620 lines
34 KiB
CSV
620 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,191700,47016487200,18160,18160,18160,18160,95979
|
|
20240924,191600,47016487200,18160,18160,18160,18160,0
|
|
20240924,191500,47016487200,18160,18160,18160,18160,0
|
|
20240924,191400,47016487200,18160,18160,18160,18160,0
|
|
20240924,191300,47016487200,18160,18160,18160,18160,0
|
|
20240924,191200,47016487200,18160,18160,18160,18160,0
|
|
20240924,191100,47016487200,18160,18160,18160,18160,0
|
|
20240924,191000,47016487200,18160,18160,18160,18160,0
|
|
20240924,190900,47016487200,18160,18160,18160,18160,0
|
|
20240924,190800,47016487200,18160,18160,18160,18160,0
|
|
20240924,190700,47016487200,18160,18160,18160,18160,0
|
|
20240924,190600,47016487200,18160,18160,18160,18160,0
|
|
20240924,190500,47016487200,18160,18160,18160,18160,0
|
|
20240924,190400,47016487200,18160,18160,18160,18160,0
|
|
20240924,190300,47016487200,18160,18160,18160,18160,0
|
|
20240924,190200,47016487200,18160,18160,18160,18160,0
|
|
20240924,190100,47016487200,18160,18160,18160,18160,0
|
|
20240924,190000,47016487200,18160,18160,18160,18160,0
|
|
20240924,185900,47016487200,18160,18160,18160,18160,0
|
|
20240924,185800,47016487200,18160,18160,18160,18160,0
|
|
20240924,185700,47016487200,18160,18160,18160,18160,0
|
|
20240924,185600,47016487200,18160,18160,18160,18160,0
|
|
20240924,185500,47016487200,18160,18160,18160,18160,0
|
|
20240924,185400,47016487200,18160,18160,18160,18160,0
|
|
20240924,185300,47016487200,18160,18160,18160,18160,0
|
|
20240924,185200,47016487200,18160,18160,18160,18160,0
|
|
20240924,185100,47016487200,18160,18160,18160,18160,0
|
|
20240924,185000,47016487200,18160,18160,18160,18160,0
|
|
20240924,184900,47016487200,18160,18160,18160,18160,0
|
|
20240924,184800,47016487200,18160,18160,18160,18160,0
|
|
20240924,184700,47016487200,18160,18160,18160,18160,95979
|
|
20240924,184600,47016487200,18160,18160,18160,18160,0
|
|
20240924,184500,47016487200,18160,18160,18160,18160,0
|
|
20240924,184400,47016487200,18160,18160,18160,18160,0
|
|
20240924,184300,47016487200,18160,18160,18160,18160,0
|
|
20240924,184200,47016487200,18160,18160,18160,18160,0
|
|
20240924,184100,47016487200,18160,18160,18160,18160,0
|
|
20240924,184000,47016487200,18160,18160,18160,18160,0
|
|
20240924,183900,47016487200,18160,18160,18160,18160,0
|
|
20240924,183800,47016487200,18160,18160,18160,18160,0
|
|
20240924,183700,47016487200,18160,18160,18160,18160,0
|
|
20240924,183600,47016487200,18160,18160,18160,18160,0
|
|
20240924,183500,47016487200,18160,18160,18160,18160,0
|
|
20240924,183400,47016487200,18160,18160,18160,18160,0
|
|
20240924,183300,47016487200,18160,18160,18160,18160,0
|
|
20240924,183200,47016487200,18160,18160,18160,18160,0
|
|
20240924,183100,47016487200,18160,18160,18160,18160,0
|
|
20240924,183000,47016487200,18160,18160,18160,18160,0
|
|
20240924,182900,47016487200,18160,18160,18160,18160,0
|
|
20240924,182800,47016487200,18160,18160,18160,18160,0
|
|
20240924,182700,47016487200,18160,18160,18160,18160,0
|
|
20240924,182600,47016487200,18160,18160,18160,18160,0
|
|
20240924,182500,47016487200,18160,18160,18160,18160,0
|
|
20240924,182400,47016487200,18160,18160,18160,18160,0
|
|
20240924,182300,47016487200,18160,18160,18160,18160,0
|
|
20240924,182200,47016487200,18160,18160,18160,18160,0
|
|
20240924,182100,47016487200,18160,18160,18160,18160,0
|
|
20240924,182000,47016487200,18160,18160,18160,18160,0
|
|
20240924,181900,47016487200,18160,18160,18160,18160,0
|
|
20240924,181800,47016487200,18160,18160,18160,18160,0
|
|
20240924,181700,47016487200,18160,18160,18160,18160,95979
|
|
20240924,181600,47016487200,18160,18160,18160,18160,0
|
|
20240924,181500,47016487200,18160,18160,18160,18160,0
|
|
20240924,181400,47016487200,18160,18160,18160,18160,0
|
|
20240924,181300,47016487200,18160,18160,18160,18160,0
|
|
20240924,181200,47016487200,18160,18160,18160,18160,0
|
|
20240924,181100,47016487200,18160,18160,18160,18160,0
|
|
20240924,181000,47016487200,18160,18160,18160,18160,0
|
|
20240924,180900,47016487200,18160,18160,18160,18160,0
|
|
20240924,180800,47016487200,18160,18160,18160,18160,0
|
|
20240924,180700,47016487200,18160,18160,18160,18160,0
|
|
20240924,180600,47016487200,18160,18160,18160,18160,0
|
|
20240924,180500,47016487200,18160,18160,18160,18160,0
|
|
20240924,180400,47016487200,18160,18160,18160,18160,0
|
|
20240924,180300,47016487200,18160,18160,18160,18160,0
|
|
20240924,180200,47016487200,18160,18160,18160,18160,0
|
|
20240924,180100,47016487200,18160,18160,18160,18160,0
|
|
20240924,180000,47016487200,18160,18160,18160,18160,0
|
|
20240924,175900,47016487200,18160,18160,18160,18160,0
