620 lines
34 KiB
CSV
620 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,191700,71000728680,18200,18200,18200,18200,137982
|
|
20240923,191600,71000728680,18200,18200,18200,18200,0
|
|
20240923,191500,71000728680,18200,18200,18200,18200,0
|
|
20240923,191400,71000728680,18200,18200,18200,18200,0
|
|
20240923,191300,71000728680,18200,18200,18200,18200,0
|
|
20240923,191200,71000728680,18200,18200,18200,18200,0
|
|
20240923,191100,71000728680,18200,18200,18200,18200,0
|
|
20240923,191000,71000728680,18200,18200,18200,18200,0
|
|
20240923,190900,71000728680,18200,18200,18200,18200,0
|
|
20240923,190800,71000728680,18200,18200,18200,18200,0
|
|
20240923,190700,71000728680,18200,18200,18200,18200,0
|
|
20240923,190600,71000728680,18200,18200,18200,18200,0
|
|
20240923,190500,71000728680,18200,18200,18200,18200,0
|
|
20240923,190400,71000728680,18200,18200,18200,18200,0
|
|
20240923,190300,71000728680,18200,18200,18200,18200,0
|
|
20240923,190200,71000728680,18200,18200,18200,18200,0
|
|
20240923,190100,71000728680,18200,18200,18200,18200,0
|
|
20240923,190000,71000728680,18200,18200,18200,18200,0
|
|
20240923,185900,71000728680,18200,18200,18200,18200,0
|
|
20240923,185800,71000728680,18200,18200,18200,18200,0
|
|
20240923,185700,71000728680,18200,18200,18200,18200,0
|
|
20240923,185600,71000728680,18200,18200,18200,18200,0
|
|
20240923,185500,71000728680,18200,18200,18200,18200,0
|
|
20240923,185400,71000728680,18200,18200,18200,18200,0
|
|
20240923,185300,71000728680,18200,18200,18200,18200,0
|
|
20240923,185200,71000728680,18200,18200,18200,18200,0
|
|
20240923,185100,71000728680,18200,18200,18200,18200,0
|
|
20240923,185000,71000728680,18200,18200,18200,18200,0
|
|
20240923,184900,71000728680,18200,18200,18200,18200,0
|
|
20240923,184800,71000728680,18200,18200,18200,18200,0
|
|
20240923,184700,71000728680,18200,18200,18200,18200,137982
|
|
20240923,184600,71000728680,18200,18200,18200,18200,0
|
|
20240923,184500,71000728680,18200,18200,18200,18200,0
|
|
20240923,184400,71000728680,18200,18200,18200,18200,0
|
|
20240923,184300,71000728680,18200,18200,18200,18200,0
|
|
20240923,184200,71000728680,18200,18200,18200,18200,0
|
|
20240923,184100,71000728680,18200,18200,18200,18200,0
|
|
20240923,184000,71000728680,18200,18200,18200,18200,0
|
|
20240923,183900,71000728680,18200,18200,18200,18200,0
|
|
20240923,183800,71000728680,18200,18200,18200,18200,0
|
|
20240923,183700,71000728680,18200,18200,18200,18200,0
|
|
20240923,183600,71000728680,18200,18200,18200,18200,0
|
|
20240923,183500,71000728680,18200,18200,18200,18200,0
|
|
20240923,183400,71000728680,18200,18200,18200,18200,0
|
|
20240923,183300,71000728680,18200,18200,18200,18200,0
|
|
20240923,183200,71000728680,18200,18200,18200,18200,0
|
|
20240923,183100,71000728680,18200,18200,18200,18200,0
|
|
20240923,183000,71000728680,18200,18200,18200,18200,0
|
|
20240923,182900,71000728680,18200,18200,18200,18200,0
|
|
20240923,182800,71000728680,18200,18200,18200,18200,0
|
|
20240923,182700,71000728680,18200,18200,18200,18200,0
|
|
20240923,182600,71000728680,18200,18200,18200,18200,0
|
|
20240923,182500,71000728680,18200,18200,18200,18200,0
|
|
20240923,182400,71000728680,18200,18200,18200,18200,0
|
|
20240923,182300,71000728680,18200,18200,18200,18200,0
|
|
20240923,182200,71000728680,18200,18200,18200,18200,0
|
|
20240923,182100,71000728680,18200,18200,18200,18200,0
|
|
20240923,182000,71000728680,18200,18200,18200,18200,0
|
|
20240923,181900,71000728680,18200,18200,18200,18200,0
|
|
20240923,181800,71000728680,18200,18200,18200,18200,0
|
|
20240923,181700,71000728680,18200,18200,18200,18200,137982
|
|
20240923,181600,71000728680,18200,18200,18200,18200,0
|
|
20240923,181500,71000728680,18200,18200,18200,18200,0
|
|
20240923,181400,71000728680,18200,18200,18200,18200,0
|
|
20240923,181300,71000728680,18200,18200,18200,18200,0
|
|
20240923,181200,71000728680,18200,18200,18200,18200,0
|
|
20240923,181100,71000728680,18200,18200,18200,18200,0
|
|
20240923,181000,71000728680,18200,18200,18200,18200,0
|
|
20240923,180900,71000728680,18200,18200,18200,18200,0
|
|
20240923,180800,71000728680,18200,18200,18200,18200,0
|
|
20240923,180700,71000728680,18200,18200,18200,18200,0
|
|
20240923,180600,71000728680,18200,18200,18200,18200,0
|
|
20240923,180500,71000728680,18200,18200,18200,18200,0
|
|
20240923,180400,71000728680,18200,18200,18200,18200,0
|
|
20240923,180300,71000728680,18200,18200,18200,18200,0
|
|
20240923,180200,71000728680,18200,18200,18200,18200,0
|
|
20240923,180100,71000728680,18200,18200,18200,18200,0
|
|
20240923,180000,71000728680,18200,18200,18200,18200,0
|
|
20240923,175900,71000728680,18200,18200,18200,18200,0
