618 lines
34 KiB
CSV
618 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,191500,65896507400,17200,17200,17200,17200,90995
|
|
20240904,191400,65896507400,17200,17200,17200,17200,0
|
|
20240904,191300,65896507400,17200,17200,17200,17200,0
|
|
20240904,191200,65896507400,17200,17200,17200,17200,0
|
|
20240904,191100,65896507400,17200,17200,17200,17200,0
|
|
20240904,191000,65896507400,17200,17200,17200,17200,0
|
|
20240904,190900,65896507400,17200,17200,17200,17200,0
|
|
20240904,190800,65896507400,17200,17200,17200,17200,0
|
|
20240904,190700,65896507400,17200,17200,17200,17200,0
|
|
20240904,190600,65896507400,17200,17200,17200,17200,0
|
|
20240904,190500,65896507400,17200,17200,17200,17200,0
|
|
20240904,190400,65896507400,17200,17200,17200,17200,0
|
|
20240904,190300,65896507400,17200,17200,17200,17200,0
|
|
20240904,190200,65896507400,17200,17200,17200,17200,0
|
|
20240904,190100,65896507400,17200,17200,17200,17200,0
|
|
20240904,190000,65896507400,17200,17200,17200,17200,0
|
|
20240904,185900,65896507400,17200,17200,17200,17200,0
|
|
20240904,185800,65896507400,17200,17200,17200,17200,0
|
|
20240904,185700,65896507400,17200,17200,17200,17200,0
|
|
20240904,185600,65896507400,17200,17200,17200,17200,0
|
|
20240904,185500,65896507400,17200,17200,17200,17200,0
|
|
20240904,185400,65896507400,17200,17200,17200,17200,0
|
|
20240904,185300,65896507400,17200,17200,17200,17200,0
|
|
20240904,185200,65896507400,17200,17200,17200,17200,0
|
|
20240904,185100,65896507400,17200,17200,17200,17200,0
|
|
20240904,185000,65896507400,17200,17200,17200,17200,0
|
|
20240904,184900,65896507400,17200,17200,17200,17200,0
|
|
20240904,184800,65896507400,17200,17200,17200,17200,0
|
|
20240904,184700,65896507400,17200,17200,17200,17200,0
|
|
20240904,184600,65896507400,17200,17200,17200,17200,0
|
|
20240904,184500,65896507400,17200,17200,17200,17200,90995
|
|
20240904,184400,65896507400,17200,17200,17200,17200,0
|
|
20240904,184300,65896507400,17200,17200,17200,17200,0
|
|
20240904,184200,65896507400,17200,17200,17200,17200,0
|
|
20240904,184100,65896507400,17200,17200,17200,17200,0
|
|
20240904,184000,65896507400,17200,17200,17200,17200,0
|
|
20240904,183900,65896507400,17200,17200,17200,17200,0
|
|
20240904,183800,65896507400,17200,17200,17200,17200,0
|
|
20240904,183700,65896507400,17200,17200,17200,17200,0
|
|
20240904,183600,65896507400,17200,17200,17200,17200,0
|
|
20240904,183500,65896507400,17200,17200,17200,17200,0
|
|
20240904,183400,65896507400,17200,17200,17200,17200,0
|
|
20240904,183300,65896507400,17200,17200,17200,17200,0
|
|
20240904,183200,65896507400,17200,17200,17200,17200,0
|
|
20240904,183100,65896507400,17200,17200,17200,17200,0
|
|
20240904,183000,65896507400,17200,17200,17200,17200,0
|
|
20240904,182900,65896507400,17200,17200,17200,17200,0
|
|
20240904,182800,65896507400,17200,17200,17200,17200,0
|
|
20240904,182700,65896507400,17200,17200,17200,17200,0
|
|
20240904,182600,65896507400,17200,17200,17200,17200,0
|
|
20240904,182500,65896507400,17200,17200,17200,17200,0
|
|
20240904,182400,65896507400,17200,17200,17200,17200,0
|
|
20240904,182300,65896507400,17200,17200,17200,17200,0
|
|
20240904,182200,65896507400,17200,17200,17200,17200,0
|
|
20240904,182100,65896507400,17200,17200,17200,17200,0
|
|
20240904,182000,65896507400,17200,17200,17200,17200,0
|
|
20240904,181900,65896507400,17200,17200,17200,17200,0
|
|
20240904,181800,65896507400,17200,17200,17200,17200,0
|
|
20240904,181700,65896507400,17200,17200,17200,17200,0
|
|
20240904,181600,65896507400,17200,17200,17200,17200,0
|
|
20240904,181500,65896507400,17200,17200,17200,17200,90995
|
|
20240904,181400,65896507400,17200,17200,17200,17200,0
|
|
20240904,181300,65896507400,17200,17200,17200,17200,0
|
|
20240904,181200,65896507400,17200,17200,17200,17200,0
|
|
20240904,181100,65896507400,17200,17200,17200,17200,0
|
|
20240904,181000,65896507400,17200,17200,17200,17200,0
|
|
20240904,180900,65896507400,17200,17200,17200,17200,0
|
|
20240904,180800,65896507400,17200,17200,17200,17200,0
|
|
20240904,180700,65896507400,17200,17200,17200,17200,0
|
|
20240904,180600,65896507400,17200,17200,17200,17200,0
|
|
20240904,180500,65896507400,17200,17200,17200,17200,0
|
|
20240904,180400,65896507400,17200,17200,17200,17200,0
|
|
20240904,180300,65896507400,17200,17200,17200,17200,0
|
|
20240904,180200,65896507400,17200,17200,17200,17200,0
|
|
20240904,180100,65896507400,17200,17200,17200,17200,0
|
|
20240904,180000,65896507400,17200,17200,17200,17200,0
|
|
20240904,175900,65896507400,17200,17200,17200,17200,0
|
|
20240904,175800,65896507400,17200,17200,17200,17200,0
|
|