|
|
20240924,175800,47016487200,18160,18160,18160,18160,0
|
|
20240924,175700,47016487200,18160,18160,18160,18160,0
|
|
20240924,175600,47016487200,18160,18160,18160,18160,0
|
|
20240924,175500,47016487200,18160,18160,18160,18160,0
|
|
20240924,175400,47016487200,18160,18160,18160,18160,0
|
|
20240924,175300,47016487200,18160,18160,18160,18160,0
|
|
20240924,175200,47016487200,18160,18160,18160,18160,0
|
|
20240924,175100,47016487200,18160,18160,18160,18160,0
|
|
20240924,175000,47016487200,18160,18160,18160,18160,0
|
|
20240924,174900,47016487200,18160,18160,18160,18160,0
|
|
20240924,174800,47016487200,18160,18160,18160,18160,0
|
|
20240924,174700,47016487200,18160,18160,18160,18160,95979
|
|
20240924,174600,47016487200,18160,18160,18160,18160,0
|
|
20240924,174500,47016487200,18160,18160,18160,18160,0
|
|
20240924,174400,47016487200,18160,18160,18160,18160,0
|
|
20240924,174300,47016487200,18160,18160,18160,18160,0
|
|
20240924,174200,47016487200,18160,18160,18160,18160,0
|
|
20240924,174100,47016487200,18160,18160,18160,18160,0
|
|
20240924,174000,47016487200,18160,18160,18160,18160,0
|
|
20240924,173900,47016487200,18160,18160,18160,18160,0
|
|
20240924,173800,47016487200,18160,18160,18160,18160,0
|
|
20240924,173700,47016487200,18160,18160,18160,18160,0
|
|
20240924,173600,47016487200,18160,18160,18160,18160,0
|
|
20240924,173500,47016487200,18160,18160,18160,18160,0
|
|
20240924,173400,47016487200,18160,18160,18160,18160,0
|
|
20240924,173300,47016487200,18160,18160,18160,18160,0
|
|
20240924,173200,47016487200,18160,18160,18160,18160,0
|
|
20240924,173100,47016487200,18160,18160,18160,18160,0
|
|
20240924,173000,47016487200,18160,18160,18160,18160,0
|
|
20240924,172900,47016487200,18160,18160,18160,18160,0
|
|
20240924,172800,47016487200,18160,18160,18160,18160,0
|
|
20240924,172700,47016487200,18160,18160,18160,18160,0
|
|
20240924,172600,47016487200,18160,18160,18160,18160,0
|
|
20240924,172500,47016487200,18160,18160,18160,18160,0
|
|
20240924,172400,47016487200,18160,18160,18160,18160,0
|
|
20240924,172300,47016487200,18160,18160,18160,18160,0
|
|
20240924,172200,47016487200,18160,18160,18160,18160,0
|
|
20240924,172100,47016487200,18160,18160,18160,18160,0
|
|
20240924,172000,47016487200,18160,18160,18160,18160,0
|
|
20240924,171900,47016487200,18160,18160,18160,18160,0
|
|
20240924,171800,47016487200,18160,18160,18160,18160,0
|
|
20240924,171700,47016487200,18160,18160,18160,18160,95979
|
|
20240924,171600,47016487200,18160,18160,18160,18160,0
|
|
20240924,171500,47016487200,18160,18160,18160,18160,0
|
|
20240924,171400,47016487200,18160,18160,18160,18160,0
|
|
20240924,171300,47016487200,18160,18160,18160,18160,0
|
|
20240924,171200,47016487200,18160,18160,18160,18160,0
|
|
20240924,171100,47016487200,18160,18160,18160,18160,0
|
|
20240924,171000,47016487200,18160,18160,18160,18160,0
|
|
20240924,170900,47016487200,18160,18160,18160,18160,0
|
|
20240924,170800,47016487200,18160,18160,18160,18160,0
|
|
20240924,170700,47016487200,18160,18160,18160,18160,0
|
|
20240924,170600,47016487200,18160,18160,18160,18160,0
|
|
20240924,170500,47016487200,18160,18160,18160,18160,0
|
|
20240924,170400,47016487200,18160,18160,18160,18160,0
|
|
20240924,170300,47016487200,18160,18160,18160,18160,0
|
|
20240924,170200,47016487200,18160,18160,18160,18160,0
|
|
20240924,170100,47016487200,18160,18160,18160,18160,0
|
|
20240924,170000,47016487200,18160,18160,18160,18160,0
|
|
20240924,165900,47016487200,18160,18160,18160,18160,0
|
|
20240924,165800,47016487200,18160,18160,18160,18160,0
|
|
20240924,165700,47016487200,18160,18160,18160,18160,0
|
|
20240924,165600,47016487200,18160,18160,18160,18160,0
|
|
20240924,165500,47016487200,18160,18160,18160,18160,0
|
|
20240924,165400,47016487200,18160,18160,18160,18160,0
|
|
20240924,165300,47016487200,18160,18160,18160,18160,0
|
|
20240924,165200,47016487200,18160,18160,18160,18160,0
|
|
20240924,165100,47016487200,18160,18160,18160,18160,0
|
|
20240924,165000,47016487200,18160,18160,18160,18160,0
|
|
20240924,164900,47016487200,18160,18160,18160,18160,0
|
|
20240924,164800,47016487200,18160,18160,18160,18160,0
|
|
20240924,164700,47016487200,18160,18160,18160,18160,95979
|
|
20240924,164600,47016487200,18160,18160,18160,18160,0
|
|
20240924,164500,47016487200,18160,18160,18160,18160,0
|
|
20240924,164400,47016487200,18160,18160,18160,18160,0
|
|
20240924,164300,47016487200,18160,18160,18160,18160,0
|
|
20240924,164200,47016487200,18160,18160,18160,18160,0
|
|
20240924,164100,47016487200,18160,18160,18160,18160,0
|
|
20240924,164000,47016487200,18160,18160,18160,18160,0
|
|
