609 lines
33 KiB
CSV
609 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,190600,11749017070,13750,13750,13750,13750,20606
|
|
20240909,190500,11749017070,13750,13750,13750,13750,0
|
|
20240909,190400,11749017070,13750,13750,13750,13750,0
|
|
20240909,190300,11749017070,13750,13750,13750,13750,0
|
|
20240909,190200,11749017070,13750,13750,13750,13750,0
|
|
20240909,190100,11749017070,13750,13750,13750,13750,0
|
|
20240909,190000,11749017070,13750,13750,13750,13750,0
|
|
20240909,185900,11749017070,13750,13750,13750,13750,0
|
|
20240909,185800,11749017070,13750,13750,13750,13750,0
|
|
20240909,185700,11749017070,13750,13750,13750,13750,0
|
|
20240909,185600,11749017070,13750,13750,13750,13750,0
|
|
20240909,185500,11749017070,13750,13750,13750,13750,0
|
|
20240909,185400,11749017070,13750,13750,13750,13750,0
|
|
20240909,185300,11749017070,13750,13750,13750,13750,0
|
|
20240909,185200,11749017070,13750,13750,13750,13750,0
|
|
20240909,185100,11749017070,13750,13750,13750,13750,0
|
|
20240909,185000,11749017070,13750,13750,13750,13750,0
|
|
20240909,184900,11749017070,13750,13750,13750,13750,0
|
|
20240909,184800,11749017070,13750,13750,13750,13750,0
|
|
20240909,184700,11749017070,13750,13750,13750,13750,0
|
|
20240909,184600,11749017070,13750,13750,13750,13750,0
|
|
20240909,184500,11749017070,13750,13750,13750,13750,0
|
|
20240909,184400,11749017070,13750,13750,13750,13750,0
|
|
20240909,184300,11749017070,13750,13750,13750,13750,0
|
|
20240909,184200,11749017070,13750,13750,13750,13750,0
|
|
20240909,184100,11749017070,13750,13750,13750,13750,0
|
|
20240909,184000,11749017070,13750,13750,13750,13750,0
|
|
20240909,183900,11749017070,13750,13750,13750,13750,0
|
|
20240909,183800,11749017070,13750,13750,13750,13750,0
|
|
20240909,183700,11749017070,13750,13750,13750,13750,0
|
|
20240909,183600,11749017070,13750,13750,13750,13750,20606
|
|
20240909,183500,11749017070,13750,13750,13750,13750,0
|
|
20240909,183400,11749017070,13750,13750,13750,13750,0
|
|
20240909,183300,11749017070,13750,13750,13750,13750,0
|
|
20240909,183200,11749017070,13750,13750,13750,13750,0
|
|
20240909,183100,11749017070,13750,13750,13750,13750,0
|
|
20240909,183000,11749017070,13750,13750,13750,13750,0
|
|
20240909,182900,11749017070,13750,13750,13750,13750,0
|
|
20240909,182800,11749017070,13750,13750,13750,13750,0
|
|
20240909,182700,11749017070,13750,13750,13750,13750,0
|
|
20240909,182600,11749017070,13750,13750,13750,13750,0
|
|
20240909,182500,11749017070,13750,13750,13750,13750,0
|
|
20240909,182400,11749017070,13750,13750,13750,13750,0
|
|
20240909,182300,11749017070,13750,13750,13750,13750,0
|
|
20240909,182200,11749017070,13750,13750,13750,13750,0
|
|
20240909,182100,11749017070,13750,13750,13750,13750,0
|
|
20240909,182000,11749017070,13750,13750,13750,13750,0
|
|
20240909,181900,11749017070,13750,13750,13750,13750,0
|
|
20240909,181800,11749017070,13750,13750,13750,13750,0
|
|
20240909,181700,11749017070,13750,13750,13750,13750,0
|
|
20240909,181600,11749017070,13750,13750,13750,13750,0
|
|
20240909,181500,11749017070,13750,13750,13750,13750,0
|
|
20240909,181400,11749017070,13750,13750,13750,13750,0
|
|
20240909,181300,11749017070,13750,13750,13750,13750,0
|
|
20240909,181200,11749017070,13750,13750,13750,13750,0
|
|
20240909,181100,11749017070,13750,13750,13750,13750,0
|
|
20240909,181000,11749017070,13750,13750,13750,13750,0
|
|
20240909,180900,11749017070,13750,13750,13750,13750,0
|
|
20240909,180800,11749017070,13750,13750,13750,13750,0
|
|
20240909,180700,11749017070,13750,13750,13750,13750,0
|
|
20240909,180600,11749017070,13750,13750,13750,13750,20606
|
|
20240909,180500,11749017070,13750,13750,13750,13750,0
|
|
20240909,180400,11749017070,13750,13750,13750,13750,0
|
|
20240909,180300,11749017070,13750,13750,13750,13750,0
|
|
20240909,180200,11749017070,13750,13750,13750,13750,0
|
|
20240909,180100,11749017070,13750,13750,13750,13750,0
|
|
20240909,180000,11749017070,13750,13750,13750,13750,0
|
|
20240909,175900,11749017070,13750,13750,13750,13750,0
|
|
20240909,175800,11749017070,13750,13750,13750,13750,0
|
|
20240909,175700,11749017070,13750,13750,13750,13750,0
|
|
20240909,175600,11749017070,13750,13750,13750,13750,0
|
|
20240909,175500,11749017070,13750,13750,13750,13750,0
|
|
20240909,175400,11749017070,13750,13750,13750,13750,0
|
|
20240909,175300,11749017070,13750,13750,13750,13750,0
|
|
20240909,175200,11749017070,13750,13750,13750,13750,0
|
|
20240909,175100,11749017070,13750,13750,13750,13750,0
|
|
