609 lines
32 KiB
CSV
609 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,190600,9495320480,13900,13900,13900,13900,63112
|
|
20240905,190500,9495320480,13900,13900,13900,13900,0
|
|
20240905,190400,9495320480,13900,13900,13900,13900,0
|
|
20240905,190300,9495320480,13900,13900,13900,13900,0
|
|
20240905,190200,9495320480,13900,13900,13900,13900,0
|
|
20240905,190100,9495320480,13900,13900,13900,13900,0
|
|
20240905,190000,9495320480,13900,13900,13900,13900,0
|
|
20240905,185900,9495320480,13900,13900,13900,13900,0
|
|
20240905,185800,9495320480,13900,13900,13900,13900,0
|
|
20240905,185700,9495320480,13900,13900,13900,13900,0
|
|
20240905,185600,9495320480,13900,13900,13900,13900,0
|
|
20240905,185500,9495320480,13900,13900,13900,13900,0
|
|
20240905,185400,9495320480,13900,13900,13900,13900,0
|
|
20240905,185300,9495320480,13900,13900,13900,13900,0
|
|
20240905,185200,9495320480,13900,13900,13900,13900,0
|
|
20240905,185100,9495320480,13900,13900,13900,13900,0
|
|
20240905,185000,9495320480,13900,13900,13900,13900,0
|
|
20240905,184900,9495320480,13900,13900,13900,13900,0
|
|
20240905,184800,9495320480,13900,13900,13900,13900,0
|
|
20240905,184700,9495320480,13900,13900,13900,13900,0
|
|
20240905,184600,9495320480,13900,13900,13900,13900,0
|
|
20240905,184500,9495320480,13900,13900,13900,13900,0
|
|
20240905,184400,9495320480,13900,13900,13900,13900,0
|
|
20240905,184300,9495320480,13900,13900,13900,13900,0
|
|
20240905,184200,9495320480,13900,13900,13900,13900,0
|
|
20240905,184100,9495320480,13900,13900,13900,13900,0
|
|
20240905,184000,9495320480,13900,13900,13900,13900,0
|
|
20240905,183900,9495320480,13900,13900,13900,13900,0
|
|
20240905,183800,9495320480,13900,13900,13900,13900,0
|
|
20240905,183700,9495320480,13900,13900,13900,13900,0
|
|
20240905,183600,9495320480,13900,13900,13900,13900,63112
|
|
20240905,183500,9495320480,13900,13900,13900,13900,0
|
|
20240905,183400,9495320480,13900,13900,13900,13900,0
|
|
20240905,183300,9495320480,13900,13900,13900,13900,0
|
|
20240905,183200,9495320480,13900,13900,13900,13900,0
|
|
20240905,183100,9495320480,13900,13900,13900,13900,0
|
|
20240905,183000,9495320480,13900,13900,13900,13900,0
|
|
20240905,182900,9495320480,13900,13900,13900,13900,0
|
|
20240905,182800,9495320480,13900,13900,13900,13900,0
|
|
20240905,182700,9495320480,13900,13900,13900,13900,0
|
|
20240905,182600,9495320480,13900,13900,13900,13900,0
|
|
20240905,182500,9495320480,13900,13900,13900,13900,0
|
|
20240905,182400,9495320480,13900,13900,13900,13900,0
|
|
20240905,182300,9495320480,13900,13900,13900,13900,0
|
|
20240905,182200,9495320480,13900,13900,13900,13900,0
|
|
20240905,182100,9495320480,13900,13900,13900,13900,0
|
|
20240905,182000,9495320480,13900,13900,13900,13900,0
|
|
20240905,181900,9495320480,13900,13900,13900,13900,0
|
|
20240905,181800,9495320480,13900,13900,13900,13900,0
|
|
20240905,181700,9495320480,13900,13900,13900,13900,0
|
|
20240905,181600,9495320480,13900,13900,13900,13900,0
|
|
20240905,181500,9495320480,13900,13900,13900,13900,0
|
|
20240905,181400,9495320480,13900,13900,13900,13900,0
|
|
20240905,181300,9495320480,13900,13900,13900,13900,0
|
|
20240905,181200,9495320480,13900,13900,13900,13900,0
|
|
20240905,181100,9495320480,13900,13900,13900,13900,0
|
|
20240905,181000,9495320480,13900,13900,13900,13900,0
|
|
20240905,180900,9495320480,13900,13900,13900,13900,0
|
|
20240905,180800,9495320480,13900,13900,13900,13900,0
|
|
20240905,180700,9495320480,13900,13900,13900,13900,0
|
|
20240905,180600,9495320480,13900,13900,13900,13900,63112
|
|
20240905,180500,9495320480,13900,13900,13900,13900,0
|
|
20240905,180400,9495320480,13900,13900,13900,13900,0
|
|
20240905,180300,9495320480,13900,13900,13900,13900,0
|
|
20240905,180200,9495320480,13900,13900,13900,13900,0
|
|
20240905,180100,9495320480,13900,13900,13900,13900,0
|
|
20240905,180000,9495320480,13900,13900,13900,13900,0
|
|
20240905,175900,9495320480,13900,13900,13900,13900,0
|
|
20240905,175800,9495320480,13900,13900,13900,13900,0
|
|
20240905,175700,9495320480,13900,13900,13900,13900,0
|
|
20240905,175600,9495320480,13900,13900,13900,13900,0
|
|
20240905,175500,9495320480,13900,13900,13900,13900,0
|
|
20240905,175400,9495320480,13900,13900,13900,13900,0
|
|
20240905,175300,9495320480,13900,13900,13900,13900,0
|
|
20240905,175200,9495320480,13900,13900,13900,13900,0
|
|
20240905,175100,9495320480,13900,13900,13900,13900,0
|
|
20240905,175000,9495320480,13900,13900,13900,13900,0
