618 lines
34 KiB
CSV
618 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,191500,51450362010,16620,16620,16620,16620,105098
|
|
20240905,191400,51450362010,16620,16620,16620,16620,0
|
|
20240905,191300,51450362010,16620,16620,16620,16620,0
|
|
20240905,191200,51450362010,16620,16620,16620,16620,0
|
|
20240905,191100,51450362010,16620,16620,16620,16620,0
|
|
20240905,191000,51450362010,16620,16620,16620,16620,0
|
|
20240905,190900,51450362010,16620,16620,16620,16620,0
|
|
20240905,190800,51450362010,16620,16620,16620,16620,0
|
|
20240905,190700,51450362010,16620,16620,16620,16620,0
|
|
20240905,190600,51450362010,16620,16620,16620,16620,0
|
|
20240905,190500,51450362010,16620,16620,16620,16620,0
|
|
20240905,190400,51450362010,16620,16620,16620,16620,0
|
|
20240905,190300,51450362010,16620,16620,16620,16620,0
|
|
20240905,190200,51450362010,16620,16620,16620,16620,0
|
|
20240905,190100,51450362010,16620,16620,16620,16620,0
|
|
20240905,190000,51450362010,16620,16620,16620,16620,0
|
|
20240905,185900,51450362010,16620,16620,16620,16620,0
|
|
20240905,185800,51450362010,16620,16620,16620,16620,0
|
|
20240905,185700,51450362010,16620,16620,16620,16620,0
|
|
20240905,185600,51450362010,16620,16620,16620,16620,0
|
|
20240905,185500,51450362010,16620,16620,16620,16620,0
|
|
20240905,185400,51450362010,16620,16620,16620,16620,0
|
|
20240905,185300,51450362010,16620,16620,16620,16620,0
|
|
20240905,185200,51450362010,16620,16620,16620,16620,0
|
|
20240905,185100,51450362010,16620,16620,16620,16620,0
|
|
20240905,185000,51450362010,16620,16620,16620,16620,0
|
|
20240905,184900,51450362010,16620,16620,16620,16620,0
|
|
20240905,184800,51450362010,16620,16620,16620,16620,0
|
|
20240905,184700,51450362010,16620,16620,16620,16620,0
|
|
20240905,184600,51450362010,16620,16620,16620,16620,0
|
|
20240905,184500,51450362010,16620,16620,16620,16620,105098
|
|
20240905,184400,51450362010,16620,16620,16620,16620,0
|
|
20240905,184300,51450362010,16620,16620,16620,16620,0
|
|
20240905,184200,51450362010,16620,16620,16620,16620,0
|
|
20240905,184100,51450362010,16620,16620,16620,16620,0
|
|
20240905,184000,51450362010,16620,16620,16620,16620,0
|
|
20240905,183900,51450362010,16620,16620,16620,16620,0
|
|
20240905,183800,51450362010,16620,16620,16620,16620,0
|
|
20240905,183700,51450362010,16620,16620,16620,16620,0
|
|
20240905,183600,51450362010,16620,16620,16620,16620,0
|
|
20240905,183500,51450362010,16620,16620,16620,16620,0
|
|
20240905,183400,51450362010,16620,16620,16620,16620,0
|
|
20240905,183300,51450362010,16620,16620,16620,16620,0
|
|
20240905,183200,51450362010,16620,16620,16620,16620,0
|
|
20240905,183100,51450362010,16620,16620,16620,16620,0
|
|
20240905,183000,51450362010,16620,16620,16620,16620,0
|
|
20240905,182900,51450362010,16620,16620,16620,16620,0
|
|
20240905,182800,51450362010,16620,16620,16620,16620,0
|
|
20240905,182700,51450362010,16620,16620,16620,16620,0
|
|
20240905,182600,51450362010,16620,16620,16620,16620,0
|
|
20240905,182500,51450362010,16620,16620,16620,16620,0
|
|
20240905,182400,51450362010,16620,16620,16620,16620,0
|
|
20240905,182300,51450362010,16620,16620,16620,16620,0
|
|
20240905,182200,51450362010,16620,16620,16620,16620,0
|
|
20240905,182100,51450362010,16620,16620,16620,16620,0
|
|
20240905,182000,51450362010,16620,16620,16620,16620,0
|
|
20240905,181900,51450362010,16620,16620,16620,16620,0
|
|
20240905,181800,51450362010,16620,16620,16620,16620,0
|
|
20240905,181700,51450362010,16620,16620,16620,16620,0
|
|
20240905,181600,51450362010,16620,16620,16620,16620,0
|
|
20240905,181500,51450362010,16620,16620,16620,16620,105098
|
|
20240905,181400,51450362010,16620,16620,16620,16620,0
|
|
20240905,181300,51450362010,16620,16620,16620,16620,0
|
|
20240905,181200,51450362010,16620,16620,16620,16620,0
|
|
20240905,181100,51450362010,16620,16620,16620,16620,0
|
|
20240905,181000,51450362010,16620,16620,16620,16620,0
|
|
20240905,180900,51450362010,16620,16620,16620,16620,0
|
|
20240905,180800,51450362010,16620,16620,16620,16620,0
|
|
20240905,180700,51450362010,16620,16620,16620,16620,0
|
|
20240905,180600,51450362010,16620,16620,16620,16620,0
|
|
20240905,180500,51450362010,16620,16620,16620,16620,0
|
|
20240905,180400,51450362010,16620,16620,16620,16620,0
|
|
20240905,180300,51450362010,16620,16620,16620,16620,0
|
|
20240905,180200,51450362010,16620,16620,16620,16620,0
|
|
20240905,180100,51450362010,16620,16620,16620,16620,0
|
|
20240905,180000,51450362010,16620,16620,16620,16620,0
|
|
20240905,175900,51450362010,16620,16620,16620,16620,0
|
|
20240905,175800,51450362010,16620,16620,16620,16620,0
|
|
