920,18940,18900,632
|
|
20240923,094400,2406279620,18920,18910,18920,18910,309
|
|
20240923,094300,2400434380,18910,18920,18920,18900,341
|
|
20240923,094200,2393984520,18900,18900,18920,18900,396
|
|
20240923,094100,2386494030,18920,18900,18920,18890,482
|
|
20240923,094000,2377377680,18890,18930,18930,18890,708
|
|
20240923,093900,2363984370,18930,18960,18970,18920,2269
|
|
20240923,093800,2320998690,18970,18910,18970,18910,1564
|
|
20240923,093700,2291367450,18910,18890,18940,18860,2633
|
|
20240923,093600,2241597250,18890,18950,18950,18880,2424
|
|
20240923,093500,2195761110,18950,18920,18950,18920,343
|
|
20240923,093400,2189266240,18920,18950,18960,18910,459
|
|
20240923,093300,2180569700,18940,18970,18970,18900,2437
|
|
20240923,093200,2134448440,18930,18950,18970,18930,2516
|
|
20240923,093100,2086768230,18950,18930,18950,18900,1464
|
|
20240923,093000,2059053460,18930,18900,18930,18900,1280
|
|
20240923,092900,2034847670,18900,18910,18910,18900,2464
|
|
20240923,092800,1988255260,18910,18910,18920,18890,2450
|
|
20240923,092700,1941945240,18900,18860,18900,18860,1295
|
|
20240923,092600,1917498010,18860,18820,18860,18810,1828
|
|
20240923,092500,1883076070,18790,18790,18830,18750,8364
|
|
20240923,092400,1725990980,18790,18830,18830,18780,4091
|
|
20240923,092300,1649097580,18800,18800,18830,18790,2483
|
|
20240923,092200,1602404460,18800,18770,18820,18750,2132
|
|
20240923,092100,1562348890,18770,18760,18790,18740,4740
|
|
20240923,092000,1473472920,18750,18790,18800,18740,2965
|
|
20240923,091900,1417825040,18800,18800,18810,18780,356
|
|
20240923,091800,1411137250,18780,18840,18840,18780,3249
|
|
20240923,091700,1350046140,18840,18830,18840,18820,2413
|
|
20240923,091600,1304590580,18840,18830,18840,18810,1085
|
|
20240923,091500,1284174450,18840,18870,18870,18800,11298
|
|
20240923,091400,1071342670,18870,18880,18890,18860,3184
|
|
20240923,091300,1011252980,18890,18880,18910,18870,4676
|
|
20240923,091200,922967550,18910,18910,18920,18870,4769
|
|
20240923,091100,832893350,18920,18910,18920,18890,2746
|
|
20240923,091000,781010380,18910,18930,18940,18890,2016
|
|
20240923,090900,742892750,18940,18910,18950,18910,1283
|
|
20240923,090800,718605770,18920,18920,18930,18870,4084
|
|
20240923,090700,641422350,18940,18960,18960,18910,1299
|
|
20240923,090600,616831580,18960,19070,19070,18950,10298
|
|
20240923,090500,421105290,19060,19070,19090,19060,4190
|
|
20240923,090400,341206430,19070,19200,19200,19070,3028
|
|
20240923,090300,283334150,19200,19210,19250,19150,2806
|
|
20240923,090200,229492300,19200,19220,19260,19190,681
|
|
20240923,090100,216398400,19190,19230,19400,19130,6382
|
|
20240923,090000,93174730,19230,19280,19290,19100,4838
|