20240904,175700,65896507400,17200,17200,17200,17200,0
|
|
20240904,175600,65896507400,17200,17200,17200,17200,0
|
|
20240904,175500,65896507400,17200,17200,17200,17200,0
|
|
20240904,175400,65896507400,17200,17200,17200,17200,0
|
|
20240904,175300,65896507400,17200,17200,17200,17200,0
|
|
20240904,175200,65896507400,17200,17200,17200,17200,0
|
|
20240904,175100,65896507400,17200,17200,17200,17200,0
|
|
20240904,175000,65896507400,17200,17200,17200,17200,0
|
|
20240904,174900,65896507400,17200,17200,17200,17200,0
|
|
20240904,174800,65896507400,17200,17200,17200,17200,0
|
|
20240904,174700,65896507400,17200,17200,17200,17200,0
|
|
20240904,174600,65896507400,17200,17200,17200,17200,0
|
|
20240904,174500,65896507400,17200,17200,17200,17200,90995
|
|
20240904,174400,65896507400,17200,17200,17200,17200,0
|
|
20240904,174300,65896507400,17200,17200,17200,17200,0
|
|
20240904,174200,65896507400,17200,17200,17200,17200,0
|
|
20240904,174100,65896507400,17200,17200,17200,17200,0
|
|
20240904,174000,65896507400,17200,17200,17200,17200,0
|
|
20240904,173900,65896507400,17200,17200,17200,17200,0
|
|
20240904,173800,65896507400,17200,17200,17200,17200,0
|
|
20240904,173700,65896507400,17200,17200,17200,17200,0
|
|
20240904,173600,65896507400,17200,17200,17200,17200,0
|
|
20240904,173500,65896507400,17200,17200,17200,17200,0
|
|
20240904,173400,65896507400,17200,17200,17200,17200,0
|
|
20240904,173300,65896507400,17200,17200,17200,17200,0
|
|
20240904,173200,65896507400,17200,17200,17200,17200,0
|
|
20240904,173100,65896507400,17200,17200,17200,17200,0
|
|
20240904,173000,65896507400,17200,17200,17200,17200,0
|
|
20240904,172900,65896507400,17200,17200,17200,17200,0
|
|
20240904,172800,65896507400,17200,17200,17200,17200,0
|
|
20240904,172700,65896507400,17200,17200,17200,17200,0
|
|
20240904,172600,65896507400,17200,17200,17200,17200,0
|
|
20240904,172500,65896507400,17200,17200,17200,17200,0
|
|
20240904,172400,65896507400,17200,17200,17200,17200,0
|
|
20240904,172300,65896507400,17200,17200,17200,17200,0
|
|
20240904,172200,65896507400,17200,17200,17200,17200,0
|
|
20240904,172100,65896507400,17200,17200,17200,17200,0
|
|
20240904,172000,65896507400,17200,17200,17200,17200,0
|
|
20240904,171900,65896507400,17200,17200,17200,17200,0
|
|
20240904,171800,65896507400,17200,17200,17200,17200,0
|
|
20240904,171700,65896507400,17200,17200,17200,17200,0
|
|
20240904,171600,65896507400,17200,17200,17200,17200,0
|
|
20240904,171500,65896507400,17200,17200,17200,17200,90995
|
|
20240904,171400,65896507400,17200,17200,17200,17200,0
|
|
20240904,171300,65896507400,17200,17200,17200,17200,0
|
|
20240904,171200,65896507400,17200,17200,17200,17200,0
|
|
20240904,171100,65896507400,17200,17200,17200,17200,0
|
|
20240904,171000,65896507400,17200,17200,17200,17200,0
|
|
20240904,170900,65896507400,17200,17200,17200,17200,0
|
|
20240904,170800,65896507400,17200,17200,17200,17200,0
|
|
20240904,170700,65896507400,17200,17200,17200,17200,0
|
|
20240904,170600,65896507400,17200,17200,17200,17200,0
|
|
20240904,170500,65896507400,17200,17200,17200,17200,0
|
|
20240904,170400,65896507400,17200,17200,17200,17200,0
|
|
20240904,170300,65896507400,17200,17200,17200,17200,0
|
|
20240904,170200,65896507400,17200,17200,17200,17200,0
|
|
20240904,170100,65896507400,17200,17200,17200,17200,0
|
|
20240904,170000,65896507400,17200,17200,17200,17200,0
|
|
20240904,165900,65896507400,17200,17200,17200,17200,0
|
|
20240904,165800,65896507400,17200,17200,17200,17200,0
|
|
20240904,165700,65896507400,17200,17200,17200,17200,0
|
|
20240904,165600,65896507400,17200,17200,17200,17200,0
|
|
20240904,165500,65896507400,17200,17200,17200,17200,0
|
|
20240904,165400,65896507400,17200,17200,17200,17200,0
|
|
20240904,165300,65896507400,17200,17200,17200,17200,0
|
|
20240904,165200,65896507400,17200,17200,17200,17200,0
|
|
20240904,165100,65896507400,17200,17200,17200,17200,0
|
|
20240904,165000,65896507400,17200,17200,17200,17200,0
|
|
20240904,164900,65896507400,17200,17200,17200,17200,0
|
|
20240904,164800,65896507400,17200,17200,17200,17200,0
|
|
20240904,164700,65896507400,17200,17200,17200,17200,0
|
|
20240904,164600,65896507400,17200,17200,17200,17200,0
|
|
20240904,164500,65896507400,17200,17200,17200,17200,90995
|
|
20240904,164400,65896507400,17200,17200,17200,17200,0
|
|
20240904,164300,65896507400,17200,17200,17200,17200,0
|
|
20240904,164200,65896507400,17200,17200,17200,17200,0
|
|
20240904,164100,65896507400,17200,17200,17200,17200,0
|
|
20240904,164000,65896507400,17200,17200,17200,17200,0
|
|
20240904,163900,65896507400,17200,17200,17200,17200,0
|
|
20240904,163800,65896507400,17200,17200,17200,17200,0
|
|
