618 lines
34 KiB
CSV
618 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,191500,103089122790,18160,18160,18160,18160,146773
|
|
20240913,191400,103089122790,18160,18160,18160,18160,0
|
|
20240913,191300,103089122790,18160,18160,18160,18160,0
|
|
20240913,191200,103089122790,18160,18160,18160,18160,0
|
|
20240913,191100,103089122790,18160,18160,18160,18160,0
|
|
20240913,191000,103089122790,18160,18160,18160,18160,0
|
|
20240913,190900,103089122790,18160,18160,18160,18160,0
|
|
20240913,190800,103089122790,18160,18160,18160,18160,0
|
|
20240913,190700,103089122790,18160,18160,18160,18160,0
|
|
20240913,190600,103089122790,18160,18160,18160,18160,0
|
|
20240913,190500,103089122790,18160,18160,18160,18160,0
|
|
20240913,190400,103089122790,18160,18160,18160,18160,0
|
|
20240913,190300,103089122790,18160,18160,18160,18160,0
|
|
20240913,190200,103089122790,18160,18160,18160,18160,0
|
|
20240913,190100,103089122790,18160,18160,18160,18160,0
|
|
20240913,190000,103089122790,18160,18160,18160,18160,0
|
|
20240913,185900,103089122790,18160,18160,18160,18160,0
|
|
20240913,185800,103089122790,18160,18160,18160,18160,0
|
|
20240913,185700,103089122790,18160,18160,18160,18160,0
|
|
20240913,185600,103089122790,18160,18160,18160,18160,0
|
|
20240913,185500,103089122790,18160,18160,18160,18160,0
|
|
20240913,185400,103089122790,18160,18160,18160,18160,0
|
|
20240913,185300,103089122790,18160,18160,18160,18160,0
|
|
20240913,185200,103089122790,18160,18160,18160,18160,0
|
|
20240913,185100,103089122790,18160,18160,18160,18160,0
|
|
20240913,185000,103089122790,18160,18160,18160,18160,0
|
|
20240913,184900,103089122790,18160,18160,18160,18160,0
|
|
20240913,184800,103089122790,18160,18160,18160,18160,0
|
|
20240913,184700,103089122790,18160,18160,18160,18160,0
|
|
20240913,184600,103089122790,18160,18160,18160,18160,0
|
|
20240913,184500,103089122790,18160,18160,18160,18160,146773
|
|
20240913,184400,103089122790,18160,18160,18160,18160,0
|
|
20240913,184300,103089122790,18160,18160,18160,18160,0
|
|
20240913,184200,103089122790,18160,18160,18160,18160,0
|
|
20240913,184100,103089122790,18160,18160,18160,18160,0
|
|
20240913,184000,103089122790,18160,18160,18160,18160,0
|
|
20240913,183900,103089122790,18160,18160,18160,18160,0
|
|
20240913,183800,103089122790,18160,18160,18160,18160,0
|
|
20240913,183700,103089122790,18160,18160,18160,18160,0
|
|
20240913,183600,103089122790,18160,18160,18160,18160,0
|
|
20240913,183500,103089122790,18160,18160,18160,18160,0
|
|
20240913,183400,103089122790,18160,18160,18160,18160,0
|
|
20240913,183300,103089122790,18160,18160,18160,18160,0
|
|
20240913,183200,103089122790,18160,18160,18160,18160,0
|
|
20240913,183100,103089122790,18160,18160,18160,18160,0
|
|
20240913,183000,103089122790,18160,18160,18160,18160,0
|
|
20240913,182900,103089122790,18160,18160,18160,18160,0
|
|
20240913,182800,103089122790,18160,18160,18160,18160,0
|
|
20240913,182700,103089122790,18160,18160,18160,18160,0
|
|
20240913,182600,103089122790,18160,18160,18160,18160,0
|
|
20240913,182500,103089122790,18160,18160,18160,18160,0
|
|
20240913,182400,103089122790,18160,18160,18160,18160,0
|
|
20240913,182300,103089122790,18160,18160,18160,18160,0
|
|
20240913,182200,103089122790,18160,18160,18160,18160,0
|
|
20240913,182100,103089122790,18160,18160,18160,18160,0
|
|
20240913,182000,103089122790,18160,18160,18160,18160,0
|
|
20240913,181900,103089122790,18160,18160,18160,18160,0
|
|
20240913,181800,103089122790,18160,18160,18160,18160,0
|
|
20240913,181700,103089122790,18160,18160,18160,18160,0
|
|
20240913,181600,103089122790,18160,18160,18160,18160,0
|
|
20240913,181500,103089122790,18160,18160,18160,18160,146773
|
|
20240913,181400,103089122790,18160,18160,18160,18160,0
|
|
20240913,181300,103089122790,18160,18160,18160,18160,0
|
|
20240913,181200,103089122790,18160,18160,18160,18160,0
|
|
20240913,181100,103089122790,18160,18160,18160,18160,0
|
|
20240913,181000,103089122790,18160,18160,18160,18160,0
|
|
20240913,180900,103089122790,18160,18160,18160,18160,0
|
|
20240913,180800,103089122790,18160,18160,18160,18160,0
|
|
20240913,180700,103089122790,18160,18160,18160,18160,0
|
|
20240913,180600,103089122790,18160,18160,18160,18160,0
|
|
20240913,180500,103089122790,18160,18160,18160,18160,0
|
|
20240913,180400,103089122790,18160,18160,18160,18160,0
|
|
20240913,180300,103089122790,18160,18160,18160,18160,0
|
|
20240913,180200,103089122790,18160,18160,18160,18160,0
|
|
20240913,180100,103089122790,18160,18160,18160,18160,0
|
|
20240913,180000,103089122790,18160,18160,18160,18160,0
|
|
20240913,175900,103089122790,18160,18160,18160,18160,0
|
|
20240913,175800,103089122790,18160,18160,18160,18160,0
