617 lines
34 KiB
CSV
617 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,191400,37545785390,17650,17650,17650,17650,101468
|
|
20240903,191300,37545785390,17650,17650,17650,17650,0
|
|
20240903,191200,37545785390,17650,17650,17650,17650,0
|
|
20240903,191100,37545785390,17650,17650,17650,17650,0
|
|
20240903,191000,37545785390,17650,17650,17650,17650,0
|
|
20240903,190900,37545785390,17650,17650,17650,17650,0
|
|
20240903,190800,37545785390,17650,17650,17650,17650,0
|
|
20240903,190700,37545785390,17650,17650,17650,17650,0
|
|
20240903,190600,37545785390,17650,17650,17650,17650,0
|
|
20240903,190500,37545785390,17650,17650,17650,17650,0
|
|
20240903,190400,37545785390,17650,17650,17650,17650,0
|
|
20240903,190300,37545785390,17650,17650,17650,17650,0
|
|
20240903,190200,37545785390,17650,17650,17650,17650,0
|
|
20240903,190100,37545785390,17650,17650,17650,17650,0
|
|
20240903,190000,37545785390,17650,17650,17650,17650,0
|
|
20240903,185900,37545785390,17650,17650,17650,17650,0
|
|
20240903,185800,37545785390,17650,17650,17650,17650,0
|
|
20240903,185700,37545785390,17650,17650,17650,17650,0
|
|
20240903,185600,37545785390,17650,17650,17650,17650,0
|
|
20240903,185500,37545785390,17650,17650,17650,17650,0
|
|
20240903,185400,37545785390,17650,17650,17650,17650,0
|
|
20240903,185300,37545785390,17650,17650,17650,17650,0
|
|
20240903,185200,37545785390,17650,17650,17650,17650,0
|
|
20240903,185100,37545785390,17650,17650,17650,17650,0
|
|
20240903,185000,37545785390,17650,17650,17650,17650,0
|
|
20240903,184900,37545785390,17650,17650,17650,17650,0
|
|
20240903,184800,37545785390,17650,17650,17650,17650,0
|
|
20240903,184700,37545785390,17650,17650,17650,17650,0
|
|
20240903,184600,37545785390,17650,17650,17650,17650,0
|
|
20240903,184500,37545785390,17650,17650,17650,17650,0
|
|
20240903,184400,37545785390,17650,17650,17650,17650,101468
|
|
20240903,184300,37545785390,17650,17650,17650,17650,0
|
|
20240903,184200,37545785390,17650,17650,17650,17650,0
|
|
20240903,184100,37545785390,17650,17650,17650,17650,0
|
|
20240903,184000,37545785390,17650,17650,17650,17650,0
|
|
20240903,183900,37545785390,17650,17650,17650,17650,0
|
|
20240903,183800,37545785390,17650,17650,17650,17650,0
|
|
20240903,183700,37545785390,17650,17650,17650,17650,0
|
|
20240903,183600,37545785390,17650,17650,17650,17650,0
|
|
20240903,183500,37545785390,17650,17650,17650,17650,0
|
|
20240903,183400,37545785390,17650,17650,17650,17650,0
|
|
20240903,183300,37545785390,17650,17650,17650,17650,0
|
|
20240903,183200,37545785390,17650,17650,17650,17650,0
|
|
20240903,183100,37545785390,17650,17650,17650,17650,0
|
|
20240903,183000,37545785390,17650,17650,17650,17650,0
|
|
20240903,182900,37545785390,17650,17650,17650,17650,0
|
|
20240903,182800,37545785390,17650,17650,17650,17650,0
|
|
20240903,182700,37545785390,17650,17650,17650,17650,0
|
|
20240903,182600,37545785390,17650,17650,17650,17650,0
|
|
20240903,182500,37545785390,17650,17650,17650,17650,0
|
|
20240903,182400,37545785390,17650,17650,17650,17650,0
|
|
20240903,182300,37545785390,17650,17650,17650,17650,0
|
|
20240903,182200,37545785390,17650,17650,17650,17650,0
|
|
20240903,182100,37545785390,17650,17650,17650,17650,0
|
|
20240903,182000,37545785390,17650,17650,17650,17650,0
|
|
20240903,181900,37545785390,17650,17650,17650,17650,0
|
|
20240903,181800,37545785390,17650,17650,17650,17650,0
|
|
20240903,181700,37545785390,17650,17650,17650,17650,0
|
|
20240903,181600,37545785390,17650,17650,17650,17650,0
|
|
20240903,181500,37545785390,17650,17650,17650,17650,0
|
|
20240903,181400,37545785390,17650,17650,17650,17650,101468
|
|
20240903,181300,37545785390,17650,17650,17650,17650,0
|
|
20240903,181200,37545785390,17650,17650,17650,17650,0
|
|
20240903,181100,37545785390,17650,17650,17650,17650,0
|
|
20240903,181000,37545785390,17650,17650,17650,17650,0
|
|
20240903,180900,37545785390,17650,17650,17650,17650,0
|
|
20240903,180800,37545785390,17650,17650,17650,17650,0
|
|
20240903,180700,37545785390,17650,17650,17650,17650,0
|
|
20240903,180600,37545785390,17650,17650,17650,17650,0
|
|
20240903,180500,37545785390,17650,17650,17650,17650,0
|
|
20240903,180400,37545785390,17650,17650,17650,17650,0
|
|
20240903,180300,37545785390,17650,17650,17650,17650,0
|
|
20240903,180200,37545785390,17650,17650,17650,17650,0
|
|
20240903,180100,37545785390,17650,17650,17650,17650,0
|
|
20240903,180000,37545785390,17650,17650,17650,17650,0
|
|
20240903,175900,37545785390,17650,17650,17650,17650,0
|
|
20240903,175800,37545785390,17650,17650,17650,17650,0
|
|
20240903,175700,37545785390,17650,17650,17650,17650,0
|