|
|
20240905,174900,9495320480,13900,13900,13900,13900,0
|
|
20240905,174800,9495320480,13900,13900,13900,13900,0
|
|
20240905,174700,9495320480,13900,13900,13900,13900,0
|
|
20240905,174600,9495320480,13900,13900,13900,13900,0
|
|
20240905,174500,9495320480,13900,13900,13900,13900,0
|
|
20240905,174400,9495320480,13900,13900,13900,13900,0
|
|
20240905,174300,9495320480,13900,13900,13900,13900,0
|
|
20240905,174200,9495320480,13900,13900,13900,13900,0
|
|
20240905,174100,9495320480,13900,13900,13900,13900,0
|
|
20240905,174000,9495320480,13900,13900,13900,13900,0
|
|
20240905,173900,9495320480,13900,13900,13900,13900,0
|
|
20240905,173800,9495320480,13900,13900,13900,13900,0
|
|
20240905,173700,9495320480,13900,13900,13900,13900,0
|
|
20240905,173600,9495320480,13900,13900,13900,13900,63112
|
|
20240905,173500,9495320480,13900,13900,13900,13900,0
|
|
20240905,173400,9495320480,13900,13900,13900,13900,0
|
|
20240905,173300,9495320480,13900,13900,13900,13900,0
|
|
20240905,173200,9495320480,13900,13900,13900,13900,0
|
|
20240905,173100,9495320480,13900,13900,13900,13900,0
|
|
20240905,173000,9495320480,13900,13900,13900,13900,0
|
|
20240905,172900,9495320480,13900,13900,13900,13900,0
|
|
20240905,172800,9495320480,13900,13900,13900,13900,0
|
|
20240905,172700,9495320480,13900,13900,13900,13900,0
|
|
20240905,172600,9495320480,13900,13900,13900,13900,0
|
|
20240905,172500,9495320480,13900,13900,13900,13900,0
|
|
20240905,172400,9495320480,13900,13900,13900,13900,0
|
|
20240905,172300,9495320480,13900,13900,13900,13900,0
|
|
20240905,172200,9495320480,13900,13900,13900,13900,0
|
|
20240905,172100,9495320480,13900,13900,13900,13900,0
|
|
20240905,172000,9495320480,13900,13900,13900,13900,0
|
|
20240905,171900,9495320480,13900,13900,13900,13900,0
|
|
20240905,171800,9495320480,13900,13900,13900,13900,0
|
|
20240905,171700,9495320480,13900,13900,13900,13900,0
|
|
20240905,171600,9495320480,13900,13900,13900,13900,0
|
|
20240905,171500,9495320480,13900,13900,13900,13900,0
|
|
20240905,171400,9495320480,13900,13900,13900,13900,0
|
|
20240905,171300,9495320480,13900,13900,13900,13900,0
|
|
20240905,171200,9495320480,13900,13900,13900,13900,0
|
|
20240905,171100,9495320480,13900,13900,13900,13900,0
|
|
20240905,171000,9495320480,13900,13900,13900,13900,0
|
|
20240905,170900,9495320480,13900,13900,13900,13900,0
|
|
20240905,170800,9495320480,13900,13900,13900,13900,0
|
|
20240905,170700,9495320480,13900,13900,13900,13900,0
|
|
20240905,170600,9495320480,13900,13900,13900,13900,63112
|
|
20240905,170500,9495320480,13900,13900,13900,13900,0
|
|
20240905,170400,9495320480,13900,13900,13900,13900,0
|
|
20240905,170300,9495320480,13900,13900,13900,13900,0
|
|
20240905,170200,9495320480,13900,13900,13900,13900,0
|
|
20240905,170100,9495320480,13900,13900,13900,13900,0
|
|
20240905,170000,9495320480,13900,13900,13900,13900,0
|
|
20240905,165900,9495320480,13900,13900,13900,13900,0
|
|
20240905,165800,9495320480,13900,13900,13900,13900,0
|
|
20240905,165700,9495320480,13900,13900,13900,13900,0
|
|
20240905,165600,9495320480,13900,13900,13900,13900,0
|
|
20240905,165500,9495320480,13900,13900,13900,13900,0
|
|
20240905,165400,9495320480,13900,13900,13900,13900,0
|
|
20240905,165300,9495320480,13900,13900,13900,13900,0
|
|
20240905,165200,9495320480,13900,13900,13900,13900,0
|
|
20240905,165100,9495320480,13900,13900,13900,13900,0
|
|
20240905,165000,9495320480,13900,13900,13900,13900,0
|
|
20240905,164900,9495320480,13900,13900,13900,13900,0
|
|
20240905,164800,9495320480,13900,13900,13900,13900,0
|
|
20240905,164700,9495320480,13900,13900,13900,13900,0
|
|
20240905,164600,9495320480,13900,13900,13900,13900,0
|
|
20240905,164500,9495320480,13900,13900,13900,13900,0
|
|
20240905,164400,9495320480,13900,13900,13900,13900,0
|
|
20240905,164300,9495320480,13900,13900,13900,13900,0
|
|
20240905,164200,9495320480,13900,13900,13900,13900,0
|
|
20240905,164100,9495320480,13900,13900,13900,13900,0
|
|
20240905,164000,9495320480,13900,13900,13900,13900,0
|
|
20240905,163900,9495320480,13900,13900,13900,13900,0
|
|
20240905,163800,9495320480,13900,13900,13900,13900,0
|
|
20240905,163700,9495320480,13900,13900,13900,13900,0
|
|
20240905,163600,9495320480,13900,13900,13900,13900,63112
|
|
20240905,163500,9495320480,13900,13900,13900,13900,0
|
|
20240905,163400,9495320480,13900,13900,13900,13900,0
|
|
20240905,163300,9495320480,13900,13900,13900,13900,0
|
|
20240905,163200,9495320480,13900,13900,13900,13900,0
