657 lines
36 KiB
CSV
657 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,195400,17989721110,13620,13620,13620,13620,16451
|
|
20240906,195300,17989721110,13620,13620,13620,13620,0
|
|
20240906,195200,17989721110,13620,13620,13620,13620,0
|
|
20240906,195100,17989721110,13620,13620,13620,13620,0
|
|
20240906,195000,17989721110,13620,13620,13620,13620,0
|
|
20240906,194900,17989721110,13620,13620,13620,13620,0
|
|
20240906,194800,17989721110,13620,13620,13620,13620,0
|
|
20240906,194700,17989721110,13620,13620,13620,13620,0
|
|
20240906,194600,17989721110,13620,13620,13620,13620,0
|
|
20240906,194500,17989721110,13620,13620,13620,13620,0
|
|
20240906,194400,17989721110,13620,13620,13620,13620,0
|
|
20240906,194300,17989721110,13620,13620,13620,13620,0
|
|
20240906,194200,17989721110,13620,13620,13620,13620,0
|
|
20240906,194100,17989721110,13620,13620,13620,13620,0
|
|
20240906,194000,17989721110,13620,13620,13620,13620,0
|
|
20240906,193900,17989721110,13620,13620,13620,13620,0
|
|
20240906,193800,17989721110,13620,13620,13620,13620,0
|
|
20240906,193700,17989721110,13620,13620,13620,13620,0
|
|
20240906,193600,17989721110,13620,13620,13620,13620,0
|
|
20240906,193500,17989721110,13620,13620,13620,13620,0
|
|
20240906,193400,17989721110,13620,13620,13620,13620,0
|
|
20240906,193300,17989721110,13620,13620,13620,13620,0
|
|
20240906,193200,17989721110,13620,13620,13620,13620,0
|
|
20240906,193100,17989721110,13620,13620,13620,13620,0
|
|
20240906,193000,17989721110,13620,13620,13620,13620,0
|
|
20240906,192900,17989721110,13620,13620,13620,13620,0
|
|
20240906,192800,17989721110,13620,13620,13620,13620,0
|
|
20240906,192700,17989721110,13620,13620,13620,13620,0
|
|
20240906,192600,17989721110,13620,13620,13620,13620,0
|
|
20240906,192500,17989721110,13620,13620,13620,13620,0
|
|
20240906,192400,17989721110,13620,13620,13620,13620,16451
|
|
20240906,192300,17989721110,13620,13620,13620,13620,0
|
|
20240906,192200,17989721110,13620,13620,13620,13620,0
|
|
20240906,192100,17989721110,13620,13620,13620,13620,0
|
|
20240906,192000,17989721110,13620,13620,13620,13620,0
|
|
20240906,191900,17989721110,13620,13620,13620,13620,0
|
|
20240906,191800,17989721110,13620,13620,13620,13620,0
|
|
20240906,191700,17989721110,13620,13620,13620,13620,0
|
|
20240906,191600,17989721110,13620,13620,13620,13620,0
|
|
20240906,191500,17989721110,13620,13620,13620,13620,0
|
|
20240906,191400,17989721110,13620,13620,13620,13620,0
|
|
20240906,191300,17989721110,13620,13620,13620,13620,0
|
|
20240906,191200,17989721110,13620,13620,13620,13620,0
|
|
20240906,191100,17989721110,13620,13620,13620,13620,0
|
|
20240906,191000,17989721110,13620,13620,13620,13620,0
|
|
20240906,190900,17989721110,13620,13620,13620,13620,0
|
|
20240906,190800,17989721110,13620,13620,13620,13620,0
|
|
20240906,190700,17989721110,13620,13620,13620,13620,0
|
|
20240906,190600,17989721110,13620,13620,13620,13620,0
|
|
20240906,190500,17989721110,13620,13620,13620,13620,0
|
|