|
20240903,175600,37545785390,17650,17650,17650,17650,0
|
|
20240903,175500,37545785390,17650,17650,17650,17650,0
|
|
20240903,175400,37545785390,17650,17650,17650,17650,0
|
|
20240903,175300,37545785390,17650,17650,17650,17650,0
|
|
20240903,175200,37545785390,17650,17650,17650,17650,0
|
|
20240903,175100,37545785390,17650,17650,17650,17650,0
|
|
20240903,175000,37545785390,17650,17650,17650,17650,0
|
|
20240903,174900,37545785390,17650,17650,17650,17650,0
|
|
20240903,174800,37545785390,17650,17650,17650,17650,0
|
|
20240903,174700,37545785390,17650,17650,17650,17650,0
|
|
20240903,174600,37545785390,17650,17650,17650,17650,0
|
|
20240903,174500,37545785390,17650,17650,17650,17650,0
|
|
20240903,174400,37545785390,17650,17650,17650,17650,101468
|
|
20240903,174300,37545785390,17650,17650,17650,17650,0
|
|
20240903,174200,37545785390,17650,17650,17650,17650,0
|
|
20240903,174100,37545785390,17650,17650,17650,17650,0
|
|
20240903,174000,37545785390,17650,17650,17650,17650,0
|
|
20240903,173900,37545785390,17650,17650,17650,17650,0
|
|
20240903,173800,37545785390,17650,17650,17650,17650,0
|
|
20240903,173700,37545785390,17650,17650,17650,17650,0
|
|
20240903,173600,37545785390,17650,17650,17650,17650,0
|
|
20240903,173500,37545785390,17650,17650,17650,17650,0
|
|
20240903,173400,37545785390,17650,17650,17650,17650,0
|
|
20240903,173300,37545785390,17650,17650,17650,17650,0
|
|
20240903,173200,37545785390,17650,17650,17650,17650,0
|
|
20240903,173100,37545785390,17650,17650,17650,17650,0
|
|
20240903,173000,37545785390,17650,17650,17650,17650,0
|
|
20240903,172900,37545785390,17650,17650,17650,17650,0
|
|
20240903,172800,37545785390,17650,17650,17650,17650,0
|
|
20240903,172700,37545785390,17650,17650,17650,17650,0
|
|
20240903,172600,37545785390,17650,17650,17650,17650,0
|
|
20240903,172500,37545785390,17650,17650,17650,17650,0
|
|
20240903,172400,37545785390,17650,17650,17650,17650,0
|
|
20240903,172300,37545785390,17650,17650,17650,17650,0
|
|
20240903,172200,37545785390,17650,17650,17650,17650,0
|
|
20240903,172100,37545785390,17650,17650,17650,17650,0
|
|
20240903,172000,37545785390,17650,17650,17650,17650,0
|
|
20240903,171900,37545785390,17650,17650,17650,17650,0
|
|
20240903,171800,37545785390,17650,17650,17650,17650,0
|
|
20240903,171700,37545785390,17650,17650,17650,17650,0
|
|
20240903,171600,37545785390,17650,17650,17650,17650,0
|
|
20240903,171500,37545785390,17650,17650,17650,17650,0
|
|
20240903,171400,37545785390,17650,17650,17650,17650,101468
|
|
20240903,171300,37545785390,17650,17650,17650,17650,0
|
|
20240903,171200,37545785390,17650,17650,17650,17650,0
|
|
20240903,171100,37545785390,17650,17650,17650,17650,0
|
|
20240903,171000,37545785390,17650,17650,17650,17650,0
|
|
20240903,170900,37545785390,17650,17650,17650,17650,0
|
|
20240903,170800,37545785390,17650,17650,17650,17650,0
|
|
20240903,170700,37545785390,17650,17650,17650,17650,0
|
|
20240903,170600,37545785390,17650,17650,17650,17650,0
|
|
20240903,170500,37545785390,17650,17650,17650,17650,0
|
|
20240903,170400,37545785390,17650,17650,17650,17650,0
|
|
20240903,170300,37545785390,17650,17650,17650,17650,0
|
|
20240903,170200,37545785390,17650,17650,17650,17650,0
|
|
20240903,170100,37545785390,17650,17650,17650,17650,0
|
|
20240903,170000,37545785390,17650,17650,17650,17650,0
|
|
20240903,165900,37545785390,17650,17650,17650,17650,0
|
|
20240903,165800,37545785390,17650,17650,17650,17650,0
|
|
20240903,165700,37545785390,17650,17650,17650,17650,0
|
|
20240903,165600,37545785390,17650,17650,17650,17650,0
|
|
20240903,165500,37545785390,17650,17650,17650,17650,0
|
|
20240903,165400,37545785390,17650,17650,17650,17650,0
|
|
20240903,165300,37545785390,17650,17650,17650,17650,0
|
|
20240903,165200,37545785390,17650,17650,17650,17650,0
|
|
20240903,165100,37545785390,17650,17650,17650,17650,0
|
|
20240903,165000,37545785390,17650,17650,17650,17650,0
|
|
20240903,164900,37545785390,17650,17650,17650,17650,0
|
|
20240903,164800,37545785390,17650,17650,17650,17650,0
|
|
20240903,164700,37545785390,17650,17650,17650,17650,0
|
|
20240903,164600,37545785390,17650,17650,17650,17650,0
|
|
20240903,164500,37545785390,17650,17650,17650,17650,0
|
|
20240903,164400,37545785390,17650,17650,17650,17650,101468
|
|
20240903,164300,37545785390,17650,17650,17650,17650,0
|
|
20240903,164200,37545785390,17650,17650,17650,17650,0
|
|
20240903,164100,37545785390,17650,17650,17650,17650,0
|
|
20240903,164000,37545785390,17650,17650,17650,17650,0
|
|
20240903,163900,37545785390,17650,17650,17650,17650,0
|
|
20240903,163800,37545785390,17650,17650,17650,17650,0
|
|