20240909,175000,11749017070,13750,13750,13750,13750,0
|
|
20240909,174900,11749017070,13750,13750,13750,13750,0
|
|
20240909,174800,11749017070,13750,13750,13750,13750,0
|
|
20240909,174700,11749017070,13750,13750,13750,13750,0
|
|
20240909,174600,11749017070,13750,13750,13750,13750,0
|
|
20240909,174500,11749017070,13750,13750,13750,13750,0
|
|
20240909,174400,11749017070,13750,13750,13750,13750,0
|
|
20240909,174300,11749017070,13750,13750,13750,13750,0
|
|
20240909,174200,11749017070,13750,13750,13750,13750,0
|
|
20240909,174100,11749017070,13750,13750,13750,13750,0
|
|
20240909,174000,11749017070,13750,13750,13750,13750,0
|
|
20240909,173900,11749017070,13750,13750,13750,13750,0
|
|
20240909,173800,11749017070,13750,13750,13750,13750,0
|
|
20240909,173700,11749017070,13750,13750,13750,13750,0
|
|
20240909,173600,11749017070,13750,13750,13750,13750,20606
|
|
20240909,173500,11749017070,13750,13750,13750,13750,0
|
|
20240909,173400,11749017070,13750,13750,13750,13750,0
|
|
20240909,173300,11749017070,13750,13750,13750,13750,0
|
|
20240909,173200,11749017070,13750,13750,13750,13750,0
|
|
20240909,173100,11749017070,13750,13750,13750,13750,0
|
|
20240909,173000,11749017070,13750,13750,13750,13750,0
|
|
20240909,172900,11749017070,13750,13750,13750,13750,0
|
|
20240909,172800,11749017070,13750,13750,13750,13750,0
|
|
20240909,172700,11749017070,13750,13750,13750,13750,0
|
|
20240909,172600,11749017070,13750,13750,13750,13750,0
|
|
20240909,172500,11749017070,13750,13750,13750,13750,0
|
|
20240909,172400,11749017070,13750,13750,13750,13750,0
|
|
20240909,172300,11749017070,13750,13750,13750,13750,0
|
|
20240909,172200,11749017070,13750,13750,13750,13750,0
|
|
20240909,172100,11749017070,13750,13750,13750,13750,0
|
|
20240909,172000,11749017070,13750,13750,13750,13750,0
|
|
20240909,171900,11749017070,13750,13750,13750,13750,0
|
|
20240909,171800,11749017070,13750,13750,13750,13750,0
|
|
20240909,171700,11749017070,13750,13750,13750,13750,0
|
|
20240909,171600,11749017070,13750,13750,13750,13750,0
|
|
20240909,171500,11749017070,13750,13750,13750,13750,0
|
|
20240909,171400,11749017070,13750,13750,13750,13750,0
|
|
20240909,171300,11749017070,13750,13750,13750,13750,0
|
|
20240909,171200,11749017070,13750,13750,13750,13750,0
|
|
20240909,171100,11749017070,13750,13750,13750,13750,0
|
|
20240909,171000,11749017070,13750,13750,13750,13750,0
|
|
20240909,170900,11749017070,13750,13750,13750,13750,0
|
|
20240909,170800,11749017070,13750,13750,13750,13750,0
|
|
20240909,170700,11749017070,13750,13750,13750,13750,0
|
|
20240909,170600,11749017070,13750,13750,13750,13750,20606
|
|
20240909,170500,11749017070,13750,13750,13750,13750,0
|
|
20240909,170400,11749017070,13750,13750,13750,13750,0
|
|
20240909,170300,11749017070,13750,13750,13750,13750,0
|
|
20240909,170200,11749017070,13750,13750,13750,13750,0
|
|
20240909,170100,11749017070,13750,13750,13750,13750,0
|
|
20240909,170000,11749017070,13750,13750,13750,13750,0
|
|
20240909,165900,11749017070,13750,13750,13750,13750,0
|
|
20240909,165800,11749017070,13750,13750,13750,13750,0
|
|
20240909,165700,11749017070,13750,13750,13750,13750,0
|
|
20240909,165600,11749017070,13750,13750,13750,13750,0
|
|
20240909,165500,11749017070,13750,13750,13750,13750,0
|
|
20240909,165400,11749017070,13750,13750,13750,13750,0
|
|
20240909,165300,11749017070,13750,13750,13750,13750,0
|
|
20240909,165200,11749017070,13750,13750,13750,13750,0
|
|
20240909,165100,11749017070,13750,13750,13750,13750,0
|
|
20240909,165000,11749017070,13750,13750,13750,13750,0
|
|
20240909,164900,11749017070,13750,13750,13750,13750,0
|
|
20240909,164800,11749017070,13750,13750,13750,13750,0
|
|
20240909,164700,11749017070,13750,13750,13750,13750,0
|
|
20240909,164600,11749017070,13750,13750,13750,13750,0
|
|
20240909,164500,11749017070,13750,13750,13750,13750,0
|
|
20240909,164400,11749017070,13750,13750,13750,13750,0
|
|
20240909,164300,11749017070,13750,13750,13750,13750,0
|
|
20240909,164200,11749017070,13750,13750,13750,13750,0
|
|
20240909,164100,11749017070,13750,13750,13750,13750,0
|
|
20240909,164000,11749017070,13750,13750,13750,13750,0
|
|
20240909,163900,11749017070,13750,13750,13750,13750,0
|
|
20240909,163800,11749017070,13750,13750,13750,13750,0
|
|
20240909,163700,11749017070,13750,13750,13750,13750,0
|
|
20240909,163600,11749017070,13750,13750,13750,13750,20606
|
|
20240909,163500,11749017070,13750,13750,13750,13750,0
|
|
20240909,163400,11749017070,13750,13750,13750,13750,0
|
|