20240906,190400,17989721110,13620,13620,13620,13620,0
|
|
20240906,190300,17989721110,13620,13620,13620,13620,0
|
|
20240906,190200,17989721110,13620,13620,13620,13620,0
|
|
20240906,190100,17989721110,13620,13620,13620,13620,0
|
|
20240906,190000,17989721110,13620,13620,13620,13620,0
|
|
20240906,185900,17989721110,13620,13620,13620,13620,0
|
|
20240906,185800,17989721110,13620,13620,13620,13620,0
|
|
20240906,185700,17989721110,13620,13620,13620,13620,0
|
|
20240906,185600,17989721110,13620,13620,13620,13620,0
|
|
20240906,185500,17989721110,13620,13620,13620,13620,0
|
|
20240906,185400,17989721110,13620,13620,13620,13620,16451
|
|
20240906,185300,17989721110,13620,13620,13620,13620,0
|
|
20240906,185200,17989721110,13620,13620,13620,13620,0
|
|
20240906,185100,17989721110,13620,13620,13620,13620,0
|
|
20240906,185000,17989721110,13620,13620,13620,13620,0
|
|
20240906,184900,17989721110,13620,13620,13620,13620,0
|
|
20240906,184800,17989721110,13620,13620,13620,13620,0
|
|
20240906,184700,17989721110,13620,13620,13620,13620,0
|
|
20240906,184600,17989721110,13620,13620,13620,13620,0
|
|
20240906,184500,17989721110,13620,13620,13620,13620,0
|
|
20240906,184400,17989721110,13620,13620,13620,13620,0
|
|
20240906,184300,17989721110,13620,13620,13620,13620,0
|
|
20240906,184200,17989721110,13620,13620,13620,13620,0
|
|
20240906,184100,17989721110,13620,13620,13620,13620,0
|
|
20240906,184000,17989721110,13620,13620,13620,13620,0
|
|
20240906,183900,17989721110,13620,13620,13620,13620,0
|
|
20240906,183800,17989721110,13620,13620,13620,13620,0
|
|
20240906,183700,17989721110,13620,13620,13620,13620,0
|
|
20240906,183600,17989721110,13620,13620,13620,13620,0
|
|
20240906,183500,17989721110,13620,13620,13620,13620,0
|
|
20240906,183400,17989721110,13620,13620,13620,13620,0
|
|
20240906,183300,17989721110,13620,13620,13620,13620,0
|
|
20240906,183200,17989721110,13620,13620,13620,13620,0
|
|
20240906,183100,17989721110,13620,13620,13620,13620,0
|
|
20240906,183000,17989721110,13620,13620,13620,13620,0
|
|
20240906,182900,17989721110,13620,13620,13620,13620,0
|
|
20240906,182800,17989721110,13620,13620,13620,13620,0
|
|
20240906,182700,17989721110,13620,13620,13620,13620,0
|
|
20240906,182600,17989721110,13620,13620,13620,13620,0
|
|
20240906,182500,17989721110,13620,13620,13620,13620,0
|
|
20240906,182400,17989721110,13620,13620,13620,13620,16451
|
|
20240906,182300,17989721110,13620,13620,13620,13620,0
|
|
20240906,182200,17989721110,13620,13620,13620,13620,0
|
|
20240906,182100,17989721110,13620,13620,13620,13620,0
|
|
20240906,182000,17989721110,13620,13620,13620,13620,0
|
|
20240906,181900,17989721110,13620,13620,13620,13620,0
|
|
20240906,181800,17989721110,13620,13620,13620,13620,0
|
|
20240906,181700,17989721110,13620,13620,13620,13620,0
|
|
20240906,181600,17989721110,13620,13620,13620,13620,0
|
|
20240906,181500,17989721110,13620,13620,13620,13620,0
|
|
20240906,181400,17989721110,13620,13620,13620,13620,0
|
|
20240906,181300,17989721110,13620,13620,13620,13620,0
|
|