20240903,163700,37545785390,17650,17650,17650,17650,0
|
|
20240903,163600,37545785390,17650,17650,17650,17650,0
|
|
20240903,163500,37545785390,17650,17650,17650,17650,0
|
|
20240903,163400,37545785390,17650,17650,17650,17650,0
|
|
20240903,163300,37545785390,17650,17650,17650,17650,0
|
|
20240903,163200,37545785390,17650,17650,17650,17650,0
|
|
20240903,163100,37545785390,17650,17650,17650,17650,0
|
|
20240903,163000,37545785390,17650,17650,17650,17650,0
|
|
20240903,162900,37545785390,17650,17650,17650,17650,0
|
|
20240903,162800,37545785390,17650,17650,17650,17650,0
|
|
20240903,162700,37545785390,17650,17650,17650,17650,0
|
|
20240903,162600,37545785390,17650,17650,17650,17650,0
|
|
20240903,162500,37545785390,17650,17650,17650,17650,0
|
|
20240903,162400,37545785390,17650,17650,17650,17650,0
|
|
20240903,162300,37545785390,17650,17650,17650,17650,0
|
|
20240903,162200,37545785390,17650,17650,17650,17650,0
|
|
20240903,162100,37545785390,17650,17650,17650,17650,0
|
|
20240903,162000,37545785390,17650,17650,17650,17650,0
|
|
20240903,161900,37545785390,17650,17650,17650,17650,0
|
|
20240903,161800,37545785390,17650,17650,17650,17650,0
|
|
20240903,161700,37545785390,17650,17650,17650,17650,0
|
|
20240903,161600,37545785390,17650,17650,17650,17650,0
|
|
20240903,161500,37545785390,17650,17650,17650,17650,0
|
|
20240903,161400,37545785390,17650,17650,17650,17650,101468
|
|
20240903,161300,37545785390,17650,17650,17650,17650,0
|
|
20240903,161200,37545785390,17650,17650,17650,17650,0
|
|
20240903,161100,37545785390,17650,17650,17650,17650,0
|
|
20240903,161000,37545785390,17650,17650,17650,17650,0
|
|
20240903,160900,37545785390,17650,17650,17650,17650,0
|
|
20240903,160800,37545785390,17650,17650,17650,17650,0
|
|
20240903,160700,37545785390,17650,17650,17650,17650,0
|
|
20240903,160600,37545785390,17650,17650,17650,17650,0
|
|
20240903,160500,37545785390,17650,17650,17650,17650,0
|
|
20240903,160400,37545785390,17650,17650,17650,17650,0
|
|
20240903,160300,37545785390,17650,17650,17650,17650,0
|
|
20240903,160200,37545785390,17650,17650,17650,17650,0
|
|
20240903,160100,37545785390,17650,17650,17650,17650,0
|
|
20240903,160000,37545785390,17650,17650,17650,17650,0
|
|
20240903,155900,37545785390,17650,17650,17650,17650,0
|
|
20240903,155800,37545785390,17650,17650,17650,17650,0
|
|
20240903,155700,37545785390,17650,17650,17650,17650,0
|
|
20240903,155600,37545785390,17650,17650,17650,17650,0
|
|
20240903,155500,37545785390,17650,17650,17650,17650,0
|
|
20240903,155400,37545785390,17650,17650,17650,17650,0
|
|
20240903,155300,37545785390,17650,17650,17650,17650,0
|
|
20240903,155200,37545785390,17650,17650,17650,17650,0
|
|
20240903,155100,37545785390,17650,17650,17650,17650,0
|
|
20240903,155000,37545785390,17650,17650,17650,17650,0
|
|
20240903,154900,37545785390,17650,17650,17650,17650,0
|
|
20240903,154800,37545785390,17650,17650,17650,17650,0
|
|
20240903,154700,37545785390,17650,17650,17650,17650,0
|
|
20240903,154600,37545785390,17650,17650,17650,17650,0
|
|
20240903,154500,37545785390,17650,17650,17650,17650,0
|
|
20240903,154400,37545785390,17650,17650,17650,17650,101468
|
|
20240903,154300,37545785390,17650,17650,17650,17650,0
|
|
20240903,154200,37545785390,17650,17650,17650,17650,0
|
|
20240903,154100,37545785390,17650,17650,17650,17650,0
|
|
20240903,154000,37545785390,17650,17650,17650,17650,0
|
|
20240903,153900,37545785390,17650,17650,17650,17650,0
|
|
20240903,153800,37545785390,17650,17650,17650,17650,0
|
|
20240903,153700,37545785390,17650,17650,17650,17650,0
|
|
20240903,153600,37545785390,17650,17650,17650,17650,0
|
|
20240903,153500,37545785390,17650,17650,17650,17650,0
|
|
20240903,153400,37545785390,17650,17650,17650,17650,0
|
|
20240903,153300,37545785390,17650,17650,17650,17650,0
|
|
20240903,153200,37545785390,17650,17650,17650,17650,0
|
|
20240903,153100,37545785390,17650,17650,17650,17650,0
|
|
20240903,153000,37545785390,17650,17650,17650,17650,101468
|
|
20240903,152900,35754875190,17630,17630,17630,17630,0
|
|
20240903,152800,35754875190,17630,17630,17630,17630,0
|
|
20240903,152700,35754875190,17630,17630,17630,17630,0
|
|
20240903,152600,35754875190,17630,17630,17630,17630,0
|
|
20240903,152500,35754875190,17630,17630,17630,17630,0
|
|
20240903,152400,35754875190,17630,17630,17630,17630,0
|
|
20240903,152300,35754875190,17630,17630,17630,17630,0
|
|
20240903,152200,35754875190,17630,17630,17630,17630,0
|
|
20240903,152100,35754875190,17630,17630,17630,17630,0
|
|
20240903,152000,35754875190,17630,17630,17630,17630,0
|
|
20240903,151900,35754875190,17630,17640,17650,17630,6571
|
|