20240904,163700,65896507400,17200,17200,17200,17200,0
|
|
20240904,163600,65896507400,17200,17200,17200,17200,0
|
|
20240904,163500,65896507400,17200,17200,17200,17200,0
|
|
20240904,163400,65896507400,17200,17200,17200,17200,0
|
|
20240904,163300,65896507400,17200,17200,17200,17200,0
|
|
20240904,163200,65896507400,17200,17200,17200,17200,0
|
|
20240904,163100,65896507400,17200,17200,17200,17200,0
|
|
20240904,163000,65896507400,17200,17200,17200,17200,0
|
|
20240904,162900,65896507400,17200,17200,17200,17200,0
|
|
20240904,162800,65896507400,17200,17200,17200,17200,0
|
|
20240904,162700,65896507400,17200,17200,17200,17200,0
|
|
20240904,162600,65896507400,17200,17200,17200,17200,0
|
|
20240904,162500,65896507400,17200,17200,17200,17200,0
|
|
20240904,162400,65896507400,17200,17200,17200,17200,0
|
|
20240904,162300,65896507400,17200,17200,17200,17200,0
|
|
20240904,162200,65896507400,17200,17200,17200,17200,0
|
|
20240904,162100,65896507400,17200,17200,17200,17200,0
|
|
20240904,162000,65896507400,17200,17200,17200,17200,0
|
|
20240904,161900,65896507400,17200,17200,17200,17200,0
|
|
20240904,161800,65896507400,17200,17200,17200,17200,0
|
|
20240904,161700,65896507400,17200,17200,17200,17200,0
|
|
20240904,161600,65896507400,17200,17200,17200,17200,0
|
|
20240904,161500,65896507400,17200,17200,17200,17200,90995
|
|
20240904,161400,65896507400,17200,17200,17200,17200,0
|
|
20240904,161300,65896507400,17200,17200,17200,17200,0
|
|
20240904,161200,65896507400,17200,17200,17200,17200,0
|
|
20240904,161100,65896507400,17200,17200,17200,17200,0
|
|
20240904,161000,65896507400,17200,17200,17200,17200,0
|
|
20240904,160900,65896507400,17200,17200,17200,17200,0
|
|
20240904,160800,65896507400,17200,17200,17200,17200,0
|
|
20240904,160700,65896507400,17200,17200,17200,17200,0
|
|
20240904,160600,65896507400,17200,17200,17200,17200,0
|
|
20240904,160500,65896507400,17200,17200,17200,17200,0
|
|
20240904,160400,65896507400,17200,17200,17200,17200,0
|
|
20240904,160300,65896507400,17200,17200,17200,17200,0
|
|
20240904,160200,65896507400,17200,17200,17200,17200,0
|
|
20240904,160100,65896507400,17200,17200,17200,17200,0
|
|
20240904,160000,65896507400,17200,17200,17200,17200,0
|
|
20240904,155900,65896507400,17200,17200,17200,17200,0
|
|
20240904,155800,65896507400,17200,17200,17200,17200,0
|
|
20240904,155700,65896507400,17200,17200,17200,17200,0
|
|
20240904,155600,65896507400,17200,17200,17200,17200,0
|
|
20240904,155500,65896507400,17200,17200,17200,17200,0
|
|
20240904,155400,65896507400,17200,17200,17200,17200,0
|
|
20240904,155300,65896507400,17200,17200,17200,17200,0
|
|
20240904,155200,65896507400,17200,17200,17200,17200,0
|
|
20240904,155100,65896507400,17200,17200,17200,17200,0
|
|
20240904,155000,65896507400,17200,17200,17200,17200,0
|
|
20240904,154900,65896507400,17200,17200,17200,17200,0
|
|
20240904,154800,65896507400,17200,17200,17200,17200,0
|
|
20240904,154700,65896507400,17200,17200,17200,17200,0
|
|
20240904,154600,65896507400,17200,17200,17200,17200,0
|
|
20240904,154500,65896507400,17200,17200,17200,17200,90995
|
|
20240904,154400,65896507400,17200,17200,17200,17200,0
|
|
20240904,154300,65896507400,17200,17200,17200,17200,0
|
|
20240904,154200,65896507400,17200,17200,17200,17200,0
|
|
20240904,154100,65896507400,17200,17200,17200,17200,0
|
|
20240904,154000,65896507400,17200,17200,17200,17200,0
|
|
20240904,153900,65896507400,17200,17200,17200,17200,0
|
|
20240904,153800,65896507400,17200,17200,17200,17200,0
|
|
20240904,153700,65896507400,17200,17200,17200,17200,0
|
|
20240904,153600,65896507400,17200,17200,17200,17200,0
|
|
20240904,153500,65896507400,17200,17200,17200,17200,0
|
|
20240904,153400,65896507400,17200,17200,17200,17200,0
|
|
20240904,153300,65896507400,17200,17200,17200,17200,0
|
|
20240904,153200,65896507400,17200,17200,17200,17200,0
|
|
20240904,153100,65896507400,17200,17200,17200,17200,0
|
|
20240904,153000,65896507400,17200,17200,17200,17200,90995
|
|
20240904,152900,64331393400,17210,17210,17210,17210,0
|
|
20240904,152800,64331393400,17210,17210,17210,17210,0
|
|
20240904,152700,64331393400,17210,17210,17210,17210,0
|
|
20240904,152600,64331393400,17210,17210,17210,17210,0
|
|
20240904,152500,64331393400,17210,17210,17210,17210,0
|
|
20240904,152400,64331393400,17210,17210,17210,17210,0
|
|
20240904,152300,64331393400,17210,17210,17210,17210,0
|
|
20240904,152200,64331393400,17210,17210,17210,17210,0
|
|
20240904,152100,64331393400,17210,17210,17210,17210,0
|
|
20240904,152000,64331393400,17210,17210,17210,17210,0
|
|
20240904,151900,64331393400,17210,17220,17230,17210,10764
|
|
20240904,151800,64146078650,17220,17210,17220,17200,9986