20240905,175700,51450362010,16620,16620,16620,16620,0
|
|
20240905,175600,51450362010,16620,16620,16620,16620,0
|
|
20240905,175500,51450362010,16620,16620,16620,16620,0
|
|
20240905,175400,51450362010,16620,16620,16620,16620,0
|
|
20240905,175300,51450362010,16620,16620,16620,16620,0
|
|
20240905,175200,51450362010,16620,16620,16620,16620,0
|
|
20240905,175100,51450362010,16620,16620,16620,16620,0
|
|
20240905,175000,51450362010,16620,16620,16620,16620,0
|
|
20240905,174900,51450362010,16620,16620,16620,16620,0
|
|
20240905,174800,51450362010,16620,16620,16620,16620,0
|
|
20240905,174700,51450362010,16620,16620,16620,16620,0
|
|
20240905,174600,51450362010,16620,16620,16620,16620,0
|
|
20240905,174500,51450362010,16620,16620,16620,16620,105098
|
|
20240905,174400,51450362010,16620,16620,16620,16620,0
|
|
20240905,174300,51450362010,16620,16620,16620,16620,0
|
|
20240905,174200,51450362010,16620,16620,16620,16620,0
|
|
20240905,174100,51450362010,16620,16620,16620,16620,0
|
|
20240905,174000,51450362010,16620,16620,16620,16620,0
|
|
20240905,173900,51450362010,16620,16620,16620,16620,0
|
|
20240905,173800,51450362010,16620,16620,16620,16620,0
|
|
20240905,173700,51450362010,16620,16620,16620,16620,0
|
|
20240905,173600,51450362010,16620,16620,16620,16620,0
|
|
20240905,173500,51450362010,16620,16620,16620,16620,0
|
|
20240905,173400,51450362010,16620,16620,16620,16620,0
|
|
20240905,173300,51450362010,16620,16620,16620,16620,0
|
|
20240905,173200,51450362010,16620,16620,16620,16620,0
|
|
20240905,173100,51450362010,16620,16620,16620,16620,0
|
|
20240905,173000,51450362010,16620,16620,16620,16620,0
|
|
20240905,172900,51450362010,16620,16620,16620,16620,0
|
|
20240905,172800,51450362010,16620,16620,16620,16620,0
|
|
20240905,172700,51450362010,16620,16620,16620,16620,0
|
|
20240905,172600,51450362010,16620,16620,16620,16620,0
|
|
20240905,172500,51450362010,16620,16620,16620,16620,0
|
|
20240905,172400,51450362010,16620,16620,16620,16620,0
|
|
20240905,172300,51450362010,16620,16620,16620,16620,0
|
|
20240905,172200,51450362010,16620,16620,16620,16620,0
|
|
20240905,172100,51450362010,16620,16620,16620,16620,0
|
|
20240905,172000,51450362010,16620,16620,16620,16620,0
|
|
20240905,171900,51450362010,16620,16620,16620,16620,0
|
|
20240905,171800,51450362010,16620,16620,16620,16620,0
|
|
20240905,171700,51450362010,16620,16620,16620,16620,0
|
|
20240905,171600,51450362010,16620,16620,16620,16620,0
|
|
20240905,171500,51450362010,16620,16620,16620,16620,105098
|
|
20240905,171400,51450362010,16620,16620,16620,16620,0
|
|
20240905,171300,51450362010,16620,16620,16620,16620,0
|
|
20240905,171200,51450362010,16620,16620,16620,16620,0
|
|
20240905,171100,51450362010,16620,16620,16620,16620,0
|
|
20240905,171000,51450362010,16620,16620,16620,16620,0
|
|
20240905,170900,51450362010,16620,16620,16620,16620,0
|
|
20240905,170800,51450362010,16620,16620,16620,16620,0
|
|
20240905,170700,51450362010,16620,16620,16620,16620,0
|
|
20240905,170600,51450362010,16620,16620,16620,16620,0
|
|
20240905,170500,51450362010,16620,16620,16620,16620,0
|
|
20240905,170400,51450362010,16620,16620,16620,16620,0
|
|
20240905,170300,51450362010,16620,16620,16620,16620,0
|
|
20240905,170200,51450362010,16620,16620,16620,16620,0
|
|
20240905,170100,51450362010,16620,16620,16620,16620,0
|
|
20240905,170000,51450362010,16620,16620,16620,16620,0
|
|
20240905,165900,51450362010,16620,16620,16620,16620,0
|
|
20240905,165800,51450362010,16620,16620,16620,16620,0
|
|
20240905,165700,51450362010,16620,16620,16620,16620,0
|
|
20240905,165600,51450362010,16620,16620,16620,16620,0
|
|
20240905,165500,51450362010,16620,16620,16620,16620,0
|
|
20240905,165400,51450362010,16620,16620,16620,16620,0
|
|
20240905,165300,51450362010,16620,16620,16620,16620,0
|
|
20240905,165200,51450362010,16620,16620,16620,16620,0
|
|
20240905,165100,51450362010,16620,16620,16620,16620,0
|
|
20240905,165000,51450362010,16620,16620,16620,16620,0
|
|
20240905,164900,51450362010,16620,16620,16620,16620,0
|
|
20240905,164800,51450362010,16620,16620,16620,16620,0
|
|
20240905,164700,51450362010,16620,16620,16620,16620,0
|
|
20240905,164600,51450362010,16620,16620,16620,16620,0
|
|
20240905,164500,51450362010,16620,16620,16620,16620,105098
|
|
20240905,164400,51450362010,16620,16620,16620,16620,0
|
|
20240905,164300,51450362010,16620,16620,16620,16620,0
|
|
20240905,164200,51450362010,16620,16620,16620,16620,0
|
|
20240905,164100,51450362010,16620,16620,16620,16620,0
|
|
20240905,164000,51450362010,16620,16620,16620,16620,0
|
|
20240905,163900,51450362010,16620,16620,16620,16620,0
|
|
20240905,163800,51450362010,16620,16620,16620,16620,0