20240924,163900,47016487200,18160,18160,18160,18160,0
|
|
20240924,163800,47016487200,18160,18160,18160,18160,0
|
|
20240924,163700,47016487200,18160,18160,18160,18160,0
|
|
20240924,163600,47016487200,18160,18160,18160,18160,0
|
|
20240924,163500,47016487200,18160,18160,18160,18160,0
|
|
20240924,163400,47016487200,18160,18160,18160,18160,0
|
|
20240924,163300,47016487200,18160,18160,18160,18160,0
|
|
20240924,163200,47016487200,18160,18160,18160,18160,0
|
|
20240924,163100,47016487200,18160,18160,18160,18160,0
|
|
20240924,163000,47016487200,18160,18160,18160,18160,0
|
|
20240924,162900,47016487200,18160,18160,18160,18160,0
|
|
20240924,162800,47016487200,18160,18160,18160,18160,0
|
|
20240924,162700,47016487200,18160,18160,18160,18160,0
|
|
20240924,162600,47016487200,18160,18160,18160,18160,0
|
|
20240924,162500,47016487200,18160,18160,18160,18160,0
|
|
20240924,162400,47016487200,18160,18160,18160,18160,0
|
|
20240924,162300,47016487200,18160,18160,18160,18160,0
|
|
20240924,162200,47016487200,18160,18160,18160,18160,0
|
|
20240924,162100,47016487200,18160,18160,18160,18160,0
|
|
20240924,162000,47016487200,18160,18160,18160,18160,0
|
|
20240924,161900,47016487200,18160,18160,18160,18160,0
|
|
20240924,161800,47016487200,18160,18160,18160,18160,0
|
|
20240924,161700,47016487200,18160,18160,18160,18160,95979
|
|
20240924,161600,47016487200,18160,18160,18160,18160,0
|
|
20240924,161500,47016487200,18160,18160,18160,18160,0
|
|
20240924,161400,47016487200,18160,18160,18160,18160,0
|
|
20240924,161300,47016487200,18160,18160,18160,18160,0
|
|
20240924,161200,47016487200,18160,18160,18160,18160,0
|
|
20240924,161100,47016487200,18160,18160,18160,18160,0
|
|
20240924,161000,47016487200,18160,18160,18160,18160,0
|
|
20240924,160900,47016487200,18160,18160,18160,18160,0
|
|
20240924,160800,47016487200,18160,18160,18160,18160,0
|
|
20240924,160700,47016487200,18160,18160,18160,18160,0
|
|
20240924,160600,47016487200,18160,18160,18160,18160,0
|
|
20240924,160500,47016487200,18160,18160,18160,18160,0
|
|
20240924,160400,47016487200,18160,18160,18160,18160,0
|
|
20240924,160300,47016487200,18160,18160,18160,18160,0
|
|
20240924,160200,47016487200,18160,18160,18160,18160,0
|
|
20240924,160100,47016487200,18160,18160,18160,18160,0
|
|
20240924,160000,47016487200,18160,18160,18160,18160,0
|
|
20240924,155900,47016487200,18160,18160,18160,18160,0
|
|
20240924,155800,47016487200,18160,18160,18160,18160,0
|
|
20240924,155700,47016487200,18160,18160,18160,18160,0
|
|
20240924,155600,47016487200,18160,18160,18160,18160,0
|
|
20240924,155500,47016487200,18160,18160,18160,18160,0
|
|
20240924,155400,47016487200,18160,18160,18160,18160,0
|
|
20240924,155300,47016487200,18160,18160,18160,18160,0
|
|
20240924,155200,47016487200,18160,18160,18160,18160,0
|
|
20240924,155100,47016487200,18160,18160,18160,18160,0
|
|
20240924,155000,47016487200,18160,18160,18160,18160,0
|
|
20240924,154900,47016487200,18160,18160,18160,18160,0
|
|
20240924,154800,47016487200,18160,18160,18160,18160,0
|
|
20240924,154700,47016487200,18160,18160,18160,18160,95979
|
|
20240924,154600,47016487200,18160,18160,18160,18160,0
|
|
20240924,154500,47016487200,18160,18160,18160,18160,0
|
|
20240924,154400,47016487200,18160,18160,18160,18160,0
|
|
20240924,154300,47016487200,18160,18160,18160,18160,0
|
|
20240924,154200,47016487200,18160,18160,18160,18160,0
|
|
20240924,154100,47016487200,18160,18160,18160,18160,0
|
|
20240924,154000,47016487200,18160,18160,18160,18160,0
|
|
20240924,153900,47016487200,18160,18160,18160,18160,0
|
|
20240924,153800,47016487200,18160,18160,18160,18160,0
|
|
20240924,153700,47016487200,18160,18160,18160,18160,0
|
|
20240924,153600,47016487200,18160,18160,18160,18160,0
|
|
20240924,153500,47016487200,18160,18160,18160,18160,0
|
|
20240924,153400,47016487200,18160,18160,18160,18160,0
|
|
20240924,153300,47016487200,18160,18160,18160,18160,0
|
|
20240924,153200,47016487200,18160,18160,18160,18160,0
|
|
20240924,153100,47016487200,18160,18160,18160,18160,0
|
|
20240924,153000,47016487200,18160,18160,18160,18160,95979
|
|
20240924,152900,45273508560,18140,18140,18140,18140,0
|
|
20240924,152800,45273508560,18140,18140,18140,18140,0
|
|
20240924,152700,45273508560,18140,18140,18140,18140,0
|
|
20240924,152600,45273508560,18140,18140,18140,18140,0
|
|
20240924,152500,45273508560,18140,18140,18140,18140,0
|
|
20240924,152400,45273508560,18140,18140,18140,18140,0
|
|
20240924,152300,45273508560,18140,18140,18140,18140,0
|
|
20240924,152200,45273508560,18140,18140,18140,18140,0
|
|
20240924,152100,45273508560,18140,18140,18140,18140,0
|
|
20240924,152000,45273508560,18140,18140,18140,18140,0
|
|
