591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,184800,8778686010,18910,18910,18910,18910,23859
|
|
20240924,184700,8778686010,18910,18910,18910,18910,0
|
|
20240924,184600,8778686010,18910,18910,18910,18910,0
|
|
20240924,184500,8778686010,18910,18910,18910,18910,0
|
|
20240924,184400,8778686010,18910,18910,18910,18910,0
|
|
20240924,184300,8778686010,18910,18910,18910,18910,0
|
|
20240924,184200,8778686010,18910,18910,18910,18910,0
|
|
20240924,184100,8778686010,18910,18910,18910,18910,0
|
|
20240924,184000,8778686010,18910,18910,18910,18910,0
|
|
20240924,183900,8778686010,18910,18910,18910,18910,0
|
|
20240924,183800,8778686010,18910,18910,18910,18910,0
|
|
20240924,183700,8778686010,18910,18910,18910,18910,0
|
|
20240924,183600,8778686010,18910,18910,18910,18910,0
|
|
20240924,183500,8778686010,18910,18910,18910,18910,0
|
|
20240924,183400,8778686010,18910,18910,18910,18910,0
|
|
20240924,183300,8778686010,18910,18910,18910,18910,0
|
|
20240924,183200,8778686010,18910,18910,18910,18910,0
|
|
20240924,183100,8778686010,18910,18910,18910,18910,0
|
|
20240924,183000,8778686010,18910,18910,18910,18910,0
|
|
20240924,182900,8778686010,18910,18910,18910,18910,0
|
|
20240924,182800,8778686010,18910,18910,18910,18910,0
|
|
20240924,182700,8778686010,18910,18910,18910,18910,0
|
|
20240924,182600,8778686010,18910,18910,18910,18910,0
|
|
20240924,182500,8778686010,18910,18910,18910,18910,0
|
|
20240924,182400,8778686010,18910,18910,18910,18910,0
|
|
20240924,182300,8778686010,18910,18910,18910,18910,0
|
|
20240924,182200,8778686010,18910,18910,18910,18910,0
|
|
20240924,182100,8778686010,18910,18910,18910,18910,0
|
|
20240924,182000,8778686010,18910,18910,18910,18910,0
|
|
20240924,181900,8778686010,18910,18910,18910,18910,0
|
|
20240924,181800,8778686010,18910,18910,18910,18910,23859
|
|
20240924,181700,8778686010,18910,18910,18910,18910,0
|
|
20240924,181600,8778686010,18910,18910,18910,18910,0
|
|
20240924,181500,8778686010,18910,18910,18910,18910,0
|
|
20240924,181400,8778686010,18910,18910,18910,18910,0
|
|
20240924,181300,8778686010,18910,18910,18910,18910,0
|
|
20240924,181200,8778686010,18910,18910,18910,18910,0
|
|
20240924,181100,8778686010,18910,18910,18910,18910,0
|
|
20240924,181000,8778686010,18910,18910,18910,18910,0
|
|
20240924,180900,8778686010,18910,18910,18910,18910,0
|
|
20240924,180800,8778686010,18910,18910,18910,18910,0
|
|
20240924,180700,8778686010,18910,18910,18910,18910,0
|
|
20240924,180600,8778686010,18910,18910,18910,18910,0
|
|
20240924,180500,8778686010,18910,18910,18910,18910,0
|
|
20240924,180400,8778686010,18910,18910,18910,18910,0
|
|
20240924,180300,8778686010,18910,18910,18910,18910,0
|
|
20240924,180200,8778686010,18910,18910,18910,18910,0
|
|
20240924,180100,8778686010,18910,18910,18910,18910,0
|
|
20240924,180000,8778686010,18910,18910,18910,18910,0
|
|
20240924,175900,8778686010,18910,18910,18910,18910,0
|
|
20240924,175800,8778686010,18910,18910,18910,18910,0
|
|
20240924,175700,8778686010,18910,18910,18910,18910,0
|
|
20240924,175600,8778686010,18910,18910,18910,18910,0
|
|
20240924,175500,8778686010,18910,18910,18910,18910,0
|
|
20240924,175400,8778686010,18910,18910,18910,18910,0
|
|
20240924,175300,8778686010,18910,18910,18910,18910,0
|
|
20240924,175200,8778686010,18910,18910,18910,18910,0
|
|
20240924,175100,8778686010,18910,18910,18910,18910,0
|
|
20240924,175000,8778686010,18910,18910,18910,18910,0
|
|
20240924,174900,8778686010,18910,18910,18910,18910,0
|
|
20240924,174800,8778686010,18910,18910,18910,18910,23859
|
|
20240924,174700,8778686010,18910,18910,18910,18910,0
|
|
20240924,174600,8778686010,18910,18910,18910,18910,0
|
|
20240924,174500,8778686010,18910,18910,18910,18910,0
|
|
20240924,174400,8778686010,18910,18910,18910,18910,0
|
|
20240924,174300,8778686010,18910,18910,18910,18910,0
|
|
20240924,174200,8778686010,18910,18910,18910,18910,0
|
|
20240924,174100,8778686010,18910,18910,18910,18910,0
|
|
20240924,174000,8778686010,18910,18910,18910,18910,0
|
|
20240924,173900,8778686010,18910,18910,18910,18910,0
|
|
20240924,173800,8778686010,18910,18910,18910,18910,0
|
|
20240924,173700,8778686010,18910,18910,18910,18910,0
|
|
20240924,173600,8778686010,18910,18910,18910,18910,0
|
|
20240924,173500,8778686010,18910,18910,18910,18910,0
|
|
20240924,173400,8778686010,18910,18910,18910,18910,0