|
|
20240923,175800,71000728680,18200,18200,18200,18200,0
|
|
20240923,175700,71000728680,18200,18200,18200,18200,0
|
|
20240923,175600,71000728680,18200,18200,18200,18200,0
|
|
20240923,175500,71000728680,18200,18200,18200,18200,0
|
|
20240923,175400,71000728680,18200,18200,18200,18200,0
|
|
20240923,175300,71000728680,18200,18200,18200,18200,0
|
|
20240923,175200,71000728680,18200,18200,18200,18200,0
|
|
20240923,175100,71000728680,18200,18200,18200,18200,0
|
|
20240923,175000,71000728680,18200,18200,18200,18200,0
|
|
20240923,174900,71000728680,18200,18200,18200,18200,0
|
|
20240923,174800,71000728680,18200,18200,18200,18200,0
|
|
20240923,174700,71000728680,18200,18200,18200,18200,137982
|
|
20240923,174600,71000728680,18200,18200,18200,18200,0
|
|
20240923,174500,71000728680,18200,18200,18200,18200,0
|
|
20240923,174400,71000728680,18200,18200,18200,18200,0
|
|
20240923,174300,71000728680,18200,18200,18200,18200,0
|
|
20240923,174200,71000728680,18200,18200,18200,18200,0
|
|
20240923,174100,71000728680,18200,18200,18200,18200,0
|
|
20240923,174000,71000728680,18200,18200,18200,18200,0
|
|
20240923,173900,71000728680,18200,18200,18200,18200,0
|
|
20240923,173800,71000728680,18200,18200,18200,18200,0
|
|
20240923,173700,71000728680,18200,18200,18200,18200,0
|
|
20240923,173600,71000728680,18200,18200,18200,18200,0
|
|
20240923,173500,71000728680,18200,18200,18200,18200,0
|
|
20240923,173400,71000728680,18200,18200,18200,18200,0
|
|
20240923,173300,71000728680,18200,18200,18200,18200,0
|
|
20240923,173200,71000728680,18200,18200,18200,18200,0
|
|
20240923,173100,71000728680,18200,18200,18200,18200,0
|
|
20240923,173000,71000728680,18200,18200,18200,18200,0
|
|
20240923,172900,71000728680,18200,18200,18200,18200,0
|
|
20240923,172800,71000728680,18200,18200,18200,18200,0
|
|
20240923,172700,71000728680,18200,18200,18200,18200,0
|
|
20240923,172600,71000728680,18200,18200,18200,18200,0
|
|
20240923,172500,71000728680,18200,18200,18200,18200,0
|
|
20240923,172400,71000728680,18200,18200,18200,18200,0
|
|
20240923,172300,71000728680,18200,18200,18200,18200,0
|
|
20240923,172200,71000728680,18200,18200,18200,18200,0
|
|
20240923,172100,71000728680,18200,18200,18200,18200,0
|
|
20240923,172000,71000728680,18200,18200,18200,18200,0
|
|
20240923,171900,71000728680,18200,18200,18200,18200,0
|
|
20240923,171800,71000728680,18200,18200,18200,18200,0
|
|
20240923,171700,71000728680,18200,18200,18200,18200,137982
|
|
20240923,171600,71000728680,18200,18200,18200,18200,0
|
|
20240923,171500,71000728680,18200,18200,18200,18200,0
|
|
20240923,171400,71000728680,18200,18200,18200,18200,0
|
|
20240923,171300,71000728680,18200,18200,18200,18200,0
|
|
20240923,171200,71000728680,18200,18200,18200,18200,0
|
|
20240923,171100,71000728680,18200,18200,18200,18200,0
|
|
20240923,171000,71000728680,18200,18200,18200,18200,0
|
|
20240923,170900,71000728680,18200,18200,18200,18200,0
|
|
20240923,170800,71000728680,18200,18200,18200,18200,0
|
|
20240923,170700,71000728680,18200,18200,18200,18200,0
|
|
20240923,170600,71000728680,18200,18200,18200,18200,0
|
|
20240923,170500,71000728680,18200,18200,18200,18200,0
|
|
20240923,170400,71000728680,18200,18200,18200,18200,0
|
|
20240923,170300,71000728680,18200,18200,18200,18200,0
|
|
20240923,170200,71000728680,18200,18200,18200,18200,0
|
|
20240923,170100,71000728680,18200,18200,18200,18200,0
|
|
20240923,170000,71000728680,18200,18200,18200,18200,0
|
|
20240923,165900,71000728680,18200,18200,18200,18200,0
|
|
20240923,165800,71000728680,18200,18200,18200,18200,0
|
|
20240923,165700,71000728680,18200,18200,18200,18200,0
|
|
20240923,165600,71000728680,18200,18200,18200,18200,0
|
|
20240923,165500,71000728680,18200,18200,18200,18200,0
|
|
20240923,165400,71000728680,18200,18200,18200,18200,0
|
|
20240923,165300,71000728680,18200,18200,18200,18200,0
|
|
20240923,165200,71000728680,18200,18200,18200,18200,0
|
|
20240923,165100,71000728680,18200,18200,18200,18200,0
|
|
20240923,165000,71000728680,18200,18200,18200,18200,0
|
|
20240923,164900,71000728680,18200,18200,18200,18200,0
|
|
20240923,164800,71000728680,18200,18200,18200,18200,0
|
|
20240923,164700,71000728680,18200,18200,18200,18200,137982
|
|
20240923,164600,71000728680,18200,18200,18200,18200,0
|
|
20240923,164500,71000728680,18200,18200,18200,18200,0
|
|
20240923,164400,71000728680,18200,18200,18200,18200,0
|
|
20240923,164300,71000728680,18200,18200,18200,18200,0
|
|
20240923,164200,71000728680,18200,18200,18200,18200,0
|
|
20240923,164100,71000728680,18200,18200,18200,18200,0
|
|
20240923,164000,71000728680,18200,18200,18200,18200,0
|
|
20240923,163900,71000728680,18200,18200,18200,18200,0