20240909,163300,11749017070,13750,13750,13750,13750,0
|
|
20240909,163200,11749017070,13750,13750,13750,13750,0
|
|
20240909,163100,11749017070,13750,13750,13750,13750,0
|
|
20240909,163000,11749017070,13750,13750,13750,13750,0
|
|
20240909,162900,11749017070,13750,13750,13750,13750,0
|
|
20240909,162800,11749017070,13750,13750,13750,13750,0
|
|
20240909,162700,11749017070,13750,13750,13750,13750,0
|
|
20240909,162600,11749017070,13750,13750,13750,13750,0
|
|
20240909,162500,11749017070,13750,13750,13750,13750,0
|
|
20240909,162400,11749017070,13750,13750,13750,13750,0
|
|
20240909,162300,11749017070,13750,13750,13750,13750,0
|
|
20240909,162200,11749017070,13750,13750,13750,13750,0
|
|
20240909,162100,11749017070,13750,13750,13750,13750,0
|
|
20240909,162000,11749017070,13750,13750,13750,13750,0
|
|
20240909,161900,11749017070,13750,13750,13750,13750,0
|
|
20240909,161800,11749017070,13750,13750,13750,13750,0
|
|
20240909,161700,11749017070,13750,13750,13750,13750,0
|
|
20240909,161600,11749017070,13750,13750,13750,13750,0
|
|
20240909,161500,11749017070,13750,13750,13750,13750,0
|
|
20240909,161400,11749017070,13750,13750,13750,13750,0
|
|
20240909,161300,11749017070,13750,13750,13750,13750,0
|
|
20240909,161200,11749017070,13750,13750,13750,13750,0
|
|
20240909,161100,11749017070,13750,13750,13750,13750,0
|
|
20240909,161000,11749017070,13750,13750,13750,13750,0
|
|
20240909,160900,11749017070,13750,13750,13750,13750,0
|
|
20240909,160800,11749017070,13750,13750,13750,13750,0
|
|
20240909,160700,11749017070,13750,13750,13750,13750,0
|
|
20240909,160600,11749017070,13750,13750,13750,13750,20606
|
|
20240909,160500,11749017070,13750,13750,13750,13750,0
|
|
20240909,160400,11749017070,13750,13750,13750,13750,0
|
|
20240909,160300,11749017070,13750,13750,13750,13750,0
|
|
20240909,160200,11749017070,13750,13750,13750,13750,0
|
|
20240909,160100,11749017070,13750,13750,13750,13750,0
|
|
20240909,160000,11749017070,13750,13750,13750,13750,0
|
|
20240909,155900,11749017070,13750,13750,13750,13750,0
|
|
20240909,155800,11749017070,13750,13750,13750,13750,0
|
|
20240909,155700,11749017070,13750,13750,13750,13750,0
|
|
20240909,155600,11749017070,13750,13750,13750,13750,0
|
|
20240909,155500,11749017070,13750,13750,13750,13750,0
|
|
20240909,155400,11749017070,13750,13750,13750,13750,0
|
|
20240909,155300,11749017070,13750,13750,13750,13750,0
|
|
20240909,155200,11749017070,13750,13750,13750,13750,0
|
|
20240909,155100,11749017070,13750,13750,13750,13750,0
|
|
20240909,155000,11749017070,13750,13750,13750,13750,0
|
|
20240909,154900,11749017070,13750,13750,13750,13750,0
|
|
20240909,154800,11749017070,13750,13750,13750,13750,0
|
|
20240909,154700,11749017070,13750,13750,13750,13750,0
|
|
20240909,154600,11749017070,13750,13750,13750,13750,0
|
|
20240909,154500,11749017070,13750,13750,13750,13750,0
|
|
20240909,154400,11749017070,13750,13750,13750,13750,0
|
|
20240909,154300,11749017070,13750,13750,13750,13750,0
|
|
20240909,154200,11749017070,13750,13750,13750,13750,0
|
|
20240909,154100,11749017070,13750,13750,13750,13750,0
|
|
20240909,154000,11749017070,13750,13750,13750,13750,0
|
|
20240909,153900,11749017070,13750,13750,13750,13750,0
|
|
20240909,153800,11749017070,13750,13750,13750,13750,0
|
|
20240909,153700,11749017070,13750,13750,13750,13750,0
|
|
20240909,153600,11749017070,13750,13750,13750,13750,20606
|
|
20240909,153500,11749017070,13750,13750,13750,13750,0
|
|
20240909,153400,11749017070,13750,13750,13750,13750,0
|
|
20240909,153300,11749017070,13750,13750,13750,13750,0
|
|
20240909,153200,11749017070,13750,13750,13750,13750,0
|
|
20240909,153100,11749017070,13750,13750,13750,13750,0
|
|
20240909,153000,11749017070,13750,13750,13750,13750,20606
|
|
20240909,152900,11465684570,13750,13750,13750,13750,0
|
|
20240909,152800,11465684570,13750,13750,13750,13750,0
|
|
20240909,152700,11465684570,13750,13750,13750,13750,0
|
|
20240909,152600,11465684570,13750,13750,13750,13750,0
|
|
20240909,152500,11465684570,13750,13750,13750,13750,0
|
|
20240909,152400,11465684570,13750,13750,13750,13750,0
|
|
20240909,152300,11465684570,13750,13750,13750,13750,0
|
|
20240909,152200,11465684570,13750,13750,13750,13750,0
|
|
20240909,152100,11465684570,13750,13750,13750,13750,0
|
|
20240909,152000,11465684570,13750,13750,13750,13750,0
|
|
20240909,151900,11465684570,13750,13740,13750,13740,2220
|
|
20240909,151800,11435174200,13740,13740,13740,13740,121
|
|
20240909,151700,11433511660,13740,13740,13740,13730,1537
|
|