|
|
20240924,173300,8778686010,18910,18910,18910,18910,0
|
|
20240924,173200,8778686010,18910,18910,18910,18910,0
|
|
20240924,173100,8778686010,18910,18910,18910,18910,0
|
|
20240924,173000,8778686010,18910,18910,18910,18910,0
|
|
20240924,172900,8778686010,18910,18910,18910,18910,0
|
|
20240924,172800,8778686010,18910,18910,18910,18910,0
|
|
20240924,172700,8778686010,18910,18910,18910,18910,0
|
|
20240924,172600,8778686010,18910,18910,18910,18910,0
|
|
20240924,172500,8778686010,18910,18910,18910,18910,0
|
|
20240924,172400,8778686010,18910,18910,18910,18910,0
|
|
20240924,172300,8778686010,18910,18910,18910,18910,0
|
|
20240924,172200,8778686010,18910,18910,18910,18910,0
|
|
20240924,172100,8778686010,18910,18910,18910,18910,0
|
|
20240924,172000,8778686010,18910,18910,18910,18910,0
|
|
20240924,171900,8778686010,18910,18910,18910,18910,0
|
|
20240924,171800,8778686010,18910,18910,18910,18910,23859
|
|
20240924,171700,8778686010,18910,18910,18910,18910,0
|
|
20240924,171600,8778686010,18910,18910,18910,18910,0
|
|
20240924,171500,8778686010,18910,18910,18910,18910,0
|
|
20240924,171400,8778686010,18910,18910,18910,18910,0
|
|
20240924,171300,8778686010,18910,18910,18910,18910,0
|
|
20240924,171200,8778686010,18910,18910,18910,18910,0
|
|
20240924,171100,8778686010,18910,18910,18910,18910,0
|
|
20240924,171000,8778686010,18910,18910,18910,18910,0
|
|
20240924,170900,8778686010,18910,18910,18910,18910,0
|
|
20240924,170800,8778686010,18910,18910,18910,18910,0
|
|
20240924,170700,8778686010,18910,18910,18910,18910,0
|
|
20240924,170600,8778686010,18910,18910,18910,18910,0
|
|
20240924,170500,8778686010,18910,18910,18910,18910,0
|
|
20240924,170400,8778686010,18910,18910,18910,18910,0
|
|
20240924,170300,8778686010,18910,18910,18910,18910,0
|
|
20240924,170200,8778686010,18910,18910,18910,18910,0
|
|
20240924,170100,8778686010,18910,18910,18910,18910,0
|
|
20240924,170000,8778686010,18910,18910,18910,18910,0
|
|
20240924,165900,8778686010,18910,18910,18910,18910,0
|
|
20240924,165800,8778686010,18910,18910,18910,18910,0
|
|
20240924,165700,8778686010,18910,18910,18910,18910,0
|
|
20240924,165600,8778686010,18910,18910,18910,18910,0
|
|
20240924,165500,8778686010,18910,18910,18910,18910,0
|
|
20240924,165400,8778686010,18910,18910,18910,18910,0
|
|
20240924,165300,8778686010,18910,18910,18910,18910,0
|
|
20240924,165200,8778686010,18910,18910,18910,18910,0
|
|
20240924,165100,8778686010,18910,18910,18910,18910,0
|
|
20240924,165000,8778686010,18910,18910,18910,18910,0
|
|
20240924,164900,8778686010,18910,18910,18910,18910,0
|
|
20240924,164800,8778686010,18910,18910,18910,18910,23859
|
|
20240924,164700,8778686010,18910,18910,18910,18910,0
|
|
20240924,164600,8778686010,18910,18910,18910,18910,0
|
|
20240924,164500,8778686010,18910,18910,18910,18910,0
|
|
20240924,164400,8778686010,18910,18910,18910,18910,0
|
|
20240924,164300,8778686010,18910,18910,18910,18910,0
|
|
20240924,164200,8778686010,18910,18910,18910,18910,0
|
|
20240924,164100,8778686010,18910,18910,18910,18910,0
|
|
20240924,164000,8778686010,18910,18910,18910,18910,0
|
|
20240924,163900,8778686010,18910,18910,18910,18910,0
|
|
20240924,163800,8778686010,18910,18910,18910,18910,0
|
|
20240924,163700,8778686010,18910,18910,18910,18910,0
|
|
20240924,163600,8778686010,18910,18910,18910,18910,0
|
|
20240924,163500,8778686010,18910,18910,18910,18910,0
|
|
20240924,163400,8778686010,18910,18910,18910,18910,0
|
|
20240924,163300,8778686010,18910,18910,18910,18910,0
|
|
20240924,163200,8778686010,18910,18910,18910,18910,0
|
|
20240924,163100,8778686010,18910,18910,18910,18910,0
|
|
20240924,163000,8778686010,18910,18910,18910,18910,0
|
|
20240924,162900,8778686010,18910,18910,18910,18910,0
|
|
20240924,162800,8778686010,18910,18910,18910,18910,0
|
|
20240924,162700,8778686010,18910,18910,18910,18910,0
|
|
20240924,162600,8778686010,18910,18910,18910,18910,0
|
|
20240924,162500,8778686010,18910,18910,18910,18910,0
|
|
20240924,162400,8778686010,18910,18910,18910,18910,0
|
|
20240924,162300,8778686010,18910,18910,18910,18910,0
|
|
20240924,162200,8778686010,18910,18910,18910,18910,0
|
|
20240924,162100,8778686010,18910,18910,18910,18910,0
|
|
20240924,162000,8778686010,18910,18910,18910,18910,0
|
|
20240924,161900,8778686010,18910,18910,18910,18910,0
|
|