|
|
20240905,163100,9495320480,13900,13900,13900,13900,0
|
|
20240905,163000,9495320480,13900,13900,13900,13900,0
|
|
20240905,162900,9495320480,13900,13900,13900,13900,0
|
|
20240905,162800,9495320480,13900,13900,13900,13900,0
|
|
20240905,162700,9495320480,13900,13900,13900,13900,0
|
|
20240905,162600,9495320480,13900,13900,13900,13900,0
|
|
20240905,162500,9495320480,13900,13900,13900,13900,0
|
|
20240905,162400,9495320480,13900,13900,13900,13900,0
|
|
20240905,162300,9495320480,13900,13900,13900,13900,0
|
|
20240905,162200,9495320480,13900,13900,13900,13900,0
|
|
20240905,162100,9495320480,13900,13900,13900,13900,0
|
|
20240905,162000,9495320480,13900,13900,13900,13900,0
|
|
20240905,161900,9495320480,13900,13900,13900,13900,0
|
|
20240905,161800,9495320480,13900,13900,13900,13900,0
|
|
20240905,161700,9495320480,13900,13900,13900,13900,0
|
|
20240905,161600,9495320480,13900,13900,13900,13900,0
|
|
20240905,161500,9495320480,13900,13900,13900,13900,0
|
|
20240905,161400,9495320480,13900,13900,13900,13900,0
|
|
20240905,161300,9495320480,13900,13900,13900,13900,0
|
|
20240905,161200,9495320480,13900,13900,13900,13900,0
|
|
20240905,161100,9495320480,13900,13900,13900,13900,0
|
|
20240905,161000,9495320480,13900,13900,13900,13900,0
|
|
20240905,160900,9495320480,13900,13900,13900,13900,0
|
|
20240905,160800,9495320480,13900,13900,13900,13900,0
|
|
20240905,160700,9495320480,13900,13900,13900,13900,0
|
|
20240905,160600,9495320480,13900,13900,13900,13900,63112
|
|
20240905,160500,9495320480,13900,13900,13900,13900,0
|
|
20240905,160400,9495320480,13900,13900,13900,13900,0
|
|
20240905,160300,9495320480,13900,13900,13900,13900,0
|
|
20240905,160200,9495320480,13900,13900,13900,13900,0
|
|
20240905,160100,9495320480,13900,13900,13900,13900,0
|
|
20240905,160000,9495320480,13900,13900,13900,13900,0
|
|
20240905,155900,9495320480,13900,13900,13900,13900,0
|
|
20240905,155800,9495320480,13900,13900,13900,13900,0
|
|
20240905,155700,9495320480,13900,13900,13900,13900,0
|
|
20240905,155600,9495320480,13900,13900,13900,13900,0
|
|
20240905,155500,9495320480,13900,13900,13900,13900,0
|
|
20240905,155400,9495320480,13900,13900,13900,13900,0
|
|
20240905,155300,9495320480,13900,13900,13900,13900,0
|
|
20240905,155200,9495320480,13900,13900,13900,13900,0
|
|
20240905,155100,9495320480,13900,13900,13900,13900,0
|
|
20240905,155000,9495320480,13900,13900,13900,13900,0
|
|
20240905,154900,9495320480,13900,13900,13900,13900,0
|
|
20240905,154800,9495320480,13900,13900,13900,13900,0
|
|
20240905,154700,9495320480,13900,13900,13900,13900,0
|
|
20240905,154600,9495320480,13900,13900,13900,13900,0
|
|
20240905,154500,9495320480,13900,13900,13900,13900,0
|
|
20240905,154400,9495320480,13900,13900,13900,13900,0
|
|
20240905,154300,9495320480,13900,13900,13900,13900,0
|
|
20240905,154200,9495320480,13900,13900,13900,13900,0
|
|
20240905,154100,9495320480,13900,13900,13900,13900,0
|
|
20240905,154000,9495320480,13900,13900,13900,13900,0
|
|
20240905,153900,9495320480,13900,13900,13900,13900,0
|
|
20240905,153800,9495320480,13900,13900,13900,13900,0
|
|
20240905,153700,9495320480,13900,13900,13900,13900,0
|
|
20240905,153600,9495320480,13900,13900,13900,13900,63112
|
|
20240905,153500,9495320480,13900,13900,13900,13900,0
|
|
20240905,153400,9495320480,13900,13900,13900,13900,0
|
|
20240905,153300,9495320480,13900,13900,13900,13900,0
|
|
20240905,153200,9495320480,13900,13900,13900,13900,0
|
|
20240905,153100,9495320480,13900,13900,13900,13900,0
|
|
20240905,153000,9495320480,13900,13900,13900,13900,63112
|
|
20240905,152900,8618063680,13920,13920,13920,13920,0
|
|
20240905,152800,8618063680,13920,13920,13920,13920,0
|
|
20240905,152700,8618063680,13920,13920,13920,13920,0
|
|
20240905,152600,8618063680,13920,13920,13920,13920,0
|
|
20240905,152500,8618063680,13920,13920,13920,13920,0
|
|
20240905,152400,8618063680,13920,13920,13920,13920,0
|
|
20240905,152300,8618063680,13920,13920,13920,13920,0
|
|
20240905,152200,8618063680,13920,13920,13920,13920,0
|
|
20240905,152100,8618063680,13920,13920,13920,13920,0
|
|
20240905,152000,8618063680,13920,13920,13920,13920,0
|
|
20240905,151900,8618063680,13920,13920,13920,13900,3413
|
|
20240905,151800,8570579670,13920,13900,13920,13900,409
|
|
20240905,151700,8564887700,13920,13890,13920,13890,6489
|
|
20240905,151600,8474680400,13890,13890,13900,13890,531
|
|
20240905,151500,8467304550,13890,13900,13900,13890,4119
|
|