|
|
20240913,175700,103089122790,18160,18160,18160,18160,0
|
|
20240913,175600,103089122790,18160,18160,18160,18160,0
|
|
20240913,175500,103089122790,18160,18160,18160,18160,0
|
|
20240913,175400,103089122790,18160,18160,18160,18160,0
|
|
20240913,175300,103089122790,18160,18160,18160,18160,0
|
|
20240913,175200,103089122790,18160,18160,18160,18160,0
|
|
20240913,175100,103089122790,18160,18160,18160,18160,0
|
|
20240913,175000,103089122790,18160,18160,18160,18160,0
|
|
20240913,174900,103089122790,18160,18160,18160,18160,0
|
|
20240913,174800,103089122790,18160,18160,18160,18160,0
|
|
20240913,174700,103089122790,18160,18160,18160,18160,0
|
|
20240913,174600,103089122790,18160,18160,18160,18160,0
|
|
20240913,174500,103089122790,18160,18160,18160,18160,146773
|
|
20240913,174400,103089122790,18160,18160,18160,18160,0
|
|
20240913,174300,103089122790,18160,18160,18160,18160,0
|
|
20240913,174200,103089122790,18160,18160,18160,18160,0
|
|
20240913,174100,103089122790,18160,18160,18160,18160,0
|
|
20240913,174000,103089122790,18160,18160,18160,18160,0
|
|
20240913,173900,103089122790,18160,18160,18160,18160,0
|
|
20240913,173800,103089122790,18160,18160,18160,18160,0
|
|
20240913,173700,103089122790,18160,18160,18160,18160,0
|
|
20240913,173600,103089122790,18160,18160,18160,18160,0
|
|
20240913,173500,103089122790,18160,18160,18160,18160,0
|
|
20240913,173400,103089122790,18160,18160,18160,18160,0
|
|
20240913,173300,103089122790,18160,18160,18160,18160,0
|
|
20240913,173200,103089122790,18160,18160,18160,18160,0
|
|
20240913,173100,103089122790,18160,18160,18160,18160,0
|
|
20240913,173000,103089122790,18160,18160,18160,18160,0
|
|
20240913,172900,103089122790,18160,18160,18160,18160,0
|
|
20240913,172800,103089122790,18160,18160,18160,18160,0
|
|
20240913,172700,103089122790,18160,18160,18160,18160,0
|
|
20240913,172600,103089122790,18160,18160,18160,18160,0
|
|
20240913,172500,103089122790,18160,18160,18160,18160,0
|
|
20240913,172400,103089122790,18160,18160,18160,18160,0
|
|
20240913,172300,103089122790,18160,18160,18160,18160,0
|
|
20240913,172200,103089122790,18160,18160,18160,18160,0
|
|
20240913,172100,103089122790,18160,18160,18160,18160,0
|
|
20240913,172000,103089122790,18160,18160,18160,18160,0
|
|
20240913,171900,103089122790,18160,18160,18160,18160,0
|
|
20240913,171800,103089122790,18160,18160,18160,18160,0
|
|
20240913,171700,103089122790,18160,18160,18160,18160,0
|
|
20240913,171600,103089122790,18160,18160,18160,18160,0
|
|
20240913,171500,103089122790,18160,18160,18160,18160,146773
|
|
20240913,171400,103089122790,18160,18160,18160,18160,0
|
|
20240913,171300,103089122790,18160,18160,18160,18160,0
|
|
20240913,171200,103089122790,18160,18160,18160,18160,0
|
|
20240913,171100,103089122790,18160,18160,18160,18160,0
|
|
20240913,171000,103089122790,18160,18160,18160,18160,0
|
|
20240913,170900,103089122790,18160,18160,18160,18160,0
|
|
20240913,170800,103089122790,18160,18160,18160,18160,0
|
|
20240913,170700,103089122790,18160,18160,18160,18160,0
|
|
20240913,170600,103089122790,18160,18160,18160,18160,0
|
|
20240913,170500,103089122790,18160,18160,18160,18160,0
|
|
20240913,170400,103089122790,18160,18160,18160,18160,0
|
|
20240913,170300,103089122790,18160,18160,18160,18160,0
|
|
20240913,170200,103089122790,18160,18160,18160,18160,0
|
|
20240913,170100,103089122790,18160,18160,18160,18160,0
|
|
20240913,170000,103089122790,18160,18160,18160,18160,0
|
|
20240913,165900,103089122790,18160,18160,18160,18160,0
|
|
20240913,165800,103089122790,18160,18160,18160,18160,0
|
|
20240913,165700,103089122790,18160,18160,18160,18160,0
|
|
20240913,165600,103089122790,18160,18160,18160,18160,0
|
|
20240913,165500,103089122790,18160,18160,18160,18160,0
|
|
20240913,165400,103089122790,18160,18160,18160,18160,0
|
|
20240913,165300,103089122790,18160,18160,18160,18160,0
|
|
20240913,165200,103089122790,18160,18160,18160,18160,0
|
|
20240913,165100,103089122790,18160,18160,18160,18160,0
|
|
20240913,165000,103089122790,18160,18160,18160,18160,0
|
|
20240913,164900,103089122790,18160,18160,18160,18160,0
|
|
20240913,164800,103089122790,18160,18160,18160,18160,0
|
|
20240913,164700,103089122790,18160,18160,18160,18160,0
|
|
20240913,164600,103089122790,18160,18160,18160,18160,0
|
|
20240913,164500,103089122790,18160,18160,18160,18160,146773
|
|
20240913,164400,103089122790,18160,18160,18160,18160,0
|
|
20240913,164300,103089122790,18160,18160,18160,18160,0
|
|
20240913,164200,103089122790,18160,18160,18160,18160,0
|
|
20240913,164100,103089122790,18160,18160,18160,18160,0
|
|
20240913,164000,103089122790,18160,18160,18160,18160,0
|
|