20240909,151600,11412398440,13730,13730,13740,13720,9446
|
|
20240909,151500,11282704830,13730,13730,13730,13720,2204
|
|
20240909,151400,11252450460,13730,13730,13730,13720,618
|
|
20240909,151300,11243971020,13730,13720,13730,13720,861
|
|
20240909,151200,11232157600,13730,13720,13730,13720,3267
|
|
20240909,151100,11187333390,13720,13720,13720,13710,227
|
|
20240909,151000,11184220010,13720,13720,13720,13710,186
|
|
20240909,150900,11181668160,13710,13720,13720,13710,300
|
|
20240909,150800,11177554670,13720,13720,13720,13710,301
|
|
20240909,150700,11173427610,13720,13730,13730,13720,1115
|
|
20240909,150600,11158123760,13740,13710,13740,13700,4343
|
|
20240909,150500,11098568210,13710,13710,13710,13700,2582
|
|
20240909,150400,11063192560,13710,13710,13710,13700,118
|
|
20240909,150300,11061574820,13700,13710,13710,13700,382
|
|
20240909,150200,11056337780,13710,13700,13710,13700,1280
|
|
20240909,150100,11038792980,13710,13690,13710,13690,688
|
|
20240909,150000,11029366740,13690,13690,13700,13690,1251
|
|
20240909,145900,11012239730,13690,13700,13710,13690,1989
|
|
20240909,145800,10984999620,13700,13700,13700,13690,1679
|
|
20240909,145700,10962012190,13690,13690,13710,13680,4474
|
|
20240909,145600,10900761840,13680,13680,13690,13670,1485
|
|
20240909,145500,10880447000,13680,13680,13690,13680,1653
|
|
20240909,145400,10857833460,13680,13680,13690,13680,2548
|
|
20240909,145300,10822969630,13680,13680,13690,13670,1666
|
|
20240909,145200,10800183430,13690,13700,13700,13670,1390
|
|
20240909,145100,10781164890,13690,13680,13700,13680,4945
|
|
20240909,145000,10713497020,13670,13670,13680,13670,1619
|
|
20240909,144900,10691361010,13670,13670,13680,13670,3013
|
|
20240909,144800,10650157860,13680,13670,13680,13670,1629
|
|
20240909,144700,10627887980,13670,13680,13680,13670,1845
|
|
20240909,144600,10602662330,13680,13680,13690,13670,2975
|
|
20240909,144500,10561968540,13670,13670,13680,13670,1856
|
|
20240909,144400,10536595270,13680,13670,13680,13670,2252
|
|
20240909,144300,10505803400,13670,13680,13690,13670,1775
|
|
20240909,144200,10481529370,13680,13680,13690,13670,1500
|
|
20240909,144100,10461017320,13690,13690,13690,13680,1845
|
|
20240909,144000,10435777640,13680,13680,13690,13680,2221
|
|
20240909,143900,10405385540,13680,13670,13690,13670,2247
|
|
20240909,143800,10374651130,13670,13690,13690,13670,1554
|
|
20240909,143700,10353398820,13690,13680,13690,13670,2590
|
|
20240909,143600,10317984650,13670,13680,13680,13670,1767
|
|
20240909,143500,10293824400,13680,13670,13690,13670,2619
|
|
20240909,143400,10258014690,13670,13680,13690,13670,1729
|
|
20240909,143300,10234372780,13680,13690,13690,13670,2331
|
|
20240909,143200,10202488360,13690,13680,13690,13670,2105
|
|
20240909,143100,10173695530,13680,13680,13690,13670,2045
|
|
20240909,143000,10145724810,13690,13690,13690,13670,2040
|
|
20240909,142900,10117814580,13680,13690,13700,13680,2889
|
|
20240909,142800,10078285750,13690,13700,13700,13680,2075
|
|
20240909,142700,10049892520,13700,13700,13700,13680,3380
|
|
20240909,142600,10003605250,13690,13680,13700,13680,2043
|
|
20240909,142500,9975644410,13690,13680,13690,13680,1693
|
|
20240909,142400,9952478800,13680,13680,13690,13670,2722
|
|
20240909,142300,9915244790,13680,13680,13680,13670,2945
|
|
20240909,142200,9874975610,13670,13680,13690,13670,3064
|
|
20240909,142100,9833063090,13680,13690,13690,13680,2076
|
|
20240909,142000,9804662410,13680,13680,13690,13680,1389
|
|
20240909,141900,9785659830,13690,13690,13690,13680,1994
|
|
20240909,141800,9758380410,13690,13690,13700,13680,1612
|
|
20240909,141700,9736320040,13690,13680,13700,13680,3188
|
|
20240909,141600,9692688750,13680,13700,13700,13680,2521
|
|
20240909,141500,9658195510,13700,13690,13700,13680,1625
|
|
20240909,141400,9635951370,13690,13690,13700,13680,1816
|
|
20240909,141300,9611098840,13690,13690,13700,13680,1596
|
|
20240909,141200,9589256970,13690,13700,13700,13690,1837
|
|
20240909,141100,9564102040,13710,13700,13710,13700,1930
|
|
20240909,141000,9537660880,13710,13710,13710,13700,1979
|
|
20240909,140900,9510547350,13700,13700,13710,13700,1939
|
|
20240909,140800,9483982040,13700,13690,13710,13690,9257
|
|
20240909,140700,9357160470,13690,13690,13690,13680,2963
|
|
20240909,140600,9316611880,13700,13690,13700,13690,2708
|
|
20240909,140500,9279529710,13700,13680,13700,13680,3283
|
|
20240909,140400,9234587410,13680,13680,13690,13670,2698
|
|
20240909,140300,9197673740,13670,13690,13690,13670,8039
|
|