20240924,151900,45273508560,18140,18130,18150,18120,24381
|
|
20240924,151800,44831192260,18120,18130,18140,18120,4676
|
|
20240924,151700,44746417500,18130,18120,18130,18110,6858
|
|
20240924,151600,44622147170,18130,18130,18130,18110,5298
|
|
20240924,151500,44526131780,18130,18140,18150,18120,6490
|
|
20240924,151400,44408457130,18150,18150,18150,18130,7797
|
|
20240924,151300,44266984910,18140,18150,18150,18130,10288
|
|
20240924,151200,44080348530,18150,18140,18150,18140,3831
|
|
20240924,151100,44010842980,18140,18140,18150,18130,6511
|
|
20240924,151000,43892741410,18140,18110,18140,18110,5896
|
|
20240924,150900,43785886060,18120,18100,18120,18090,13874
|
|
20240924,150800,43534646940,18100,18100,18100,18080,4009
|
|
20240924,150700,43462115850,18100,18090,18100,18080,3386
|
|
20240924,150600,43400871230,18090,18090,18090,18080,3276
|
|
20240924,150500,43341632950,18090,18090,18090,18080,2447
|
|
20240924,150400,43297383060,18080,18080,18090,18080,1649
|
|
20240924,150300,43267564320,18080,18070,18100,18070,14558
|
|
20240924,150200,43004279750,18080,18080,18080,18070,2236
|
|
20240924,150100,42963864300,18080,18080,18080,18060,3422
|
|
20240924,150000,42902029090,18080,18070,18080,18050,2735
|
|
20240924,145900,42852621710,18070,18070,18080,18060,6198
|
|
20240924,145800,42740640090,18080,18080,18080,18070,1698
|
|
20240924,145700,42709952210,18070,18080,18080,18070,2170
|
|
20240924,145600,42670737910,18080,18070,18080,18070,4180
|
|
20240924,145500,42595192850,18080,18070,18080,18070,1247
|
|
20240924,145400,42572650760,18080,18080,18080,18070,4044
|
|
20240924,145300,42499562290,18080,18060,18080,18050,4002
|
|
20240924,145200,42427263040,18060,18070,18070,18050,2059
|
|
20240924,145100,42390077690,18070,18070,18070,18060,1329
|
|
20240924,145000,42366069370,18070,18070,18070,18060,2762
|
|
20240924,144900,42316175110,18070,18040,18070,18040,5317
|
|
20240924,144800,42220150760,18050,18040,18050,18030,10059
|
|
20240924,144700,42038684210,18030,18030,18040,18020,2030
|
|
20240924,144600,42002083720,18040,18020,18040,18020,3035
|
|
20240924,144500,41947371310,18030,18010,18040,18010,11842
|
|
20240924,144400,41733996200,18010,18030,18040,18010,6695
|
|
20240924,144300,41613342400,18040,18050,18060,18030,10690
|
|
20240924,144200,41420489010,18050,18060,18060,18050,2730
|
|
20240924,144100,41371206430,18060,18060,18060,18050,1650
|
|
20240924,144000,41341413580,18060,18090,18090,18060,1484
|
|
20240924,143900,41314598270,18090,18080,18100,18050,13601
|
|
20240924,143800,41068760990,18090,18070,18090,18070,4930
|
|
20240924,143700,40979643350,18080,18070,18080,18070,2488
|
|
20240924,143600,40934677460,18080,18070,18080,18060,7525
|
|
20240924,143500,40798698850,18070,18070,18080,18070,2408
|
|
20240924,143400,40755183550,18070,18080,18080,18070,1389
|
|
20240924,143300,40730079540,18070,18060,18090,18060,3652
|
|
20240924,143200,40664054380,18070,18070,18080,18060,1831
|
|
20240924,143100,40630971740,18070,18090,18090,18070,5556
|
|
20240924,143000,40530540990,18090,18100,18100,18090,2379
|
|
20240924,142900,40487499500,18100,18100,18120,18090,2788
|
|
20240924,142800,40437021810,18100,18100,18100,18080,4024
|
|
20240924,142700,40364208460,18100,18110,18110,18090,6435
|
|
20240924,142600,40247713940,18110,18120,18130,18110,4555
|
|
20240924,142500,40165178930,18130,18130,18140,18120,2446
|
|
20240924,142400,40120853020,18130,18140,18150,18130,2838
|
|
20240924,142300,40069387510,18150,18120,18150,18120,3228
|
|
20240924,142200,40010830420,18120,18150,18150,18120,5681
|
|
20240924,142100,39907798020,18140,18150,18160,18140,3260
|
|
20240924,142000,39848629540,18150,18150,18160,18140,5675
|
|
20240924,141900,39745617820,18160,18150,18160,18150,1888
|
|
20240924,141800,39711339810,18160,18140,18160,18130,11161
|
|
20240924,141700,39508784010,18140,18130,18140,18130,7624
|
|
20240924,141600,39370495810,18140,18130,18140,18130,5693
|
|
20240924,141500,39267262330,18130,18120,18130,18120,1930
|
|
20240924,141400,39232282850,18120,18120,18130,18110,2728
|
|
20240924,141300,39182854870,18120,18120,18130,18100,5105
|
|
20240924,141200,39090371730,18120,18120,18140,18100,4495
|
|
20240924,141100,39008913620,18120,18130,18150,18110,7073
|
|
20240924,141000,38880674010,18140,18130,18140,18130,14633
|
|
20240924,140900,38615331030,18130,18110,18130,18110,3826
|
|
20240924,140800,38546005370,18110,18090,18120,18090,20534
|
|
20240924,140700,38174197890,18100,18090,18100,18090,5225
|
|
20240924,140600,38079639920,18090,18100,18100,18090,5550
|
|
20240924,140500,37979239120,18100,18090,18100,18080,7915
|
|
20240924,140400,37836054870,18090,18080,18090,18060,9616