|
|
20240905,163700,51450362010,16620,16620,16620,16620,0
|
|
20240905,163600,51450362010,16620,16620,16620,16620,0
|
|
20240905,163500,51450362010,16620,16620,16620,16620,0
|
|
20240905,163400,51450362010,16620,16620,16620,16620,0
|
|
20240905,163300,51450362010,16620,16620,16620,16620,0
|
|
20240905,163200,51450362010,16620,16620,16620,16620,0
|
|
20240905,163100,51450362010,16620,16620,16620,16620,0
|
|
20240905,163000,51450362010,16620,16620,16620,16620,0
|
|
20240905,162900,51450362010,16620,16620,16620,16620,0
|
|
20240905,162800,51450362010,16620,16620,16620,16620,0
|
|
20240905,162700,51450362010,16620,16620,16620,16620,0
|
|
20240905,162600,51450362010,16620,16620,16620,16620,0
|
|
20240905,162500,51450362010,16620,16620,16620,16620,0
|
|
20240905,162400,51450362010,16620,16620,16620,16620,0
|
|
20240905,162300,51450362010,16620,16620,16620,16620,0
|
|
20240905,162200,51450362010,16620,16620,16620,16620,0
|
|
20240905,162100,51450362010,16620,16620,16620,16620,0
|
|
20240905,162000,51450362010,16620,16620,16620,16620,0
|
|
20240905,161900,51450362010,16620,16620,16620,16620,0
|
|
20240905,161800,51450362010,16620,16620,16620,16620,0
|
|
20240905,161700,51450362010,16620,16620,16620,16620,0
|
|
20240905,161600,51450362010,16620,16620,16620,16620,0
|
|
20240905,161500,51450362010,16620,16620,16620,16620,105098
|
|
20240905,161400,51450362010,16620,16620,16620,16620,0
|
|
20240905,161300,51450362010,16620,16620,16620,16620,0
|
|
20240905,161200,51450362010,16620,16620,16620,16620,0
|
|
20240905,161100,51450362010,16620,16620,16620,16620,0
|
|
20240905,161000,51450362010,16620,16620,16620,16620,0
|
|
20240905,160900,51450362010,16620,16620,16620,16620,0
|
|
20240905,160800,51450362010,16620,16620,16620,16620,0
|
|
20240905,160700,51450362010,16620,16620,16620,16620,0
|
|
20240905,160600,51450362010,16620,16620,16620,16620,0
|
|
20240905,160500,51450362010,16620,16620,16620,16620,0
|
|
20240905,160400,51450362010,16620,16620,16620,16620,0
|
|
20240905,160300,51450362010,16620,16620,16620,16620,0
|
|
20240905,160200,51450362010,16620,16620,16620,16620,0
|
|
20240905,160100,51450362010,16620,16620,16620,16620,0
|
|
20240905,160000,51450362010,16620,16620,16620,16620,0
|
|
20240905,155900,51450362010,16620,16620,16620,16620,0
|
|
20240905,155800,51450362010,16620,16620,16620,16620,0
|
|
20240905,155700,51450362010,16620,16620,16620,16620,0
|
|
20240905,155600,51450362010,16620,16620,16620,16620,0
|
|
20240905,155500,51450362010,16620,16620,16620,16620,0
|
|
20240905,155400,51450362010,16620,16620,16620,16620,0
|
|
20240905,155300,51450362010,16620,16620,16620,16620,0
|
|
20240905,155200,51450362010,16620,16620,16620,16620,0
|
|
20240905,155100,51450362010,16620,16620,16620,16620,0
|
|
20240905,155000,51450362010,16620,16620,16620,16620,0
|
|
20240905,154900,51450362010,16620,16620,16620,16620,0
|
|
20240905,154800,51450362010,16620,16620,16620,16620,0
|
|
20240905,154700,51450362010,16620,16620,16620,16620,0
|
|
20240905,154600,51450362010,16620,16620,16620,16620,0
|
|
20240905,154500,51450362010,16620,16620,16620,16620,105098
|
|
20240905,154400,51450362010,16620,16620,16620,16620,0
|
|
20240905,154300,51450362010,16620,16620,16620,16620,0
|
|
20240905,154200,51450362010,16620,16620,16620,16620,0
|
|
20240905,154100,51450362010,16620,16620,16620,16620,0
|
|
20240905,154000,51450362010,16620,16620,16620,16620,0
|
|
20240905,153900,51450362010,16620,16620,16620,16620,0
|
|
20240905,153800,51450362010,16620,16620,16620,16620,0
|
|
20240905,153700,51450362010,16620,16620,16620,16620,0
|
|
20240905,153600,51450362010,16620,16620,16620,16620,0
|
|
20240905,153500,51450362010,16620,16620,16620,16620,0
|
|
20240905,153400,51450362010,16620,16620,16620,16620,0
|
|
20240905,153300,51450362010,16620,16620,16620,16620,0
|
|
20240905,153200,51450362010,16620,16620,16620,16620,0
|
|
20240905,153100,51450362010,16620,16620,16620,16620,0
|
|
20240905,153000,51450362010,16620,16620,16620,16620,105098
|
|
20240905,152900,49703633250,16620,16620,16620,16620,0
|
|
20240905,152800,49703633250,16620,16620,16620,16620,0
|
|
20240905,152700,49703633250,16620,16620,16620,16620,0
|
|
20240905,152600,49703633250,16620,16620,16620,16620,0
|
|
20240905,152500,49703633250,16620,16620,16620,16620,0
|
|
20240905,152400,49703633250,16620,16620,16620,16620,0
|
|
20240905,152300,49703633250,16620,16620,16620,16620,0
|
|
20240905,152200,49703633250,16620,16620,16620,16620,0
|
|
20240905,152100,49703633250,16620,16620,16620,16620,0
|
|
20240905,152000,49703633250,16620,16620,16620,16620,0
|
|
20240905,151900,49703633250,16620,16640,16640,16610,15955
|
|