20240909,140200,9087714320,13680,13690,13690,13680,2814
|
|
20240909,140100,9049206740,13690,13690,13690,13680,7453
|
|
20240909,140000,8947186040,13690,13690,13700,13690,2617
|
|
20240909,135900,8911356580,13690,13700,13710,13690,13897
|
|
20240909,135800,8720953170,13710,13720,13720,13700,15610
|
|
20240909,135700,8506871800,13720,13720,13730,13720,3207
|
|
20240909,135600,8462857720,13730,13720,13740,13720,2278
|
|
20240909,135500,8431598900,13730,13730,13740,13720,2867
|
|
20240909,135400,8392234210,13740,13730,13740,13730,2322
|
|
20240909,135300,8360350710,13740,13740,13750,13730,1956
|
|
20240909,135200,8333476530,13740,13750,13760,13740,356
|
|
20240909,135100,8328581950,13750,13750,13760,13750,704
|
|
20240909,135000,8318901920,13750,13770,13790,13750,2412
|
|
20240909,134900,8285676410,13770,13750,13780,13750,10669
|
|
20240909,134800,8138895730,13750,13730,13750,13730,6352
|
|
20240909,134700,8051619650,13730,13730,13740,13730,97
|
|
20240909,134600,8050287660,13730,13730,13740,13730,21
|
|
20240909,134500,8049999290,13730,13740,13740,13730,652
|
|
20240909,134400,8041047290,13730,13730,13740,13730,166
|
|
20240909,134300,8038767290,13730,13730,13740,13730,195
|
|
20240909,134200,8036089660,13730,13740,13740,13730,1508
|
|
20240909,134100,8015370530,13730,13730,13740,13720,980
|
|
20240909,134000,8001915100,13730,13730,13740,13730,482
|
|
20240909,133900,7995297150,13730,13730,13740,13730,674
|
|
20240909,133800,7986042810,13730,13740,13740,13720,325
|
|
20240909,133700,7981580450,13730,13730,13740,13730,248
|
|
20240909,133600,7978175380,13740,13730,13740,13720,358
|
|
20240909,133500,7973260050,13730,13730,13740,13730,6043
|
|
20240909,133400,7890288620,13730,13730,13740,13730,108
|
|
20240909,133300,7888805500,13740,13730,13740,13730,61
|
|
20240909,133200,7887967900,13740,13730,13740,13730,81
|
|
20240909,133100,7886855720,13730,13740,13740,13730,19
|
|
20240909,133000,7886594740,13730,13730,13740,13730,277
|
|
20240909,132900,7882791310,13730,13730,13740,13730,274
|
|
20240909,132800,7879029250,13730,13740,13740,13730,125
|
|
20240909,132700,7877312780,13740,13740,13740,13730,190
|
|
20240909,132600,7874702960,13740,13740,13740,13730,162
|
|
20240909,132500,7872478040,13720,13730,13740,13720,75
|
|
20240909,132400,7871447570,13740,13740,13740,13720,948
|
|
20240909,132300,7858431590,13740,13740,13760,13730,3059
|
|
20240909,132200,7816405020,13760,13750,13760,13730,486
|
|
20240909,132100,7809726570,13750,13760,13760,13730,1354
|
|
20240909,132000,7791111310,13740,13740,13760,13740,66
|
|
20240909,131900,7790203230,13760,13740,13760,13730,2503
|
|
20240909,131800,7755821280,13740,13770,13770,13740,326
|
|
20240909,131700,7751339980,13740,13770,13770,13740,2436
|
|
20240909,131600,7717838760,13770,13750,13770,13740,1874
|
|
20240909,131500,7692056540,13750,13740,13750,13740,531
|
|
20240909,131400,7684760580,13750,13760,13770,13740,6020
|
|
20240909,131300,7601983870,13780,13760,13780,13760,2551
|
|
20240909,131200,7566872390,13760,13750,13760,13740,2952
|
|
20240909,131100,7526280320,13750,13750,13750,13740,151
|
|
20240909,131000,7524204820,13750,13750,13750,13740,137
|
|
20240909,130900,7522321090,13750,13730,13750,13730,3294
|
|
20240909,130800,7477077250,13720,13720,13730,13720,679
|
|
20240909,130700,7467755350,13730,13720,13730,13720,21
|
|
20240909,130600,7467467050,13730,13730,13730,13720,599
|
|
20240909,130500,7459243540,13730,13730,13730,13720,83
|
|
20240909,130400,7458103960,13730,13720,13730,13720,92
|
|
20240909,130300,7456840870,13720,13730,13730,13720,171
|
|
20240909,130200,7454493790,13730,13720,13730,13720,10
|
|
20240909,130100,7454356530,13720,13730,13730,13720,15
|
|
20240909,130000,7454150600,13720,13720,13730,13720,2923
|
|
20240909,125900,7414035760,13720,13720,13720,13720,711
|
|
20240909,125800,7404280840,13720,13720,13720,13710,542
|
|
20240909,125700,7396846830,13710,13720,13720,13710,468
|
|
20240909,125600,7390430510,13720,13720,13720,13710,314
|
|
20240909,125500,7386124930,13720,13720,13720,13710,403
|
|
20240909,125400,7380596800,13720,13710,13720,13710,348
|
|
20240909,125300,7375824040,13720,13710,13720,13710,95
|
|
20240909,125200,7374521380,13720,13720,13720,13710,44
|
|
20240909,125100,7373917800,13720,13720,13720,13710,247
|
|
20240909,125000,7370528970,13720,13720,13720,13710,995
|
|
20240909,124900,7356878300,13720,13730,13730,13720,1264
|
|
20240909,124800,7339536200,13730,13720,13730,13720,170
|
|
20240909,124700,7337202110,13730,13730,13730,13720,412
|
|