20240903,151800,35638975670,17640,17630,17650,17630,6596
|
|
20240903,151700,35522628000,17630,17640,17650,17630,5764
|
|
20240903,151600,35420943100,17640,17630,17650,17630,10561
|
|
20240903,151500,35234630300,17640,17630,17640,17630,5509
|
|
20240903,151400,35137472030,17630,17640,17640,17620,9482
|
|
20240903,151300,34970301330,17640,17650,17650,17630,6933
|
|
20240903,151200,34848012690,17650,17630,17650,17630,6010
|
|
20240903,151100,34742003780,17640,17630,17650,17630,8220
|
|
20240903,151000,34596984950,17640,17640,17650,17630,6218
|
|
20240903,150900,34487296580,17640,17630,17650,17620,5329
|
|
20240903,150800,34393309900,17630,17630,17640,17620,5296
|
|
20240903,150700,34299959100,17640,17630,17640,17620,8988
|
|
20240903,150600,34141506550,17630,17630,17640,17630,981
|
|
20240903,150500,34124211330,17640,17640,17640,17630,8036
|
|
20240903,150400,33982482930,17630,17640,17640,17630,2447
|
|
20240903,150300,33939339730,17640,17620,17640,17620,7523
|
|
20240903,150200,33806711980,17620,17620,17630,17610,4181
|
|
20240903,150100,33733055140,17620,17610,17620,17610,6807
|
|
20240903,150000,33613161470,17610,17620,17630,17610,4051
|
|
20240903,145900,33541789460,17620,17630,17630,17610,8371
|
|
20240903,145800,33394284300,17630,17620,17630,17610,11947
|
|
20240903,145700,33183841860,17620,17620,17620,17610,5295
|
|
20240903,145600,33090588380,17610,17610,17620,17610,4927
|
|
20240903,145500,33003813510,17610,17610,17620,17610,8634
|
|
20240903,145400,32851764090,17610,17620,17620,17610,4358
|
|
20240903,145300,32775007510,17610,17620,17620,17610,6186
|
|
20240903,145200,32666067450,17620,17620,17620,17610,1767
|
|
20240903,145100,32634947610,17610,17610,17620,17600,28094
|
|
20240903,145000,32140224530,17610,17620,17620,17610,25661
|
|
20240903,144900,31688268760,17620,17620,17620,17610,1694
|
|
20240903,144800,31658421650,17610,17620,17630,17610,1595
|
|
20240903,144700,31630322870,17620,17630,17630,17620,5728
|
|
20240903,144600,31529394520,17630,17620,17630,17620,10763
|
|
20240903,144500,31339749910,17620,17630,17640,17620,10101
|
|
20240903,144400,31161694920,17630,17630,17640,17630,303
|
|
20240903,144300,31156351730,17640,17640,17650,17630,1255
|
|
20240903,144200,31134217840,17640,17640,17650,17630,13086
|
|
20240903,144100,30903420620,17640,17640,17650,17640,902
|
|
20240903,144000,30887501980,17650,17640,17650,17640,2336
|
|
20240903,143900,30846289730,17630,17650,17650,17630,3402
|
|
20240903,143800,30786272730,17650,17640,17650,17630,4332
|
|
20240903,143700,30709853870,17640,17640,17640,17630,2161
|
|
20240903,143600,30671745950,17640,17650,17660,17630,5167
|
|
20240903,143500,30580569710,17660,17650,17660,17650,817
|
|
20240903,143400,30566147110,17660,17660,17660,17650,299
|
|
20240903,143300,30560869500,17650,17650,17660,17650,4079
|
|
20240903,143200,30488867270,17650,17640,17660,17640,4414
|
|
20240903,143100,30410970790,17640,17640,17650,17640,653
|
|
20240903,143000,30399450430,17650,17640,17650,17630,1608
|
|
20240903,142900,30371086760,17640,17640,17650,17630,2181
|
|
20240903,142800,30332614670,17640,17640,17650,17630,2281
|
|
20240903,142700,30292380050,17640,17620,17650,17620,2880
|
|
20240903,142600,30241591740,17630,17640,17640,17620,1569
|
|
20240903,142500,30213927900,17640,17650,17660,17620,45494
|
|
20240903,142400,29411913760,17660,17660,17660,17650,1053
|
|
20240903,142300,29393327030,17660,17660,17660,17650,2352
|
|
20240903,142200,29351793710,17660,17680,17680,17660,2384
|
|
20240903,142100,29309671950,17670,17670,17680,17670,1416
|
|
20240903,142000,29284645930,17670,17680,17680,17670,1458
|
|
20240903,141900,29258875770,17670,17670,17680,17670,1053
|
|
20240903,141800,29240268920,17680,17680,17690,17670,12197
|
|
20240903,141700,29024571880,17680,17670,17690,17670,4855
|
|
20240903,141600,28938736930,17670,17670,17680,17670,700
|
|
20240903,141500,28926367730,17670,17650,17680,17650,3559
|
|
20240903,141400,28863498980,17660,17660,17670,17650,2179
|
|
20240903,141300,28825025020,17660,17660,17670,17660,593
|
|
20240903,141200,28814551130,17670,17670,17680,17670,1593
|
|
20240903,141100,28786400030,17670,17670,17680,17670,2252
|
|
20240903,141000,28746604080,17670,17670,17680,17670,5001
|
|
20240903,140900,28658230270,17670,17660,17670,17660,5683
|
|
20240903,140800,28557832830,17660,17660,17670,17660,833
|
|
20240903,140700,28543120660,17660,17660,17670,17660,541
|
|
20240903,140600,28533564950,17660,17660,17670,17660,2113
|
|
20240903,140500,28496239370,17660,17660,17670,17650,6597
|
|
20240903,140400,28379704920,17660,17650,17660,17650,950
|
|
20240903,140300,28362930140,17650,17650,17660,17650,553