|
|
20240924,140300,37662225950,18070,18070,18080,18070,3429
|
|
20240924,140200,37600259680,18080,18080,18080,18030,14119
|
|
20240924,140100,37345214890,18080,18080,18080,18070,2852
|
|
20240924,140000,37293659600,18070,18070,18080,18050,3880
|
|
20240924,135900,37223561390,18070,18060,18080,18050,5860
|
|
20240924,135800,37117688150,18060,18040,18070,18040,11069
|
|
20240924,135700,36917839260,18050,18040,18050,18030,3211
|
|
20240924,135600,36859915050,18040,18040,18040,18030,1911
|
|
20240924,135500,36825447390,18040,18040,18040,18030,1808
|
|
20240924,135400,36792840890,18040,18040,18050,18030,12043
|
|
20240924,135300,36575586600,18030,18020,18040,18020,9085
|
|
20240924,135200,36411770280,18030,18030,18030,18020,5230
|
|
20240924,135100,36317482310,18020,18010,18030,18000,7287
|
|
20240924,135000,36186207720,18000,18000,18010,17970,16380
|
|
20240924,134900,35891586920,18000,18020,18020,18000,4101
|
|
20240924,134800,35817720430,18010,18020,18020,18010,5323
|
|
20240924,134700,35721811770,18020,18000,18020,17990,8602
|
|
20240924,134600,35566871490,18000,17990,18000,17980,3024
|
|
20240924,134500,35512473510,17990,17980,17990,17980,3092
|
|
20240924,134400,35456857370,17980,18000,18010,17980,5203
|
|
20240924,134300,35363238700,18010,17980,18010,17980,24850
|
|
20240924,134200,34915998990,17980,17980,17990,17980,1994
|
|
20240924,134100,34880138650,17990,17990,18000,17980,8077
|
|
20240924,134000,34734844720,17980,17980,17990,17980,2592
|
|
20240924,133900,34688239220,17980,17970,17990,17970,9316
|
|
20240924,133800,34520713620,17980,17950,17980,17950,10213
|
|
20240924,133700,34337275540,17950,17920,17950,17920,7037
|
|
20240924,133600,34211079060,17920,17920,17930,17920,1976
|
|
20240924,133500,34175657740,17930,17910,17930,17910,6567
|
|
20240924,133400,34057979170,17920,17910,17920,17910,736
|
|
20240924,133300,34044796080,17910,17910,17920,17900,3010
|
|
20240924,133200,33990889090,17910,17900,17910,17900,1187
|
|
20240924,133100,33969636500,17900,17890,17910,17890,4536
|
|
20240924,133000,33888438250,17900,17880,17900,17880,1043
|
|
20240924,132900,33869777390,17880,17890,17890,17880,1691
|
|
20240924,132800,33839531820,17890,17880,17890,17880,963
|
|
20240924,132700,33822313170,17880,17890,17890,17880,1632
|
|
20240924,132600,33793132920,17880,17880,17890,17870,2672
|
|
20240924,132500,33745360680,17870,17870,17880,17870,1203
|
|
20240924,132400,33723855940,17880,17870,17880,17870,1147
|
|
20240924,132300,33703350830,17880,17900,17900,17870,1553
|
|
20240924,132200,33675576690,17890,17890,17900,17860,6346
|
|
20240924,132100,33562054920,17880,17890,17890,17880,442
|
|
20240924,132000,33554151110,17890,17870,17890,17870,1983
|
|
20240924,131900,33518703990,17880,17880,17880,17870,527
|
|
20240924,131800,33509286190,17870,17880,17880,17870,2704
|
|
20240924,131700,33460950900,17890,17890,17900,17880,2603
|
|
20240924,131600,33414382180,17900,17890,17900,17890,312
|
|
20240924,131500,33408799720,17890,17910,17910,17890,1420
|
|
20240924,131400,33383383200,17910,17900,17910,17900,1856
|
|
20240924,131300,33350158300,17900,17910,17910,17900,3734
|
|
20240924,131200,33283313390,17900,17880,17910,17880,6962
|
|
20240924,131100,33158697570,17890,17880,17890,17880,1873
|
|
20240924,131000,33125198930,17880,17890,17890,17880,1710
|
|
20240924,130900,33094623930,17880,17890,17890,17880,406
|
|
20240924,130800,33087363530,17880,17890,17890,17880,3648
|
|
20240924,130700,33022102560,17890,17870,17910,17860,5343
|
|
20240924,130600,32926476120,17870,17900,17900,17870,6655
|
|
20240924,130500,32807397460,17900,17900,17910,17890,3348
|
|
20240924,130400,32747471570,17890,17890,17900,17890,4758
|
|
20240924,130300,32662326710,17890,17880,17900,17870,6572
|
|
20240924,130200,32544782780,17870,17880,17880,17870,451
|
|
20240924,130100,32536720600,17870,17850,17880,17850,8027
|
|
20240924,130000,32393360040,17850,17840,17850,17830,3041
|
|
20240924,125900,32339110830,17830,17840,17840,17830,603
|
|
20240924,125800,32328356540,17840,17840,17840,17830,2668
|
|
20240924,125700,32280762800,17840,17830,17840,17830,1389
|
|
20240924,125600,32255992280,17840,17830,17840,17820,3201
|
|
20240924,125500,32198916490,17830,17840,17840,17830,1017
|
|
20240924,125400,32180781140,17840,17830,17840,17830,979
|
|
20240924,125300,32163325000,17840,17840,17840,17830,1101
|
|
20240924,125200,32143693120,17840,17850,17850,17830,903
|
|
20240924,125100,32127587390,17840,17850,17850,17830,1793
|
|
20240924,125000,32095599200,17840,17830,17850,17820,3681
|
|
20240924,124900,32029945840,17830,17820,17830,17820,2014
|
|
20240924,124800,31994052010,17820,17810,17820,17810,1686