|
|
20240904,151700,63974207140,17220,17230,17240,17210,6095
|
|
20240904,151600,63869265140,17240,17260,17260,17200,6095
|
|
20240904,151500,63764318570,17260,17200,17260,17190,11281
|
|
20240904,151400,63570098390,17190,17200,17210,17190,14233
|
|
20240904,151300,63325358750,17200,17200,17210,17190,13631
|
|
20240904,151200,63090966810,17190,17210,17220,17190,19783
|
|
20240904,151100,62750725030,17210,17220,17220,17200,5570
|
|
20240904,151000,62654857640,17210,17230,17230,17200,17053
|
|
20240904,150900,62361297200,17220,17230,17250,17220,6906
|
|
20240904,150800,62242266300,17240,17220,17250,17220,9215
|
|
20240904,150700,62083422700,17220,17220,17230,17210,4288
|
|
20240904,150600,62009581840,17230,17220,17240,17220,4373
|
|
20240904,150500,61934270860,17210,17240,17240,17210,3872
|
|
20240904,150400,61867586710,17240,17240,17250,17230,4356
|
|
20240904,150300,61792477060,17250,17210,17250,17210,8224
|
|
20240904,150200,61650792770,17210,17230,17230,17210,5389
|
|
20240904,150100,61557988570,17220,17210,17230,17210,7841
|
|
20240904,150000,61423007730,17220,17200,17220,17200,3583
|
|
20240904,145900,61361355180,17200,17200,17230,17190,10261
|
|
20240904,145800,61184881920,17200,17230,17230,17190,10136
|
|
20240904,145700,61010485990,17220,17200,17220,17200,9341
|
|
20240904,145600,60849725950,17200,17210,17220,17200,22559
|
|
20240904,145500,60461626060,17210,17230,17240,17210,9329
|
|
20240904,145400,60300971730,17230,17220,17250,17220,7598
|
|
20240904,145300,60170075600,17230,17250,17260,17220,16282
|
|
20240904,145200,59889451960,17250,17270,17270,17250,2321
|
|
20240904,145100,59849397600,17260,17250,17270,17240,4661
|
|
20240904,145000,59768971900,17250,17240,17260,17240,7485
|
|
20240904,144900,59639867730,17240,17260,17260,17240,15308
|
|
20240904,144800,59375802790,17250,17260,17260,17250,1167
|
|
20240904,144700,59355665050,17260,17260,17270,17260,3043
|
|
20240904,144600,59303137680,17260,17260,17280,17260,3266
|
|
20240904,144500,59246741560,17270,17270,17270,17250,10928
|
|
20240904,144400,59058121480,17270,17280,17300,17270,7961
|
|
20240904,144300,58920598560,17290,17270,17310,17270,8119
|
|
20240904,144200,58780268690,17270,17280,17280,17270,2427
|
|
20240904,144100,58738338010,17280,17300,17310,17280,7561
|
|
20240904,144000,58607587830,17300,17300,17320,17290,7928
|
|
20240904,143900,58470427890,17290,17290,17300,17290,3342
|
|
20240904,143800,58412616520,17290,17300,17300,17290,1362
|
|
20240904,143700,58389062540,17290,17300,17310,17290,2691
|
|
20240904,143600,58342507740,17310,17320,17330,17300,7081
|
|
20240904,143500,58219973550,17320,17320,17370,17320,3076
|
|
20240904,143400,58166645460,17320,17350,17360,17320,1319
|
|
20240904,143300,58143766990,17350,17310,17380,17310,6445
|
|
20240904,143200,58031885080,17310,17300,17360,17290,36142
|
|
20240904,143100,57406434860,17310,17300,17310,17290,6479
|
|
20240904,143000,57294348310,17300,17320,17340,17290,5363
|
|
20240904,142900,57201537020,17330,17330,17340,17310,2820
|
|
20240904,142800,57152668310,17330,17360,17360,17330,2712
|
|
20240904,142700,57105633490,17350,17350,17370,17340,6824
|
|
20240904,142600,56987239480,17350,17370,17380,17350,3829
|
|
20240904,142500,56920787070,17370,17330,17390,17330,3456
|
|
20240904,142400,56860778380,17350,17290,17360,17270,13737
|
|
20240904,142300,56622982920,17290,17320,17340,17290,17103
|
|
20240904,142200,56327046550,17330,17320,17350,17310,15826
|
|
20240904,142100,56052761990,17310,17360,17380,17310,12623
|
|
20240904,142000,55833845970,17360,17380,17390,17320,24828
|
|
20240904,141900,55402975370,17390,17380,17410,17370,12178
|
|
20240904,141800,55191153290,17390,17410,17410,17380,1139
|
|
20240904,141700,55171340370,17400,17390,17420,17390,6511
|
|
20240904,141600,55058038100,17400,17400,17400,17390,5227
|
|
20240904,141500,54967115610,17390,17430,17450,17390,4375
|
|
20240904,141400,54890910620,17430,17430,17470,17420,5285
|
|
20240904,141300,54798711400,17430,17380,17500,17370,8462
|
|
20240904,141200,54651238460,17380,17420,17420,17380,9013
|
|
20240904,141100,54494400020,17410,17400,17440,17390,9359
|
|
20240904,141000,54331442180,17440,17350,17440,17350,9742
|
|
20240904,140900,54162035280,17360,17380,17400,17350,9902
|
|
20240904,140800,53989921500,17370,17380,17410,17350,10752
|
|
20240904,140700,53803082020,17380,17450,17450,17370,37256
|
|
20240904,140600,53154220550,17450,17500,17500,17450,20342
|
|
20240904,140500,52798798630,17500,17570,17590,17490,26694
|
|
20240904,140400,52330706600,17570,17560,17580,17500,26418
|
|
20240904,140300,51867149250,17560,17450,17570,17450,17972
|
|