|
|
20240923,163800,71000728680,18200,18200,18200,18200,0
|
|
20240923,163700,71000728680,18200,18200,18200,18200,0
|
|
20240923,163600,71000728680,18200,18200,18200,18200,0
|
|
20240923,163500,71000728680,18200,18200,18200,18200,0
|
|
20240923,163400,71000728680,18200,18200,18200,18200,0
|
|
20240923,163300,71000728680,18200,18200,18200,18200,0
|
|
20240923,163200,71000728680,18200,18200,18200,18200,0
|
|
20240923,163100,71000728680,18200,18200,18200,18200,0
|
|
20240923,163000,71000728680,18200,18200,18200,18200,0
|
|
20240923,162900,71000728680,18200,18200,18200,18200,0
|
|
20240923,162800,71000728680,18200,18200,18200,18200,0
|
|
20240923,162700,71000728680,18200,18200,18200,18200,0
|
|
20240923,162600,71000728680,18200,18200,18200,18200,0
|
|
20240923,162500,71000728680,18200,18200,18200,18200,0
|
|
20240923,162400,71000728680,18200,18200,18200,18200,0
|
|
20240923,162300,71000728680,18200,18200,18200,18200,0
|
|
20240923,162200,71000728680,18200,18200,18200,18200,0
|
|
20240923,162100,71000728680,18200,18200,18200,18200,0
|
|
20240923,162000,71000728680,18200,18200,18200,18200,0
|
|
20240923,161900,71000728680,18200,18200,18200,18200,0
|
|
20240923,161800,71000728680,18200,18200,18200,18200,0
|
|
20240923,161700,71000728680,18200,18200,18200,18200,137982
|
|
20240923,161600,71000728680,18200,18200,18200,18200,0
|
|
20240923,161500,71000728680,18200,18200,18200,18200,0
|
|
20240923,161400,71000728680,18200,18200,18200,18200,0
|
|
20240923,161300,71000728680,18200,18200,18200,18200,0
|
|
20240923,161200,71000728680,18200,18200,18200,18200,0
|
|
20240923,161100,71000728680,18200,18200,18200,18200,0
|
|
20240923,161000,71000728680,18200,18200,18200,18200,0
|
|
20240923,160900,71000728680,18200,18200,18200,18200,0
|
|
20240923,160800,71000728680,18200,18200,18200,18200,0
|
|
20240923,160700,71000728680,18200,18200,18200,18200,0
|
|
20240923,160600,71000728680,18200,18200,18200,18200,0
|
|
20240923,160500,71000728680,18200,18200,18200,18200,0
|
|
20240923,160400,71000728680,18200,18200,18200,18200,0
|
|
20240923,160300,71000728680,18200,18200,18200,18200,0
|
|
20240923,160200,71000728680,18200,18200,18200,18200,0
|
|
20240923,160100,71000728680,18200,18200,18200,18200,0
|
|
20240923,160000,71000728680,18200,18200,18200,18200,0
|
|
20240923,155900,71000728680,18200,18200,18200,18200,0
|
|
20240923,155800,71000728680,18200,18200,18200,18200,0
|
|
20240923,155700,71000728680,18200,18200,18200,18200,0
|
|
20240923,155600,71000728680,18200,18200,18200,18200,0
|
|
20240923,155500,71000728680,18200,18200,18200,18200,0
|
|
20240923,155400,71000728680,18200,18200,18200,18200,0
|
|
20240923,155300,71000728680,18200,18200,18200,18200,0
|
|
20240923,155200,71000728680,18200,18200,18200,18200,0
|
|
20240923,155100,71000728680,18200,18200,18200,18200,0
|
|
20240923,155000,71000728680,18200,18200,18200,18200,0
|
|
20240923,154900,71000728680,18200,18200,18200,18200,0
|
|
20240923,154800,71000728680,18200,18200,18200,18200,0
|
|
20240923,154700,71000728680,18200,18200,18200,18200,137982
|
|
20240923,154600,71000728680,18200,18200,18200,18200,0
|
|
20240923,154500,71000728680,18200,18200,18200,18200,0
|
|
20240923,154400,71000728680,18200,18200,18200,18200,0
|
|
20240923,154300,71000728680,18200,18200,18200,18200,0
|
|
20240923,154200,71000728680,18200,18200,18200,18200,0
|
|
20240923,154100,71000728680,18200,18200,18200,18200,0
|
|
20240923,154000,71000728680,18200,18200,18200,18200,0
|
|
20240923,153900,71000728680,18200,18200,18200,18200,0
|
|
20240923,153800,71000728680,18200,18200,18200,18200,0
|
|
20240923,153700,71000728680,18200,18200,18200,18200,0
|
|
20240923,153600,71000728680,18200,18200,18200,18200,0
|
|
20240923,153500,71000728680,18200,18200,18200,18200,0
|
|
20240923,153400,71000728680,18200,18200,18200,18200,0
|
|
20240923,153300,71000728680,18200,18200,18200,18200,0
|
|
20240923,153200,71000728680,18200,18200,18200,18200,0
|
|
20240923,153100,71000728680,18200,18200,18200,18200,0
|
|
20240923,153000,71000728680,18200,18200,18200,18200,137982
|
|
20240923,152900,68489456280,18170,18170,18170,18170,0
|
|
20240923,152800,68489456280,18170,18170,18170,18170,0
|
|
20240923,152700,68489456280,18170,18170,18170,18170,0
|
|
20240923,152600,68489456280,18170,18170,18170,18170,0
|
|
20240923,152500,68489456280,18170,18170,18170,18170,0
|
|
20240923,152400,68489456280,18170,18170,18170,18170,0
|
|
20240923,152300,68489456280,18170,18170,18170,18170,0
|
|
20240923,152200,68489456280,18170,18170,18170,18170,0
|
|
20240923,152100,68489456280,18170,18170,18170,18170,0
|
|
20240923,152000,68489456280,18170,18170,18170,18170,0
|
|