20240905,151800,49438517810,16630,16620,16640,16620,13202
|
|
20240905,151700,49219047240,16620,16630,16640,16620,6802
|
|
20240905,151600,49105943000,16640,16620,16640,16610,10004
|
|
20240905,151500,48939616020,16620,16640,16650,16620,8388
|
|
20240905,151400,48800116620,16650,16620,16650,16620,4099
|
|
20240905,151300,48731912820,16620,16630,16650,16620,5359
|
|
20240905,151200,48642806190,16640,16650,16650,16620,7781
|
|
20240905,151100,48513367600,16650,16650,16660,16640,9535
|
|
20240905,151000,48354600400,16650,16660,16670,16650,10632
|
|
20240905,150900,48177462390,16670,16650,16670,16650,14156
|
|
20240905,150800,47941721980,16650,16650,16670,16630,6707
|
|
20240905,150700,47830071030,16650,16660,16670,16640,26880
|
|
20240905,150600,47382625750,16660,16630,16660,16620,14816
|
|
20240905,150500,47136008250,16630,16620,16640,16610,8169
|
|
20240905,150400,47000176400,16630,16630,16650,16600,21632
|
|
20240905,150300,46640686100,16640,16650,16660,16630,26251
|
|
20240905,150200,46203795610,16660,16660,16670,16650,7955
|
|
20240905,150100,46071289460,16670,16670,16670,16660,8938
|
|
20240905,150000,45922363790,16660,16670,16670,16660,4474
|
|
20240905,145900,45847818240,16660,16670,16670,16660,6584
|
|
20240905,145800,45738116170,16670,16660,16670,16660,1401
|
|
20240905,145700,45714770080,16660,16670,16670,16660,3246
|
|
20240905,145600,45660673800,16670,16650,16670,16650,9683
|
|
20240905,145500,45499358050,16650,16650,16660,16650,2421
|
|
20240905,145400,45459033030,16650,16660,16660,16650,2874
|
|
20240905,145300,45411160590,16650,16660,16660,16650,4730
|
|
20240905,145200,45332379910,16660,16650,16660,16650,2696
|
|
20240905,145100,45287486370,16660,16650,16660,16650,4456
|
|
20240905,145000,45213260480,16650,16660,16660,16650,1040
|
|
20240905,144900,45195941580,16660,16650,16660,16650,3050
|
|
20240905,144800,45145132250,16660,16660,16660,16650,1042
|
|
20240905,144700,45127779350,16650,16660,16670,16650,2857
|
|
20240905,144600,45080192690,16660,16670,16670,16650,2960
|
|
20240905,144500,45030877740,16670,16670,16680,16660,4046
|
|
20240905,144400,44963429210,16680,16680,16690,16670,2675
|
|
20240905,144300,44918814270,16680,16680,16690,16680,8136
|
|
20240905,144200,44783079250,16680,16680,16700,16680,4464
|
|
20240905,144100,44708592060,16690,16670,16690,16670,904
|
|
20240905,144000,44693515470,16670,16700,16700,16670,10143
|
|
20240905,143900,44524292030,16690,16700,16710,16690,6651
|
|
20240905,143800,44413240170,16700,16700,16700,16690,3374
|
|
20240905,143700,44356905590,16700,16680,16700,16670,7363
|
|
20240905,143600,44234005900,16680,16680,16690,16660,6627
|
|
20240905,143500,44123466160,16680,16680,16680,16670,4524
|
|
20240905,143400,44048044210,16670,16640,16670,16640,10690
|
|
20240905,143300,43869924140,16640,16660,16660,16640,1959
|
|
20240905,143200,43837316370,16660,16670,16670,16640,3002
|
|
20240905,143100,43787317680,16660,16630,16670,16630,19382
|
|
20240905,143000,43464716030,16620,16620,16630,16620,2240
|
|
20240905,142900,43427485080,16620,16620,16620,16600,12093
|
|
20240905,142800,43226666740,16630,16640,16640,16620,9385
|
|
20240905,142700,43070594200,16640,16610,16650,16610,11030
|
|
20240905,142600,42887169380,16610,16610,16620,16610,3228
|
|
20240905,142500,42833550040,16610,16620,16620,16610,3942
|
|
20240905,142400,42768067030,16620,16610,16620,16610,4416
|
|
20240905,142300,42694685730,16620,16630,16640,16610,3014
|
|
20240905,142200,42644580280,16630,16630,16640,16630,3116
|
|
20240905,142100,42592758960,16640,16630,16640,16630,756
|
|
20240905,142000,42580185910,16640,16650,16650,16630,4592
|
|
20240905,141900,42503773600,16650,16650,16650,16640,811
|
|
20240905,141800,42490273010,16650,16650,16660,16640,2207
|
|
20240905,141700,42453519880,16650,16660,16670,16650,2822
|
|
20240905,141600,42406516990,16660,16670,16680,16660,4511
|
|
20240905,141500,42331329390,16670,16660,16670,16650,6728
|
|
20240905,141400,42219267700,16650,16620,16660,16620,6855
|
|
20240905,141300,42105232400,16620,16620,16630,16610,3614
|
|
20240905,141200,42045150680,16610,16570,16640,16570,13961
|
|
20240905,141100,41813410890,16580,16580,16580,16570,8581
|
|
20240905,141000,41671161420,16580,16580,16580,16570,1560
|
|
20240905,140900,41645308320,16570,16580,16580,16570,4773
|
|
20240905,140800,41566198640,16580,16570,16580,16570,7214
|
|
20240905,140700,41446610050,16580,16580,16580,16570,4678
|
|
20240905,140600,41369074540,16570,16590,16590,16570,5871
|
|
20240905,140500,41271750530,16580,16610,16610,16580,53708
|
|
20240905,140400,40380335920,16600,16630,16630,16600,53820
|
|
20240905,140300,39486072030,16620,16630,16640,16620,5681