20240904,140200,51552702810,17450,17480,17490,17430,16732
|
|
20240904,140100,51260657000,17490,17490,17530,17480,16626
|
|
20240904,140000,50969789110,17490,17610,17640,17470,31794
|
|
20240904,135900,50412934720,17610,17510,17650,17500,64705
|
|
20240904,135800,49275200750,17510,17490,17580,17450,31123
|
|
20240904,135700,48730412750,17500,17440,17500,17410,22761
|
|
20240904,135600,48332769680,17430,17480,17490,17370,18124
|
|
20240904,135500,48016836400,17490,17570,17590,17470,35986
|
|
20240904,135400,47386254570,17570,17550,17610,17530,49486
|
|
20240904,135300,46516687710,17520,17440,17570,17390,68984
|
|
20240904,135200,45309368790,17430,17360,17460,17350,64018
|
|
20240904,135100,44194494710,17360,17300,17360,17300,19947
|
|
20240904,135000,43848780150,17300,17300,17310,17270,12762
|
|
20240904,134900,43628025760,17310,17290,17310,17280,15574
|
|
20240904,134800,43358572880,17300,17290,17300,17260,6881
|
|
20240904,134700,43239687510,17290,17280,17310,17270,8782
|
|
20240904,134600,43087831020,17280,17270,17280,17260,6474
|
|
20240904,134500,42976029520,17260,17240,17270,17230,4707
|
|
20240904,134400,42894799420,17240,17230,17250,17230,1817
|
|
20240904,134300,42863484320,17220,17240,17260,17210,9625
|
|
20240904,134200,42697614600,17250,17270,17270,17230,4072
|
|
20240904,134100,42627367500,17270,17230,17270,17220,9634
|
|
20240904,134000,42461199270,17230,17230,17240,17190,9187
|
|
20240904,133900,42302947000,17220,17190,17230,17180,4676
|
|
20240904,133800,42222493920,17190,17180,17210,17180,2500
|
|
20240904,133700,42179515840,17190,17200,17210,17180,6853
|
|
20240904,133600,42061684700,17210,17210,17220,17200,2623
|
|
20240904,133500,42016534650,17210,17210,17220,17200,7381
|
|
20240904,133400,41889547760,17200,17210,17220,17200,2723
|
|
20240904,133300,41842690400,17210,17200,17220,17200,1368
|
|
20240904,133200,41819144540,17220,17200,17230,17190,5533
|
|
20240904,133100,41723927780,17200,17200,17200,17180,7177
|
|
20240904,133000,41600565650,17190,17200,17210,17190,2894
|
|
20240904,132900,41550787940,17200,17200,17250,17200,4974
|
|
20240904,132800,41465162610,17220,17220,17230,17190,18370
|
|
20240904,132700,41149087240,17210,17250,17250,17200,23932
|
|
20240904,132600,40736839280,17250,17280,17290,17240,7238
|
|
20240904,132500,40611895030,17280,17260,17320,17260,29150
|
|
20240904,132400,40108040610,17260,17270,17280,17250,6070
|
|
20240904,132300,40003256870,17270,17270,17280,17250,10933
|
|
20240904,132200,39814526700,17260,17290,17300,17260,8262
|
|
20240904,132100,39671789140,17270,17300,17340,17270,14512
|
|
20240904,132000,39420577730,17300,17370,17380,17300,23349
|
|
20240904,131900,39015770640,17370,17350,17390,17350,13721
|
|
20240904,131800,38777389920,17350,17330,17420,17320,25958
|
|
20240904,131700,38326629120,17370,17420,17420,17310,36870
|
|
20240904,131600,37686433880,17410,17370,17450,17330,45842
|
|
20240904,131500,36889616170,17370,17300,17390,17290,47264
|
|
20240904,131400,36070230720,17300,17290,17300,17250,19868
|
|
20240904,131300,35726698950,17290,17150,17290,17150,30675
|
|
20240904,131200,35198163510,17150,17120,17150,17120,6402
|
|
20240904,131100,35088465690,17120,17110,17130,17110,1082
|
|
20240904,131000,35069943110,17120,17120,17120,17120,1241
|
|
20240904,130900,35048697190,17120,17120,17130,17120,354
|
|
20240904,130800,35042636050,17130,17110,17130,17100,3492
|
|
20240904,130700,34982861870,17110,17080,17120,17080,8125
|
|
20240904,130600,34843870800,17080,17100,17100,17080,1919
|
|
20240904,130500,34811071760,17100,17090,17100,17080,4216
|
|
20240904,130400,34739006680,17100,17100,17110,17090,3323
|
|
20240904,130300,34682187310,17100,17110,17110,17100,3192
|
|
20240904,130200,34627576270,17110,17120,17130,17110,3042
|
|
20240904,130100,34575509230,17120,17100,17120,17100,3704
|
|
20240904,130000,34512116950,17110,17080,17110,17080,7592
|
|
20240904,125900,34382287040,17070,17070,17080,17070,7048
|
|
20240904,125800,34261948740,17070,17080,17080,17070,9380
|
|
20240904,125700,34101822860,17070,17080,17090,17070,6397
|
|
20240904,125600,33992565730,17080,17090,17100,17080,17404
|
|
20240904,125500,33695193260,17090,17100,17110,17090,26483
|
|
20240904,125400,33242384360,17110,17100,17110,17100,15220
|
|
20240904,125300,32982110310,17100,17120,17120,17100,32581
|
|
20240904,125200,32424697270,17110,17110,17120,17110,387
|
|
20240904,125100,32418075390,17120,17110,17120,17110,604
|
|
20240904,125000,32407740280,17110,17120,17120,17110,4136
|
|
20240904,124900,32336967090,17120,17130,17130,17110,2652
|
|
20240904,124800,32291563600,17130,17130,17130,17120,388
|
|
20240904,124700,32284918860,17120,17120,17130,17120,4232