20240923,151900,68489456280,18170,18160,18170,18160,8326
|
|
20240923,151800,68338235820,18170,18160,18180,18160,8519
|
|
20240923,151700,68183466560,18160,18170,18180,18160,5439
|
|
20240923,151600,68084678000,18170,18170,18180,18160,10472
|
|
20240923,151500,67894443250,18170,18180,18180,18150,6591
|
|
20240923,151400,67774703730,18180,18170,18180,18150,23927
|
|
20240923,151300,67340229710,18170,18170,18180,18170,4410
|
|
20240923,151200,67260094560,18170,18180,18180,18170,7394
|
|
20240923,151100,67125736870,18180,18190,18190,18170,10815
|
|
20240923,151000,66929115370,18190,18190,18200,18190,10365
|
|
20240923,150900,66740568220,18200,18190,18200,18180,7587
|
|
20240923,150800,66602565640,18190,18210,18220,18190,3730
|
|
20240923,150700,66534692520,18200,18220,18220,18200,9436
|
|
20240923,150600,66362870610,18220,18220,18220,18210,1770
|
|
20240923,150500,66330628370,18220,18200,18220,18200,2018
|
|
20240923,150400,66293875510,18200,18230,18230,18190,31836
|
|
20240923,150300,65714233430,18230,18230,18240,18220,6779
|
|
20240923,150200,65590653670,18220,18230,18230,18220,3144
|
|
20240923,150100,65533345420,18230,18230,18230,18220,2856
|
|
20240923,150000,65481291620,18220,18230,18230,18220,5902
|
|
20240923,145900,65373727920,18230,18230,18240,18220,8387
|
|
20240923,145800,65220854090,18230,18250,18250,18230,7153
|
|
20240923,145700,65090391370,18240,18250,18250,18240,1473
|
|
20240923,145600,65063520750,18250,18250,18260,18240,3831
|
|
20240923,145500,64993608270,18250,18260,18260,18250,7102
|
|
20240923,145400,64863993370,18260,18260,18260,18240,3857
|
|
20240923,145300,64793600250,18260,18270,18270,18250,4099
|
|
20240923,145200,64718760310,18270,18270,18270,18250,10595
|
|
20240923,145100,64525353130,18270,18260,18270,18250,3234
|
|
20240923,145000,64466296300,18250,18260,18270,18240,11220
|
|
20240923,144900,64261549490,18260,18260,18260,18250,3513
|
|
20240923,144800,64197409430,18250,18260,18270,18250,7448
|
|
20240923,144700,64061454970,18270,18270,18270,18260,4233
|
|
20240923,144600,63984152660,18270,18270,18280,18260,7795
|
|
20240923,144500,63841713480,18280,18280,18280,18270,3381
|
|
20240923,144400,63779930310,18280,18290,18290,18270,4168
|
|
20240923,144300,63703737790,18290,18280,18290,18280,2327
|
|
20240923,144200,63661188980,18290,18290,18300,18280,1515
|
|
20240923,144100,63633482850,18290,18300,18300,18280,4921
|
|
20240923,144000,63543465320,18290,18300,18300,18290,1712
|
|
20240923,143900,63512142930,18290,18310,18310,18290,3961
|
|
20240923,143800,63439667480,18310,18310,18310,18290,5125
|
|
20240923,143700,63345874620,18310,18300,18310,18300,2443
|
|
20240923,143600,63301147050,18300,18300,18310,18300,1714
|
|
20240923,143500,63269775100,18300,18310,18310,18300,3695
|
|
20240923,143400,63202127040,18310,18310,18320,18300,3188
|
|
20240923,143300,63143750840,18310,18300,18320,18300,5692
|
|
20240923,143200,63039531410,18310,18310,18320,18300,3024
|
|
20240923,143100,62984169810,18310,18320,18320,18300,2425
|
|
20240923,143000,62939767300,18320,18310,18320,18300,10553
|
|
20240923,142900,62746553410,18310,18300,18310,18290,4661
|
|
20240923,142800,62661246160,18300,18300,18300,18290,2125
|
|
20240923,142700,62622361300,18300,18300,18310,18300,3108
|
|
20240923,142600,62565478270,18300,18310,18310,18300,3196
|
|
20240923,142500,62506971540,18310,18310,18320,18290,4291
|
|
20240923,142400,62428431230,18310,18290,18310,18290,1935
|
|
20240923,142300,62393014680,18290,18310,18320,18290,4729
|
|
20240923,142200,62306467160,18310,18300,18320,18290,4057
|
|
20240923,142100,62232198610,18300,18320,18320,18290,7359
|
|
20240923,142000,62097499650,18320,18320,18320,18310,2419
|
|
20240923,141900,62053190910,18320,18330,18350,18310,8662
|
|
20240923,141800,61894414760,18330,18310,18340,18310,4826
|
|
20240923,141700,61805978320,18320,18310,18320,18300,1825
|
|
20240923,141600,61772564470,18310,18320,18320,18300,2626
|
|
20240923,141500,61724486170,18310,18320,18320,18310,1609
|
|
20240923,141400,61695019060,18320,18320,18340,18310,3132
|
|
20240923,141300,61637637110,18330,18320,18330,18320,4974
|
|
20240923,141200,61546468750,18320,18330,18330,18320,805
|
|
20240923,141100,61531717780,18330,18330,18330,18320,1446
|
|
20240923,141000,61505219020,18330,18340,18340,18330,3185
|
|
20240923,140900,61446831890,18330,18340,18350,18330,3245
|
|
20240923,140800,61387322990,18350,18350,18350,18340,2496
|
|
20240923,140700,61341529380,18350,18350,18360,18340,1046
|
|
20240923,140600,61322334480,18360,18340,18360,18330,5421
|
|
20240923,140500,61222878520,18340,18340,18350,18330,3544
|
|
20240923,140400,61157882520,18330,18350,18350,18330,704
|
|