20240913,163900,103089122790,18160,18160,18160,18160,0
|
|
20240913,163800,103089122790,18160,18160,18160,18160,0
|
|
20240913,163700,103089122790,18160,18160,18160,18160,0
|
|
20240913,163600,103089122790,18160,18160,18160,18160,0
|
|
20240913,163500,103089122790,18160,18160,18160,18160,0
|
|
20240913,163400,103089122790,18160,18160,18160,18160,0
|
|
20240913,163300,103089122790,18160,18160,18160,18160,0
|
|
20240913,163200,103089122790,18160,18160,18160,18160,0
|
|
20240913,163100,103089122790,18160,18160,18160,18160,0
|
|
20240913,163000,103089122790,18160,18160,18160,18160,0
|
|
20240913,162900,103089122790,18160,18160,18160,18160,0
|
|
20240913,162800,103089122790,18160,18160,18160,18160,0
|
|
20240913,162700,103089122790,18160,18160,18160,18160,0
|
|
20240913,162600,103089122790,18160,18160,18160,18160,0
|
|
20240913,162500,103089122790,18160,18160,18160,18160,0
|
|
20240913,162400,103089122790,18160,18160,18160,18160,0
|
|
20240913,162300,103089122790,18160,18160,18160,18160,0
|
|
20240913,162200,103089122790,18160,18160,18160,18160,0
|
|
20240913,162100,103089122790,18160,18160,18160,18160,0
|
|
20240913,162000,103089122790,18160,18160,18160,18160,0
|
|
20240913,161900,103089122790,18160,18160,18160,18160,0
|
|
20240913,161800,103089122790,18160,18160,18160,18160,0
|
|
20240913,161700,103089122790,18160,18160,18160,18160,0
|
|
20240913,161600,103089122790,18160,18160,18160,18160,0
|
|
20240913,161500,103089122790,18160,18160,18160,18160,146773
|
|
20240913,161400,103089122790,18160,18160,18160,18160,0
|
|
20240913,161300,103089122790,18160,18160,18160,18160,0
|
|
20240913,161200,103089122790,18160,18160,18160,18160,0
|
|
20240913,161100,103089122790,18160,18160,18160,18160,0
|
|
20240913,161000,103089122790,18160,18160,18160,18160,0
|
|
20240913,160900,103089122790,18160,18160,18160,18160,0
|
|
20240913,160800,103089122790,18160,18160,18160,18160,0
|
|
20240913,160700,103089122790,18160,18160,18160,18160,0
|
|
20240913,160600,103089122790,18160,18160,18160,18160,0
|
|
20240913,160500,103089122790,18160,18160,18160,18160,0
|
|
20240913,160400,103089122790,18160,18160,18160,18160,0
|
|
20240913,160300,103089122790,18160,18160,18160,18160,0
|
|
20240913,160200,103089122790,18160,18160,18160,18160,0
|
|
20240913,160100,103089122790,18160,18160,18160,18160,0
|
|
20240913,160000,103089122790,18160,18160,18160,18160,0
|
|
20240913,155900,103089122790,18160,18160,18160,18160,0
|
|
20240913,155800,103089122790,18160,18160,18160,18160,0
|
|
20240913,155700,103089122790,18160,18160,18160,18160,0
|
|
20240913,155600,103089122790,18160,18160,18160,18160,0
|
|
20240913,155500,103089122790,18160,18160,18160,18160,0
|
|
20240913,155400,103089122790,18160,18160,18160,18160,0
|
|
20240913,155300,103089122790,18160,18160,18160,18160,0
|
|
20240913,155200,103089122790,18160,18160,18160,18160,0
|
|
20240913,155100,103089122790,18160,18160,18160,18160,0
|
|
20240913,155000,103089122790,18160,18160,18160,18160,0
|
|
20240913,154900,103089122790,18160,18160,18160,18160,0
|
|
20240913,154800,103089122790,18160,18160,18160,18160,0
|
|
20240913,154700,103089122790,18160,18160,18160,18160,0
|
|
20240913,154600,103089122790,18160,18160,18160,18160,0
|
|
20240913,154500,103089122790,18160,18160,18160,18160,146773
|
|
20240913,154400,103089122790,18160,18160,18160,18160,0
|
|
20240913,154300,103089122790,18160,18160,18160,18160,0
|
|
20240913,154200,103089122790,18160,18160,18160,18160,0
|
|
20240913,154100,103089122790,18160,18160,18160,18160,0
|
|
20240913,154000,103089122790,18160,18160,18160,18160,0
|
|
20240913,153900,103089122790,18160,18160,18160,18160,0
|
|
20240913,153800,103089122790,18160,18160,18160,18160,0
|
|
20240913,153700,103089122790,18160,18160,18160,18160,0
|
|
20240913,153600,103089122790,18160,18160,18160,18160,0
|
|
20240913,153500,103089122790,18160,18160,18160,18160,0
|
|
20240913,153400,103089122790,18160,18160,18160,18160,0
|
|
20240913,153300,103089122790,18160,18160,18160,18160,0
|
|
20240913,153200,103089122790,18160,18160,18160,18160,0
|
|
20240913,153100,103089122790,18160,18160,18160,18160,0
|
|
20240913,153000,103089122790,18160,18160,18160,18160,146773
|
|
20240913,152900,100423725110,18150,18150,18150,18150,0
|
|
20240913,152800,100423725110,18150,18150,18150,18150,0
|
|
20240913,152700,100423725110,18150,18150,18150,18150,0
|
|
20240913,152600,100423725110,18150,18150,18150,18150,0
|
|
20240913,152500,100423725110,18150,18150,18150,18150,0
|
|
20240913,152400,100423725110,18150,18150,18150,18150,0
|
|
20240913,152300,100423725110,18150,18150,18150,18150,0
|
|
20240913,152200,100423725110,18150,18150,18150,18150,0
|
|
20240913,152100,100423725110,18150,18150,18150,18150,0
|
|