|
|
20240903,140200,28353168480,17650,17640,17650,17640,3409
|
|
20240903,140100,28293003190,17650,17630,17650,17630,5625
|
|
20240903,140000,28193770400,17630,17630,17640,17630,410
|
|
20240903,135900,28186540140,17640,17630,17640,17620,8722
|
|
20240903,135800,28032775130,17630,17630,17630,17620,9747
|
|
20240903,135700,27860940240,17640,17630,17640,17630,1867
|
|
20240903,135600,27828014070,17640,17630,17640,17630,1612
|
|
20240903,135500,27799586890,17640,17630,17640,17630,2431
|
|
20240903,135400,27756718440,17630,17640,17650,17630,8374
|
|
20240903,135300,27609002430,17640,17650,17650,17640,487
|
|
20240903,135200,27600411120,17640,17650,17650,17640,1231
|
|
20240903,135100,27578692610,17640,17640,17650,17640,1087
|
|
20240903,135000,27559512540,17640,17640,17650,17640,463
|
|
20240903,134900,27551345100,17640,17650,17650,17640,2336
|
|
20240903,134800,27510115330,17650,17650,17660,17650,2466
|
|
20240903,134700,27466590090,17660,17660,17670,17650,2375
|
|
20240903,134600,27424648400,17660,17670,17670,17660,3957
|
|
20240903,134500,27354755000,17670,17670,17670,17660,2829
|
|
20240903,134400,27304768330,17670,17670,17680,17670,1139
|
|
20240903,134300,27284639830,17680,17680,17690,17660,987
|
|
20240903,134200,27267190120,17680,17690,17700,17670,1767
|
|
20240903,134100,27235946620,17690,17690,17700,17670,3466
|
|
20240903,134000,27174630070,17690,17660,17700,17660,6520
|
|
20240903,133900,27059363380,17660,17660,17670,17650,2809
|
|
20240903,133800,27009759170,17660,17650,17670,17650,5255
|
|
20240903,133700,26916969880,17660,17650,17660,17650,1283
|
|
20240903,133600,26894320310,17650,17650,17660,17650,779
|
|
20240903,133500,26880570490,17650,17650,17660,17640,1478
|
|
20240903,133400,26854485560,17650,17650,17650,17640,3675
|
|
20240903,133300,26789635180,17650,17640,17650,17630,3572
|
|
20240903,133200,26726631120,17640,17640,17650,17640,2163
|
|
20240903,133100,26688474760,17640,17640,17650,17640,1782
|
|
20240903,133000,26657039970,17640,17640,17650,17630,1909
|
|
20240903,132900,26623365770,17640,17640,17650,17630,5181
|
|
20240903,132800,26531965160,17640,17660,17660,17640,3415
|
|
20240903,132700,26471683180,17650,17650,17660,17650,281
|
|
20240903,132600,26466723020,17660,17660,17670,17650,394
|
|
20240903,132500,26459766280,17660,17660,17670,17650,1451
|
|
20240903,132400,26434151980,17660,17660,17670,17650,3961
|
|
20240903,132300,26364203420,17660,17650,17660,17640,1774
|
|
20240903,132200,26332894030,17650,17650,17660,17650,2047
|
|
20240903,132100,26296764370,17650,17650,17660,17650,2149
|
|
20240903,132000,26258825410,17650,17660,17660,17650,3693
|
|
20240903,131900,26193643080,17660,17650,17660,17650,2823
|
|
20240903,131800,26143816760,17650,17660,17660,17650,1609
|
|
20240903,131700,26115402520,17660,17660,17670,17650,3639
|
|
20240903,131600,26051141760,17670,17670,17680,17660,5129
|
|
20240903,131500,25960526500,17670,17670,17670,17660,525
|
|
20240903,131400,25951250760,17670,17680,17690,17660,7467
|
|
20240903,131300,25819309430,17680,17680,17690,17670,2513
|
|
20240903,131200,25774879840,17680,17680,17680,17670,693
|
|
20240903,131100,25762629240,17680,17660,17680,17660,1902
|
|
20240903,131000,25729014160,17670,17660,17670,17660,506
|
|
20240903,130900,25720074390,17670,17670,17670,17660,307
|
|
20240903,130800,25714651550,17660,17670,17670,17660,2869
|
|
20240903,130700,25663958420,17670,17670,17670,17660,671
|
|
20240903,130600,25652106260,17670,17660,17670,17660,3336
|
|
20240903,130500,25593184800,17670,17670,17670,17660,1577
|
|
20240903,130400,25565321970,17670,17670,17680,17660,1317
|
|
20240903,130300,25542050490,17670,17680,17680,17670,920
|
|
20240903,130200,25525792970,17670,17680,17680,17670,364
|
|
20240903,130100,25519360860,17670,17680,17690,17670,944
|
|
20240903,130000,25502672240,17690,17680,17690,17680,298
|
|
20240903,125900,25497402920,17690,17690,17700,17690,1552
|
|
20240903,125800,25469947910,17700,17680,17700,17680,1145
|
|
20240903,125700,25449691760,17690,17680,17690,17670,408
|
|
20240903,125600,25442478220,17670,17690,17700,17660,7139
|
|
20240903,125500,25316233450,17700,17690,17700,17690,676
|
|
20240903,125400,25304274140,17690,17690,17700,17690,1238
|
|
20240903,125300,25282371910,17690,17690,17700,17690,394
|
|
20240903,125200,25275401100,17680,17680,17680,17670,1665
|
|
20240903,125100,25245970550,17680,17710,17710,17660,3616
|
|
20240903,125000,25182010540,17700,17700,17710,17700,1613
|
|
20240903,124900,25153460290,17700,17700,17710,17700,1412
|
|
20240903,124800,25128467720,17710,17710,17710,17700,1136
|
|
20240903,124700,25108359240,17710,17710,17720,17710,365