|
|
20240905,140200,39391620930,16630,16630,16640,16630,2739
|
|
20240905,140100,39346053450,16630,16630,16640,16620,21034
|
|
20240905,140000,38996435900,16630,16630,16640,16630,8537
|
|
20240905,135900,38854464100,16640,16640,16640,16630,5898
|
|
20240905,135800,38756366440,16630,16650,16650,16630,6276
|
|
20240905,135700,38651919830,16640,16650,16650,16640,1741
|
|
20240905,135600,38622945430,16650,16650,16660,16640,2036
|
|
20240905,135500,38589050980,16650,16650,16650,16640,3197
|
|
20240905,135400,38535835460,16640,16670,16670,16640,6981
|
|
20240905,135300,38419540300,16670,16670,16670,16660,2706
|
|
20240905,135200,38374453740,16670,16680,16690,16660,4461
|
|
20240905,135100,38300093690,16680,16650,16680,16630,12347
|
|
20240905,135000,38094502400,16640,16640,16650,16630,1908
|
|
20240905,134900,38062756350,16630,16640,16650,16630,6622
|
|
20240905,134800,37952571160,16650,16630,16650,16630,3317
|
|
20240905,134700,37897384770,16630,16630,16640,16630,4061
|
|
20240905,134600,37829837910,16630,16640,16640,16630,3301
|
|
20240905,134500,37774919760,16640,16640,16640,16630,3184
|
|
20240905,134400,37721955460,16640,16640,16650,16630,2244
|
|
20240905,134300,37684615720,16640,16640,16650,16640,3752
|
|
20240905,134200,37622181100,16640,16650,16660,16640,8012
|
|
20240905,134100,37488775470,16660,16650,16660,16640,4006
|
|
20240905,134000,37422081520,16650,16640,16650,16630,1946
|
|
20240905,133900,37389700230,16640,16640,16650,16630,4943
|
|
20240905,133800,37307454120,16640,16650,16650,16640,3925
|
|
20240905,133700,37242117490,16640,16640,16650,16640,2523
|
|
20240905,133600,37200133050,16640,16640,16650,16640,3263
|
|
20240905,133500,37145830730,16640,16650,16650,16640,7317
|
|
20240905,133400,37024060020,16650,16650,16660,16650,10652
|
|
20240905,133300,36846681640,16660,16670,16670,16650,4402
|
|
20240905,133200,36773323970,16660,16670,16670,16660,5869
|
|
20240905,133100,36675535110,16670,16680,16680,16660,8252
|
|
20240905,133000,36537998670,16680,16690,16690,16670,9758
|
|
20240905,132900,36375264000,16690,16710,16710,16690,3330
|
|
20240905,132800,36319668120,16710,16720,16720,16700,1649
|
|
20240905,132700,36292113500,16720,16720,16720,16710,2234
|
|
20240905,132600,36254763180,16730,16720,16740,16720,2529
|
|
20240905,132500,36212455650,16720,16690,16720,16690,5484
|
|
20240905,132400,36120822750,16690,16690,16700,16680,3650
|
|
20240905,132300,36059912000,16700,16690,16700,16680,1497
|
|
20240905,132200,36034925240,16690,16680,16690,16680,827
|
|
20240905,132100,36021127170,16700,16690,16700,16680,3164
|
|
20240905,132000,35968335600,16690,16690,16700,16690,2869
|
|
20240905,131900,35920444210,16690,16700,16710,16690,2907
|
|
20240905,131800,35871898440,16710,16730,16740,16700,6991
|
|
20240905,131700,35754988020,16730,16710,16730,16700,13760
|
|
20240905,131600,35525000950,16700,16680,16710,16680,9506
|
|
20240905,131500,35366329650,16680,16670,16680,16660,2034
|
|
20240905,131400,35332412060,16670,16670,16670,16660,2157
|
|
20240905,131300,35296465270,16670,16660,16680,16660,3802
|
|
20240905,131200,35233105680,16670,16670,16680,16660,1903
|
|
20240905,131100,35201384300,16680,16670,16680,16660,2664
|
|
20240905,131000,35156975970,16670,16670,16680,16660,4560
|
|
20240905,130900,35080947860,16660,16670,16670,16660,2419
|
|
20240905,130800,35040632510,16660,16660,16670,16660,4586
|
|
20240905,130700,34964222130,16670,16670,16670,16660,4054
|
|
20240905,130600,34896660430,16670,16670,16670,16660,5321
|
|
20240905,130500,34807978960,16670,16670,16680,16660,2190
|
|
20240905,130400,34771475390,16670,16650,16670,16640,9997
|
|
20240905,130300,34604964230,16640,16650,16650,16640,1844
|
|
20240905,130200,34574272950,16650,16660,16660,16640,2182
|
|
20240905,130100,34537947270,16660,16630,16670,16620,9869
|
|
20240905,130000,34373748240,16630,16630,16640,16630,3161
|
|
20240905,125900,34321178740,16640,16630,16640,16630,2687
|
|
20240905,125800,34276488450,16630,16650,16650,16630,9600
|
|
20240905,125700,34116745260,16650,16650,16670,16640,4376
|
|
20240905,125600,34043875650,16650,16640,16650,16630,11173
|
|
20240905,125500,33857949960,16640,16650,16650,16630,16367
|
|
20240905,125400,33585497990,16660,16680,16680,16650,12607
|
|
20240905,125300,33375484440,16680,16690,16710,16670,13556
|
|
20240905,125200,33149364840,16690,16720,16730,16690,43127
|
|
20240905,125100,32429037180,16720,16710,16730,16710,2253
|
|
20240905,125000,32391366970,16710,16710,16720,16710,6352
|
|
20240905,124900,32285203690,16720,16730,16740,16710,15791
|
|
20240905,124800,32021145100,16730,16750,16750,16730,5518
|
|