20240905,151400,8410052310,13900,13900,13910,13890,2318
|
|
20240905,151300,8377833890,13890,13900,13900,13890,3741
|
|
20240905,151200,8325865350,13900,13900,13900,13900,3196
|
|
20240905,151100,8281440950,13900,13900,13910,13900,581
|
|
20240905,151000,8273364930,13900,13910,13910,13900,249
|
|
20240905,150900,8269903640,13910,13900,13910,13900,722
|
|
20240905,150800,8259862400,13900,13900,13910,13900,267
|
|
20240905,150700,8256151070,13900,13900,13900,13900,293
|
|
20240905,150600,8252078370,13900,13900,13910,13900,83
|
|
20240905,150500,8250924610,13900,13900,13910,13900,260
|
|
20240905,150400,8247310600,13900,13900,13910,13900,888
|
|
20240905,150300,8234967340,13900,13900,13910,13900,100
|
|
20240905,150200,8233577160,13900,13900,13900,13900,83
|
|
20240905,150100,8232423460,13900,13900,13910,13900,417
|
|
20240905,150000,8226623830,13890,13900,13900,13890,1243
|
|
20240905,145900,8209346890,13900,13910,13910,13900,1634
|
|
20240905,145800,8186634270,13900,13910,13910,13900,229
|
|
20240905,145700,8183449390,13900,13910,13910,13900,161
|
|
20240905,145600,8181211210,13900,13910,13910,13890,1718
|
|
20240905,145500,8157331340,13910,13900,13910,13900,245
|
|
20240905,145400,8153924260,13900,13900,13910,13900,429
|
|
20240905,145300,8147958100,13900,13900,13910,13900,175
|
|
20240905,145200,8145525100,13900,13900,13910,13900,2263
|
|
20240905,145100,8114068270,13900,13900,13910,13900,352
|
|
20240905,145000,8109174160,13900,13910,13910,13900,4478
|
|
20240905,144900,8046925750,13900,13910,13920,13900,839
|
|
20240905,144800,8035254720,13900,13900,13910,13900,872
|
|
20240905,144700,8023126250,13900,13900,13910,13900,677
|
|
20240905,144600,8013713470,13910,13900,13910,13900,1839
|
|
20240905,144500,7988133820,13900,13900,13910,13900,240
|
|
20240905,144400,7984796490,13900,13910,13910,13900,3442
|
|
20240905,144300,7936918560,13910,13910,13920,13910,463
|
|
20240905,144200,7930474200,13910,13910,13920,13910,208
|
|
20240905,144100,7927579540,13910,13910,13920,13910,434
|
|
20240905,144000,7921540530,13910,13920,13920,13910,519
|
|
20240905,143900,7914317940,13910,13920,13920,13910,207
|
|
20240905,143800,7911438220,13910,13910,13920,13910,186
|
|
20240905,143700,7908849870,13910,13920,13920,13910,261
|
|
20240905,143600,7905217260,13910,13910,13920,13910,330
|
|
20240905,143500,7900624510,13920,13910,13920,13910,107
|
|
20240905,143400,7899135820,13910,13910,13910,13900,1749
|
|
20240905,143300,7874808050,13900,13900,13910,13900,620
|
|
20240905,143200,7866185680,13900,13910,13910,13900,146
|
|
20240905,143100,7864155170,13900,13910,13910,13900,167
|
|
20240905,143000,7861832720,13900,13900,13910,13900,606
|
|
20240905,142900,7853409040,13900,13900,13910,13900,227
|
|
20240905,142800,7850252540,13900,13900,13910,13900,241
|
|
20240905,142700,7846901550,13900,13910,13910,13890,2939
|
|
20240905,142600,7806030570,13910,13910,13910,13910,49
|
|
20240905,142500,7805348980,13910,13910,13920,13910,992
|
|
20240905,142400,7791549170,13910,13900,13920,13900,204
|
|
20240905,142300,7788710220,13910,13900,13920,13900,1459
|
|
20240905,142200,7768415910,13900,13910,13910,13900,800
|
|
20240905,142100,7757293530,13920,13900,13920,13900,656
|
|
20240905,142000,7748168820,13900,13890,13920,13890,4035
|
|
20240905,141900,7692052320,13890,13890,13900,13880,286
|
|
20240905,141800,7688080020,13880,13890,13900,13880,582
|
|
20240905,141700,7679995260,13900,13890,13900,13890,1943
|
|
20240905,141600,7653004120,13890,13880,13900,13880,4015
|
|
20240905,141500,7597219760,13890,13890,13890,13880,310
|
|
20240905,141400,7592915770,13880,13880,13890,13870,1653
|
|
20240905,141300,7569969900,13870,13870,13880,13870,273
|
|
20240905,141200,7566181840,13870,13880,13880,13870,644
|
|
20240905,141100,7557244590,13870,13870,13880,13870,7758
|
|
20240905,141000,7449639920,13890,13880,13890,13870,540
|
|
20240905,140900,7442143210,13880,13880,13880,13870,614
|
|
20240905,140800,7433621600,13870,13870,13890,13870,1243
|
|
20240905,140700,7416366510,13880,13870,13880,13870,1587
|
|
20240905,140600,7394342030,13870,13880,13880,13870,1708
|
|
20240905,140500,7370639310,13870,13890,13890,13870,12877
|
|
20240905,140400,7191889920,13880,13890,13900,13880,4532
|
|
20240905,140300,7128946120,13890,13910,13910,13890,9915
|
|
20240905,140200,6991109590,13910,13910,13920,13910,8411
|
|
20240905,140100,6874111490,13910,13920,13930,13910,1814
|
|
20240905,140000,6848861240,13920,13930,13930,13920,1234
|
|