20240924,161800,8778686010,18910,18910,18910,18910,23859
|
|
20240924,161700,8778686010,18910,18910,18910,18910,0
|
|
20240924,161600,8778686010,18910,18910,18910,18910,0
|
|
20240924,161500,8778686010,18910,18910,18910,18910,0
|
|
20240924,161400,8778686010,18910,18910,18910,18910,0
|
|
20240924,161300,8778686010,18910,18910,18910,18910,0
|
|
20240924,161200,8778686010,18910,18910,18910,18910,0
|
|
20240924,161100,8778686010,18910,18910,18910,18910,0
|
|
20240924,161000,8778686010,18910,18910,18910,18910,0
|
|
20240924,160900,8778686010,18910,18910,18910,18910,0
|
|
20240924,160800,8778686010,18910,18910,18910,18910,0
|
|
20240924,160700,8778686010,18910,18910,18910,18910,0
|
|
20240924,160600,8778686010,18910,18910,18910,18910,0
|
|
20240924,160500,8778686010,18910,18910,18910,18910,0
|
|
20240924,160400,8778686010,18910,18910,18910,18910,0
|
|
20240924,160300,8778686010,18910,18910,18910,18910,0
|
|
20240924,160200,8778686010,18910,18910,18910,18910,0
|
|
20240924,160100,8778686010,18910,18910,18910,18910,0
|
|
20240924,160000,8778686010,18910,18910,18910,18910,0
|
|
20240924,155900,8778686010,18910,18910,18910,18910,0
|
|
20240924,155800,8778686010,18910,18910,18910,18910,0
|
|
20240924,155700,8778686010,18910,18910,18910,18910,0
|
|
20240924,155600,8778686010,18910,18910,18910,18910,0
|
|
20240924,155500,8778686010,18910,18910,18910,18910,0
|
|
20240924,155400,8778686010,18910,18910,18910,18910,0
|
|
20240924,155300,8778686010,18910,18910,18910,18910,0
|
|
20240924,155200,8778686010,18910,18910,18910,18910,0
|
|
20240924,155100,8778686010,18910,18910,18910,18910,0
|
|
20240924,155000,8778686010,18910,18910,18910,18910,0
|
|
20240924,154900,8778686010,18910,18910,18910,18910,0
|
|
20240924,154800,8778686010,18910,18910,18910,18910,23859
|
|
20240924,154700,8778686010,18910,18910,18910,18910,0
|
|
20240924,154600,8778686010,18910,18910,18910,18910,0
|
|
20240924,154500,8778686010,18910,18910,18910,18910,0
|
|
20240924,154400,8778686010,18910,18910,18910,18910,0
|
|
20240924,154300,8778686010,18910,18910,18910,18910,0
|
|
20240924,154200,8778686010,18910,18910,18910,18910,0
|
|
20240924,154100,8778686010,18910,18910,18910,18910,0
|
|
20240924,154000,8778686010,18910,18910,18910,18910,0
|
|
20240924,153900,8778686010,18910,18910,18910,18910,0
|
|
20240924,153800,8778686010,18910,18910,18910,18910,0
|
|
20240924,153700,8778686010,18910,18910,18910,18910,0
|
|
20240924,153600,8778686010,18910,18910,18910,18910,0
|
|
20240924,153500,8778686010,18910,18910,18910,18910,0
|
|
20240924,153400,8778686010,18910,18910,18910,18910,0
|
|
20240924,153300,8778686010,18910,18910,18910,18910,0
|
|
20240924,153200,8778686010,18910,18910,18910,18910,0
|
|
20240924,153100,8778686010,18910,18910,18910,18910,0
|
|
20240924,153000,8778686010,18910,18910,18910,18910,23859
|
|
20240924,152900,8327512320,18840,18840,18840,18840,0
|
|
20240924,152800,8327512320,18840,18840,18840,18840,0
|
|
20240924,152700,8327512320,18840,18840,18840,18840,0
|
|
20240924,152600,8327512320,18840,18840,18840,18840,0
|
|
20240924,152500,8327512320,18840,18840,18840,18840,0
|
|
20240924,152400,8327512320,18840,18840,18840,18840,0
|
|
20240924,152300,8327512320,18840,18840,18840,18840,0
|
|
20240924,152200,8327512320,18840,18840,18840,18840,0
|
|
20240924,152100,8327512320,18840,18840,18840,18840,0
|
|
20240924,152000,8327512320,18840,18840,18840,18840,0
|
|
20240924,151900,8327512320,18840,18830,18840,18830,1021
|
|
20240924,151800,8308278510,18840,18840,18840,18820,1304
|
|
20240924,151700,8283724760,18840,18850,18850,18830,2352
|
|
20240924,151600,8239408100,18850,18870,18870,18850,2519
|
|
20240924,151500,8191903470,18880,18870,18880,18860,2868
|
|
20240924,151400,8137780480,18860,18860,18870,18860,2792
|
|
20240924,151300,8085113360,18860,18850,18860,18840,1909
|
|
20240924,151200,8049131260,18850,18840,18860,18840,2622
|
|
20240924,151100,7999704020,18850,18850,18850,18840,1358
|
|
20240924,151000,7974107670,18850,18840,18850,18830,2297
|
|
20240924,150900,7930830440,18840,18830,18840,18830,1021
|
|
20240924,150800,7911596820,18830,18830,18830,18820,1908
|
|
20240924,150700,7875669680,18830,18830,18830,18820,1358
|
|
20240924,150600,7850100340,18830,18820,18830,18810,1092
|
|
20240924,150500,7829553220,18820,18820,18820,18800,1660
|
|
20240924,150400,7798322900,18820,18810,18830,18810,4613