20240913,152000,100423725110,18150,18150,18150,18150,0
|
|
20240913,151900,100423725110,18150,18140,18150,18140,14883
|
|
20240913,151800,100153668640,18140,18150,18150,18140,5805
|
|
20240913,151700,100048328160,18140,18140,18150,18130,14692
|
|
20240913,151600,99781702480,18140,18140,18150,18130,10173
|
|
20240913,151500,99597111240,18140,18140,18150,18140,4545
|
|
20240913,151400,99514632380,18140,18150,18150,18140,10056
|
|
20240913,151300,99332133250,18150,18150,18160,18140,5226
|
|
20240913,151200,99237269230,18160,18150,18160,18140,7442
|
|
20240913,151100,99102191720,18140,18160,18160,18120,15047
|
|
20240913,151000,98829237690,18150,18140,18160,18140,8935
|
|
20240913,150900,98667067630,18140,18150,18160,18140,6581
|
|
20240913,150800,98547624290,18150,18140,18160,18130,4530
|
|
20240913,150700,98465426730,18140,18130,18160,18130,7971
|
|
20240913,150600,98320780830,18130,18130,18140,18120,4544
|
|
20240913,150500,98238376080,18130,18130,18140,18120,4067
|
|
20240913,150400,98164642370,18110,18110,18140,18100,12379
|
|
20240913,150300,97940293210,18110,18100,18120,18090,6534
|
|
20240913,150200,97822010940,18100,18120,18120,18070,20371
|
|
20240913,150100,97453566640,18120,18150,18160,18100,28495
|
|
20240913,150000,96937249570,18160,18190,18200,18150,12668
|
|
20240913,145900,96707078120,18190,18200,18210,18190,33316
|
|
20240913,145800,96100730890,18210,18210,18210,18200,23248
|
|
20240913,145700,95677574060,18210,18210,18220,18200,9959
|
|
20240913,145600,95496219240,18210,18210,18220,18210,8021
|
|
20240913,145500,95350150120,18210,18220,18230,18210,6123
|
|
20240913,145400,95238587410,18220,18230,18240,18220,7539
|
|
20240913,145300,95101167940,18230,18250,18250,18230,9046
|
|
20240913,145200,94936170080,18250,18250,18250,18240,29704
|
|
20240913,145100,94394355630,18250,18240,18250,18230,17370
|
|
20240913,145000,94077442460,18240,18220,18240,18220,28876
|
|
20240913,144900,93551105470,18220,18190,18220,18190,23171
|
|
20240913,144800,93129230630,18200,18190,18210,18180,7372
|
|
20240913,144700,92995081790,18190,18200,18210,18170,13555
|
|
20240913,144600,92748553940,18210,18190,18210,18190,5929
|
|
20240913,144500,92640635090,18190,18210,18210,18190,8384
|
|
20240913,144400,92488051560,18210,18210,18220,18200,6621
|
|
20240913,144300,92367522370,18220,18220,18220,18200,13253
|
|
20240913,144200,92126164710,18210,18210,18230,18210,10335
|
|
20240913,144100,91937908290,18210,18220,18230,18210,12364
|
|
20240913,144000,91712662730,18220,18190,18220,18190,57927
|
|
20240913,143900,90658152880,18200,18190,18200,18170,29315
|
|
20240913,143800,90124944440,18190,18170,18190,18170,9693
|
|
20240913,143700,89948726230,18180,18180,18180,18160,3260
|
|
20240913,143600,89889487650,18170,18180,18180,18170,5336
|
|
20240913,143500,89792495480,18180,18180,18190,18160,6813
|
|
20240913,143400,89668641460,18180,18190,18190,18180,5112
|
|
20240913,143300,89575699950,18180,18170,18190,18160,13393
|
|
20240913,143200,89332221950,18160,18150,18170,18150,1988
|
|
20240913,143100,89296113660,18160,18150,18170,18150,6423
|
|
20240913,143000,89179486530,18150,18160,18160,18150,2280
|
|
20240913,142900,89138095650,18150,18150,18160,18140,1886
|
|
20240913,142800,89103862880,18150,18170,18170,18140,2674
|
|
20240913,142700,89055324930,18170,18160,18170,18150,4308
|
|
20240913,142600,88977084650,18160,18160,18170,18150,4094
|
|
20240913,142500,88902738660,18160,18160,18170,18150,2709
|
|
20240913,142400,88853543570,18160,18150,18170,18150,5532
|
|
20240913,142300,88753082200,18150,18150,18170,18150,4752
|
|
20240913,142200,88666788240,18150,18160,18160,18140,4392
|
|
20240913,142100,88587061310,18150,18160,18170,18150,4494
|
|
20240913,142000,88505475790,18160,18170,18170,18160,2564
|
|
20240913,141900,88458903520,18160,18160,18190,18160,875
|
|
20240913,141800,88442995310,18190,18170,18190,18150,6900
|
|
20240913,141700,88317628120,18160,18160,18170,18160,2082
|
|
20240913,141600,88279806760,18170,18170,18170,18160,2008
|
|
20240913,141500,88243329620,18170,18190,18190,18160,3899
|
|
20240913,141400,88172466630,18180,18190,18190,18180,2286
|
|
20240913,141300,88130898890,18190,18180,18190,18170,5328
|
|
20240913,141200,88034019030,18190,18190,18190,18180,3239
|
|
20240913,141100,87975127630,18180,18200,18200,18180,8202
|
|
20240913,141000,87825930450,18200,18200,18200,18190,3120
|
|
20240913,140900,87769163840,18200,18180,18200,18170,19473
|
|
20240913,140800,87414982360,18170,18180,18180,18170,2324
|
|
20240913,140700,87372740730,18180,18150,18180,18140,14479
|
|
20240913,140600,87109847510,18150,18140,18150,18130,5530
|
|
20240913,140500,87009514360,18150,18140,18150,18130,3793
|
|