20240909,124600,7331546080,13730,13730,13730,13730,526
|
|
20240909,124500,7324324100,13730,13720,13730,13720,163
|
|
20240909,124400,7322087360,13720,13730,13730,13720,1028
|
|
20240909,124300,7307972940,13730,13730,13730,13720,131
|
|
20240909,124200,7306175060,13730,13730,13730,13720,151
|
|
20240909,124100,7304102560,13730,13730,13730,13720,54
|
|
20240909,124000,7303361150,13720,13730,13730,13720,1424
|
|
20240909,123900,7283821580,13730,13730,13740,13720,686
|
|
20240909,123800,7274403530,13730,13730,13730,13720,94
|
|
20240909,123700,7273112930,13730,13730,13730,13720,206
|
|
20240909,123600,7270285290,13730,13730,13730,13730,19
|
|
20240909,123500,7270024420,13730,13720,13730,13720,734
|
|
20240909,123400,7259953930,13710,13720,13720,13710,257
|
|
20240909,123300,7256428660,13720,13720,13720,13720,244
|
|
20240909,123200,7253080980,13720,13710,13720,13710,610
|
|
20240909,123100,7244712710,13720,13720,13720,13710,277
|
|
20240909,123000,7240912280,13720,13720,13720,13720,1069
|
|
20240909,122900,7226245600,13720,13710,13720,13710,436
|
|
20240909,122800,7220266380,13710,13720,13720,13710,53
|
|
20240909,122700,7219539620,13720,13720,13720,13710,168
|
|
20240909,122600,7217234830,13720,13720,13720,13710,197
|
|
20240909,122500,7214532900,13710,13720,13720,13710,433
|
|
20240909,122400,7208594430,13720,13710,13720,13710,253
|
|
20240909,122300,7205124200,13720,13720,13730,13710,212
|
|
20240909,122200,7202214320,13720,13720,13720,13710,69
|
|
20240909,122100,7201267840,13720,13730,13730,13710,108
|
|
20240909,122000,7199786230,13710,13720,13730,13710,6011
|
|
20240909,121900,7117271820,13720,13720,13730,13720,197
|
|
20240909,121800,7114568920,13720,13730,13730,13720,241
|
|
20240909,121700,7111260910,13730,13730,13730,13720,307
|
|
20240909,121600,7107046060,13730,13730,13730,13720,790
|
|
20240909,121500,7096200260,13730,13720,13730,13720,321
|
|
20240909,121400,7091795540,13730,13730,13730,13720,848
|
|
20240909,121300,7080159800,13730,13730,13730,13720,102
|
|
20240909,121200,7078760240,13730,13720,13730,13720,106
|
|
20240909,121100,7077305610,13730,13720,13740,13720,1112
|
|
20240909,121000,7062038220,13730,13720,13740,13710,1978
|
|
20240909,120900,7034891270,13720,13720,13720,13710,279
|
|
20240909,120800,7031063550,13720,13740,13740,13710,6232
|
|
20240909,120700,6945508640,13740,13740,13740,13730,233
|
|
20240909,120600,6942307370,13730,13740,13740,13730,1823
|
|
20240909,120500,6917261730,13730,13740,13740,13730,609
|
|
20240909,120400,6908895680,13740,13730,13740,13730,36
|
|
20240909,120300,6908401250,13740,13740,13740,13730,319
|
|
20240909,120200,6904019080,13730,13730,13740,13730,426
|
|
20240909,120100,6898169080,13730,13740,13740,13730,657
|
|
20240909,120000,6889143100,13740,13740,13740,13730,164
|
|
20240909,115900,6886890470,13740,13730,13740,13730,2160
|
|
20240909,115800,6857232170,13730,13710,13730,13710,502
|
|
20240909,115700,6850344730,13720,13710,13720,13710,1973
|
|
20240909,115600,6823285060,13710,13710,13710,13710,80
|
|
20240909,115500,6822188260,13710,13700,13710,13700,947
|
|
20240909,115400,6809209940,13710,13710,13710,13710,118
|
|
20240909,115300,6807592160,13710,13710,13710,13710,523
|
|
20240909,115200,6800421830,13710,13710,13710,13700,102
|
|
20240909,115100,6799024150,13710,13710,13710,13710,144
|
|
20240909,115000,6797049910,13710,13700,13710,13700,124
|
|
20240909,114900,6795350770,13710,13710,13710,13700,213
|
|
20240909,114800,6792430550,13710,13710,13710,13710,149
|
|
20240909,114700,6790387760,13710,13700,13710,13700,1417
|
|
20240909,114600,6770974760,13700,13700,13700,13700,560
|
|
20240909,114500,6763302760,13700,13700,13700,13690,300
|
|
20240909,114400,6759192770,13700,13700,13700,13690,838
|
|
20240909,114300,6747713990,13700,13700,13700,13690,181
|
|
20240909,114200,6745234550,13690,13700,13700,13690,686
|
|
20240909,114100,6735837840,13700,13700,13700,13700,35
|
|
20240909,114000,6735358340,13700,13700,13700,13700,345
|
|
20240909,113900,6730631840,13700,13690,13700,13690,1562
|
|
20240909,113800,6709234030,13700,13690,13700,13690,122
|
|
20240909,113700,6707563710,13700,13690,13700,13690,192
|
|
20240909,113600,6704935080,13700,13690,13700,13690,258
|
|
20240909,113500,6701402440,13690,13700,13700,13690,125
|
|
20240909,113400,6699690820,13700,13700,13700,13690,268
|
|
20240909,113300,6696019950,13700,13690,13700,13690,1156
|
|
20240909,113200,6680193060,13700,13700,13700,13690,170
|
|
20240909,113100,6677864070,13690,13690,13690,13690,1207
|
|