|
|
20240924,150300,7711513720,18820,18820,18820,18810,548
|
|
20240924,150200,7701201090,18820,18820,18820,18810,1239
|
|
20240924,150100,7677891290,18810,18810,18820,18800,802
|
|
20240924,150000,7662804400,18810,18810,18820,18800,611
|
|
20240924,145900,7651311910,18810,18770,18810,18770,1234
|
|
20240924,145800,7628114940,18790,18800,18800,18780,1498
|
|
20240924,145700,7599975870,18800,18770,18800,18770,347
|
|
20240924,145600,7593458300,18770,18800,18810,18770,3340
|
|
20240924,145500,7530680630,18810,18800,18810,18800,881
|
|
20240924,145400,7514110390,18810,18800,18810,18800,906
|
|
20240924,145300,7497075220,18800,18790,18800,18790,498
|
|
20240924,145200,7487713360,18800,18800,18800,18790,1314
|
|
20240924,145100,7463020890,18800,18800,18800,18790,392
|
|
20240924,145000,7455654630,18800,18790,18800,18780,1315
|
|
20240924,144900,7430945720,18790,18790,18790,18780,712
|
|
20240924,144800,7417568080,18790,18750,18790,18750,1861
|
|
20240924,144700,7382640220,18750,18750,18750,18740,307
|
|
20240924,144600,7376884570,18750,18750,18760,18740,492
|
|
20240924,144500,7367660600,18750,18740,18760,18740,454
|
|
20240924,144400,7359152320,18750,18780,18780,18740,2504
|
|
20240924,144300,7312177520,18780,18780,18790,18770,840
|
|
20240924,144200,7296403130,18780,18780,18780,18770,378
|
|
20240924,144100,7289304750,18780,18780,18780,18770,211
|
|
20240924,144000,7285342610,18770,18770,18780,18770,791
|
|
20240924,143900,7270489670,18770,18800,18800,18760,1386
|
|
20240924,143800,7244452960,18790,18780,18800,18780,649
|
|
20240924,143700,7232258890,18770,18750,18790,18750,458
|
|
20240924,143600,7223664750,18760,18740,18760,18740,1257
|
|
20240924,143500,7200100650,18750,18740,18750,18740,190
|
|
20240924,143400,7196539410,18740,18740,18740,18720,2006
|
|
20240924,143300,7158961440,18740,18740,18750,18740,803
|
|
20240924,143200,7143913150,18730,18730,18740,18730,857
|
|
20240924,143100,7127861510,18740,18750,18760,18740,1368
|
|
20240924,143000,7102223880,18750,18780,18780,18740,1813
|
|
20240924,142900,7068203670,18780,18790,18790,18780,460
|
|
20240924,142800,7059564150,18770,18780,18800,18770,1382
|
|
20240924,142700,7033607800,18780,18780,18800,18770,376
|
|
20240924,142600,7026543110,18780,18790,18790,18760,321
|
|
20240924,142500,7020514830,18780,18790,18790,18740,3736
|
|
20240924,142400,6950452340,18780,18820,18830,18780,4713
|
|
20240924,142300,6861817540,18810,18810,18820,18800,1474
|
|
20240924,142200,6834087170,18810,18800,18810,18800,247
|
|
20240924,142100,6829441920,18800,18790,18810,18790,437
|
|
20240924,142000,6821226780,18810,18820,18820,18790,1919
|
|
20240924,141900,6785125690,18810,18800,18820,18800,2414
|
|
20240924,141800,6739731820,18800,18760,18800,18760,6218
|
|
20240924,141700,6622937440,18770,18770,18770,18740,444
|
|
20240924,141600,6614612380,18770,18770,18770,18760,1094
|
|
20240924,141500,6594084620,18780,18740,18780,18740,8408
|
|
20240924,141400,6436401520,18730,18740,18740,18730,882
|
|
20240924,141300,6419880530,18740,18730,18740,18720,3028
|
|
20240924,141200,6363167560,18720,18740,18740,18720,547
|
|
20240924,141100,6352922360,18730,18720,18740,18720,558
|
|
20240924,141000,6342470970,18720,18740,18760,18720,5947
|
|
20240924,140900,6230946690,18740,18740,18750,18740,674
|
|
20240924,140800,6218309870,18740,18730,18750,18730,592
|
|
20240924,140700,6207216420,18730,18730,18750,18730,2519
|
|
20240924,140600,6160015720,18730,18690,18730,18690,2494
|
|
20240924,140500,6113370790,18690,18680,18700,18680,1680
|
|
20240924,140400,6081962630,18680,18690,18700,18680,1838
|
|
20240924,140300,6047610450,18700,18680,18700,18680,2544
|
|
20240924,140200,6000062580,18680,18670,18680,18670,314
|
|
20240924,140100,5994198160,18680,18670,18680,18660,2807
|
|
20240924,140000,5941774450,18670,18670,18670,18650,2002
|
|
20240924,135900,5904410430,18670,18650,18670,18650,3843
|
|
20240924,135800,5832713930,18650,18640,18650,18640,1510
|
|
20240924,135700,5804567490,18640,18620,18650,18620,1752
|
|
20240924,135600,5771924150,18630,18610,18630,18610,3431
|
|
20240924,135500,5708039890,18600,18610,18620,18600,819
|
|
20240924,135400,5692799260,18610,18590,18620,18590,1846
|
|
20240924,135300,5658454940,18590,18600,18600,18590,1353
|
|
20240924,135200,5633302450,18600,18590,18610,18590,1960
|
|