|
|
20240903,124600,25101894700,17710,17690,17720,17690,4618
|
|
20240903,124500,25020109290,17690,17690,17710,17660,6155
|
|
20240903,124400,24911181490,17680,17680,17690,17650,5377
|
|
20240903,124300,24816133670,17670,17680,17680,17670,1402
|
|
20240903,124200,24791360220,17670,17680,17680,17670,325
|
|
20240903,124100,24785616080,17680,17670,17680,17650,3759
|
|
20240903,124000,24719198020,17680,17650,17680,17650,3021
|
|
20240903,123900,24665819650,17650,17630,17660,17620,9234
|
|
20240903,123800,24502955580,17630,17630,17640,17630,1285
|
|
20240903,123700,24480301020,17630,17620,17640,17610,10381
|
|
20240903,123600,24297327210,17620,17620,17620,17610,2213
|
|
20240903,123500,24258338090,17620,17620,17630,17610,3212
|
|
20240903,123400,24201747850,17620,17620,17630,17610,5447
|
|
20240903,123300,24105765650,17620,17620,17620,17610,1390
|
|
20240903,123200,24081283430,17620,17620,17630,17610,3988
|
|
20240903,123100,24011021260,17620,17620,17620,17620,1781
|
|
20240903,123000,23979640040,17620,17630,17630,17620,9561
|
|
20240903,122900,23811173460,17620,17620,17630,17620,384
|
|
20240903,122800,23804406200,17620,17620,17630,17620,4301
|
|
20240903,122700,23728611570,17620,17620,17630,17620,7324
|
|
20240903,122600,23599558600,17620,17620,17630,17620,7537
|
|
20240903,122500,23466743080,17620,17620,17630,17620,2192
|
|
20240903,122400,23428109350,17620,17630,17630,17620,1345
|
|
20240903,122300,23404397900,17630,17630,17640,17620,6236
|
|
20240903,122200,23294457560,17640,17640,17640,17630,1557
|
|
20240903,122100,23267006160,17640,17630,17640,17630,531
|
|
20240903,122000,23257640670,17630,17640,17640,17630,2010
|
|
20240903,121900,23222197430,17640,17640,17640,17630,405
|
|
20240903,121800,23215053640,17640,17640,17640,17630,1041
|
|
20240903,121700,23196697150,17630,17630,17640,17620,2448
|
|
20240903,121600,23153542050,17630,17630,17630,17620,3966
|
|
20240903,121500,23083623920,17630,17620,17630,17620,5068
|
|
20240903,121400,22994286840,17620,17620,17630,17620,391
|
|
20240903,121300,22987394940,17620,17630,17630,17620,446
|
|
20240903,121200,22979534800,17620,17630,17630,17620,4691
|
|
20240903,121100,22896876280,17630,17630,17630,17620,360
|
|
20240903,121000,22890530870,17630,17620,17630,17620,724
|
|
20240903,120900,22877770060,17620,17630,17630,17620,1102
|
|
20240903,120800,22858351340,17630,17640,17640,17620,14505
|
|
20240903,120700,22602636670,17640,17630,17640,17630,5898
|
|
20240903,120600,22498652830,17630,17640,17640,17630,1932
|
|
20240903,120500,22464575740,17640,17640,17640,17630,847
|
|
20240903,120400,22449636590,17640,17630,17640,17630,1918
|
|
20240903,120300,22415808500,17630,17630,17640,17630,2858
|
|
20240903,120200,22365410400,17640,17640,17640,17630,1169
|
|
20240903,120100,22344793720,17640,17640,17640,17630,4014
|
|
20240903,120000,22274006820,17640,17630,17640,17630,2268
|
|
20240903,115900,22234000930,17640,17630,17640,17630,3591
|
|
20240903,115800,22170665930,17630,17650,17650,17630,16761
|
|
20240903,115700,21874942100,17650,17660,17660,17650,17042
|
|
20240903,115600,21574033790,17660,17660,17670,17660,1910
|
|
20240903,115500,21540301110,17660,17670,17670,17660,4832
|
|
20240903,115400,21454967330,17670,17670,17680,17660,9638
|
|
20240903,115300,21284665400,17680,17690,17690,17670,3556
|
|
20240903,115200,21221795380,17690,17680,17690,17680,383
|
|
20240903,115100,21215022440,17680,17680,17690,17680,2319
|
|
20240903,115000,21174018810,17680,17680,17680,17680,228
|
|
20240903,114900,21169987770,17680,17680,17680,17670,3313
|
|
20240903,114800,21111417730,17670,17680,17680,17670,558
|
|
20240903,114700,21101552960,17680,17680,17680,17680,1029
|
|
20240903,114600,21083360240,17670,17680,17680,17670,2481
|
|
20240903,114500,21039499560,17670,17670,17680,17670,579
|
|
20240903,114400,21029268490,17670,17670,17670,17660,4378
|
|
20240903,114300,20951914430,17670,17670,17670,17660,602
|
|
20240903,114200,20941278550,17670,17660,17670,17660,782
|
|
20240903,114100,20927465200,17670,17670,17670,17660,2634
|
|
20240903,114000,20880922990,17670,17660,17670,17660,1696
|
|
20240903,113900,20850967640,17660,17680,17680,17660,2778
|
|
20240903,113800,20801884340,17670,17680,17680,17670,1884
|
|
20240903,113700,20768589300,17670,17670,17680,17670,1767
|
|
20240903,113600,20737360840,17670,17680,17680,17670,790
|
|
20240903,113500,20723395450,17670,17670,17680,17670,6169
|
|
20240903,113400,20614367630,17670,17670,17680,17670,612
|
|
20240903,113300,20603552570,17670,17680,17680,17670,1030
|
|
20240903,113200,20585350150,17680,17670,17680,17670,786
|
|