20240905,135900,6831680240,13920,13930,13930,13920,1079
|
|
20240905,135800,6816651880,13930,13920,13930,13920,1078
|
|
20240905,135700,6801641160,13920,13920,13930,13920,208
|
|
20240905,135600,6798744070,13920,13930,13930,13920,900
|
|
20240905,135500,6786208190,13920,13930,13930,13920,566
|
|
20240905,135400,6778325970,13920,13920,13930,13920,585
|
|
20240905,135300,6770178450,13920,13930,13930,13920,450
|
|
20240905,135200,6763911250,13920,13930,13930,13920,566
|
|
20240905,135100,6756028150,13930,13920,13930,13910,905
|
|
20240905,135000,6743426190,13920,13930,13930,13910,1536
|
|
20240905,134900,6722043640,13930,13920,13930,13920,973
|
|
20240905,134800,6708492250,13920,13920,13930,13920,304
|
|
20240905,134700,6704258380,13920,13920,13930,13910,1784
|
|
20240905,134600,6679408610,13930,13920,13930,13920,559
|
|
20240905,134500,6671624290,13910,13920,13920,13910,723
|
|
20240905,134400,6661560740,13920,13930,13930,13920,3417
|
|
20240905,134300,6613989940,13920,13920,13930,13920,495
|
|
20240905,134200,6607096070,13920,13920,13940,13920,756
|
|
20240905,134100,6596564600,13920,13930,13940,13920,259
|
|
20240905,134000,6592956140,13920,13920,13930,13920,496
|
|
20240905,133900,6586047340,13920,13930,13940,13920,2706
|
|
20240905,133800,6548349830,13930,13940,13940,13930,502
|
|
20240905,133700,6541353280,13930,13940,13940,13930,1465
|
|
20240905,133600,6520931840,13930,13940,13940,13930,322
|
|
20240905,133500,6516444640,13930,13940,13940,13930,1058
|
|
20240905,133400,6501696710,13950,13940,13950,13940,1431
|
|
20240905,133300,6481741050,13940,13950,13950,13940,1948
|
|
20240905,133200,6454566900,13950,13950,13960,13950,777
|
|
20240905,133100,6443721250,13950,13950,13960,13950,732
|
|
20240905,133000,6433506050,13950,13960,13960,13950,786
|
|
20240905,132900,6422535380,13960,13950,13960,13940,1804
|
|
20240905,132800,6397366660,13950,13950,13960,13940,521
|
|
20240905,132700,6390098000,13950,13950,13960,13940,801
|
|
20240905,132600,6378921310,13950,13940,13960,13940,949
|
|
20240905,132500,6365684630,13940,13960,13960,13940,1258
|
|
20240905,132400,6348129900,13950,13960,13960,13940,538
|
|
20240905,132300,6340623980,13950,13960,13960,13940,1482
|
|
20240905,132200,6319948790,13960,13950,13960,13950,1287
|
|
20240905,132100,6301982790,13950,13950,13960,13940,1062
|
|
20240905,132000,6287166420,13940,13950,13950,13940,1632
|
|
20240905,131900,6264400520,13950,13940,13950,13940,953
|
|
20240905,131800,6251108940,13940,13950,13950,13940,597
|
|
20240905,131700,6242781420,13950,13940,13950,13940,542
|
|
20240905,131600,6235222320,13940,13940,13950,13940,506
|
|
20240905,131500,6228164850,13950,13940,13950,13930,1030
|
|
20240905,131400,6213806380,13930,13940,13950,13930,374
|
|
20240905,131300,6208592050,13930,13950,13950,13930,944
|
|
20240905,131200,6195429310,13940,13930,13950,13930,435
|
|
20240905,131100,6189363960,13930,13930,13950,13930,1008
|
|
20240905,131000,6175310350,13940,13930,13940,13930,1817
|
|
20240905,130900,6149988500,13930,13930,13940,13930,221
|
|
20240905,130800,6146908490,13940,13930,13940,13930,904
|
|
20240905,130700,6134307030,13940,13940,13940,13930,1298
|
|
20240905,130600,6116213200,13930,13940,13950,13930,4351
|
|
20240905,130500,6055558530,13940,13940,13950,13940,994
|
|
20240905,130400,6041694910,13940,13940,13950,13940,2914
|
|
20240905,130300,6001071190,13940,13940,13950,13940,1600
|
|
20240905,130200,5978757980,13940,13940,13940,13940,2167
|
|
20240905,130100,5948550000,13930,13940,13940,13930,1110
|
|
20240905,130000,5933079180,13940,13950,13950,13940,4470
|
|
20240905,125900,5870763420,13950,13940,13950,13930,3196
|
|
20240905,125800,5826214650,13940,13910,13940,13910,9130
|
|
20240905,125700,5699087920,13920,13920,13930,13920,4045
|
|
20240905,125600,5642778000,13920,13930,13930,13920,3467
|
|
20240905,125500,5594501180,13920,13930,13930,13920,430
|
|
20240905,125400,5588511330,13930,13930,13930,13920,800
|
|
20240905,125300,5577368050,13930,13930,13930,13920,554
|
|
20240905,125200,5569650910,13920,13930,13930,13920,2878
|
|
20240905,125100,5529585900,13930,13940,13940,13930,1552
|
|
20240905,125000,5507959610,13930,13950,13950,13930,932
|
|
20240905,124900,5494973900,13950,13940,13950,13940,710
|
|
20240905,124800,5485074590,13940,13940,13940,13930,2067
|
|
20240905,124700,5456260680,13930,13940,13950,13930,2025
|
|
20240905,124600,5428044000,13950,13940,13950,13940,915
|
|
20240905,124500,5415286780,13940,13940,13940,13930,550
|
|