20240913,140400,86940708600,18130,18130,18150,18130,5187
|
|
20240913,140300,86846628620,18130,18140,18150,18130,1791
|
|
20240913,140200,86814133760,18140,18120,18150,18120,8795
|
|
20240913,140100,86654634090,18120,18130,18130,18120,2631
|
|
20240913,140000,86606951300,18130,18130,18130,18120,3422
|
|
20240913,135900,86544932880,18130,18140,18140,18120,2199
|
|
20240913,135800,86505067680,18130,18130,18140,18130,1828
|
|
20240913,135700,86471920540,18130,18140,18140,18130,1033
|
|
20240913,135600,86453186260,18130,18120,18140,18120,2228
|
|
20240913,135500,86412789600,18130,18130,18130,18120,2671
|
|
20240913,135400,86364383000,18120,18140,18150,18120,1994
|
|
20240913,135300,86328229480,18150,18150,18150,18140,2958
|
|
20240913,135200,86274560190,18150,18160,18160,18140,3498
|
|
20240913,135100,86211070840,18160,18160,18160,18150,3306
|
|
20240913,135000,86151049750,18160,18150,18170,18140,5145
|
|
20240913,134900,86057623690,18150,18140,18150,18130,4746
|
|
20240913,134800,85971520180,18140,18140,18150,18130,2938
|
|
20240913,134700,85918216350,18140,18140,18150,18120,4987
|
|
20240913,134600,85827733170,18150,18110,18150,18100,8537
|
|
20240913,134500,85673003600,18110,18120,18120,18100,5112
|
|
20240913,134400,85580442340,18120,18110,18120,18110,3216
|
|
20240913,134300,85522193080,18110,18120,18120,18110,2343
|
|
20240913,134200,85479750440,18110,18110,18120,18110,3743
|
|
20240913,134100,85411960040,18110,18110,18120,18110,3103
|
|
20240913,134000,85355759410,18120,18110,18120,18110,7201
|
|
20240913,133900,85225324530,18110,18110,18120,18110,2000
|
|
20240913,133800,85189100890,18120,18120,18120,18110,3102
|
|
20240913,133700,85132917540,18120,18130,18130,18110,2254
|
|
20240913,133600,85092068460,18130,18140,18140,18120,1798
|
|
20240913,133500,85059477470,18130,18120,18140,18110,11131
|
|
20240913,133400,84857810230,18120,18120,18130,18110,2106
|
|
20240913,133300,84819653980,18120,18120,18130,18110,1595
|
|
20240913,133200,84790752360,18110,18100,18120,18100,2286
|
|
20240913,133100,84749358700,18110,18140,18170,18100,10865
|
|
20240913,133000,84552438490,18140,18170,18180,18140,14379
|
|
20240913,132900,84291301210,18170,18170,18180,18160,5831
|
|
20240913,132800,84185315900,18170,18200,18200,18150,7142
|
|
20240913,132700,84055473560,18200,18170,18200,18160,20425
|
|
20240913,132600,83683969890,18170,18140,18170,18140,5983
|
|
20240913,132500,83575400450,18140,18140,18150,18130,2737
|
|
20240913,132400,83525765390,18140,18150,18150,18140,1952
|
|
20240913,132300,83490353250,18140,18160,18160,18140,4617
|
|
20240913,132200,83406541590,18160,18160,18160,18120,2027
|
|
20240913,132100,83369762590,18150,18170,18180,18130,9986
|
|
20240913,132000,83188334220,18180,18180,18190,18170,9976
|
|
20240913,131900,83006953690,18180,18180,18190,18170,7968
|
|
20240913,131800,82862096800,18180,18170,18190,18160,15532
|
|
20240913,131700,82579787940,18170,18150,18170,18140,21964
|
|
20240913,131600,82181078750,18140,18140,18150,18140,3009
|
|
20240913,131500,82126487300,18130,18110,18140,18100,11327
|
|
20240913,131400,81921146640,18110,18110,18120,18100,2950
|
|
20240913,131300,81867731760,18110,18120,18120,18110,2712
|
|
20240913,131200,81818609190,18120,18120,18120,18110,664
|
|
20240913,131100,81806580310,18120,18110,18120,18110,3191
|
|
20240913,131000,81748760400,18120,18110,18120,18110,1262
|
|
20240913,130900,81725896760,18120,18120,18130,18110,3076
|
|
20240913,130800,81670161420,18120,18130,18130,18120,2159
|
|
20240913,130700,81631020720,18120,18130,18130,18120,1736
|
|
20240913,130600,81599552020,18130,18130,18140,18120,5933
|
|
20240913,130500,81491963510,18140,18130,18140,18130,3211
|
|
20240913,130400,81433720620,18130,18130,18140,18120,5645
|
|
20240913,130300,81331383630,18120,18110,18130,18110,3822
|
|
20240913,130200,81262129460,18110,18090,18110,18090,10250
|
|
20240913,130100,81076602220,18090,18090,18100,18090,675
|
|
20240913,130000,81064389300,18090,18090,18100,18080,9650
|
|
20240913,125900,80889839920,18070,18090,18090,18070,6820
|
|
20240913,125800,80766538540,18090,18080,18090,18070,1814
|
|
20240913,125700,80733745820,18080,18090,18090,18070,1801
|
|
20240913,125600,80701190420,18070,18060,18090,18060,4764
|
|
20240913,125500,80615114430,18060,18070,18070,18060,2217
|
|
20240913,125400,80575072410,18060,18080,18090,18060,3470
|
|
20240913,125300,80512371860,18080,18100,18100,18080,8642
|
|
20240913,125200,80356026330,18100,18100,18110,18100,3396
|
|
20240913,125100,80294556620,18100,18110,18120,18100,995
|
|
20240913,125000,80276541840,18110,18120,18130,18110,1832
|
|
20240913,124900,80243358540,18130,18130,18140,18120,4783
|
|
20240913,124800,80156652040,18130,18120,18130,18120,2987