|
|
20240904,124600,32212466510,17120,17120,17130,17120,11580
|
|
20240904,124500,32014212360,17120,17120,17130,17120,1690
|
|
20240904,124400,31985279380,17130,17120,17130,17120,1668
|
|
20240904,124300,31956721410,17120,17130,17140,17120,3723
|
|
20240904,124200,31892946500,17130,17130,17140,17130,999
|
|
20240904,124100,31875833390,17130,17130,17150,17130,1179
|
|
20240904,124000,31855625320,17130,17120,17140,17120,6025
|
|
20240904,123900,31752424820,17130,17120,17130,17120,986
|
|
20240904,123800,31735541170,17120,17130,17140,17120,6961
|
|
20240904,123700,31616306450,17140,17130,17140,17130,1566
|
|
20240904,123600,31589475810,17130,17130,17140,17130,978
|
|
20240904,123500,31572721040,17130,17130,17140,17130,5025
|
|
20240904,123400,31486641090,17140,17130,17140,17130,1036
|
|
20240904,123300,31468892330,17140,17130,17140,17120,2654
|
|
20240904,123200,31423433400,17130,17130,17130,17120,2328
|
|
20240904,123100,31383573240,17130,17130,17140,17130,3944
|
|
20240904,123000,31316012080,17120,17130,17130,17120,2314
|
|
20240904,122900,31276380290,17130,17130,17140,17120,3273
|
|
20240904,122800,31220323690,17140,17130,17140,17130,828
|
|
20240904,122700,31206139900,17130,17140,17140,17130,525
|
|
20240904,122600,31197144360,17140,17120,17140,17120,8770
|
|
20240904,122500,31046915260,17130,17120,17130,17120,2495
|
|
20240904,122400,31004193320,17120,17130,17130,17120,2301
|
|
20240904,122300,30964779870,17130,17130,17140,17120,5041
|
|
20240904,122200,30878429420,17130,17130,17140,17130,5822
|
|
20240904,122100,30778696010,17130,17130,17140,17130,10099
|
|
20240904,122000,30605696710,17130,17140,17150,17130,2534
|
|
20240904,121900,30562267200,17130,17140,17140,17130,1319
|
|
20240904,121800,30539660970,17140,17140,17140,17130,4081
|
|
20240904,121700,30469717360,17130,17130,17140,17130,8922
|
|
20240904,121600,30316794840,17130,17130,17140,17130,5089
|
|
20240904,121500,30229598150,17130,17140,17140,17130,818
|
|
20240904,121400,30215584360,17130,17150,17150,17130,30315
|
|
20240904,121300,29695796600,17150,17160,17160,17150,469
|
|
20240904,121200,29687750690,17160,17150,17160,17150,557
|
|
20240904,121100,29678198100,17150,17160,17170,17150,4049
|
|
20240904,121000,29608717480,17160,17160,17170,17160,2093
|
|
20240904,120900,29572801490,17160,17160,17170,17160,4082
|
|
20240904,120800,29502750950,17160,17170,17170,17160,471
|
|
20240904,120700,29494667090,17160,17170,17170,17160,1205
|
|
20240904,120600,29473987020,17160,17170,17180,17160,9350
|
|
20240904,120500,29313475150,17180,17180,17180,17170,3443
|
|
20240904,120400,29254331790,17180,17180,17190,17180,525
|
|
20240904,120300,29245312060,17190,17180,17190,17180,1196
|
|
20240904,120200,29224764360,17190,17190,17190,17180,4182
|
|
20240904,120100,29152907040,17190,17180,17190,17170,4715
|
|
20240904,120000,29071921530,17180,17180,17180,17170,626
|
|
20240904,115900,29061172780,17170,17170,17180,17170,3940
|
|
20240904,115800,28993517030,17170,17160,17170,17160,3502
|
|
20240904,115700,28933388050,17170,17170,17180,17160,4825
|
|
20240904,115600,28850542930,17180,17180,17180,17170,2982
|
|
20240904,115500,28799328370,17180,17170,17180,17170,2618
|
|
20240904,115400,28754370750,17170,17170,17180,17170,1924
|
|
20240904,115300,28721325310,17180,17160,17180,17160,4488
|
|
20240904,115200,28644263120,17160,17160,17170,17160,1882
|
|
20240904,115100,28611959300,17160,17160,17170,17160,2983
|
|
20240904,115000,28560770340,17170,17160,17170,17160,2665
|
|
20240904,114900,28515034590,17160,17170,17170,17160,4269
|
|
20240904,114800,28441740610,17170,17170,17180,17170,2768
|
|
20240904,114700,28394213480,17170,17170,17180,17170,1205
|
|
20240904,114600,28373521460,17170,17170,17190,17170,4153
|
|
20240904,114500,28302173520,17180,17180,17180,17170,9079
|
|
20240904,114400,28146236520,17180,17180,17200,17170,1913
|
|
20240904,114300,28113363530,17180,17180,17190,17170,2604
|
|
20240904,114200,28068630330,17180,17180,17180,17170,1523
|
|
20240904,114100,28042466790,17180,17180,17180,17180,3298
|
|
20240904,114000,27985807150,17180,17190,17200,17180,1893
|
|
20240904,113900,27953267270,17190,17190,17200,17190,645
|
|
20240904,113800,27942178170,17200,17190,17200,17180,3167
|
|
20240904,113700,27887737360,17190,17180,17190,17180,2750
|
|
20240904,113600,27840480240,17180,17190,17190,17180,1914
|
|
20240904,113500,27807579810,17190,17190,17200,17190,513
|
|
20240904,113400,27798760870,17190,17200,17200,17190,1964
|
|
20240904,113300,27764998770,17190,17200,17200,17190,615
|
|
20240904,113200,27754423940,17200,17200,17200,17190,1472
|
|
20240904,113100,27729108940,17190,17180,17200,17180,2568