20240905,124700,31928787630,16750,16750,16760,16740,5344
|
|
20240905,124600,31839305440,16750,16770,16770,16750,4367
|
|
20240905,124500,31766126470,16770,16750,16770,16750,745
|
|
20240905,124400,31753639840,16760,16750,16760,16750,1774
|
|
20240905,124300,31723913150,16760,16770,16770,16750,751
|
|
20240905,124200,31711326780,16760,16770,16780,16750,3579
|
|
20240905,124100,31651314520,16770,16750,16780,16740,3367
|
|
20240905,124000,31594897670,16740,16740,16750,16730,4109
|
|
20240905,123900,31526122520,16730,16730,16750,16730,2475
|
|
20240905,123800,31484693530,16730,16760,16780,16720,18715
|
|
20240905,123700,31171356590,16760,16740,16760,16730,9632
|
|
20240905,123600,31010077630,16750,16740,16770,16740,14390
|
|
20240905,123500,30768945530,16740,16740,16750,16730,2637
|
|
20240905,123400,30724805480,16740,16740,16750,16730,7000
|
|
20240905,123300,30607616000,16740,16750,16760,16740,9284
|
|
20240905,123200,30452116810,16760,16760,16760,16750,2762
|
|
20240905,123100,30405830930,16760,16760,16770,16750,2127
|
|
20240905,123000,30370182130,16770,16760,16770,16750,4861
|
|
20240905,122900,30288722060,16760,16760,16760,16750,1460
|
|
20240905,122800,30264258630,16750,16750,16760,16740,1883
|
|
20240905,122700,30232723630,16750,16760,16770,16740,9124
|
|
20240905,122600,30079862500,16760,16750,16760,16740,6707
|
|
20240905,122500,29967566500,16750,16750,16760,16740,8076
|
|
20240905,122400,29832271530,16750,16760,16760,16740,9433
|
|
20240905,122300,29674267600,16760,16760,16760,16740,18572
|
|
20240905,122200,29363167930,16760,16810,16810,16750,58592
|
|
20240905,122100,28379537300,16810,16810,16820,16800,4756
|
|
20240905,122000,28299591820,16820,16820,16820,16810,1587
|
|
20240905,121900,28272905950,16820,16810,16820,16810,2367
|
|
20240905,121800,28233115800,16820,16820,16820,16810,2884
|
|
20240905,121700,28184632970,16810,16810,16820,16810,1455
|
|
20240905,121600,28160174410,16810,16810,16820,16810,507
|
|
20240905,121500,28151651340,16810,16810,16820,16800,819
|
|
20240905,121400,28137884590,16820,16810,16820,16800,2614
|
|
20240905,121300,28093955820,16810,16810,16820,16800,1142
|
|
20240905,121200,28074759960,16810,16810,16820,16800,2476
|
|
20240905,121100,28033138170,16810,16820,16820,16800,6709
|
|
20240905,121000,27920363790,16820,16810,16820,16810,1327
|
|
20240905,120900,27898051890,16810,16830,16860,16810,24162
|
|
20240905,120800,27491452690,16840,16840,16850,16840,5284
|
|
20240905,120700,27402466500,16840,16840,16850,16840,5374
|
|
20240905,120600,27311967140,16850,16840,16850,16840,1056
|
|
20240905,120500,27294178620,16850,16840,16850,16830,1692
|
|
20240905,120400,27265688770,16840,16830,16840,16830,1039
|
|
20240905,120300,27248197290,16830,16840,16840,16830,4729
|
|
20240905,120200,27168607750,16830,16840,16840,16830,3424
|
|
20240905,120100,27110958450,16830,16830,16840,16820,4214
|
|
20240905,120000,27040029390,16820,16830,16830,16820,1278
|
|
20240905,115900,27018527120,16830,16820,16830,16820,1864
|
|
20240905,115800,26987171090,16820,16820,16830,16810,1859
|
|
20240905,115700,26955913880,16820,16820,16820,16810,1763
|
|
20240905,115600,26926262080,16820,16820,16830,16810,1018
|
|
20240905,115500,26909132820,16820,16810,16830,16810,1846
|
|
20240905,115400,26878083130,16810,16820,16820,16800,7566
|
|
20240905,115300,26750933810,16820,16820,16830,16820,127
|
|
20240905,115200,26748797570,16830,16820,16830,16800,1857
|
|
20240905,115100,26717577870,16820,16810,16820,16810,1622
|
|
20240905,115000,26690311290,16810,16810,16820,16800,1746
|
|
20240905,114900,26660962750,16810,16810,16810,16800,2590
|
|
20240905,114800,26617430470,16800,16810,16820,16800,15914
|
|
20240905,114700,26350006500,16810,16820,16830,16810,6449
|
|
20240905,114600,26241543960,16820,16820,16830,16820,3958
|
|
20240905,114500,26174968000,16830,16820,16840,16810,4875
|
|
20240905,114400,26092955290,16820,16820,16820,16810,3173
|
|
20240905,114300,26039600280,16810,16820,16820,16810,6339
|
|
20240905,114200,25933024390,16820,16820,16820,16810,2223
|
|
20240905,114100,25895645020,16820,16820,16820,16810,1352
|
|
20240905,114000,25872904930,16820,16820,16830,16820,3973
|
|
20240905,113900,25806075880,16830,16840,16840,16820,3645
|
|
20240905,113800,25744750410,16840,16820,16840,16820,550
|
|
20240905,113700,25735491120,16820,16860,16860,16820,4814
|
|
20240905,113600,25654412340,16850,16850,16870,16850,1306
|
|
20240905,113500,25632396600,16850,16870,16870,16850,3993
|
|
20240905,113400,25565082310,16870,16850,16870,16850,8315
|
|
20240905,113300,25424889270,16850,16850,16860,16840,5823
|
|
20240905,113200,25326758810,16840,16820,16850,16810,6349
|