20240909,113000,6661340240,13690,13690,13690,13680,1049
|
|
20240909,112900,6646985330,13690,13690,13690,13680,1298
|
|
20240909,112800,6629216450,13690,13690,13690,13680,786
|
|
20240909,112700,6618461130,13690,13690,13690,13680,75
|
|
20240909,112600,6617434780,13690,13680,13690,13680,393
|
|
20240909,112500,6612055360,13690,13690,13690,13690,433
|
|
20240909,112400,6606127590,13690,13690,13690,13690,438
|
|
20240909,112300,6600131370,13680,13690,13690,13680,78
|
|
20240909,112200,6599064280,13680,13700,13700,13680,1671
|
|
20240909,112100,6576186950,13700,13700,13700,13690,246
|
|
20240909,112000,6572819040,13700,13700,13700,13690,555
|
|
20240909,111900,6565221020,13690,13690,13700,13690,5003
|
|
20240909,111800,6496729930,13690,13690,13700,13690,876
|
|
20240909,111700,6484735110,13700,13700,13700,13690,126
|
|
20240909,111600,6483009670,13700,13690,13700,13690,373
|
|
20240909,111500,6477901940,13690,13690,13700,13690,342
|
|
20240909,111400,6473217800,13700,13700,13700,13690,705
|
|
20240909,111300,6463560640,13700,13700,13700,13690,190
|
|
20240909,111200,6460958380,13690,13700,13700,13690,2396
|
|
20240909,111100,6428143490,13700,13690,13700,13690,102
|
|
20240909,111000,6426746420,13690,13690,13700,13690,9661
|
|
20240909,110900,6294484970,13700,13690,13700,13690,53
|
|
20240909,110800,6293758960,13690,13700,13700,13690,144
|
|
20240909,110700,6291786910,13700,13700,13700,13700,237
|
|
20240909,110600,6288540010,13700,13700,13700,13690,297
|
|
20240909,110500,6284471120,13700,13700,13700,13690,183
|
|
20240909,110400,6281964750,13700,13710,13710,13690,3918
|
|
20240909,110300,6228279360,13710,13710,13720,13700,277
|
|
20240909,110200,6224481640,13720,13700,13730,13700,1283
|
|
20240909,110100,6206902260,13700,13700,13710,13700,1841
|
|
20240909,110000,6181676450,13700,13710,13740,13690,3064
|
|
20240909,105900,6139637160,13700,13700,13710,13690,478
|
|
20240909,105800,6133088590,13700,13700,13710,13690,3579
|
|
20240909,105700,6084065760,13700,13710,13710,13700,129
|
|
20240909,105600,6082297900,13710,13710,13710,13680,4553
|
|
20240909,105500,6019922900,13710,13720,13720,13710,379
|
|
20240909,105400,6014726800,13720,13720,13720,13720,8
|
|
20240909,105300,6014617040,13720,13710,13720,13700,388
|
|
20240909,105200,6009297560,13710,13710,13710,13700,221
|
|
20240909,105100,6006268470,13710,13710,13710,13700,1003
|
|
20240909,105000,5992522810,13710,13700,13710,13700,426
|
|
20240909,104900,5986685800,13690,13700,13700,13690,633
|
|
20240909,104800,5978014450,13700,13700,13700,13700,66
|
|
20240909,104700,5977110250,13700,13700,13700,13690,203
|
|
20240909,104600,5974329880,13690,13710,13710,13690,90
|
|
20240909,104500,5973097120,13680,13710,13710,13680,2300
|
|
20240909,104400,5941614360,13710,13710,13710,13700,128
|
|
20240909,104300,5939860210,13700,13700,13700,13690,137
|
|
20240909,104200,5937983320,13700,13720,13730,13700,1150
|
|
20240909,104100,5922206190,13730,13720,13730,13720,1001
|
|
20240909,104000,5908472350,13710,13690,13710,13680,3455
|
|
20240909,103900,5861164800,13690,13690,13690,13680,429
|
|
20240909,103800,5855292520,13690,13700,13700,13680,185
|
|
20240909,103700,5852760310,13700,13700,13700,13690,1269
|
|
20240909,103600,5835387010,13700,13700,13700,13690,2464
|
|
20240909,103500,5801633710,13700,13730,13730,13700,9252
|
|
20240909,103400,5674754050,13730,13730,13730,13720,253
|
|
20240909,103300,5671282300,13730,13730,13730,13720,247
|
|
20240909,103200,5667893220,13720,13730,13730,13720,341
|
|
20240909,103100,5663213140,13730,13720,13730,13720,323
|
|
20240909,103000,5658781310,13730,13700,13730,13700,2906
|
|
20240909,102900,5618928540,13710,13700,13710,13700,520
|
|
20240909,102800,5611803350,13710,13710,13710,13700,341
|
|
20240909,102700,5607130220,13710,13700,13710,13700,832
|
|
20240909,102600,5595726100,13710,13700,13710,13700,715
|
|
20240909,102500,5585930520,13700,13690,13700,13690,1442
|
|
20240909,102400,5566189520,13690,13700,13700,13690,3325
|
|
20240909,102300,5520669650,13690,13710,13710,13690,316
|
|
20240909,102200,5516341190,13690,13710,13720,13690,3972
|
|
20240909,102100,5461919750,13700,13700,13700,13690,898
|
|
20240909,102000,5449618770,13700,13710,13710,13700,1497
|
|
20240909,101900,5429109580,13710,13710,13710,13710,292
|
|
20240909,101800,5425106260,13710,13700,13710,13700,360
|
|
20240909,101700,5420171410,13700,13700,13710,13700,123
|
|
20240909,101600,5418486060,13700,13720,13720,13700,1682
|
|
20240909,101500,5395434440,13720,13720,13730,13710,203