|
|
20240904,113000,27684952820,17180,17190,17200,17180,2373
|
|
20240904,112900,27644163750,17200,17190,17200,17180,1986
|
|
20240904,112800,27610024470,17190,17200,17200,17180,7230
|
|
20240904,112700,27485773330,17190,17190,17200,17180,1507
|
|
20240904,112600,27459867550,17190,17180,17190,17180,1266
|
|
20240904,112500,27438108360,17180,17190,17200,17180,1345
|
|
20240904,112400,27414990680,17180,17190,17190,17180,1638
|
|
20240904,112300,27386838560,17190,17190,17190,17180,2638
|
|
20240904,112200,27341502540,17180,17210,17210,17180,2331
|
|
20240904,112100,27301411080,17200,17210,17210,17200,475
|
|
20240904,112000,27293239750,17200,17190,17210,17190,2359
|
|
20240904,111900,27252679400,17180,17190,17190,17180,2455
|
|
20240904,111800,27210481710,17180,17190,17200,17180,3125
|
|
20240904,111700,27156758450,17180,17200,17200,17180,1495
|
|
20240904,111600,27131051200,17200,17180,17200,17170,1981
|
|
20240904,111500,27097018000,17180,17170,17240,17170,10214
|
|
20240904,111400,26921456870,17180,17180,17190,17170,3601
|
|
20240904,111300,26859583660,17180,17200,17210,17180,4619
|
|
20240904,111200,26780159460,17200,17200,17230,17200,11202
|
|
20240904,111100,26587435260,17200,17180,17200,17180,1813
|
|
20240904,111000,26556270980,17190,17190,17190,17170,3038
|
|
20240904,110900,26504085990,17190,17190,17190,17180,1241
|
|
20240904,110800,26482764260,17190,17180,17190,17180,1791
|
|
20240904,110700,26451994620,17180,17190,17190,17180,1902
|
|
20240904,110600,26419304330,17190,17210,17210,17190,1842
|
|
20240904,110500,26387632650,17210,17200,17250,17190,7255
|
|
20240904,110400,26262711690,17200,17200,17270,17180,16897
|
|
20240904,110300,25971901340,17210,17190,17210,17180,4231
|
|
20240904,110200,25899144720,17190,17190,17200,17180,2623
|
|
20240904,110100,25854056750,17190,17230,17230,17180,23729
|
|
20240904,110000,25445767970,17230,17240,17250,17230,2362
|
|
20240904,105900,25405065390,17240,17250,17250,17230,5043
|
|
20240904,105800,25318112610,17240,17240,17270,17240,5512
|
|
20240904,105700,25223042420,17240,17240,17250,17230,3621
|
|
20240904,105600,25160622030,17230,17250,17250,17230,2546
|
|
20240904,105500,25116715250,17250,17260,17270,17250,3892
|
|
20240904,105400,25049552710,17260,17290,17290,17260,6229
|
|
20240904,105300,24941932400,17290,17310,17310,17290,2027
|
|
20240904,105200,24906864370,17300,17330,17330,17300,3998
|
|
20240904,105100,24837623020,17330,17330,17330,17320,1752
|
|
20240904,105000,24807265720,17330,17300,17330,17300,7200
|
|
20240904,104900,24682553900,17310,17290,17310,17290,4391
|
|
20240904,104800,24606587950,17300,17280,17300,17280,3943
|
|
20240904,104700,24538416910,17280,17290,17300,17270,8552
|
|
20240904,104600,24390578660,17290,17290,17310,17280,5500
|
|
20240904,104500,24295474840,17300,17310,17320,17290,3807
|
|
20240904,104400,24229600760,17310,17280,17320,17280,8278
|
|
20240904,104300,24086426930,17290,17310,17310,17280,6671
|
|
20240904,104200,23971041630,17300,17280,17310,17270,13624
|
|
20240904,104100,23735481800,17270,17290,17290,17270,5849
|
|
20240904,104000,23634409160,17280,17280,17290,17280,3167
|
|
20240904,103900,23579661010,17280,17290,17300,17280,4781
|
|
20240904,103800,23496981500,17290,17290,17300,17280,8131
|
|
20240904,103700,23356415660,17290,17280,17300,17280,6765
|
|
20240904,103600,23239450580,17290,17220,17290,17220,22310
|
|
20240904,103500,22854548930,17230,17220,17230,17210,5846
|
|
20240904,103400,22753881760,17210,17180,17220,17180,20352
|
|
20240904,103300,22403884060,17180,17180,17190,17170,2419
|
|
20240904,103200,22362327590,17170,17160,17170,17150,5767
|
|
20240904,103100,22263344260,17160,17140,17160,17140,3530
|
|
20240904,103000,22202803670,17150,17130,17150,17120,3234
|
|
20240904,102900,22147396480,17130,17130,17130,17120,5270
|
|
20240904,102800,22057172130,17120,17120,17130,17120,3917
|
|
20240904,102700,21990112980,17120,17110,17120,17110,5332
|
|
20240904,102600,21898875490,17120,17130,17130,17110,7131
|
|
20240904,102500,21776807850,17130,17130,17130,17120,9339
|
|
20240904,102400,21616879350,17130,17130,17140,17120,6931
|
|
20240904,102300,21498149760,17140,17170,17170,17140,5649
|
|
20240904,102200,21401262240,17160,17160,17170,17150,466
|
|
20240904,102100,21393264540,17160,17140,17170,17130,3922
|
|
20240904,102000,21325984560,17140,17150,17160,17140,9356
|
|
20240904,101900,21165580990,17150,17150,17160,17150,2724
|
|
20240904,101800,21118856850,17150,17160,17160,17150,6191
|
|
20240904,101700,21012638990,17150,17160,17160,17150,1269
|
|
20240904,101600,20990872950,17160,17160,17160,17140,3332
|
|
20240904,101500,20933722550,17150,17140,17160,17140,4580