20240905,124400,5407623880,13940,13940,13940,13940,1122
|
|
20240905,124300,5391983200,13940,13930,13940,13930,224
|
|
20240905,124200,5388861760,13940,13940,13940,13920,2134
|
|
20240905,124100,5359138830,13940,13940,13950,13940,960
|
|
20240905,124000,5345755710,13940,13940,13940,13930,825
|
|
20240905,123900,5334255250,13940,13940,13940,13930,954
|
|
20240905,123800,5320956700,13930,13930,13940,13930,364
|
|
20240905,123700,5315883010,13930,13940,13940,13930,1115
|
|
20240905,123600,5300346630,13940,13940,13940,13940,655
|
|
20240905,123500,5291215930,13940,13930,13940,13930,356
|
|
20240905,123400,5286253330,13940,13930,13940,13930,758
|
|
20240905,123300,5275686820,13940,13950,13950,13940,711
|
|
20240905,123200,5265772970,13950,13940,13950,13930,1585
|
|
20240905,123100,5243677540,13950,13940,13950,13940,2049
|
|
20240905,123000,5215107110,13950,13970,13970,13950,882
|
|
20240905,122900,5202797540,13960,13950,13960,13950,406
|
|
20240905,122800,5197129830,13960,13960,13960,13940,936
|
|
20240905,122700,5184070120,13960,13950,13960,13940,452
|
|
20240905,122600,5177763800,13950,13950,13970,13940,6288
|
|
20240905,122500,5089996830,13950,13950,13960,13950,2223
|
|
20240905,122400,5058978970,13960,13960,13960,13950,1189
|
|
20240905,122300,5042385740,13940,13950,13960,13940,613
|
|
20240905,122200,5033833920,13960,13950,13960,13940,1940
|
|
20240905,122100,5006767260,13950,13950,13950,13940,440
|
|
20240905,122000,5000630130,13950,13950,13950,13940,1354
|
|
20240905,121900,4981747230,13950,13960,13960,13940,574
|
|
20240905,121800,4973738990,13960,13950,13960,13950,553
|
|
20240905,121700,4966021250,13950,13950,13950,13930,1468
|
|
20240905,121600,4945554310,13950,13950,13960,13950,559
|
|
20240905,121500,4937756240,13930,13950,13950,13930,1306
|
|
20240905,121400,4919549350,13950,13950,13950,13940,921
|
|
20240905,121300,4906708430,13940,13940,13950,13940,787
|
|
20240905,121200,4895730060,13950,13940,13960,13940,763
|
|
20240905,121100,4885084430,13950,13950,13960,13940,502
|
|
20240905,121000,4878082460,13940,13950,13960,13940,1229
|
|
20240905,120900,4860941500,13950,13940,13950,13940,1264
|
|
20240905,120800,4843315100,13950,13940,13960,13940,989
|
|
20240905,120700,4829522750,13960,13940,13960,13940,659
|
|
20240905,120600,4820327360,13950,13950,13960,13940,339
|
|
20240905,120500,4815598250,13960,13950,13960,13930,836
|
|
20240905,120400,4803938960,13950,13950,13960,13940,565
|
|
20240905,120300,4796058170,13940,13930,13950,13930,563
|
|
20240905,120200,4788206300,13950,13940,13950,13940,799
|
|
20240905,120100,4777068220,13930,13940,13950,13930,1219
|
|
20240905,120000,4760074060,13940,13940,13940,13930,622
|
|
20240905,115900,4751404680,13940,13940,13940,13930,653
|
|
20240905,115800,4742301900,13950,13940,13950,13940,595
|
|
20240905,115700,4734002860,13940,13950,13950,13930,1285
|
|
20240905,115600,4716096440,13950,13940,13950,13930,1421
|
|
20240905,115500,4696287030,13940,13930,13940,13930,376
|
|
20240905,115400,4691045600,13940,13940,13940,13930,793
|
|
20240905,115300,4679991240,13940,13940,13940,13930,712
|
|
20240905,115200,4670066010,13930,13930,13930,13930,185
|
|
20240905,115100,4667488960,13930,13950,13950,13930,1500
|
|
20240905,115000,4646585280,13950,13950,13950,13940,213
|
|
20240905,114900,4643613960,13950,13950,13950,13930,848
|
|
20240905,114800,4631786960,13960,13950,13960,13940,1031
|
|
20240905,114700,4617399680,13950,13950,13950,13940,515
|
|
20240905,114600,4610215450,13940,13950,13950,13940,969
|
|
20240905,114500,4596697950,13950,13940,13950,13940,968
|
|
20240905,114400,4583195210,13950,13940,13950,13940,1068
|
|
20240905,114300,4568300220,13940,13940,13940,13940,1630
|
|
20240905,114200,4545578020,13940,13930,13940,13930,719
|
|
20240905,114100,4535559600,13930,13940,13940,13930,1197
|
|
20240905,114000,4518883600,13940,13940,13940,13930,610
|
|
20240905,113900,4510380240,13940,13930,13940,13920,432
|
|
20240905,113800,4504359670,13920,13930,13930,13920,276
|
|
20240905,113700,4500515030,13930,13920,13930,13920,843
|
|
20240905,113600,4488773580,13930,13930,13930,13920,504
|
|
20240905,113500,4481752900,13920,13930,13940,13920,761
|
|
20240905,113400,4471151190,13930,13930,13930,13920,413
|
|
20240905,113300,4465398330,13930,13930,13930,13920,1769
|
|
20240905,113200,4440767590,13930,13930,13940,13930,1469
|
|
20240905,113100,4420295470,13930,13940,13940,13930,856
|
|
20240905,113000,4408369390,13940,13940,13940,13940,687
|
|