20240906,181200,17989721110,13620,13620,13620,13620,0
|
|
20240906,181100,17989721110,13620,13620,13620,13620,0
|
|
20240906,181000,17989721110,13620,13620,13620,13620,0
|
|
20240906,180900,17989721110,13620,13620,13620,13620,0
|
|
20240906,180800,17989721110,13620,13620,13620,13620,0
|
|
20240906,180700,17989721110,13620,13620,13620,13620,0
|
|
20240906,180600,17989721110,13620,13620,13620,13620,0
|
|
20240906,180500,17989721110,13620,13620,13620,13620,0
|
|
20240906,180400,17989721110,13620,13620,13620,13620,0
|
|
20240906,180300,17989721110,13620,13620,13620,13620,0
|
|
20240906,180200,17989721110,13620,13620,13620,13620,0
|
|
20240906,180100,17989721110,13620,13620,13620,13620,0
|
|
20240906,180000,17989721110,13620,13620,13620,13620,0
|
|
20240906,175900,17989721110,13620,13620,13620,13620,0
|
|
20240906,175800,17989721110,13620,13620,13620,13620,0
|
|
20240906,175700,17989721110,13620,13620,13620,13620,0
|
|
20240906,175600,17989721110,13620,13620,13620,13620,0
|
|
20240906,175500,17989721110,13620,13620,13620,13620,0
|
|
20240906,175400,17989721110,13620,13620,13620,13620,16451
|
|
20240906,175300,17989721110,13620,13620,13620,13620,0
|
|
20240906,175200,17989721110,13620,13620,13620,13620,0
|
|
20240906,175100,17989721110,13620,13620,13620,13620,0
|
|
20240906,175000,17989721110,13620,13620,13620,13620,0
|
|
20240906,174900,17989721110,13620,13620,13620,13620,0
|
|
20240906,174800,17989721110,13620,13620,13620,13620,0
|
|
20240906,174700,17989721110,13620,13620,13620,13620,0
|
|
20240906,174600,17989721110,13620,13620,13620,13620,0
|
|
20240906,174500,17989721110,13620,13620,13620,13620,0
|
|
20240906,174400,17989721110,13620,13620,13620,13620,0
|
|
20240906,174300,17989721110,13620,13620,13620,13620,0
|
|
20240906,174200,17989721110,13620,13620,13620,13620,0
|
|
20240906,174100,17989721110,13620,13620,13620,13620,0
|
|
20240906,174000,17989721110,13620,13620,13620,13620,0
|
|
20240906,173900,17989721110,13620,13620,13620,13620,0
|
|
20240906,173800,17989721110,13620,13620,13620,13620,0
|
|
20240906,173700,17989721110,13620,13620,13620,13620,0
|
|
20240906,173600,17989721110,13620,13620,13620,13620,0
|
|
20240906,173500,17989721110,13620,13620,13620,13620,0
|
|
20240906,173400,17989721110,13620,13620,13620,13620,0
|
|
20240906,173300,17989721110,13620,13620,13620,13620,0
|
|
20240906,173200,17989721110,13620,13620,13620,13620,0
|
|
20240906,173100,17989721110,13620,13620,13620,13620,0
|
|
20240906,173000,17989721110,13620,13620,13620,13620,0
|
|
20240906,172900,17989721110,13620,13620,13620,13620,0
|
|
20240906,172800,17989721110,13620,13620,13620,13620,0
|
|
20240906,172700,17989721110,13620,13620,13620,13620,0
|
|
20240906,172600,17989721110,13620,13620,13620,13620,0
|
|
20240906,172500,17989721110,13620,13620,13620,13620,0
|
|
20240906,172400,17989721110,13620,13620,13620,13620,16451
|
|
20240906,172300,17989721110,13620,13620,13620,13620,0
|
|
20240906,172200,17989721110,13620,13620,13620,13620,0
|
|
20240906,172100,17989721110,13620,13620,13620,13620,0