20240923,140300,61144973720,18350,18320,18350,18310,4766
|
|
20240923,140200,61057628970,18330,18340,18350,18310,4181
|
|
20240923,140100,60980979730,18350,18340,18350,18340,2560
|
|
20240923,140000,60934015770,18340,18360,18360,18340,6857
|
|
20240923,135900,60808229750,18350,18350,18360,18350,3321
|
|
20240923,135800,60747279300,18360,18360,18370,18350,6168
|
|
20240923,135700,60634045150,18360,18370,18380,18350,5121
|
|
20240923,135600,60539988360,18380,18360,18380,18350,5462
|
|
20240923,135500,60439675530,18350,18350,18360,18350,4646
|
|
20240923,135400,60354410590,18350,18350,18360,18350,6522
|
|
20240923,135300,60234714810,18360,18360,18360,18350,2041
|
|
20240923,135200,60197247060,18360,18360,18360,18350,3075
|
|
20240923,135100,60140793720,18360,18350,18360,18340,3364
|
|
20240923,135000,60079038080,18350,18330,18360,18320,26791
|
|
20240923,134900,59587518600,18330,18320,18330,18320,8876
|
|
20240923,134800,59424891430,18320,18290,18320,18290,7137
|
|
20240923,134700,59294232850,18300,18290,18300,18280,8662
|
|
20240923,134600,59135775090,18280,18280,18290,18280,1558
|
|
20240923,134500,59107291840,18280,18280,18290,18270,1955
|
|
20240923,134400,59071553400,18270,18280,18290,18270,1687
|
|
20240923,134300,59040715860,18280,18270,18290,18270,4120
|
|
20240923,134200,58965435140,18270,18290,18290,18270,5442
|
|
20240923,134100,58865947240,18290,18280,18290,18280,1192
|
|
20240923,134000,58844153970,18280,18280,18290,18280,2374
|
|
20240923,133900,58800744840,18280,18290,18290,18280,956
|
|
20240923,133800,58783264240,18280,18270,18290,18260,10289
|
|
20240923,133700,58595266730,18270,18270,18270,18260,3539
|
|
20240923,133600,58530637400,18260,18270,18270,18260,1097
|
|
20240923,133500,58510597310,18270,18260,18270,18260,2191
|
|
20240923,133400,58470581780,18260,18270,18270,18260,2318
|
|
20240923,133300,58428249950,18260,18250,18270,18240,6262
|
|
20240923,133200,58313947360,18240,18250,18250,18240,3589
|
|
20240923,133100,58248470880,18250,18280,18280,18240,16227
|
|
20240923,133000,57952238740,18280,18270,18280,18270,2650
|
|
20240923,132900,57903818910,18280,18280,18280,18270,2229
|
|
20240923,132800,57863091940,18280,18280,18280,18270,1936
|
|
20240923,132700,57827709190,18280,18280,18280,18270,4460
|
|
20240923,132600,57746217170,18270,18280,18290,18270,3365
|
|
20240923,132500,57684720370,18280,18290,18290,18280,6516
|
|
20240923,132400,57565598830,18280,18290,18300,18280,3375
|
|
20240923,132300,57503883450,18290,18300,18300,18280,3589
|
|
20240923,132200,57438236210,18300,18310,18310,18290,1768
|
|
20240923,132100,57405875460,18310,18310,18320,18300,3031
|
|
20240923,132000,57350384820,18310,18300,18310,18300,3750
|
|
20240923,131900,57281741180,18310,18310,18320,18300,3442
|
|
20240923,131800,57218710950,18310,18310,18310,18300,3220
|
|
20240923,131700,57159763180,18310,18300,18310,18290,5891
|
|
20240923,131600,57051914730,18290,18300,18310,18290,1132
|
|
20240923,131500,57031200500,18300,18300,18310,18290,4833
|
|
20240923,131400,56942767750,18290,18310,18310,18290,3212
|
|
20240923,131300,56883984620,18310,18300,18310,18300,1245
|
|
20240923,131200,56861194140,18300,18300,18310,18300,2738
|
|
20240923,131100,56811073110,18310,18320,18320,18310,3500
|
|
20240923,131000,56746982680,18310,18310,18320,18310,2915
|
|
20240923,130900,56693595690,18320,18320,18320,18310,870
|
|
20240923,130800,56677659160,18310,18330,18330,18310,1221
|
|
20240923,130700,56655289710,18330,18330,18330,18310,3148
|
|
20240923,130600,56597615420,18330,18340,18340,18320,1968
|
|
20240923,130500,56561545570,18340,18340,18340,18330,1724
|
|
20240923,130400,56529939720,18330,18330,18340,18330,2861
|
|
20240923,130300,56477488900,18330,18330,18330,18320,1249
|
|
20240923,130200,56454599730,18320,18320,18330,18310,762
|
|
20240923,130100,56440637780,18310,18310,18330,18310,1361
|
|
20240923,130000,56415710520,18310,18320,18330,18310,1861
|
|
20240923,125900,56381625510,18320,18310,18320,18300,855
|
|
20240923,125800,56365974400,18310,18300,18310,18290,3344
|
|
20240923,125700,56304788360,18300,18310,18310,18300,3068
|
|
20240923,125600,56248618690,18300,18290,18310,18290,2631
|
|
20240923,125500,56200477270,18300,18310,18310,18290,4556
|
|
20240923,125400,56117104230,18300,18330,18330,18300,8768
|
|
20240923,125300,55956551330,18320,18320,18330,18320,1671
|
|
20240923,125200,55925931240,18320,18320,18330,18320,1788
|
|
20240923,125100,55893165870,18330,18330,18340,18320,1280
|
|
20240923,125000,55869707260,18330,18330,18340,18320,2293
|
|
20240923,124900,55827675730,18330,18330,18330,18320,3021
|
|
20240923,124800,55772317640,18330,18330,18330,18320,1742
|
|
20240923,124700,55740391160,18330,18330,18330,18320,1429