20240924,135100,5596846600,18600,18590,18600,18590,698
|
|
20240924,135000,5583870580,18590,18590,18600,18590,679
|
|
20240924,134900,5571247940,18600,18610,18610,18590,1439
|
|
20240924,134800,5544474160,18610,18610,18620,18610,2352
|
|
20240924,134700,5500702730,18610,18610,18620,18610,520
|
|
20240924,134600,5491021930,18610,18610,18620,18610,230
|
|
20240924,134500,5486741480,18610,18610,18620,18610,68
|
|
20240924,134400,5485475990,18610,18610,18620,18600,628
|
|
20240924,134300,5473788920,18610,18570,18610,18570,5496
|
|
20240924,134200,5371661240,18570,18570,18590,18570,608
|
|
20240924,134100,5360370540,18570,18580,18590,18570,759
|
|
20240924,134000,5346267240,18580,18560,18610,18560,9380
|
|
20240924,133900,5172032620,18560,18550,18570,18550,1766
|
|
20240924,133800,5139267560,18540,18510,18540,18500,780
|
|
20240924,133700,5124811000,18510,18510,18510,18510,97
|
|
20240924,133600,5123015530,18500,18510,18510,18500,691
|
|
20240924,133500,5110231530,18510,18510,18510,18500,754
|
|
20240924,133400,5096279080,18510,18500,18520,18500,769
|
|
20240924,133300,5082044390,18500,18510,18520,18500,1299
|
|
20240924,133200,5058002630,18500,18500,18500,18500,46
|
|
20240924,133100,5057151630,18500,18500,18510,18500,735
|
|
20240924,133000,5043554120,18510,18510,18510,18500,939
|
|
20240924,132900,5026180050,18510,18510,18510,18510,593
|
|
20240924,132800,5015203620,18520,18530,18530,18520,387
|
|
20240924,132700,5008036360,18530,18540,18540,18530,2327
|
|
20240924,132600,4964905460,18550,18550,18550,18540,205
|
|
20240924,132500,4961103160,18550,18550,18560,18550,1144
|
|
20240924,132400,4939881940,18550,18550,18560,18550,854
|
|
20240924,132300,4924039930,18560,18570,18570,18550,846
|
|
20240924,132200,4908338860,18560,18550,18560,18550,997
|
|
20240924,132100,4889842470,18550,18550,18560,18550,672
|
|
20240924,132000,4877376430,18550,18550,18560,18550,62
|
|
20240924,131900,4876226310,18550,18560,18560,18550,851
|
|
20240924,131800,4860439660,18560,18560,18560,18550,606
|
|
20240924,131700,4849192910,18560,18560,18570,18560,148
|
|
20240924,131600,4846445410,18560,18560,18560,18560,70
|
|
20240924,131500,4845146210,18570,18560,18570,18550,76
|
|
20240924,131400,4843736250,18560,18560,18560,18560,160
|
|
20240924,131300,4840766650,18550,18580,18580,18550,1388
|
|
20240924,131200,4814998950,18580,18540,18580,18540,1022
|
|
20240924,131100,4796030770,18540,18550,18550,18540,627
|
|
20240924,131000,4784400320,18540,18530,18550,18530,651
|
|
20240924,130900,4772333500,18520,18530,18530,18520,820
|
|
20240924,130800,4757147090,18520,18510,18520,18500,422
|
|
20240924,130700,4749334980,18500,18500,18500,18500,88
|
|
20240924,130600,4747706980,18510,18520,18520,18510,1458
|
|
20240924,130500,4720716180,18520,18520,18530,18520,362
|
|
20240924,130400,4714011130,18520,18530,18530,18520,448
|
|
20240924,130300,4705710090,18530,18500,18530,18500,707
|
|
20240924,130200,4692618850,18500,18510,18510,18500,652
|
|
20240924,130100,4680555980,18510,18510,18510,18500,73
|
|
20240924,130000,4679205150,18510,18510,18520,18500,447
|
|
20240924,125900,4670931080,18520,18520,18520,18510,340
|
|
20240924,125800,4664634820,18510,18500,18520,18500,205
|
|
20240924,125700,4660841290,18500,18490,18500,18490,633
|
|
20240924,125600,4649136890,18500,18490,18500,18490,42
|
|
20240924,125500,4648360250,18480,18490,18500,18480,601
|
|
20240924,125400,4637247770,18500,18500,18500,18490,191
|
|
20240924,125300,4633714300,18500,18500,18500,18490,127
|
|
20240924,125200,4631365560,18500,18510,18510,18490,418
|
|
20240924,125100,4623632960,18510,18510,18510,18510,155
|
|
20240924,125000,4620763910,18510,18510,18510,18510,2
|
|
20240924,124900,4620726890,18510,18510,18510,18500,664
|
|
20240924,124800,4608442840,18520,18460,18520,18460,1905
|
|
20240924,124700,4573220750,18470,18470,18470,18460,135
|
|
20240924,124600,4570727360,18460,18460,18470,18460,768
|
|
20240924,124500,4556549640,18460,18460,18470,18460,104
|
|
20240924,124400,4554629300,18460,18460,18460,18460,169
|
|
20240924,124300,4551509560,18460,18460,18460,18450,316
|
|
20240924,124200,4545678220,18450,18470,18470,18450,396
|
|
20240924,124100,4538368370,18460,18470,18470,18460,148
|
|
20240924,124000,4535635080,18470,18470,18470,18450,118
|
|
20240924,123900,4533456020,18460,18450,18460,18440,214
|
|