20240903,113100,20571457160,17680,17680,17680,17670,1571
|
|
20240903,113000,20543683910,17670,17680,17680,17670,562
|
|
20240903,112900,20533748160,17680,17680,17680,17680,2621
|
|
20240903,112800,20487408880,17680,17680,17690,17680,2271
|
|
20240903,112700,20447257370,17680,17690,17690,17680,1423
|
|
20240903,112600,20422091460,17690,17690,17690,17680,2363
|
|
20240903,112500,20380297070,17690,17670,17690,17670,480
|
|
20240903,112400,20371810330,17680,17680,17680,17670,3549
|
|
20240903,112300,20309074570,17680,17680,17680,17670,548
|
|
20240903,112200,20299385990,17680,17680,17680,17670,3904
|
|
20240903,112100,20230367080,17670,17650,17670,17650,4613
|
|
20240903,112000,20148875430,17660,17650,17660,17650,724
|
|
20240903,111900,20136091140,17650,17660,17660,17650,787
|
|
20240903,111800,20122194390,17660,17650,17660,17650,876
|
|
20240903,111700,20106727820,17660,17640,17660,17640,5718
|
|
20240903,111600,20005807120,17640,17640,17650,17630,1874
|
|
20240903,111500,19972760760,17630,17640,17650,17630,4311
|
|
20240903,111400,19896728600,17630,17640,17640,17630,5084
|
|
20240903,111300,19807079700,17630,17630,17640,17630,5411
|
|
20240903,111200,19711681500,17630,17640,17640,17630,5033
|
|
20240903,111100,19622949140,17630,17640,17640,17630,7048
|
|
20240903,111000,19498680230,17630,17650,17680,17630,8478
|
|
20240903,110900,19349110320,17660,17660,17670,17630,18988
|
|
20240903,110800,19014118030,17660,17670,17680,17650,27008
|
|
20240903,110700,18537284970,17670,17670,17680,17660,12259
|
|
20240903,110600,18320712400,17660,17680,17680,17660,10265
|
|
20240903,110500,18139356400,17670,17670,17680,17670,523
|
|
20240903,110400,18130114680,17670,17680,17680,17670,2067
|
|
20240903,110300,18093590320,17670,17680,17680,17670,3593
|
|
20240903,110200,18030098910,17670,17690,17700,17670,16999
|
|
20240903,110100,17729595500,17690,17690,17700,17680,738
|
|
20240903,110000,17716540540,17700,17710,17720,17690,9346
|
|
20240903,105900,17551103700,17710,17700,17720,17680,10479
|
|
20240903,105800,17365663150,17700,17690,17710,17690,10099
|
|
20240903,105700,17186980650,17690,17680,17700,17680,3562
|
|
20240903,105600,17123963790,17680,17690,17690,17680,998
|
|
20240903,105500,17106317670,17680,17690,17700,17680,1528
|
|
20240903,105400,17079288640,17690,17690,17700,17690,1990
|
|
20240903,105300,17044085400,17690,17690,17700,17690,1426
|
|
20240903,105200,17018857890,17690,17700,17700,17690,1787
|
|
20240903,105100,16987242700,17700,17690,17710,17690,7178
|
|
20240903,105000,16860211120,17690,17690,17700,17690,1678
|
|
20240903,104900,16830523630,17690,17670,17700,17670,3840
|
|
20240903,104800,16762636090,17670,17680,17680,17670,3358
|
|
20240903,104700,16703283890,17680,17670,17680,17670,1193
|
|
20240903,104600,16682203490,17670,17680,17680,17670,3866
|
|
20240903,104500,16613872270,17680,17690,17690,17680,2214
|
|
20240903,104400,16574727240,17680,17700,17700,17680,7024
|
|
20240903,104300,16450479640,17700,17700,17710,17700,1781
|
|
20240903,104200,16418955600,17710,17700,17710,17700,3661
|
|
20240903,104100,16354153780,17700,17700,17710,17700,45151
|
|
20240903,104000,15554973760,17700,17720,17730,17700,3119
|
|
20240903,103900,15499735430,17720,17710,17730,17710,6220
|
|
20240903,103800,15389534920,17720,17700,17720,17700,4959
|
|
20240903,103700,15301717500,17690,17700,17710,17690,2197
|
|
20240903,103600,15262838410,17690,17690,17710,17690,1799
|
|
20240903,103500,15231008970,17690,17690,17690,17680,4308
|
|
20240903,103400,15154830040,17690,17700,17700,17690,8324
|
|
20240903,103300,15007528190,17700,17700,17710,17690,4162
|
|
20240903,103200,14933858350,17690,17690,17700,17680,2080
|
|
20240903,103100,14897063300,17690,17700,17700,17690,5674
|
|
20240903,103000,14796689910,17690,17720,17720,17690,13154
|
|
20240903,102900,14563882730,17710,17720,17720,17710,2255
|
|
20240903,102800,14523946610,17710,17720,17720,17710,786
|
|
20240903,102700,14510024200,17710,17710,17720,17700,1933
|
|
20240903,102600,14475788550,17710,17710,17730,17700,4568
|
|
20240903,102500,14394898900,17730,17720,17730,17700,3692
|
|
20240903,102400,14329510600,17720,17710,17720,17710,319
|
|
20240903,102300,14323859690,17720,17720,17730,17710,1729
|
|
20240903,102200,14293214580,17720,17720,17730,17700,3005
|
|
20240903,102100,14239984530,17720,17720,17720,17710,3358
|
|
20240903,102000,14180511050,17720,17720,17720,17710,2747
|
|
20240903,101900,14131860020,17710,17720,17730,17710,4214
|
|
20240903,101800,14057183650,17720,17740,17740,17720,3317
|
|
20240903,101700,13998380690,17740,17760,17760,17730,3686
|
|
20240903,101600,13932971420,17750,17750,17760,17750,1906
|
|