|
|
20240913,124700,80102524910,18120,18130,18140,18110,8476
|
|
20240913,124600,79948900700,18140,18130,18140,18130,1037
|
|
20240913,124500,79930095260,18130,18130,18140,18130,3611
|
|
20240913,124400,79864594140,18140,18100,18140,18100,12238
|
|
20240913,124300,79642818840,18110,18110,18120,18100,5578
|
|
20240913,124200,79541781220,18110,18110,18120,18110,2927
|
|
20240913,124100,79488767050,18120,18120,18120,18110,2481
|
|
20240913,124000,79443834380,18120,18110,18120,18110,2043
|
|
20240913,123900,79406820480,18110,18110,18120,18100,4149
|
|
20240913,123800,79331705380,18110,18120,18130,18100,10534
|
|
20240913,123700,79140849210,18130,18120,18130,18110,9326
|
|
20240913,123600,78971841210,18120,18110,18130,18100,14183
|
|
20240913,123500,78714839180,18110,18090,18110,18080,14648
|
|
20240913,123400,78449755080,18090,18090,18100,18080,11646
|
|
20240913,123300,78239073670,18080,18060,18080,18060,7380
|
|
20240913,123200,78105691910,18070,18060,18070,18060,2071
|
|
20240913,123100,78068280360,18060,18060,18070,18060,2654
|
|
20240913,123000,78020336050,18060,18060,18070,18060,1844
|
|
20240913,122900,77987028620,18060,18070,18070,18060,5169
|
|
20240913,122800,77893642910,18070,18050,18070,18050,2811
|
|
20240913,122700,77842875360,18050,18060,18060,18050,1363
|
|
20240913,122600,77818270190,18050,18070,18070,18050,7563
|
|
20240913,122500,77681647160,18060,18060,18070,18050,4436
|
|
20240913,122400,77601534420,18050,18040,18060,18040,6422
|
|
20240913,122300,77485618310,18040,18020,18050,18020,8675
|
|
20240913,122200,77329179840,18020,18030,18030,18020,4905
|
|
20240913,122100,77240775670,18030,18030,18030,18030,824
|
|
20240913,122000,77225918950,18030,18020,18030,18020,3087
|
|
20240913,121900,77170268270,18020,18030,18030,18020,1449
|
|
20240913,121800,77144151690,18030,18010,18030,18010,8142
|
|
20240913,121700,76997396780,18020,18010,18020,18010,1375
|
|
20240913,121600,76972619310,18020,18020,18030,18010,1836
|
|
20240913,121500,76939535370,18030,18010,18030,18010,1982
|
|
20240913,121400,76903819270,18010,18020,18030,17990,7518
|
|
20240913,121300,76768431200,18020,18020,18030,18010,2801
|
|
20240913,121200,76717953780,18020,18020,18030,18020,3309
|
|
20240913,121100,76658320840,18020,18020,18030,18010,3756
|
|
20240913,121000,76590633080,18020,18000,18020,17990,16248
|
|
20240913,120900,76298137770,17990,17990,18000,17990,2333
|
|
20240913,120800,76256164500,18000,18000,18000,17990,332
|
|
20240913,120700,76250189150,18000,17990,18000,17990,1534
|
|
20240913,120600,76222589040,18000,17990,18000,17990,829
|
|
20240913,120500,76207674330,17990,17990,18000,17990,1928
|
|
20240913,120400,76172988770,18000,17970,18000,17960,10256
|
|
20240913,120300,75988591490,17960,17960,17970,17960,254
|
|
20240913,120200,75984029350,17960,17970,17970,17960,1953
|
|
20240913,120100,75948947340,17960,17960,17970,17960,3631
|
|
20240913,120000,75883713980,17970,17970,17980,17960,3039
|
|
20240913,115900,75829117940,17970,17980,17980,17970,678
|
|
20240913,115800,75816931700,17970,17980,17980,17970,1121
|
|
20240913,115700,75796778240,17980,17970,17980,17970,732
|
|
20240913,115600,75783623740,17980,17970,17980,17960,1509
|
|
20240913,115500,75756506430,17970,17980,17980,17960,1683
|
|
20240913,115400,75726261810,17970,17970,17980,17960,2494
|
|
20240913,115300,75681452240,17970,17970,17970,17960,1240
|
|
20240913,115200,75659177750,17980,17980,17980,17970,2360
|
|
20240913,115100,75616758070,17980,17970,17980,17970,1260
|
|
20240913,115000,75594112260,17980,17980,17980,17970,508
|
|
20240913,114900,75584982760,17980,17970,17980,17960,5353
|
|
20240913,114800,75488750400,17970,17970,17980,17960,5992
|
|
20240913,114700,75381097150,17970,17960,17980,17960,677
|
|
20240913,114600,75368930950,17970,17950,17970,17950,3165
|
|
20240913,114500,75312097350,17960,17950,17960,17940,954
|
|
20240913,114400,75294973890,17940,17950,17950,17940,5797
|
|
20240913,114300,75190942410,17960,17960,17960,17950,4927
|
|
20240913,114200,75102496530,17960,17960,17970,17950,1750
|
|
20240913,114100,75071066180,17960,17990,18000,17960,13162
|
|
20240913,114000,74834482410,18000,18000,18000,17990,419
|
|
20240913,113900,74826940940,18000,18000,18000,17990,2200
|
|
20240913,113800,74787354170,18000,17990,18000,17990,2228
|
|
20240913,113700,74747267400,18000,18030,18040,17990,10124
|
|
20240913,113600,74564890150,18030,18030,18030,18020,1680
|
|
20240913,113500,74534608460,18030,18020,18030,18020,1892
|
|
20240913,113400,74500511730,18020,18010,18020,18010,1974
|
|
20240913,113300,74464946500,18010,18010,18020,18010,3260
|
|
20240913,113200,74406211670,18010,18010,18020,18000,1087
|
|