|
|
20240924,124700,31964017500,17820,17820,17820,17810,1180
|
|
20240924,124600,31942996940,17810,17820,17820,17810,840
|
|
20240924,124500,31928031070,17820,17810,17820,17800,4752
|
|
20240924,124400,31843383830,17800,17800,17820,17800,4569
|
|
20240924,124300,31762004040,17800,17790,17810,17790,3251
|
|
20240924,124200,31704129120,17790,17800,17800,17780,1932
|
|
20240924,124100,31669758280,17790,17780,17800,17780,2941
|
|
20240924,124000,31617446610,17790,17790,17790,17770,2333
|
|
20240924,123900,31575968540,17780,17780,17790,17770,1967
|
|
20240924,123800,31540999980,17770,17760,17780,17760,3483
|
|
20240924,123700,31479131720,17770,17770,17780,17760,2255
|
|
20240924,123600,31439062400,17770,17780,17790,17760,4379
|
|
20240924,123500,31361242980,17780,17770,17780,17770,1878
|
|
20240924,123400,31327870470,17780,17770,17790,17770,6157
|
|
20240924,123300,31218418880,17780,17770,17780,17770,2020
|
|
20240924,123200,31182522400,17780,17780,17780,17770,5562
|
|
20240924,123100,31083679750,17770,17780,17780,17770,3042
|
|
20240924,123000,31029616420,17770,17780,17780,17770,716
|
|
20240924,122900,31016890340,17780,17770,17780,17770,1044
|
|
20240924,122800,30998330940,17780,17780,17780,17770,5123
|
|
20240924,122700,30907291300,17780,17780,17790,17770,8414
|
|
20240924,122600,30757757140,17780,17780,17780,17770,4120
|
|
20240924,122500,30684517640,17780,17780,17780,17770,2968
|
|
20240924,122400,30631758260,17780,17790,17790,17770,2757
|
|
20240924,122300,30582738930,17790,17780,17790,17780,1335
|
|
20240924,122200,30559000590,17780,17780,17790,17770,7133
|
|
20240924,122100,30432174840,17790,17790,17800,17780,5456
|
|
20240924,122000,30335133040,17790,17790,17800,17780,3534
|
|
20240924,121900,30272267200,17790,17790,17790,17780,959
|
|
20240924,121800,30255211440,17790,17790,17800,17790,699
|
|
20240924,121700,30242774370,17790,17790,17800,17780,1957
|
|
20240924,121600,30207969600,17780,17780,17790,17780,4651
|
|
20240924,121500,30125246050,17780,17780,17790,17780,4354
|
|
20240924,121400,30047827940,17790,17790,17790,17780,5540
|
|
20240924,121300,29949311030,17790,17790,17790,17780,849
|
|
20240924,121200,29934210780,17790,17790,17800,17780,1349
|
|
20240924,121100,29910211780,17780,17810,17820,17780,4225
|
|
20240924,121000,29834987620,17810,17780,17810,17780,5592
|
|
20240924,120900,29735474780,17790,17790,17790,17780,2121
|
|
20240924,120800,29697761360,17780,17790,17790,17780,1523
|
|
20240924,120700,29670678640,17790,17790,17790,17780,1205
|
|
20240924,120600,29649251110,17790,17790,17790,17780,1359
|
|
20240924,120500,29625083970,17790,17780,17790,17770,2076
|
|
20240924,120400,29588173370,17780,17790,17790,17770,1317
|
|
20240924,120300,29564760440,17790,17790,17790,17780,5948
|
|
20240924,120200,29458999240,17790,17780,17790,17780,9283
|
|
20240924,120100,29293894920,17780,17780,17800,17780,2481
|
|
20240924,120000,29249765030,17780,17800,17800,17780,7166
|
|
20240924,115900,29122308060,17790,17790,17800,17790,1718
|
|
20240924,115800,29091741110,17790,17810,17810,17780,41280
|
|
20240924,115700,28357060160,17810,17820,17820,17800,9986
|
|
20240924,115600,28179217760,17810,17820,17820,17810,7108
|
|
20240924,115500,28052623220,17810,17810,17820,17810,6938
|
|
20240924,115400,27929054440,17820,17820,17820,17810,2573
|
|
20240924,115300,27883209220,17820,17820,17820,17810,5165
|
|
20240924,115200,27791180900,17820,17830,17840,17810,7178
|
|
20240924,115100,27663265160,17820,17840,17840,17820,892
|
|
20240924,115000,27647364520,17830,17830,17840,17820,906
|
|
20240924,114900,27631211140,17830,17830,17850,17820,2433
|
|
20240924,114800,27587840990,17830,17850,17850,17830,1858
|
|
20240924,114700,27554703210,17850,17830,17850,17820,5920
|
|
20240924,114600,27449140410,17830,17830,17830,17820,2956
|
|
20240924,114500,27396457470,17830,17820,17830,17820,1956
|
|
20240924,114400,27361592050,17830,17820,17830,17820,715
|
|
20240924,114300,27348849140,17820,17830,17830,17820,3642
|
|
20240924,114200,27283946420,17820,17830,17830,17820,1184
|
|
20240924,114100,27262846720,17820,17820,17830,17810,3730
|
|
20240924,114000,27196383220,17830,17830,17830,17820,1562
|
|
20240924,113900,27168543030,17830,17830,17830,17820,1074
|
|
20240924,113800,27149401140,17830,17820,17830,17820,1043
|
|
20240924,113700,27130813530,17830,17820,17830,17810,1861
|
|
20240924,113600,27097656690,17820,17820,17820,17810,3064
|
|
20240924,113500,27043060520,17820,17820,17820,17810,2077
|
|
20240924,113400,27006054430,17820,17810,17820,17810,2701
|
|
20240924,113300,26957926040,17820,17830,17840,17810,8510
|
|
20240924,113200,26806223120,17830,17820,17840,17820,4196
|
|