20240924,123800,4529506590,18450,18450,18450,18450,187
|
|
20240924,123700,4526056440,18450,18460,18460,18450,406
|
|
20240924,123600,4518565620,18460,18440,18460,18420,193
|
|
20240924,123500,4515005260,18440,18460,18460,18440,1207
|
|
20240924,123400,4492737630,18460,18440,18460,18430,386
|
|
20240924,123300,4485620520,18440,18450,18450,18440,698
|
|
20240924,123200,4472749030,18440,18450,18450,18440,15
|
|
20240924,123100,4472472310,18450,18450,18460,18450,12
|
|
20240924,123000,4472250900,18450,18470,18470,18450,1020
|
|
20240924,122900,4453426920,18470,18470,18480,18460,76
|
|
20240924,122800,4452023070,18470,18470,18480,18470,347
|
|
20240924,122700,4445613970,18480,18490,18500,18480,954
|
|
20240924,122600,4427975120,18500,18500,18500,18490,171
|
|
20240924,122500,4424812140,18500,18510,18520,18500,489
|
|
20240924,122400,4415764510,18510,18520,18520,18510,548
|
|
20240924,122300,4405620540,18510,18520,18520,18510,50
|
|
20240924,122200,4404694940,18520,18520,18520,18510,604
|
|
20240924,122100,4393514210,18520,18520,18520,18520,52
|
|
20240924,122000,4392551170,18520,18510,18520,18510,337
|
|
20240924,121900,4386311790,18510,18510,18510,18500,93
|
|
20240924,121800,4384590390,18510,18520,18520,18510,513
|
|
20240924,121700,4375094680,18520,18510,18520,18510,600
|
|
20240924,121600,4363988590,18510,18510,18510,18500,43
|
|
20240924,121500,4363192680,18510,18520,18520,18500,772
|
|
20240924,121400,4348904090,18520,18520,18520,18510,462
|
|
20240924,121300,4340350230,18520,18520,18520,18510,42
|
|
20240924,121200,4339572730,18520,18520,18520,18520,139
|
|
20240924,121100,4336998450,18520,18510,18520,18510,60
|
|
20240924,121000,4335887740,18530,18490,18530,18490,2319
|
|
20240924,120900,4292943040,18520,18500,18520,18490,3511
|
|
20240924,120800,4228002810,18500,18480,18500,18480,607
|
|
20240924,120700,4216779750,18490,18490,18490,18470,11
|
|
20240924,120600,4216576540,18490,18490,18490,18480,223
|
|
20240924,120500,4212455370,18490,18470,18490,18470,329
|
|
20240924,120400,4206376820,18480,18480,18480,18470,133
|
|
20240924,120300,4203919360,18480,18480,18480,18470,48
|
|
20240924,120200,4203032350,18480,18480,18490,18480,328
|
|
20240924,120100,4196970190,18480,18480,18490,18480,209
|
|
20240924,120000,4193107710,18480,18480,18490,18480,494
|
|
20240924,115900,4183978410,18480,18470,18480,18470,270
|
|
20240924,115800,4178988830,18470,18470,18470,18460,600
|
|
20240924,115700,4167910310,18470,18460,18470,18460,38
|
|
20240924,115600,4167208620,18460,18470,18480,18460,386
|
|
20240924,115500,4160079150,18460,18460,18470,18460,124
|
|
20240924,115400,4157789460,18470,18460,18470,18460,642
|
|
20240924,115300,4145937600,18460,18460,18460,18440,108
|
|
20240924,115200,4143944600,18440,18450,18470,18440,700
|
|
20240924,115100,4131031780,18450,18450,18450,18450,6
|
|
20240924,115000,4130921080,18450,18450,18470,18440,471
|
|
20240924,114900,4122229640,18450,18440,18450,18440,51
|
|
20240924,114800,4121289180,18450,18450,18450,18440,281
|
|
20240924,114700,4116107240,18450,18460,18460,18450,171
|
|
20240924,114600,4112952270,18460,18460,18460,18450,274
|
|
20240924,114500,4107896820,18460,18460,18460,18450,129
|
|
20240924,114400,4105515860,18450,18460,18460,18450,127
|
|
20240924,114300,4103171540,18470,18460,18470,18450,214
|
|
20240924,114200,4099222050,18450,18450,18460,18450,487
|
|
20240924,114100,4090235640,18460,18460,18460,18460,58
|
|
20240924,114000,4089164960,18460,18450,18460,18440,464
|
|
20240924,113900,4080605440,18450,18450,18450,18440,80
|
|
20240924,113800,4079129830,18450,18450,18450,18440,330
|
|
20240924,113700,4073043920,18450,18450,18450,18440,56
|
|
20240924,113600,4072010750,18440,18460,18460,18440,268
|
|
20240924,113500,4067065070,18470,18480,18480,18460,280
|
|
20240924,113400,4061894420,18470,18440,18480,18430,2981
|
|
20240924,113300,4006844640,18440,18420,18440,18410,899
|
|
20240924,113200,3990277830,18420,18390,18430,18380,3201
|
|
20240924,113100,3931363020,18390,18390,18390,18370,5
|
|
20240924,113000,3931271110,18370,18370,18390,18360,430
|
|
20240924,112900,3923370980,18390,18370,18390,18370,12
|
|
20240924,112800,3923150460,18370,18370,18370,18370,99
|
|
20240924,112700,3921331830,18370,18380,18390,18370,340
|
|
20240924,112600,3915084210,18370,18370,18380,18370,104
|
|