20240903,101500,13899137580,17760,17760,17770,17750,2407
|
|
20240903,101400,13856394500,17760,17740,17770,17740,5272
|
|
20240903,101300,13762799840,17750,17750,17750,17740,1365
|
|
20240903,101200,13738571750,17750,17750,17760,17740,2282
|
|
20240903,101100,13698069780,17750,17730,17750,17730,4811
|
|
20240903,101000,13612749460,17730,17720,17730,17720,7026
|
|
20240903,100900,13488217010,17730,17740,17740,17720,6315
|
|
20240903,100800,13376247720,17730,17750,17750,17730,6417
|
|
20240903,100700,13262392680,17750,17770,17780,17750,17999
|
|
20240903,100600,12942607070,17770,17770,17780,17760,6239
|
|
20240903,100500,12831734140,17770,17750,17770,17750,2934
|
|
20240903,100400,12779638630,17750,17760,17760,17750,918
|
|
20240903,100300,12763342050,17760,17750,17760,17740,1440
|
|
20240903,100200,12737781000,17750,17750,17770,17740,3065
|
|
20240903,100100,12683396010,17750,17750,17770,17750,3221
|
|
20240903,100000,12626198020,17760,17700,17760,17700,6009
|
|
20240903,095900,12519676010,17710,17710,17720,17700,6029
|
|
20240903,095800,12412937760,17720,17720,17720,17710,3051
|
|
20240903,095700,12358889760,17720,17740,17750,17710,7492
|
|
20240903,095600,12226080230,17750,17730,17750,17730,4897
|
|
20240903,095500,12139237790,17740,17710,17750,17700,14159
|
|
20240903,095400,11888342130,17710,17690,17710,17680,9126
|
|
20240903,095300,11726840490,17700,17700,17700,17690,3348
|
|
20240903,095200,11667598050,17700,17710,17710,17690,4118
|
|
20240903,095100,11594703290,17720,17660,17720,17660,6773
|
|
20240903,095000,11474898680,17660,17640,17660,17620,4035
|
|
20240903,094900,11403707950,17640,17630,17640,17610,20344
|
|
20240903,094800,11045292690,17630,17620,17650,17620,26790
|
|
20240903,094700,10573033640,17630,17660,17660,17620,25626
|
|
20240903,094600,10120896510,17650,17700,17700,17650,28794
|
|
20240903,094500,9612097230,17700,17720,17730,17690,49917
|
|
20240903,094400,8728252980,17730,17730,17740,17720,13196
|
|
20240903,094300,8494312560,17720,17760,17760,17720,25147
|
|
20240903,094200,8048204240,17760,17770,17780,17750,17425
|
|
20240903,094100,7738642290,17780,17770,17780,17760,8111
|
|
20240903,094000,7594520480,17760,17800,17800,17760,31784
|
|
20240903,093900,7029498220,17800,17810,17810,17790,17352
|
|
20240903,093800,6720632420,17810,17820,17840,17800,15989
|
|
20240903,093700,6435792780,17830,17860,17860,17820,10738
|
|
20240903,093600,6244297640,17860,17860,17870,17840,19153
|
|
20240903,093500,5902324750,17860,17880,17890,17860,8167
|
|
20240903,093400,5756364620,17870,17880,17890,17870,3224
|
|
20240903,093300,5698722210,17880,17910,17910,17870,17686
|
|
20240903,093200,5382406930,17900,17900,17910,17890,4900
|
|
20240903,093100,5294683740,17900,17930,17930,17890,13783
|
|
20240903,093000,5047870680,17930,17900,17930,17890,5976
|
|
20240903,092900,4940838600,17900,17890,17900,17880,4799
|
|
20240903,092800,4854999560,17890,17890,17890,17880,4482
|
|
20240903,092700,4774840160,17890,17900,17900,17890,6632
|
|
20240903,092600,4656186020,17900,17920,17920,17890,8543
|
|
20240903,092500,4503264250,17900,17940,17940,17900,15978
|
|
20240903,092400,4217013830,17940,17940,17950,17930,1622
|
|
20240903,092300,4187917970,17940,17930,17940,17920,2318
|
|
20240903,092200,4146352010,17920,17950,17970,17920,6442
|
|
20240903,092100,4030803620,17950,17960,17980,17950,6176
|
|
20240903,092000,3919928680,17960,17980,18000,17960,14350
|
|
20240903,091900,3661964950,17990,18000,18010,17970,7846
|
|
20240903,091800,3520801690,18000,17990,18010,17990,6594
|
|
20240903,091700,3402113420,17990,18000,18010,17980,3528
|
|
20240903,091600,3338631590,17990,18020,18020,17980,3789
|
|
20240903,091500,3270416860,18020,18000,18020,17950,22644
|
|
20240903,091400,2862959280,18000,17940,18000,17930,18788
|
|
20240903,091300,2525526150,17940,17930,17940,17930,2779
|
|
20240903,091200,2475683470,17940,17920,17950,17900,6596
|
|
20240903,091100,2357470760,17910,17900,17940,17900,5024
|
|
20240903,091000,2267492980,17900,17910,17910,17900,7377
|
|
20240903,090900,2135426270,17910,17930,17930,17900,12913
|
|
20240903,090800,1904100930,17920,17940,17960,17920,8065
|
|
20240903,090700,1759419690,17950,18000,18010,17940,9085
|
|
20240903,090600,1596017780,18000,17940,18020,17920,19687
|
|
20240903,090500,1242233690,17940,17960,17960,17930,8869
|
|
20240903,090400,1083108650,17960,17950,17960,17940,4648
|
|
20240903,090300,999663060,17950,17960,17980,17930,8338
|
|
20240903,090200,849880250,17960,17880,17970,17870,17953
|
|
20240903,090100,527996660,17880,17890,17900,17860,11888
|
|
20240903,090000,315446340,17890,17890,17920,17890,17518
|