20240913,113100,74386632730,18020,18000,18020,18000,2315
|
|
20240913,113000,74344950510,18010,18000,18010,17990,7311
|
|
20240913,112900,74213336690,18000,17980,18000,17980,1184
|
|
20240913,112800,74192035110,17990,18000,18000,17980,1107
|
|
20240913,112700,74172124650,18000,18010,18010,17990,6688
|
|
20240913,112600,74051743550,18010,18010,18010,18000,2260
|
|
20240913,112500,74011048340,18010,18010,18020,18000,1331
|
|
20240913,112400,73987076740,18010,18020,18030,18010,2954
|
|
20240913,112300,73933856640,18020,18030,18040,18020,3769
|
|
20240913,112200,73865922520,18030,18040,18040,18020,3577
|
|
20240913,112100,73801425030,18040,18050,18050,18030,4128
|
|
20240913,112000,73726949960,18040,18050,18050,18040,1301
|
|
20240913,111900,73703469630,18050,18050,18060,18040,4495
|
|
20240913,111800,73622341810,18050,18060,18060,18040,651
|
|
20240913,111700,73610594230,18040,18050,18060,18040,1696
|
|
20240913,111600,73579986300,18040,18040,18060,18030,12471
|
|
20240913,111500,73354980780,18050,18050,18050,18040,2053
|
|
20240913,111400,73317939650,18050,18040,18050,18040,1491
|
|
20240913,111300,73291039990,18040,18050,18050,18040,1504
|
|
20240913,111200,73263904700,18050,18040,18050,18040,2571
|
|
20240913,111100,73217509980,18040,18060,18060,18030,6122
|
|
20240913,111000,73107036630,18050,18030,18060,18030,7439
|
|
20240913,110900,72972836700,18040,18040,18040,18030,2591
|
|
20240913,110800,72926098910,18030,18060,18060,18030,1297
|
|
20240913,110700,72902695980,18060,18040,18060,18030,4412
|
|
20240913,110600,72823068380,18050,18050,18050,18030,8545
|
|
20240913,110500,72668907110,18050,18050,18060,18020,10232
|
|
20240913,110400,72484354430,18060,18030,18090,18020,32842
|
|
20240913,110300,71891516560,18030,17960,18030,17960,24414
|
|
20240913,110200,71451843230,17970,17960,17970,17950,1498
|
|
20240913,110100,71424938710,17960,17980,17980,17960,3227
|
|
20240913,110000,71366970280,17970,17970,17990,17950,1659
|
|
20240913,105900,71337183060,17970,17990,18000,17950,4526
|
|
20240913,105800,71255819420,17990,18000,18000,17980,2205
|
|
20240913,105700,71216148400,18000,18010,18010,17990,3606
|
|
20240913,105600,71151234150,18010,18020,18020,18000,4164
|
|
20240913,105500,71076243520,18020,18000,18020,17990,5820
|
|
20240913,105400,70971453210,17990,17970,18000,17970,15044
|
|
20240913,105300,70700882360,17970,17930,17970,17930,9160
|
|
20240913,105200,70536470790,17940,17940,17950,17930,1141
|
|
20240913,105100,70516004180,17940,17950,17950,17940,7472
|
|
20240913,105000,70381953560,17950,17960,17970,17950,7161
|
|
20240913,104900,70253388930,17970,17970,17970,17960,1599
|
|
20240913,104800,70224665910,17970,17970,17970,17960,2803
|
|
20240913,104700,70174317730,17970,17970,17970,17950,2795
|
|
20240913,104600,70124122670,17980,17960,17980,17950,4202
|
|
20240913,104500,70048633500,17950,17970,17970,17950,8845
|
|
20240913,104400,69889774760,17980,17970,17980,17970,4000
|
|
20240913,104300,69817888220,17980,17990,17990,17970,2661
|
|
20240913,104200,69770047530,17980,17990,18000,17970,3989
|
|
20240913,104100,69698319290,17990,17970,18010,17970,7846
|
|
20240913,104000,69557187020,17970,17980,17980,17960,3704
|
|
20240913,103900,69490630070,17980,17970,17980,17960,5163
|
|
20240913,103800,69397844560,17960,17970,17980,17960,3199
|
|
20240913,103700,69340361950,17980,17980,17980,17960,2399
|
|
20240913,103600,69297252150,17980,17980,17990,17970,5897
|
|
20240913,103500,69191239570,17980,18000,18000,17980,7495
|
|
20240913,103400,69056376690,17990,17990,18000,17990,3418
|
|
20240913,103300,68994870970,17990,18000,18000,17990,3039
|
|
20240913,103200,68940190530,18000,17990,18000,17990,1151
|
|
20240913,103100,68919479290,17990,18010,18010,17970,10676
|
|
20240913,103000,68727452440,18010,18020,18020,18010,8373
|
|
20240913,102900,68576602350,18020,18000,18030,18000,5070
|
|
20240913,102800,68485264400,18000,17980,18010,17970,9512
|
|
20240913,102700,68314115660,17980,17960,17980,17960,9112
|
|
20240913,102600,68150378400,17960,17920,17970,17920,5420
|
|
20240913,102500,68053129090,17920,17920,17920,17900,8761
|
|
20240913,102400,67896159030,17920,17910,17920,17900,2855
|
|
20240913,102300,67845028130,17910,17920,17920,17900,7653
|
|
20240913,102200,67707985120,17920,17920,17920,17910,3543
|
|
20240913,102100,67644524170,17920,17940,17940,17910,13979
|
|
20240913,102000,67393968850,17960,17950,17970,17940,7496
|
|
20240913,101900,67259382760,17960,17960,17960,17950,2999
|
|
20240913,101800,67205531450,17960,17970,17970,17960,4985
|
|
20240913,101700,67115999350,17970,17970,17980,17950,2984
|
|
20240913,101600,67062394140,17970,17970,17970,17950,3825
|
|
20240913,101500,66993690710,17960,17950,17970,17940,4057