20240905,112900,4398792610,13950,13940,13950,13930,3408
|
|
20240905,112800,4351252680,13940,13950,13950,13930,363
|
|
20240905,112700,4346191850,13950,13960,13960,13940,1661
|
|
20240905,112600,4323018160,13960,13950,13960,13950,453
|
|
20240905,112500,4316696450,13950,13950,13950,13940,990
|
|
20240905,112400,4302887060,13950,13950,13950,13950,447
|
|
20240905,112300,4296651410,13950,13930,13950,13930,2805
|
|
20240905,112200,4257536330,13940,13940,13950,13930,827
|
|
20240905,112100,4246008250,13940,13930,13940,13920,3591
|
|
20240905,112000,4195970140,13930,13930,13930,13910,3517
|
|
20240905,111900,4147025920,13940,13930,13940,13930,663
|
|
20240905,111800,4137789260,13930,13930,13940,13920,658
|
|
20240905,111700,4128622240,13940,13930,13940,13920,1766
|
|
20240905,111600,4104031400,13930,13930,13930,13920,552
|
|
20240905,111500,4096342370,13940,13930,13940,13920,1823
|
|
20240905,111400,4070961090,13930,13930,13930,13920,532
|
|
20240905,111300,4063550350,13940,13940,13940,13920,873
|
|
20240905,111200,4051387340,13940,13940,13940,13930,1051
|
|
20240905,111100,4036743560,13930,13940,13940,13930,1162
|
|
20240905,111000,4020552970,13940,13940,13940,13930,1749
|
|
20240905,110900,3996181170,13940,13940,13940,13940,688
|
|
20240905,110800,3986590450,13930,13930,13940,13930,1955
|
|
20240905,110700,3959351800,13940,13950,13950,13930,4022
|
|
20240905,110600,3903305900,13960,13960,13960,13950,1014
|
|
20240905,110500,3889155460,13960,13960,13970,13950,1034
|
|
20240905,110400,3874721800,13970,13960,13970,13940,2332
|
|
20240905,110300,3842174900,13950,13960,13960,13940,1883
|
|
20240905,110200,3815908880,13960,13950,13960,13950,225
|
|
20240905,110100,3812767900,13960,13960,13960,13950,669
|
|
20240905,110000,3803429220,13960,13950,13960,13950,1441
|
|
20240905,105900,3783315390,13950,13940,13960,13940,195
|
|
20240905,105800,3780595760,13960,13960,13960,13940,2996
|
|
20240905,105700,3738813040,13960,13960,13960,13950,268
|
|
20240905,105600,3735071850,13940,13950,13960,13940,927
|
|
20240905,105500,3722140390,13950,13950,13960,13940,1148
|
|
20240905,105400,3706123250,13960,13960,13960,13950,835
|
|
20240905,105300,3694470750,13960,13960,13960,13940,937
|
|
20240905,105200,3681393310,13960,13950,13960,13940,6074
|
|
20240905,105100,3596638820,13960,13960,13960,13960,848
|
|
20240905,105000,3584800740,13960,13960,13960,13950,694
|
|
20240905,104900,3575113500,13960,13970,13970,13960,598
|
|
20240905,104800,3566762230,13960,13980,13980,13960,2589
|
|
20240905,104700,3530601970,13980,13970,13980,13970,298
|
|
20240905,104600,3526437000,13970,13970,13970,13960,1219
|
|
20240905,104500,3509407580,13970,13970,13980,13960,600
|
|
20240905,104400,3501025890,13970,13970,13980,13970,966
|
|
20240905,104300,3487525470,13970,13970,13980,13960,5217
|
|
20240905,104200,3414644900,13970,13970,13970,13960,771
|
|
20240905,104100,3403874290,13970,13970,13970,13960,997
|
|
20240905,104000,3389947620,13970,13960,13970,13960,542
|
|
20240905,103900,3382376910,13970,13970,13970,13960,1198
|
|
20240905,103800,3365641510,13970,13960,13970,13960,3067
|
|
20240905,103700,3322822050,13960,13960,13960,13960,2278
|
|
20240905,103600,3291021170,13960,13960,13960,13950,676
|
|
20240905,103500,3281584270,13960,13960,13960,13950,902
|
|
20240905,103400,3268997350,13960,13950,13960,13950,924
|
|
20240905,103300,3256101460,13960,13950,13960,13950,662
|
|
20240905,103200,3246863670,13960,13950,13960,13950,858
|
|
20240905,103100,3234887730,13950,13950,13960,13950,884
|
|
20240905,103000,3222552590,13960,13960,13960,13950,1229
|
|
20240905,102900,3205403200,13950,13960,13960,13950,1156
|
|
20240905,102800,3189268970,13960,13960,13960,13950,607
|
|
20240905,102700,3180795950,13960,13950,13960,13950,1230
|
|
20240905,102600,3163627500,13950,13950,13960,13950,1196
|
|
20240905,102500,3146941150,13950,13940,13950,13940,2062
|
|
20240905,102400,3118176850,13950,13940,13950,13940,649
|
|
20240905,102300,3109124430,13950,13950,13950,13940,534
|
|
20240905,102200,3101675650,13950,13940,13950,13940,1106
|
|
20240905,102100,3086253640,13940,13940,13950,13930,554
|
|
20240905,102000,3078529990,13940,13940,13950,13940,1928
|
|
20240905,101900,3051653590,13950,13950,13960,13950,2415
|
|
20240905,101800,3017962000,13950,13950,13960,13950,2619
|
|
20240905,101700,2981415400,13960,13960,13960,13950,644
|
|
20240905,101600,2972426880,13960,13950,13960,13940,1067
|
|
20240905,101500,2957540160,13950,13960,13960,13950,1245
|
|