|
|
20240906,172000,17989721110,13620,13620,13620,13620,0
|
|
20240906,171900,17989721110,13620,13620,13620,13620,0
|
|
20240906,171800,17989721110,13620,13620,13620,13620,0
|
|
20240906,171700,17989721110,13620,13620,13620,13620,0
|
|
20240906,171600,17989721110,13620,13620,13620,13620,0
|
|
20240906,171500,17989721110,13620,13620,13620,13620,0
|
|
20240906,171400,17989721110,13620,13620,13620,13620,0
|
|
20240906,171300,17989721110,13620,13620,13620,13620,0
|
|
20240906,171200,17989721110,13620,13620,13620,13620,0
|
|
20240906,171100,17989721110,13620,13620,13620,13620,0
|
|
20240906,171000,17989721110,13620,13620,13620,13620,0
|
|
20240906,170900,17989721110,13620,13620,13620,13620,0
|
|
20240906,170800,17989721110,13620,13620,13620,13620,0
|
|
20240906,170700,17989721110,13620,13620,13620,13620,0
|
|
20240906,170600,17989721110,13620,13620,13620,13620,0
|
|
20240906,170500,17989721110,13620,13620,13620,13620,0
|
|
20240906,170400,17989721110,13620,13620,13620,13620,0
|
|
20240906,170300,17989721110,13620,13620,13620,13620,0
|
|
20240906,170200,17989721110,13620,13620,13620,13620,0
|
|
20240906,170100,17989721110,13620,13620,13620,13620,0
|
|
20240906,170000,17989721110,13620,13620,13620,13620,0
|
|
20240906,165900,17989721110,13620,13620,13620,13620,0
|
|
20240906,165800,17989721110,13620,13620,13620,13620,0
|
|
20240906,165700,17989721110,13620,13620,13620,13620,0
|
|
20240906,165600,17989721110,13620,13620,13620,13620,0
|
|
20240906,165500,17989721110,13620,13620,13620,13620,0
|
|
20240906,165400,17989721110,13620,13620,13620,13620,16451
|
|
20240906,165300,17989721110,13620,13620,13620,13620,0
|
|
20240906,165200,17989721110,13620,13620,13620,13620,0
|
|
20240906,165100,17989721110,13620,13620,13620,13620,0
|
|
20240906,165000,17989721110,13620,13620,13620,13620,0
|
|
20240906,164900,17989721110,13620,13620,13620,13620,0
|
|
20240906,164800,17989721110,13620,13620,13620,13620,0
|
|
20240906,164700,17989721110,13620,13620,13620,13620,0
|
|
20240906,164600,17989721110,13620,13620,13620,13620,0
|
|
20240906,164500,17989721110,13620,13620,13620,13620,0
|
|
20240906,164400,17989721110,13620,13620,13620,13620,0
|
|
20240906,164300,17989721110,13620,13620,13620,13620,0
|
|
20240906,164200,17989721110,13620,13620,13620,13620,0
|
|
20240906,164100,17989721110,13620,13620,13620,13620,0
|
|
20240906,164000,17989721110,13620,13620,13620,13620,0
|
|
20240906,163900,17989721110,13620,13620,13620,13620,0
|
|
20240906,163800,17989721110,13620,13620,13620,13620,0
|
|
20240906,163700,17989721110,13620,13620,13620,13620,0
|
|
20240906,163600,17989721110,13620,13620,13620,13620,0
|
|
20240906,163500,17989721110,13620,13620,13620,13620,0
|
|
20240906,163400,17989721110,13620,13620,13620,13620,0
|
|
20240906,163300,17989721110,13620,13620,13620,13620,0
|
|
20240906,163200,17989721110,13620,13620,13620,13620,0
|
|
20240906,163100,17989721110,13620,13620,13620,13620,0
|
|
20240906,163000,17989721110,13620,13620,13620,13620,0
|
|