20240924,113100,26731423260,17830,17820,17830,17810,1621
|
|
20240924,113000,26702536790,17820,17810,17820,17810,2737
|
|
20240924,112900,26653781320,17820,17820,17820,17810,3591
|
|
20240924,112800,26589797210,17820,17830,17830,17820,2444
|
|
20240924,112700,26546244940,17820,17830,17830,17820,4567
|
|
20240924,112600,26464860310,17830,17830,17830,17820,2824
|
|
20240924,112500,26414530930,17830,17830,17840,17820,3872
|
|
20240924,112400,26345505480,17840,17850,17850,17830,2980
|
|
20240924,112300,26292356510,17850,17840,17860,17840,2452
|
|
20240924,112200,26248600420,17850,17860,17870,17840,5173
|
|
20240924,112100,26156248020,17870,17860,17870,17850,1241
|
|
20240924,112000,26134082430,17850,17840,17850,17840,4019
|
|
20240924,111900,26062350970,17850,17840,17850,17840,1232
|
|
20240924,111800,26040370050,17850,17830,17850,17830,3634
|
|
20240924,111700,25975546980,17830,17820,17840,17820,2909
|
|
20240924,111600,25923682500,17820,17830,17830,17820,1596
|
|
20240924,111500,25895234060,17820,17820,17830,17810,4992
|
|
20240924,111400,25806263570,17810,17820,17820,17810,4459
|
|
20240924,111300,25726823720,17820,17830,17830,17820,2936
|
|
20240924,111200,25674502580,17820,17820,17830,17820,1776
|
|
20240924,111100,25642854000,17830,17810,17830,17810,7036
|
|
20240924,111000,25517483290,17810,17820,17830,17810,9079
|
|
20240924,110900,25355695430,17830,17830,17830,17820,2158
|
|
20240924,110800,25317238100,17820,17830,17830,17820,7647
|
|
20240924,110700,25180931180,17830,17840,17850,17830,2138
|
|
20240924,110600,25142789450,17840,17830,17840,17830,2797
|
|
20240924,110500,25092897240,17840,17820,17840,17820,3475
|
|
20240924,110400,25030931310,17830,17830,17840,17820,11960
|
|
20240924,110300,24817701730,17830,17840,17850,17830,3129
|
|
20240924,110200,24761894420,17840,17830,17840,17830,962
|
|
20240924,110100,24744735970,17840,17840,17840,17830,2035
|
|
20240924,110000,24708446890,17840,17840,17850,17830,3567
|
|
20240924,105900,24644816120,17830,17830,17840,17830,2692
|
|
20240924,105800,24596816790,17820,17840,17840,17820,13280
|
|
20240924,105700,24360090390,17830,17840,17840,17830,3279
|
|
20240924,105600,24301609660,17840,17840,17850,17830,5313
|
|
20240924,105500,24206835300,17840,17840,17840,17830,3483
|
|
20240924,105400,24144723490,17830,17830,17840,17830,1243
|
|
20240924,105300,24122560700,17830,17830,17840,17830,3763
|
|
20240924,105200,24055462230,17830,17840,17850,17830,2656
|
|
20240924,105100,24008098590,17840,17830,17850,17830,2444
|
|
20240924,105000,23964498140,17830,17840,17840,17820,8190
|
|
20240924,104900,23818472140,17840,17850,17850,17830,7171
|
|
20240924,104800,23690543760,17850,17890,17900,17850,9038
|
|
20240924,104700,23529014250,17890,17890,17890,17860,7631
|
|
20240924,104600,23392603750,17880,17870,17900,17870,9524
|
|
20240924,104500,23222288050,17870,17860,17880,17850,6609
|
|
20240924,104400,23104258590,17850,17850,17860,17850,1081
|
|
20240924,104300,23084954430,17850,17850,17860,17840,5361
|
|
20240924,104200,22989260190,17850,17830,17880,17830,10157
|
|
20240924,104100,22807950970,17830,17840,17840,17830,7939
|
|
20240924,104000,22666393560,17830,17840,17840,17820,12349
|
|
20240924,103900,22446195110,17830,17870,17870,17830,35197
|
|
20240924,103800,21817867640,17860,17880,17880,17860,18979
|
|
20240924,103700,21478662730,17880,17890,17890,17870,6199
|
|
20240924,103600,21367819760,17890,17900,17900,17880,9023
|
|
20240924,103500,21206422530,17900,17910,17910,17890,33722
|
|
20240924,103400,20602859140,17910,17910,17910,17900,2469
|
|
20240924,103300,20558658580,17910,17930,17940,17900,36237
|
|
20240924,103200,19909559590,17930,17930,17930,17920,3440
|
|
20240924,103100,19847899010,17930,17940,17940,17920,3675
|
|
20240924,103000,19782000170,17940,17940,17940,17930,883
|
|
20240924,102900,19766161600,17940,17950,17950,17930,3528
|
|
20240924,102800,19702873490,17950,17950,17950,17940,2315
|
|
20240924,102700,19661335840,17950,17940,17950,17940,739
|
|
20240924,102600,19648076430,17940,17940,17960,17940,5641
|
|
20240924,102500,19546832100,17950,17940,17950,17920,8482
|
|
20240924,102400,19394720220,17920,17920,17950,17920,9405
|
|
20240924,102300,19226106540,17920,17930,17930,17910,6782
|
|
20240924,102200,19104557820,17930,17950,17950,17920,9742
|
|
20240924,102100,18929928150,17950,17940,17950,17930,1838
|
|
20240924,102000,18896954360,17940,17940,17940,17930,2951
|
|
20240924,101900,18844020890,17940,17940,17940,17930,4414
|
|
20240924,101800,18764846900,17940,17950,17950,17940,1749
|
|
20240924,101700,18733461070,17950,17950,17960,17940,2341
|
|
20240924,101600,18691435900,17950,17940,17950,17920,15032
|
|