|
|
20240923,124600,55714201290,18330,18330,18330,18320,2818
|
|
20240923,124500,55662556020,18330,18330,18340,18330,4403
|
|
20240923,124400,55581842240,18330,18340,18340,18330,2017
|
|
20240923,124300,55544866750,18340,18330,18340,18320,12895
|
|
20240923,124200,55308520030,18320,18330,18330,18320,6363
|
|
20240923,124100,55191895660,18330,18330,18330,18320,1727
|
|
20240923,124000,55160247200,18330,18320,18330,18320,7804
|
|
20240923,123900,55017210330,18320,18320,18330,18310,6829
|
|
20240923,123800,54892056660,18320,18310,18320,18310,1513
|
|
20240923,123700,54864346550,18320,18310,18320,18310,1654
|
|
20240923,123600,54834052490,18310,18330,18330,18310,1528
|
|
20240923,123500,54806065000,18320,18310,18320,18310,3343
|
|
20240923,123400,54744825730,18320,18320,18320,18310,4073
|
|
20240923,123300,54670215250,18330,18320,18330,18310,1720
|
|
20240923,123200,54638706200,18310,18320,18330,18310,4350
|
|
20240923,123100,54559002570,18320,18330,18330,18320,2925
|
|
20240923,123000,54505413900,18330,18330,18340,18320,1802
|
|
20240923,122900,54472385930,18330,18350,18370,18320,8058
|
|
20240923,122800,54324624730,18370,18360,18380,18350,3513
|
|
20240923,122700,54260124790,18360,18370,18390,18360,3600
|
|
20240923,122600,54194001400,18370,18390,18390,18370,4161
|
|
20240923,122500,54117495550,18390,18370,18390,18370,3032
|
|
20240923,122400,54061773230,18370,18380,18400,18370,1189
|
|
20240923,122300,54039914780,18380,18390,18400,18380,4192
|
|
20240923,122200,53962828030,18400,18380,18400,18370,6550
|
|
20240923,122100,53842346110,18370,18380,18400,18370,8827
|
|
20240923,122000,53680053790,18370,18360,18380,18350,5722
|
|
20240923,121900,53574992030,18350,18370,18370,18350,7485
|
|
20240923,121800,53437568620,18360,18360,18370,18360,1757
|
|
20240923,121700,53405300810,18360,18370,18380,18360,2702
|
|
20240923,121600,53355664400,18370,18380,18380,18370,2449
|
|
20240923,121500,53310666850,18370,18380,18390,18370,2505
|
|
20240923,121400,53264621180,18380,18380,18390,18370,2749
|
|
20240923,121300,53214102420,18380,18360,18380,18360,2567
|
|
20240923,121200,53166934690,18360,18360,18390,18360,4877
|
|
20240923,121100,53077320640,18360,18350,18370,18340,5473
|
|
20240923,121000,52976819300,18350,18320,18350,18320,1754
|
|
20240923,120900,52944662450,18320,18320,18340,18310,3745
|
|
20240923,120800,52876027020,18320,18310,18320,18300,5541
|
|
20240923,120700,52774591940,18300,18310,18330,18300,4101
|
|
20240923,120600,52699493210,18320,18310,18320,18300,3895
|
|
20240923,120500,52628157400,18310,18320,18320,18310,2801
|
|
20240923,120400,52576851740,18320,18330,18330,18310,5012
|
|
20240923,120300,52485031250,18330,18340,18350,18320,8665
|
|
20240923,120200,52326109180,18340,18330,18350,18330,3708
|
|
20240923,120100,52258103750,18330,18310,18340,18310,4731
|
|
20240923,120000,52171430090,18320,18330,18330,18310,2591
|
|
20240923,115900,52123957870,18330,18330,18330,18320,1878
|
|
20240923,115800,52089547250,18330,18310,18330,18310,1645
|
|
20240923,115700,52059414860,18310,18310,18330,18310,2170
|
|
20240923,115600,52019672490,18320,18320,18320,18310,1107
|
|
20240923,115500,51999395860,18320,18340,18340,18310,3856
|
|
20240923,115400,51928758670,18330,18320,18340,18320,1575
|
|
20240923,115300,51899884310,18320,18330,18330,18310,4535
|
|
20240923,115200,51816803740,18330,18310,18350,18310,7705
|
|
20240923,115100,51675553250,18310,18310,18310,18300,4121
|
|
20240923,115000,51600126590,18310,18300,18310,18300,5273
|
|
20240923,114900,51503595970,18300,18300,18310,18280,6062
|
|
20240923,114800,51392693610,18290,18300,18310,18290,5926
|
|
20240923,114700,51284237310,18300,18310,18320,18300,3914
|
|
20240923,114600,51212596660,18310,18310,18320,18310,3745
|
|
20240923,114500,51144015010,18310,18320,18320,18310,4154
|
|
20240923,114400,51067935080,18320,18340,18340,18320,6542
|
|
20240923,114300,50948048500,18340,18360,18360,18330,11810
|
|
20240923,114200,50731437300,18360,18370,18370,18350,2854
|
|
20240923,114100,50679061470,18370,18370,18370,18350,3519
|
|
20240923,114000,50614449290,18360,18360,18370,18350,3924
|
|
20240923,113900,50542426490,18350,18360,18360,18340,3883
|
|
20240923,113800,50471166130,18360,18390,18390,18350,10342
|
|
20240923,113700,50281194610,18380,18380,18390,18380,889
|
|
20240923,113600,50264848590,18380,18380,18390,18380,4766
|
|
20240923,113500,50177230030,18390,18390,18390,18380,1519
|
|
20240923,113400,50149304600,18390,18390,18390,18380,1549
|
|
20240923,113300,50120820290,18380,18380,18390,18370,4612
|
|
20240923,113200,50036035010,18380,18390,18400,18370,2826
|
|
20240923,113100,49984080870,18400,18410,18410,18390,2723