20240924,112500,3913173120,18380,18390,18390,18380,330
|
|
20240924,112400,3907106550,18390,18380,18390,18370,521
|
|
20240924,112300,3897525540,18380,18390,18390,18380,285
|
|
20240924,112200,3892287170,18390,18370,18390,18370,371
|
|
20240924,112100,3885471820,18370,18370,18390,18370,255
|
|
20240924,112000,3880787160,18390,18390,18390,18370,726
|
|
20240924,111900,3867444440,18390,18390,18390,18380,245
|
|
20240924,111800,3862941110,18390,18380,18390,18380,216
|
|
20240924,111700,3858969460,18370,18360,18380,18360,962
|
|
20240924,111600,3841302580,18360,18360,18360,18360,78
|
|
20240924,111500,3839870500,18360,18340,18360,18330,880
|
|
20240924,111400,3823718830,18350,18350,18350,18330,55
|
|
20240924,111300,3822710050,18340,18330,18360,18330,495
|
|
20240924,111200,3813635790,18330,18330,18330,18320,81
|
|
20240924,111100,3812151100,18330,18310,18330,18310,1255
|
|
20240924,111000,3789159790,18310,18300,18320,18300,79
|
|
20240924,110900,3787713920,18300,18300,18320,18290,379
|
|
20240924,110800,3780779670,18300,18300,18300,18300,18
|
|
20240924,110700,3780450270,18300,18310,18310,18290,307
|
|
20240924,110600,3774834740,18300,18290,18310,18290,860
|
|
20240924,110500,3759097920,18290,18300,18300,18290,204
|
|
20240924,110400,3755365370,18310,18300,18320,18300,158
|
|
20240924,110300,3752473630,18290,18300,18300,18290,846
|
|
20240924,110200,3736995650,18300,18320,18320,18300,1208
|
|
20240924,110100,3714887140,18320,18320,18320,18310,791
|
|
20240924,110000,3700402650,18320,18320,18320,18320,53
|
|
20240924,105900,3699431690,18310,18320,18320,18310,961
|
|
20240924,105800,3681830090,18320,18320,18320,18320,787
|
|
20240924,105700,3667412250,18320,18320,18320,18320,781
|
|
20240924,105600,3653104330,18320,18330,18330,18320,230
|
|
20240924,105500,3648889730,18320,18350,18360,18320,2678
|
|
20240924,105400,3599787950,18350,18330,18350,18330,1217
|
|
20240924,105300,3577474280,18330,18330,18330,18320,690
|
|
20240924,105200,3564827830,18330,18350,18360,18330,1959
|
|
20240924,105100,3528900540,18350,18360,18360,18350,343
|
|
20240924,105000,3522604470,18360,18360,18360,18350,647
|
|
20240924,104900,3510727770,18360,18370,18380,18350,908
|
|
20240924,104800,3494051870,18370,18390,18390,18370,817
|
|
20240924,104700,3479034220,18380,18380,18380,18370,162
|
|
20240924,104600,3476058020,18380,18360,18390,18360,2438
|
|
20240924,104500,3431269880,18350,18320,18360,18310,1605
|
|
20240924,104400,3401841270,18320,18340,18340,18320,1205
|
|
20240924,104300,3379755000,18340,18340,18340,18330,364
|
|
20240924,104200,3373082570,18330,18340,18340,18320,1501
|
|
20240924,104100,3345574340,18320,18350,18350,18320,2662
|
|
20240924,104000,3296767300,18350,18370,18380,18340,1788
|
|
20240924,103900,3263933710,18380,18370,18380,18370,43
|
|
20240924,103800,3263143750,18360,18390,18390,18350,777
|
|
20240924,103700,3248868480,18400,18350,18400,18350,1079
|
|
20240924,103600,3229045670,18330,18450,18450,18300,6780
|
|
20240924,103500,3104513550,18450,18440,18450,18440,161
|
|
20240924,103400,3101543140,18440,18440,18470,18440,576
|
|
20240924,103300,3090916630,18440,18440,18440,18430,556
|
|
20240924,103200,3080664370,18440,18470,18470,18440,1427
|
|
20240924,103100,3054325440,18460,18470,18480,18460,843
|
|
20240924,103000,3038754780,18470,18480,18490,18470,625
|
|
20240924,102900,3027208130,18490,18490,18490,18490,145
|
|
20240924,102800,3024527080,18490,18470,18490,18470,1485
|
|
20240924,102700,2997098890,18470,18460,18470,18460,234
|
|
20240924,102600,2992777410,18470,18470,18480,18470,708
|
|
20240924,102500,2979700630,18470,18480,18500,18470,189
|
|
20240924,102400,2976207200,18480,18500,18500,18480,1050
|
|
20240924,102300,2956792970,18500,18520,18520,18500,252
|
|
20240924,102200,2952128830,18520,18490,18520,18480,866
|
|
20240924,102100,2936101830,18490,18500,18520,18490,870
|
|
20240924,102000,2920010700,18490,18440,18490,18440,1195
|
|
20240924,101900,2897930970,18440,18420,18490,18420,299
|
|
20240924,101800,2892416900,18420,18420,18420,18410,58
|
|
20240924,101700,2891348560,18410,18480,18490,18410,1203
|
|
20240924,101600,2869164470,18480,18400,18480,18400,117
|
|
20240924,101500,2867010870,18400,18480,18480,18400,562
|
|
20240924,101400,2856657540,18480,18370,18480,18370,1168
|
|
20240924,101300,2835120590,18380,18400,18410,18380,1255
|
|