|
|
20240904,101400,20855170500,17150,17150,17150,17140,1140
|
|
20240904,101300,20835621680,17150,17160,17160,17150,757
|
|
20240904,101200,20822635550,17150,17120,17170,17100,22541
|
|
20240904,101100,20436570740,17120,17130,17130,17110,4889
|
|
20240904,101000,20352881070,17130,17150,17150,17120,6968
|
|
20240904,100900,20233464420,17150,17150,17160,17140,4227
|
|
20240904,100800,20160959090,17150,17160,17160,17150,3777
|
|
20240904,100700,20096177880,17160,17160,17160,17150,3391
|
|
20240904,100600,20037997370,17150,17160,17160,17150,3614
|
|
20240904,100500,19975987880,17160,17110,17160,17110,11301
|
|
20240904,100400,19782350290,17110,17100,17110,17100,1102
|
|
20240904,100300,19763500390,17100,17100,17110,17090,4669
|
|
20240904,100200,19683659920,17100,17100,17100,17090,11177
|
|
20240904,100100,19492534610,17100,17110,17110,17090,10586
|
|
20240904,100000,19311547280,17100,17100,17110,17100,10003
|
|
20240904,095900,19140465930,17110,17100,17110,17100,30239
|
|
20240904,095800,18623366570,17100,17110,17110,17100,26201
|
|
20240904,095700,18175308100,17110,17110,17120,17100,6918
|
|
20240904,095600,18056962780,17110,17110,17120,17100,15250
|
|
20240904,095500,17796159560,17110,17110,17140,17100,33579
|
|
20240904,095400,17221572510,17120,17130,17130,17110,23200
|
|
20240904,095300,16824438580,17130,17130,17130,17120,9522
|
|
20240904,095200,16661399070,17130,17150,17150,17120,22706
|
|
20240904,095100,16272406550,17150,17150,17150,17130,6961
|
|
20240904,095000,16153088070,17160,17150,17160,17140,3310
|
|
20240904,094900,16096313550,17150,17140,17150,17130,5974
|
|
20240904,094800,15993947960,17140,17140,17140,17130,4366
|
|
20240904,094700,15919117270,17140,17130,17140,17130,4210
|
|
20240904,094600,15846986250,17140,17160,17160,17130,18206
|
|
20240904,094500,15534890660,17160,17190,17190,17150,12847
|
|
20240904,094400,15314352760,17190,17150,17190,17150,8126
|
|
20240904,094300,15174855610,17160,17150,17160,17140,7882
|
|
20240904,094200,15039696220,17150,17140,17150,17140,6287
|
|
20240904,094100,14931914370,17140,17140,17150,17130,4285
|
|
20240904,094000,14858468340,17140,17130,17140,17130,6713
|
|
20240904,093900,14743442250,17140,17140,17150,17130,12153
|
|
20240904,093800,14535127580,17150,17160,17180,17140,12010
|
|
20240904,093700,14329094140,17160,17170,17170,17150,16759
|
|
20240904,093600,14041488790,17170,17180,17180,17160,5372
|
|
20240904,093500,13949235640,17180,17190,17200,17170,17045
|
|
20240904,093400,13656375190,17180,17170,17190,17160,4081
|
|
20240904,093300,13586300490,17160,17190,17190,17160,5187
|
|
20240904,093200,13497230540,17180,17170,17200,17170,21503
|
|
20240904,093100,13127655760,17170,17140,17170,17130,7060
|
|
20240904,093000,13006534120,17140,17130,17170,17120,7892
|
|
20240904,092900,12871287710,17130,17150,17150,17120,11204
|
|
20240904,092800,12679351030,17140,17150,17170,17140,7728
|
|
20240904,092700,12546771300,17150,17150,17160,17140,3601
|
|
20240904,092600,12484997910,17150,17120,17150,17120,3522
|
|
20240904,092500,12424677340,17120,17150,17160,17120,14463
|
|
20240904,092400,12176831800,17150,17140,17180,17130,12440
|
|
20240904,092300,11963436720,17140,17140,17140,17120,6471
|
|
20240904,092200,11852589870,17140,17130,17150,17120,7300
|
|
20240904,092100,11727504700,17130,17110,17160,17100,21635
|
|
20240904,092000,11357117140,17110,17110,17130,17100,10973
|
|
20240904,091900,11169377160,17110,17120,17130,17100,31858
|
|
20240904,091800,10624316910,17130,17130,17170,17120,14112
|
|
20240904,091700,10382560840,17130,17170,17180,17130,17597
|
|
20240904,091600,10080759280,17170,17190,17200,17160,15425
|
|
20240904,091500,9815753350,17190,17150,17200,17150,13668
|
|
20240904,091400,9580945390,17150,17110,17180,17110,23861
|
|
20240904,091300,9172285510,17120,17190,17190,17100,40415
|
|
20240904,091200,8480205350,17190,17200,17210,17170,19746
|
|
20240904,091100,8140620990,17210,17160,17210,17130,20743
|
|
20240904,091000,7784409190,17160,17190,17190,17150,15860
|
|
20240904,090900,7512228790,17180,17210,17210,17160,24368
|
|
20240904,090800,7093222240,17210,17120,17220,17110,28270
|
|
20240904,090700,6608746600,17120,17150,17190,17120,23639
|
|
20240904,090600,6203473200,17140,17120,17210,17110,24442
|
|
20240904,090500,5784778030,17120,17230,17230,17120,47414
|
|
20240904,090400,4971271380,17230,17190,17230,17170,43228
|
|
20240904,090300,4227891060,17200,17200,17240,17180,38497
|
|
20240904,090200,3565607110,17200,17080,17200,17080,37445
|
|
20240904,090100,2923400320,17090,17000,17110,16940,25317
|
|
20240904,090000,2491682340,17000,17100,17110,16900,146010
|