|
|
20240923,113000,49933973360,18410,18400,18410,18390,3596
|
|
20240923,112900,49867798680,18400,18400,18410,18380,3734
|
|
20240923,112800,49799106450,18400,18390,18400,18380,4221
|
|
20240923,112700,49721462440,18390,18390,18390,18380,1118
|
|
20240923,112600,49700904400,18390,18400,18400,18380,2453
|
|
20240923,112500,49655807100,18400,18390,18410,18390,6647
|
|
20240923,112400,49533521730,18400,18420,18430,18380,6889
|
|
20240923,112300,49406768530,18420,18420,18430,18410,5290
|
|
20240923,112200,49309319090,18420,18420,18430,18410,3427
|
|
20240923,112100,49246200550,18420,18410,18440,18400,6602
|
|
20240923,112000,49124586000,18400,18400,18420,18400,3795
|
|
20240923,111900,49054732820,18390,18390,18400,18380,2949
|
|
20240923,111800,49000487100,18390,18390,18400,18360,8829
|
|
20240923,111700,48838264060,18390,18410,18410,18380,8252
|
|
20240923,111600,48686452550,18410,18410,18420,18400,6997
|
|
20240923,111500,48557665140,18410,18420,18420,18400,7705
|
|
20240923,111400,48415819760,18420,18410,18430,18410,3487
|
|
20240923,111300,48351596750,18410,18410,18420,18400,8424
|
|
20240923,111200,48196518360,18420,18440,18440,18410,4578
|
|
20240923,111100,48112206690,18420,18460,18460,18420,17497
|
|
20240923,111000,47789680680,18450,18460,18460,18440,9517
|
|
20240923,110900,47614081240,18460,18450,18470,18450,5540
|
|
20240923,110800,47511809510,18450,18500,18500,18450,8142
|
|
20240923,110700,47361420880,18500,18520,18530,18490,15051
|
|
20240923,110600,47082639840,18520,18520,18530,18510,10925
|
|
20240923,110500,46880284420,18520,18480,18530,18480,36902
|
|
20240923,110400,46197354150,18470,18490,18490,18450,22175
|
|
20240923,110300,45787819150,18490,18490,18500,18480,13491
|
|
20240923,110200,45538409090,18500,18500,18500,18490,11347
|
|
20240923,110100,45328496710,18500,18500,18500,18480,15834
|
|
20240923,110000,45035647750,18490,18500,18500,18480,20461
|
|
20240923,105900,44657201450,18500,18470,18500,18460,29652
|
|
20240923,105800,44109076240,18470,18450,18470,18440,31141
|
|
20240923,105700,43534528440,18440,18450,18450,18440,21645
|
|
20240923,105600,43135288260,18450,18450,18460,18440,20808
|
|
20240923,105500,42751403230,18450,18410,18450,18390,57570
|
|
20240923,105400,41691006490,18410,18410,18420,18400,21031
|
|
20240923,105300,41303900420,18420,18410,18420,18400,9994
|
|
20240923,105200,41119892690,18410,18410,18410,18400,7081
|
|
20240923,105100,40989542800,18410,18400,18410,18390,12037
|
|
20240923,105000,40768055700,18400,18400,18410,18380,21909
|
|
20240923,104900,40365034610,18390,18360,18400,18360,23043
|
|
20240923,104800,39941327270,18360,18360,18370,18340,15841
|
|
20240923,104700,39650552130,18360,18340,18360,18330,10366
|
|
20240923,104600,39460349070,18340,18340,18340,18330,5815
|
|
20240923,104500,39353722100,18340,18350,18350,18310,8557
|
|
20240923,104400,39196823240,18350,18290,18350,18290,58822
|
|
20240923,104300,38119748720,18290,18290,18300,18290,3174
|
|
20240923,104200,38061688730,18290,18290,18300,18280,10937
|
|
20240923,104100,37861651380,18290,18280,18290,18270,7011
|
|
20240923,104000,37733464340,18280,18270,18280,18260,5354
|
|
20240923,103900,37635621830,18260,18260,18270,18250,5918
|
|
20240923,103800,37527545770,18260,18250,18260,18240,15132
|
|
20240923,103700,37251387770,18240,18240,18250,18240,3915
|
|
20240923,103600,37179956430,18240,18260,18260,18240,1489
|
|
20240923,103500,37152782240,18250,18260,18260,18230,5902
|
|
20240923,103400,37045079820,18260,18250,18260,18250,3721
|
|
20240923,103300,36977135970,18250,18260,18260,18240,4248
|
|
20240923,103200,36899605850,18250,18250,18260,18240,2800
|
|
20240923,103100,36848506490,18240,18240,18250,18230,2751
|
|
20240923,103000,36798331310,18250,18240,18260,18220,6821
|
|
20240923,102900,36673958760,18250,18250,18260,18240,10517
|
|
20240923,102800,36482041570,18250,18250,18250,18240,1028
|
|
20240923,102700,36463283150,18250,18240,18260,18240,2974
|
|
20240923,102600,36409011360,18240,18260,18260,18240,5296
|
|
20240923,102500,36312355540,18260,18260,18270,18250,2175
|
|
20240923,102400,36272639860,18260,18270,18280,18250,2839
|
|
20240923,102300,36220782620,18270,18270,18280,18270,5677
|
|
20240923,102200,36117045780,18280,18280,18280,18270,2090
|
|
20240923,102100,36078842850,18270,18270,18280,18270,2267
|
|
20240923,102000,36037405560,18280,18260,18280,18260,1726
|
|
20240923,101900,36005869770,18270,18270,18280,18250,4868
|
|
20240923,101800,35916964340,18260,18270,18270,18250,4934
|
|
20240923,101700,35826868190,18270,18270,18270,18250,5621
|
|
20240923,101600,35724213870,18260,18280,18280,18250,5706
|
|
20240923,101500,35620004990,18280,18290,18290,18280,7802