|
20240905,113100,25219879310,16820,16810,16820,16800,5163
|
|
20240905,113000,25133085940,16820,16820,16820,16810,3068
|
|
20240905,112900,25081503830,16820,16820,16820,16810,9133
|
|
20240905,112800,24927950020,16820,16820,16840,16810,3355
|
|
20240905,112700,24871507290,16820,16820,16820,16810,5837
|
|
20240905,112600,24773348490,16810,16810,16820,16800,5739
|
|
20240905,112500,24676891850,16810,16820,16820,16800,14490
|
|
20240905,112400,24433378720,16820,16830,16840,16810,3581
|
|
20240905,112300,24373116510,16810,16810,16840,16810,4165
|
|
20240905,112200,24303045340,16830,16800,16830,16790,16388
|
|
20240905,112100,24027544480,16810,16800,16810,16800,44646
|
|
20240905,112000,23277464360,16800,16820,16820,16800,8928
|
|
20240905,111900,23127403910,16820,16830,16830,16810,18255
|
|
20240905,111800,22820446510,16830,16830,16830,16820,2893
|
|
20240905,111700,22771761690,16830,16830,16840,16820,6133
|
|
20240905,111600,22668566070,16830,16840,16840,16820,12584
|
|
20240905,111500,22456802530,16840,16860,16860,16840,6316
|
|
20240905,111400,22350381970,16860,16860,16880,16850,4173
|
|
20240905,111300,22280034280,16870,16860,16870,16850,4483
|
|
20240905,111200,22204442400,16850,16840,16890,16830,8625
|
|
20240905,111100,22059054990,16830,16830,16840,16820,15740
|
|
20240905,111000,21794163520,16840,16850,16850,16830,12350
|
|
20240905,110900,21586211130,16840,16860,16870,16840,34971
|
|
20240905,110800,20996810820,16860,16870,16900,16860,13917
|
|
20240905,110700,20761991550,16880,16900,16910,16870,53577
|
|
20240905,110600,19856800020,16900,16910,16910,16900,7392
|
|
20240905,110500,19731867970,16910,16930,16930,16910,13944
|
|
20240905,110400,19496048780,16920,16920,16930,16920,5557
|
|
20240905,110300,19402023640,16920,16920,16930,16920,3528
|
|
20240905,110200,19342328610,16920,16930,16930,16910,13459
|
|
20240905,110100,19114608710,16930,16930,16940,16920,8027
|
|
20240905,110000,18978728440,16930,16930,16930,16910,6312
|
|
20240905,105900,18871931570,16920,16930,16930,16910,5193
|
|
20240905,105800,18784074210,16930,16940,16940,16910,12063
|
|
20240905,105700,18579906620,16940,16950,16950,16920,13931
|
|
20240905,105600,18343999010,16940,16970,16970,16940,21018
|
|
20240905,105500,17987731460,16970,16990,16990,16960,13372
|
|
20240905,105400,17760795590,16990,16980,16990,16980,4791
|
|
20240905,105300,17679436960,16980,16980,16990,16970,12752
|
|
20240905,105200,17462930470,16980,17030,17040,16970,103284
|
|
20240905,105100,15706397840,17030,17040,17050,17030,15673
|
|
20240905,105000,15439349690,17050,17050,17060,17040,6606
|
|
20240905,104900,15326714130,17050,17040,17050,17040,7459
|
|
20240905,104800,15199559600,17050,17060,17060,17040,7832
|
|
20240905,104700,15066024270,17050,17060,17070,17050,4479
|
|
20240905,104600,14989617510,17070,17070,17070,17060,2571
|
|
20240905,104500,14945739770,17070,17080,17080,17060,6992
|
|
20240905,104400,14826349970,17090,17090,17090,17080,1774
|
|
20240905,104300,14796035040,17090,17090,17090,17080,2530
|
|
20240905,104200,14752800470,17080,17080,17100,17080,3824
|
|
20240905,104100,14687449090,17090,17090,17090,17080,382
|
|
20240905,104000,14680923020,17080,17080,17090,17080,1479
|
|
20240905,103900,14655660250,17080,17080,17080,17080,903
|
|
20240905,103800,14640237010,17080,17080,17090,17070,446
|
|
20240905,103700,14632619850,17080,17080,17080,17070,2593
|
|
20240905,103600,14588344540,17080,17070,17090,17060,2750
|
|
20240905,103500,14541390210,17070,17060,17070,17060,954
|
|
20240905,103400,14525112530,17060,17060,17070,17050,525
|
|
20240905,103300,14516156730,17060,17060,17070,17060,3372
|
|
20240905,103200,14458628170,17060,17040,17060,17040,4996
|
|
20240905,103100,14373453950,17040,17050,17050,17040,5188
|
|
20240905,103000,14285008890,17040,17040,17050,17040,5126
|
|
20240905,102900,14197659910,17050,17040,17050,17040,3348
|
|
20240905,102800,14140607680,17050,17050,17060,17040,5534
|
|
20240905,102700,14046268750,17050,17070,17070,17050,5106
|
|
20240905,102600,13959167040,17070,17070,17070,17060,1409
|
|
20240905,102500,13935117020,17060,17050,17070,17050,3199
|
|
20240905,102400,13880545920,17050,17050,17060,17050,5545
|
|
20240905,102300,13786003460,17050,17050,17050,17040,7926
|
|
20240905,102200,13650867370,17040,17050,17050,17040,4040
|
|
20240905,102100,13582001370,17050,17050,17060,17040,2614
|
|
20240905,102000,13537432680,17050,17040,17050,17030,6720
|
|
20240905,101900,13422903970,17030,17040,17050,17030,10594
|
|
20240905,101800,13242383000,17040,17040,17050,17030,7746
|
|
20240905,101700,13110387690,17050,17050,17060,17040,14235
|
|
20240905,101600,12867707510,17050,17050,17060,17050,9799