20240905,101400,2940167670,13960,13960,13960,13950,415
|
|
20240905,101300,2934374780,13960,13970,13970,13940,1298
|
|
20240905,101200,2916260990,13960,13960,13960,13950,1296
|
|
20240905,101100,2898170420,13960,13960,13960,13950,1378
|
|
20240905,101000,2878939020,13960,13950,13960,13940,923
|
|
20240905,100900,2866060840,13950,13950,13950,13940,439
|
|
20240905,100800,2859936850,13950,13960,13960,13950,1322
|
|
20240905,100700,2841488790,13960,13950,13960,13950,2363
|
|
20240905,100600,2808521060,13960,13950,13960,13940,1344
|
|
20240905,100500,2789766830,13960,13950,13960,13940,2650
|
|
20240905,100400,2752798840,13950,13950,13950,13940,1005
|
|
20240905,100300,2738785150,13950,13950,13950,13940,1535
|
|
20240905,100200,2717374340,13950,13950,13950,13940,795
|
|
20240905,100100,2706285540,13940,13940,13950,13930,4049
|
|
20240905,100000,2649850720,13940,13920,13940,13920,2607
|
|
20240905,095900,2613515940,13930,13920,13930,13920,265
|
|
20240905,095800,2609825060,13920,13930,13930,13920,1203
|
|
20240905,095700,2593068370,13940,13930,13940,13930,5063
|
|
20240905,095600,2522539390,13930,13930,13940,13920,1361
|
|
20240905,095500,2503575840,13920,13920,13930,13920,209
|
|
20240905,095400,2500665260,13920,13920,13930,13920,1380
|
|
20240905,095300,2481444190,13920,13920,13930,13910,3062
|
|
20240905,095200,2438823140,13920,13920,13930,13920,461
|
|
20240905,095100,2432404380,13920,13910,13920,13900,5040
|
|
20240905,095000,2362289940,13910,13910,13910,13900,211
|
|
20240905,094900,2359355810,13900,13900,13900,13890,2447
|
|
20240905,094800,2325343550,13900,13900,13900,13890,337
|
|
20240905,094700,2320661310,13900,13900,13900,13890,1704
|
|
20240905,094600,2296986080,13900,13900,13900,13890,373
|
|
20240905,094500,2291801850,13900,13890,13900,13880,1137
|
|
20240905,094400,2276004590,13890,13900,13910,13880,7914
|
|
20240905,094300,2166073940,13900,13900,13910,13900,1617
|
|
20240905,094200,2143595490,13900,13900,13910,13890,512
|
|
20240905,094100,2136479320,13900,13910,13910,13890,2567
|
|
20240905,094000,2100798530,13900,13920,13920,13900,1401
|
|
20240905,093900,2081315750,13910,13910,13920,13900,1626
|
|
20240905,093800,2058704360,13910,13900,13920,13900,574
|
|
20240905,093700,2050721610,13910,13900,13910,13890,3881
|
|
20240905,093600,1996771710,13900,13890,13900,13890,497
|
|
20240905,093500,1989865210,13900,13910,13910,13890,605
|
|
20240905,093400,1981453320,13910,13900,13910,13890,273
|
|
20240905,093300,1977658090,13900,13900,13910,13900,2530
|
|
20240905,093200,1942486970,13900,13900,13900,13890,2979
|
|
20240905,093100,1901097120,13900,13890,13900,13890,836
|
|
20240905,093000,1889479120,13900,13900,13900,13890,285
|
|
20240905,092900,1885519760,13890,13900,13900,13890,2587
|
|
20240905,092800,1849584980,13900,13900,13900,13890,1040
|
|
20240905,092700,1835132920,13900,13900,13900,13890,1022
|
|
20240905,092600,1820933290,13890,13890,13900,13880,3592
|
|
20240905,092500,1771039100,13880,13890,13890,13880,1992
|
|
20240905,092400,1743382430,13890,13860,13890,13860,992
|
|
20240905,092300,1729615660,13870,13910,13910,13860,28694
|
|
20240905,092200,1331311570,13900,13930,13930,13900,2456
|
|
20240905,092100,1297148590,13930,13920,13930,13910,8618
|
|
20240905,092000,1177223640,13920,13920,13920,13910,2166
|
|
20240905,091900,1147077830,13930,13900,13930,13900,4807
|
|
20240905,091800,1080169770,13900,13910,13910,13900,1288
|
|
20240905,091700,1062262830,13900,13900,13910,13890,2252
|
|
20240905,091600,1030971750,13910,13910,13910,13890,5317
|
|
20240905,091500,957056760,13910,13910,13920,13900,8282
|
|
20240905,091400,841904480,13910,13910,13920,13910,3734
|
|
20240905,091300,789959830,13910,13910,13920,13910,2308
|
|
20240905,091200,757843820,13910,13920,13930,13910,3240
|
|
20240905,091100,712772940,13910,13910,13950,13910,5506
|
|
20240905,091000,636049420,13910,13920,13920,13910,945
|
|
20240905,090900,622900200,13920,13910,13920,13910,1503
|
|
20240905,090800,601991700,13920,13960,13960,13920,4607
|
|
20240905,090700,537756230,13960,13970,13980,13960,3097
|
|
20240905,090600,494491870,13970,13980,13980,13960,1874
|
|
20240905,090500,468314870,13970,13970,13980,13970,1926
|
|
20240905,090400,441403860,13960,13940,13960,13920,8842
|
|
20240905,090300,318156370,13940,13920,13950,13920,886
|
|
20240905,090200,305801910,13930,13910,13940,13910,6449
|
|
20240905,090100,216074420,13950,13920,13950,13900,5505
|
|
20240905,090000,139463890,13900,13900,13920,13890,10030
|