|
|
20240923,101400,35477340610,18280,18280,18290,18270,7772
|
|
20240923,101300,35335272950,18270,18260,18280,18260,5401
|
|
20240923,101200,35236611750,18260,18250,18260,18240,2272
|
|
20240923,101100,35195140730,18240,18250,18260,18240,3169
|
|
20240923,101000,35137313020,18250,18250,18260,18240,6432
|
|
20240923,100900,35019921220,18250,18240,18250,18230,3683
|
|
20240923,100800,34952723880,18230,18240,18250,18230,1859
|
|
20240923,100700,34918818330,18230,18230,18230,18220,2760
|
|
20240923,100600,34868508030,18230,18240,18240,18220,3811
|
|
20240923,100500,34799032620,18240,18230,18240,18220,2277
|
|
20240923,100400,34757523980,18220,18260,18270,18220,18157
|
|
20240923,100300,34426229570,18260,18260,18270,18250,4515
|
|
20240923,100200,34343785680,18260,18270,18270,18250,6160
|
|
20240923,100100,34231310430,18270,18250,18280,18250,21577
|
|
20240923,100000,33837320240,18240,18210,18250,18200,15245
|
|
20240923,095900,33559401400,18210,18210,18220,18200,2821
|
|
20240923,095800,33508029340,18210,18210,18220,18200,3805
|
|
20240923,095700,33438740980,18210,18200,18210,18200,2924
|
|
20240923,095600,33385513060,18200,18200,18200,18190,3745
|
|
20240923,095500,33317372830,18190,18210,18210,18190,3246
|
|
20240923,095400,33258302430,18210,18220,18220,18200,6282
|
|
20240923,095300,33143952070,18220,18200,18230,18190,10096
|
|
20240923,095200,32960108260,18190,18200,18210,18180,5299
|
|
20240923,095100,32863706820,18200,18200,18210,18190,2099
|
|
20240923,095000,32825500520,18200,18220,18220,18190,3527
|
|
20240923,094900,32761297480,18210,18240,18240,18190,6100
|
|
20240923,094800,32650142480,18240,18200,18240,18200,9936
|
|
20240923,094700,32469168180,18200,18210,18210,18190,3568
|
|
20240923,094600,32404231920,18210,18250,18250,18200,7631
|
|
20240923,094500,32265209030,18250,18250,18260,18240,4577
|
|
20240923,094400,32181666820,18250,18200,18260,18200,19412
|
|
20240923,094300,31827783180,18210,18250,18250,18210,11713
|
|
20240923,094200,31614306000,18240,18240,18270,18230,11841
|
|
20240923,094100,31398173440,18240,18190,18250,18180,8631
|
|
20240923,094000,31240844980,18190,18190,18210,18180,7347
|
|
20240923,093900,31107208760,18200,18240,18240,18190,4659
|
|
20240923,093800,31022382870,18230,18250,18250,18200,16430
|
|
20240923,093700,30722818240,18250,18200,18250,18190,12598
|
|
20240923,093600,30493350910,18200,18200,18200,18180,8424
|
|
20240923,093500,30340077970,18190,18200,18200,18160,7851
|
|
20240923,093400,30197293440,18190,18130,18190,18130,21980
|
|
20240923,093300,29798414490,18130,18130,18140,18120,16398
|
|
20240923,093200,29501148950,18130,18140,18150,18120,13279
|
|
20240923,093100,29260444940,18150,18160,18170,18130,11467
|
|
20240923,093000,29052408420,18160,18170,18180,18120,25634
|
|
20240923,092900,28587422960,18170,18170,18170,18150,10655
|
|
20240923,092800,28393878690,18170,18160,18180,18160,7539
|
|
20240923,092700,28256888800,18170,18190,18190,18150,30271
|
|
20240923,092600,27707096200,18190,18240,18280,18180,13455
|
|
20240923,092500,27461983190,18240,18270,18290,18230,9307
|
|
20240923,092400,27292001920,18280,18290,18290,18250,16461
|
|
20240923,092300,26991377000,18290,18280,18300,18270,16010
|
|
20240923,092200,26698597270,18280,18210,18280,18200,18457
|
|
20240923,092100,26361955710,18210,18230,18230,18200,5956
|
|
20240923,092000,26253477160,18220,18230,18240,18200,18150
|
|
20240923,091900,25922832360,18240,18230,18260,18210,9739
|
|
20240923,091800,25745217980,18220,18190,18230,18180,9792
|
|
20240923,091700,25566879860,18180,18230,18240,18160,20083
|
|
20240923,091600,25201520300,18230,18150,18240,18140,23154
|
|
20240923,091500,24780682330,18150,18210,18210,18150,46496
|
|
20240923,091400,23935210650,18210,18250,18250,18200,34348
|
|
20240923,091300,23309685620,18230,18200,18280,18200,13301
|
|
20240923,091200,23067224020,18200,18300,18300,18200,18878
|
|
20240923,091100,22722792260,18290,18200,18290,18190,20881
|
|
20240923,091000,22341972340,18190,18250,18250,18150,63513
|
|
20240923,090900,21185519110,18250,18340,18350,18240,74854
|
|
20240923,090800,19816925540,18350,18280,18350,18270,16909
|
|
20240923,090700,19507373360,18280,18290,18320,18260,35267
|
|
20240923,090600,18862865570,18300,18300,18400,18250,83033
|
|
20240923,090500,17342887310,18300,18310,18350,18260,44325
|
|
20240923,090400,16531825600,18300,18410,18460,18270,112742
|
|
20240923,090300,14461551510,18410,18640,18660,18380,132647
|
|
20240923,090200,12003786050,18650,18550,18650,18540,135347
|
|
20240923,090100,9486141170,18570,18610,18720,18530,227429
|
|
20240923,090000,5243030790,18610,18300,18640,18300,283382
|