|
|
20240909,101400,5392648550,13730,13730,13730,13720,169
|
|
20240909,101300,5390328190,13730,13710,13740,13710,647
|
|
20240909,101200,5381446130,13710,13730,13730,13700,1822
|
|
20240909,101100,5356455370,13730,13730,13730,13720,226
|
|
20240909,101000,5353352950,13730,13720,13730,13700,1753
|
|
20240909,100900,5329320440,13720,13730,13730,13720,514
|
|
20240909,100800,5322268310,13730,13740,13750,13710,3340
|
|
20240909,100700,5276432630,13740,13740,13800,13730,2586
|
|
20240909,100600,5240874380,13740,13700,13740,13700,4828
|
|
20240909,100500,5174603940,13710,13700,13860,13690,9956
|
|
20240909,100400,5037729970,13700,13670,13700,13670,910
|
|
20240909,100300,5025277330,13670,13650,13670,13650,3221
|
|
20240909,100200,4981288430,13650,13640,13650,13630,838
|
|
20240909,100100,4969856280,13640,13630,13640,13620,2457
|
|
20240909,100000,4936372590,13620,13610,13630,13610,917
|
|
20240909,095900,4923877410,13620,13620,13620,13610,1609
|
|
20240909,095800,4901963070,13620,13620,13630,13610,5701
|
|
20240909,095700,4824323280,13620,13640,13640,13620,9229
|
|
20240909,095600,4698604860,13640,13630,13640,13620,4329
|
|
20240909,095500,4639600060,13640,13660,13660,13640,5868
|
|
20240909,095400,4559533160,13660,13650,13660,13650,2363
|
|
20240909,095300,4527276170,13650,13650,13660,13630,2289
|
|
20240909,095200,4496041340,13630,13640,13640,13620,2425
|
|
20240909,095100,4462985210,13640,13680,13680,13630,37426
|
|
20240909,095000,3952070100,13680,13670,13680,13660,2814
|
|
20240909,094900,3913603610,13670,13680,13680,13660,7524
|
|
20240909,094800,3810698420,13680,13670,13680,13660,3285
|
|
20240909,094700,3765795450,13680,13670,13690,13660,3024
|
|
20240909,094600,3724446690,13680,13690,13700,13670,19212
|
|
20240909,094500,3461607800,13690,13690,13690,13680,4103
|
|
20240909,094400,3405443080,13690,13700,13700,13690,10197
|
|
20240909,094300,3265843430,13700,13690,13700,13690,4040
|
|
20240909,094200,3210496500,13700,13710,13720,13690,27330
|
|
20240909,094100,2836145310,13710,13720,13720,13700,16935
|
|
20240909,094000,2604009660,13730,13740,13740,13710,11489
|
|
20240909,093900,2446381760,13740,13730,13740,13720,864
|
|
20240909,093800,2434520050,13720,13740,13750,13720,7542
|
|
20240909,093700,2331038900,13740,13750,13870,13730,19023
|
|
20240909,093600,2068948520,13740,13740,13750,13740,842
|
|
20240909,093500,2057379420,13740,13740,13740,13730,1490
|
|
20240909,093400,2036908530,13740,13760,13760,13740,3007
|
|
20240909,093300,1995575110,13760,13750,13760,13750,1762
|
|
20240909,093200,1971344140,13760,13750,13770,13750,1149
|
|
20240909,093100,1955536530,13750,13750,13750,13740,1510
|
|
20240909,093000,1934774090,13750,13740,13750,13740,934
|
|
20240909,092900,1921940570,13740,13750,13750,13740,3990
|
|
20240909,092800,1867116300,13750,13760,13760,13750,336
|
|
20240909,092700,1862495280,13770,13750,13770,13740,1005
|
|
20240909,092600,1848674590,13750,13750,13750,13740,4666
|
|
20240909,092500,1784519420,13750,13740,13750,13730,2866
|
|
20240909,092400,1745135640,13740,13730,13740,13720,3068
|
|
20240909,092300,1703013100,13730,13720,13740,13720,242
|
|
20240909,092200,1699691520,13740,13730,13740,13710,12267
|
|
20240909,092100,1531325090,13740,13770,13770,13730,8494
|
|
20240909,092000,1414533910,13770,13770,13770,13760,1103
|
|
20240909,091900,1399349180,13760,13770,13770,13760,702
|
|
20240909,091800,1389687170,13770,13780,13780,13770,2013
|
|
20240909,091700,1361967250,13780,13790,13790,13780,1580
|
|
20240909,091600,1340190120,13780,13780,13790,13770,1883
|
|
20240909,091500,1314232830,13780,13780,13780,13760,3701
|
|
20240909,091400,1263261690,13770,13780,13800,13760,3119
|
|
20240909,091300,1220263120,13780,13790,13790,13760,3163
|
|
20240909,091200,1176693640,13790,13810,13810,13790,2024
|
|
20240909,091100,1148775450,13810,13800,13810,13790,249
|
|
20240909,091000,1145339190,13800,13800,13830,13790,2697
|
|
20240909,090900,1108078600,13810,13790,13810,13790,2927
|
|
20240909,090800,1067682010,13780,13780,13830,13770,4951
|
|
20240909,090700,999381760,13770,13760,13780,13740,4453
|
|
20240909,090600,938134910,13750,13720,13780,13720,2511
|
|
20240909,090500,903603360,13740,13730,13740,13720,3895
|
|
20240909,090400,850110600,13730,13730,13740,13720,9764
|
|
20240909,090300,716119610,13730,13740,13750,13720,6269
|
|
20240909,090200,630051770,13740,13750,13790,13730,4055
|
|
20240909,090100,574249920,13780,13710,13780,13700,10779
|
|
20240909,090000,426220660,13710,13720,13730,13680,31081
|