20240924,101500,18421896030,17940,17920,17950,17920,6427
|
|
20240924,101400,18306607020,17920,17910,17940,17910,8438
|
|
20240924,101300,18155323900,17920,17930,17930,17910,16360
|
|
20240924,101200,17862120350,17930,17940,17940,17920,5782
|
|
20240924,101100,17758442470,17930,17950,17950,17930,9866
|
|
20240924,101000,17581517700,17940,17950,17960,17940,7118
|
|
20240924,100900,17453764350,17960,17940,17960,17930,18053
|
|
20240924,100800,17129917440,17940,17970,17970,17940,21942
|
|
20240924,100700,16736044400,17970,17980,17990,17960,7575
|
|
20240924,100600,16599903700,17990,17980,17990,17980,3176
|
|
20240924,100500,16542793560,17990,17980,17990,17970,4488
|
|
20240924,100400,16462114530,17980,17980,17990,17970,4594
|
|
20240924,100300,16379520930,17980,17990,18000,17980,6107
|
|
20240924,100200,16269688340,17990,18000,18010,17990,12890
|
|
20240924,100100,16037728410,18010,18010,18010,18000,1302
|
|
20240924,100000,16014281680,18030,18020,18040,18010,5990
|
|
20240924,095900,15906333030,18020,18030,18030,18010,3062
|
|
20240924,095800,15851168830,18020,18020,18030,18010,2121
|
|
20240924,095700,15812957340,18030,18030,18030,18010,4081
|
|
20240924,095600,15739417760,18030,18040,18050,18020,2510
|
|
20240924,095500,15694156990,18040,18010,18040,18010,4856
|
|
20240924,095400,15606677730,18010,18050,18060,18010,7679
|
|
20240924,095300,15468201380,18060,18070,18070,18050,2893
|
|
20240924,095200,15415954830,18070,18070,18080,18060,4293
|
|
20240924,095100,15338393090,18070,18060,18090,18050,7242
|
|
20240924,095000,15207508590,18060,18070,18080,18030,4233
|
|
20240924,094900,15131077500,18070,18030,18070,17990,21919
|
|
20240924,094800,14735909780,18020,18010,18030,17990,9429
|
|
20240924,094700,14566104680,18010,18010,18030,17990,5399
|
|
20240924,094600,14468865060,18000,18000,18010,17980,5673
|
|
20240924,094500,14366785440,18000,18030,18030,17990,7533
|
|
20240924,094400,14231146140,18030,18020,18040,17990,12854
|
|
20240924,094300,13999451860,18020,17990,18020,17980,11639
|
|
20240924,094200,13790003630,17990,17990,17990,17970,7982
|
|
20240924,094100,13646498900,17990,18000,18000,17980,8540
|
|
20240924,094000,13492865300,17990,17920,17990,17920,23895
|
|
20240924,093900,13064051460,17920,17920,17930,17900,20595
|
|
20240924,093800,12695099890,17920,17950,17950,17910,27269
|
|
20240924,093700,12206306750,17940,17950,17960,17940,9228
|
|
20240924,093600,12040720990,17950,17970,17970,17940,30837
|
|
20240924,093500,11487201740,17970,18010,18010,17960,39565
|
|
20240924,093400,10775520190,18010,18040,18040,18000,28025
|
|
20240924,093300,10270550650,18030,18050,18050,18030,12038
|
|
20240924,093200,10053359040,18050,18070,18070,18040,19277
|
|
20240924,093100,9705349580,18070,18090,18090,18060,16729
|
|
20240924,093000,9402985920,18080,18100,18100,18080,7415
|
|
20240924,092900,9268853610,18100,18090,18100,18090,7215
|
|
20240924,092800,9138311690,18100,18100,18100,18080,9046
|
|
20240924,092700,8974641510,18090,18090,18100,18080,15352
|
|
20240924,092600,8696983790,18080,18100,18110,18080,25172
|
|
20240924,092500,8241488320,18100,18120,18120,18100,20809
|
|
20240924,092400,7864742640,18120,18120,18140,18110,9701
|
|
20240924,092300,7688939540,18120,18120,18150,18110,12663
|
|
20240924,092200,7459529150,18120,18140,18150,18110,30167
|
|
20240924,092100,6912867650,18140,18170,18170,18120,24898
|
|
20240924,092000,6461166970,18170,18170,18170,18160,5490
|
|
20240924,091900,6361465300,18170,18180,18190,18160,4338
|
|
20240924,091800,6282631170,18170,18190,18210,18170,6288
|
|
20240924,091700,6168291900,18190,18190,18210,18170,15156
|
|
20240924,091600,5892571670,18190,18160,18200,18160,5451
|
|
20240924,091500,5793490450,18160,18190,18200,18160,14657
|
|
20240924,091400,5527026630,18180,18190,18190,18170,5105
|
|
20240924,091300,5434219870,18190,18240,18250,18180,13672
|
|
20240924,091200,5185246720,18250,18230,18250,18210,18306
|
|
20240924,091100,4851729360,18230,18240,18260,18230,12834
|
|
20240924,091000,4617531140,18250,18220,18250,18210,14225
|
|
20240924,090900,4358186560,18230,18190,18240,18180,6919
|
|
20240924,090800,4232130970,18190,18180,18220,18160,19042
|
|
20240924,090700,3885914080,18180,18220,18240,18170,12539
|
|
20240924,090600,3657624340,18240,18250,18290,18220,23735
|
|
20240924,090500,3224376290,18240,18220,18250,18220,13808
|
|
20240924,090400,2972548370,18220,18180,18230,18180,15294
|
|
20240924,090300,2694101420,18170,18190,18250,18160,23048
|
|
20240924,090200,2274877500,18200,18210,18210,18160,17073
|
|
20240924,090100,1964314540,18200,18290,18330,18180,54206
|
|
20240924,090000,975268090,18290,18250,18290,18240,53177
|