|
|
20240913,101400,66920866240,17950,17970,17970,17940,5575
|
|
20240913,101300,66820787100,17960,18000,18010,17960,8276
|
|
20240913,101200,66671928080,18000,18030,18030,18000,3994
|
|
20240913,101100,66600001430,18030,18040,18060,18020,12874
|
|
20240913,101000,66367672590,18040,18020,18040,18020,8293
|
|
20240913,100900,66218141100,18020,18060,18060,18000,9631
|
|
20240913,100800,66044582620,18050,17980,18050,17970,44104
|
|
20240913,100700,65250478530,17980,17980,17990,17960,5766
|
|
20240913,100600,65146833120,17980,17930,17980,17930,17219
|
|
20240913,100500,64837779230,17930,17910,17950,17910,6199
|
|
20240913,100400,64726608060,17920,17960,17960,17910,7288
|
|
20240913,100300,64595935140,17960,17920,17960,17920,7580
|
|
20240913,100200,64459967940,17920,17920,17930,17910,4620
|
|
20240913,100100,64377162480,17920,17920,17930,17900,8406
|
|
20240913,100000,64226555900,17930,17910,17930,17910,3452
|
|
20240913,095900,64164698050,17920,17910,17920,17900,9330
|
|
20240913,095800,63997600700,17910,17900,17930,17900,3366
|
|
20240913,095700,63937300840,17910,17860,17910,17840,11424
|
|
20240913,095600,63733142880,17850,17870,17870,17820,37139
|
|
20240913,095500,63070364870,17870,17890,17900,17860,20391
|
|
20240913,095400,62705774970,17880,17890,17920,17880,10932
|
|
20240913,095300,62510163370,17900,17870,17900,17870,11528
|
|
20240913,095200,62303969980,17880,17950,17950,17870,34878
|
|
20240913,095100,61679344300,17950,17970,17980,17950,9513
|
|
20240913,095000,61508502050,17970,18000,18000,17950,18892
|
|
20240913,094900,61168966750,17990,17990,18010,17980,13543
|
|
20240913,094800,60925216870,17990,17970,18000,17970,7861
|
|
20240913,094700,60783812010,17970,18000,18000,17970,15098
|
|
20240913,094600,60512287120,18000,17990,18010,17980,16481
|
|
20240913,094500,60215701730,17990,17940,17990,17940,18464
|
|
20240913,094400,59884112940,17930,17920,17940,17880,55922
|
|
20240913,094300,58882816850,17910,17940,17940,17910,28998
|
|
20240913,094200,58363065260,17930,17990,17990,17910,51378
|
|
20240913,094100,57441321370,17980,18000,18010,17980,21028
|
|
20240913,094000,57062930380,18010,18070,18070,17990,40778
|
|
20240913,093900,56328133280,18060,18050,18080,18050,8587
|
|
20240913,093800,56173028150,18060,18080,18090,18040,23831
|
|
20240913,093700,55742834020,18050,18030,18070,18000,34041
|
|
20240913,093600,55129222370,18040,18090,18100,18030,32235
|
|
20240913,093500,54547041370,18100,18170,18170,18100,26382
|
|
20240913,093400,54068610280,18160,18200,18200,18150,16787
|
|
20240913,093300,53763620810,18210,18190,18210,18150,31426
|
|
20240913,093200,53191964640,18190,18160,18200,18150,34606
|
|
20240913,093100,52562802850,18160,18160,18170,18150,11526
|
|
20240913,093000,52353515570,18160,18120,18170,18120,16327
|
|
20240913,092900,52057151910,18130,18130,18140,18100,14453
|
|
20240913,092800,51795184660,18130,18140,18150,18090,23276
|
|
20240913,092700,51373461840,18130,18140,18160,18100,29014
|
|
20240913,092600,50847308630,18140,18070,18140,18070,22446
|
|
20240913,092500,50440895370,18070,18050,18080,18020,15747
|
|
20240913,092400,50156587320,18050,18060,18090,17990,90668
|
|
20240913,092300,48522589660,18060,18090,18090,18050,17991
|
|
20240913,092200,48197594160,18080,18120,18130,18080,31378
|
|
20240913,092100,47629382330,18120,18090,18120,18070,16475
|
|
20240913,092000,47331303760,18090,18040,18110,18030,33222
|
|
20240913,091900,46731295530,18040,18050,18050,18010,47018
|
|
20240913,091800,45883617770,18050,18140,18150,18040,67089
|
|
20240913,091700,44669943310,18140,18080,18140,18060,36795
|
|
20240913,091600,44004239870,18090,18120,18130,18050,84450
|
|
20240913,091500,42476584750,18120,18200,18220,18120,94753
|
|
20240913,091400,40754359340,18200,18220,18230,18190,40313
|
|
20240913,091300,40020321680,18210,18190,18220,18150,69382
|
|
20240913,091200,38759381040,18200,18300,18300,18190,132945
|
|
20240913,091100,36333747770,18290,18330,18330,18250,118505
|
|
20240913,091000,34167350710,18330,18420,18420,18320,86238
|
|
20240913,090900,32583061570,18420,18390,18450,18390,109336
|
|
20240913,090800,30568728530,18400,18350,18400,18350,79302
|
|
20240913,090700,29110701140,18360,18280,18360,18270,65900
|
|
20240913,090600,27903098160,18280,18340,18370,18260,116214
|
|
20240913,090500,25777189610,18340,18320,18380,18310,66341
|
|
20240913,090400,24561283330,18360,18290,18380,18290,121840
|
|
20240913,090300,22326534580,18290,18390,18390,18280,175904
|
|
20240913,090200,19102982990,18390,18380,18490,18300,175107
|
|
20240913,090100,15883666950,18360,18630,18670,18310,354644
|
|
20240913,090000,9320132200,18660,18290,18670,18290,506049
|