20240924,101200,2812032240,18400,18380,18400,18380,673
|
|
20240924,101100,2799661340,18380,18380,18390,18380,610
|
|
20240924,101000,2788449340,18380,18380,18380,18380,750
|
|
20240924,100900,2774664340,18370,18390,18390,18370,869
|
|
20240924,100800,2758690820,18390,18390,18390,18380,329
|
|
20240924,100700,2752641520,18390,18400,18400,18380,2176
|
|
20240924,100600,2712613630,18400,18420,18440,18400,1731
|
|
20240924,100500,2680740200,18440,18450,18450,18420,1302
|
|
20240924,100400,2656742700,18440,18450,18450,18430,200
|
|
20240924,100300,2653055550,18450,18460,18480,18440,2114
|
|
20240924,100200,2614019850,18470,18480,18480,18460,2992
|
|
20240924,100100,2558733150,18480,18470,18480,18470,695
|
|
20240924,100000,2545891660,18460,18470,18480,18460,791
|
|
20240924,095900,2531284920,18460,18470,18470,18460,294
|
|
20240924,095800,2525856760,18450,18460,18470,18450,260
|
|
20240924,095700,2521057710,18470,18440,18470,18440,351
|
|
20240924,095600,2514583860,18440,18420,18440,18410,2098
|
|
20240924,095500,2475922360,18420,18450,18450,18420,702
|
|
20240924,095400,2462981230,18450,18450,18450,18440,781
|
|
20240924,095300,2448572180,18450,18470,18470,18450,263
|
|
20240924,095200,2443715930,18450,18500,18500,18450,1827
|
|
20240924,095100,2409971030,18490,18500,18500,18490,461
|
|
20240924,095000,2401442910,18500,18500,18500,18490,623
|
|
20240924,094900,2389920510,18500,18490,18500,18480,855
|
|
20240924,094800,2374112690,18480,18520,18520,18480,1794
|
|
20240924,094700,2340944860,18520,18510,18520,18510,747
|
|
20240924,094600,2327116500,18510,18540,18540,18510,713
|
|
20240924,094500,2313911120,18530,18550,18550,18530,486
|
|
20240924,094400,2304901950,18550,18550,18550,18540,1211
|
|
20240924,094300,2282445000,18550,18550,18550,18550,669
|
|
20240924,094200,2270035050,18540,18560,18560,18540,2637
|
|
20240924,094100,2221115830,18570,18610,18610,18560,1506
|
|
20240924,094000,2193131190,18610,18600,18610,18600,103
|
|
20240924,093900,2191214420,18600,18590,18620,18590,1470
|
|
20240924,093800,2163864190,18590,18610,18610,18580,1316
|
|
20240924,093700,2139396630,18610,18630,18630,18610,554
|
|
20240924,093600,2129083760,18640,18560,18640,18560,3242
|
|
20240924,093500,2068774240,18570,18580,18590,18570,968
|
|
20240924,093400,2050792650,18590,18590,18600,18590,1225
|
|
20240924,093300,2028018780,18590,18540,18610,18540,4236
|
|
20240924,093200,1949314230,18540,18530,18580,18530,1435
|
|
20240924,093100,1922706710,18530,18460,18530,18460,7966
|
|
20240924,093000,1775340580,18460,18460,18480,18450,527
|
|
20240924,092900,1765610060,18460,18490,18490,18460,4413
|
|
20240924,092800,1684057190,18490,18440,18490,18440,6240
|
|
20240924,092700,1568792320,18440,18420,18440,18420,1283
|
|
20240924,092600,1545145370,18420,18430,18430,18410,257
|
|
20240924,092500,1540410820,18430,18410,18440,18400,875
|
|
20240924,092400,1524295770,18420,18450,18450,18420,1810
|
|
20240924,092300,1490948760,18450,18440,18450,18440,177
|
|
20240924,092200,1487684350,18450,18460,18460,18420,2651
|
|
20240924,092100,1438815200,18460,18470,18470,18450,486
|
|
20240924,092000,1429845710,18460,18440,18470,18440,1651
|
|
20240924,091900,1399365900,18460,18440,18460,18430,307
|
|
20240924,091800,1393706100,18440,18480,18480,18430,2720
|
|
20240924,091700,1343520170,18480,18390,18480,18390,9864
|
|
20240924,091600,1161897610,18390,18350,18390,18350,4875
|
|
20240924,091500,1072318700,18370,18330,18370,18320,6836
|
|
20240924,091400,946858730,18330,18320,18330,18320,2561
|
|
20240924,091300,899920920,18320,18320,18320,18300,515
|
|
20240924,091200,890490010,18320,18320,18340,18290,338
|
|
20240924,091100,884298260,18310,18290,18310,18280,7800
|
|
20240924,091000,741533450,18280,18280,18280,18270,3964
|
|
20240924,090900,669071910,18280,18270,18300,18240,3469
|
|
20240924,090800,605739000,18270,18290,18300,18270,7148
|
|
20240924,090700,475101060,18270,18320,18330,18270,4566
|
|
20240924,090600,391565460,18320,18350,18370,18320,2046
|
|
20240924,090500,354030320,18350,18390,18400,18320,3685
|
|
20240924,090400,286367370,18390,18320,18390,18280,7131
|
|
20240924,090300,155591580,18320,18370,18370,18300,808
|
|
20240924,090200,140782110,18370,18310,18370,18310,2674
|
|
20240924,090100,91709140,18300,18340,18340,18280,1120
|
|
20240924,090000,71209240,18340,18250,18340,18250,3885
|