|
|
20240905,101500,12700632560,17050,17070,17070,17050,12526
|
|
20240905,101400,12486970490,17060,17070,17080,17060,6535
|
|
20240905,101300,12375417360,17070,17070,17080,17070,12880
|
|
20240905,101200,12155550340,17070,17090,17090,17070,8332
|
|
20240905,101100,12013273630,17090,17090,17100,17080,6980
|
|
20240905,101000,11894023400,17090,17090,17110,17080,6697
|
|
20240905,100900,11779561270,17090,17100,17110,17080,35248
|
|
20240905,100800,11176957500,17100,17110,17120,17100,31327
|
|
20240905,100700,10641042520,17120,17140,17140,17110,22725
|
|
20240905,100600,10251909160,17130,17150,17150,17130,6742
|
|
20240905,100500,10136387280,17150,17150,17150,17140,1106
|
|
20240905,100400,10117426370,17150,17140,17150,17130,2783
|
|
20240905,100300,10069726190,17130,17160,17160,17130,15503
|
|
20240905,100200,9803958030,17160,17160,17160,17150,4096
|
|
20240905,100100,9733702760,17160,17160,17160,17150,1521
|
|
20240905,100000,9707611530,17160,17160,17160,17150,353
|
|
20240905,095900,9701556810,17160,17160,17160,17150,1540
|
|
20240905,095800,9675138410,17160,17160,17160,17150,1400
|
|
20240905,095700,9651120140,17160,17160,17160,17150,993
|
|
20240905,095600,9634085100,17160,17160,17160,17150,2932
|
|
20240905,095500,9583797320,17150,17170,17170,17150,1819
|
|
20240905,095400,9552582810,17170,17160,17170,17150,2476
|
|
20240905,095300,9510110920,17170,17170,17180,17150,3515
|
|
20240905,095200,9449790610,17170,17150,17180,17150,577
|
|
20240905,095100,9439887160,17180,17160,17180,17150,6544
|
|
20240905,095000,9327627100,17160,17150,17190,17150,5871
|
|
20240905,094900,9226874860,17160,17150,17160,17150,3841
|
|
20240905,094800,9160982100,17160,17160,17160,17150,3401
|
|
20240905,094700,9102635590,17150,17140,17160,17140,2619
|
|
20240905,094600,9057718180,17140,17140,17150,17130,4713
|
|
20240905,094500,8976924830,17150,17150,17150,17130,3547
|
|
20240905,094400,8916125160,17140,17140,17150,17130,5465
|
|
20240905,094300,8822453490,17140,17150,17150,17130,2319
|
|
20240905,094200,8782711100,17140,17130,17150,17130,9846
|
|
20240905,094100,8613984860,17140,17130,17140,17130,4042
|
|
20240905,094000,8544723790,17130,17130,17140,17120,10419
|
|
20240905,093900,8366277710,17120,17160,17160,17110,44422
|
|
20240905,093800,7604829740,17160,17160,17170,17150,6512
|
|
20240905,093700,7493111070,17160,17170,17170,17150,10944
|
|
20240905,093600,7305355040,17160,17190,17200,17160,28254
|
|
20240905,093500,6820168850,17190,17200,17200,17180,4716
|
|
20240905,093400,6739094030,17200,17190,17200,17180,3973
|
|
20240905,093300,6670795060,17190,17180,17190,17170,7042
|
|
20240905,093200,6549813180,17170,17200,17200,17170,12129
|
|
20240905,093100,6341386950,17200,17200,17200,17190,3045
|
|
20240905,093000,6289014860,17200,17200,17220,17190,4144
|
|
20240905,092900,6217739000,17200,17190,17200,17190,1963
|
|
20240905,092800,6183985310,17190,17240,17240,17190,12258
|
|
20240905,092700,5973038610,17240,17260,17270,17230,6522
|
|
20240905,092600,5860516980,17260,17230,17270,17230,3312
|
|
20240905,092500,5803385460,17240,17220,17240,17200,6613
|
|
20240905,092400,5689551010,17230,17240,17240,17210,4131
|
|
20240905,092300,5618401490,17240,17260,17270,17230,7549
|
|
20240905,092200,5488200670,17260,17270,17270,17260,3587
|
|
20240905,092100,5426281520,17260,17260,17270,17250,2481
|
|
20240905,092000,5383461450,17260,17270,17280,17250,5876
|
|
20240905,091900,5282042260,17260,17280,17290,17260,3333
|
|
20240905,091800,5224462640,17270,17230,17280,17230,4197
|
|
20240905,091700,5151956280,17230,17260,17280,17230,7510
|
|
20240905,091600,5022426720,17250,17270,17270,17220,6465
|
|
20240905,091500,4910945040,17270,17270,17280,17260,7353
|
|
20240905,091400,4783990530,17280,17290,17300,17270,6336
|
|
20240905,091300,4674457560,17300,17210,17300,17210,12668
|
|
20240905,091200,4455811900,17210,17180,17210,17170,5369
|
|
20240905,091100,4363478040,17180,17160,17180,17150,10628
|
|
20240905,091000,4181053810,17160,17190,17210,17160,37272
|
|
20240905,090900,3540571740,17190,17190,17200,17170,15643
|
|
20240905,090800,3271795150,17190,17200,17230,17190,11361
|
|
20240905,090700,3076365410,17200,17250,17270,17200,9222
|
|
20240905,090600,2917559810,17220,17260,17300,17210,26277
|
|
20240905,090500,2464310560,17290,17290,17340,17250,20436
|
|
20240905,090400,2111193170,17300,17260,17350,17250,21539
|
|
20240905,090300,1738619440,17260,17180,17260,17180,21179
|
|
20240905,090200,1374062520,17170,17170,17190,17160,13790
|
|
20240905,090100,1137331760,17190,17190,17210,17160,16348
|
|
20240905,090000,856525340,17180,17200,17270,17160,46055
|