20240906,162900,17989721110,13620,13620,13620,13620,0
|
|
20240906,162800,17989721110,13620,13620,13620,13620,0
|
|
20240906,162700,17989721110,13620,13620,13620,13620,0
|
|
20240906,162600,17989721110,13620,13620,13620,13620,0
|
|
20240906,162500,17989721110,13620,13620,13620,13620,0
|
|
20240906,162400,17989721110,13620,13620,13620,13620,16451
|
|
20240906,162300,17989721110,13620,13620,13620,13620,0
|
|
20240906,162200,17989721110,13620,13620,13620,13620,0
|
|
20240906,162100,17989721110,13620,13620,13620,13620,0
|
|
20240906,162000,17989721110,13620,13620,13620,13620,0
|
|
20240906,161900,17989721110,13620,13620,13620,13620,0
|
|
20240906,161800,17989721110,13620,13620,13620,13620,0
|
|
20240906,161700,17989721110,13620,13620,13620,13620,0
|
|
20240906,161600,17989721110,13620,13620,13620,13620,0
|
|
20240906,161500,17989721110,13620,13620,13620,13620,0
|
|
20240906,161400,17989721110,13620,13620,13620,13620,0
|
|
20240906,161300,17989721110,13620,13620,13620,13620,0
|
|
20240906,161200,17989721110,13620,13620,13620,13620,0
|
|
20240906,161100,17989721110,13620,13620,13620,13620,0
|
|
20240906,161000,17989721110,13620,13620,13620,13620,0
|
|
20240906,160900,17989721110,13620,13620,13620,13620,0
|
|
20240906,160800,17989721110,13620,13620,13620,13620,0
|
|
20240906,160700,17989721110,13620,13620,13620,13620,0
|
|
20240906,160600,17989721110,13620,13620,13620,13620,0
|
|
20240906,160500,17989721110,13620,13620,13620,13620,0
|
|
20240906,160400,17989721110,13620,13620,13620,13620,0
|
|
20240906,160300,17989721110,13620,13620,13620,13620,0
|
|
20240906,160200,17989721110,13620,13620,13620,13620,0
|
|
20240906,160100,17989721110,13620,13620,13620,13620,0
|
|
20240906,160000,17989721110,13620,13620,13620,13620,0
|
|
20240906,155900,17989721110,13620,13620,13620,13620,0
|
|
20240906,155800,17989721110,13620,13620,13620,13620,0
|
|
20240906,155700,17989721110,13620,13620,13620,13620,0
|
|
20240906,155600,17989721110,13620,13620,13620,13620,0
|
|
20240906,155500,17989721110,13620,13620,13620,13620,0
|
|
20240906,155400,17989721110,13620,13620,13620,13620,16451
|
|
20240906,155300,17989721110,13620,13620,13620,13620,0
|
|
20240906,155200,17989721110,13620,13620,13620,13620,0
|
|
20240906,155100,17989721110,13620,13620,13620,13620,0
|
|
20240906,155000,17989721110,13620,13620,13620,13620,0
|
|
20240906,154900,17989721110,13620,13620,13620,13620,0
|
|
20240906,154800,17989721110,13620,13620,13620,13620,0
|
|
20240906,154700,17989721110,13620,13620,13620,13620,0
|
|
20240906,154600,17989721110,13620,13620,13620,13620,0
|
|
20240906,154500,17989721110,13620,13620,13620,13620,0
|
|
20240906,154400,17989721110,13620,13620,13620,13620,0
|
|
20240906,154300,17989721110,13620,13620,13620,13620,0
|
|
20240906,154200,17989721110,13620,13620,13620,13620,0
|
|
20240906,154100,17989721110,13620,13620,13620,13620,0
|
|
20240906,154000,17989721110,13620,13620,13620,13620,0
|
|
20240906,153900,17989721110,13620,13620,13620,13620,0
|
|
20240906,153800,17989721110,13620,13620,13620,13620,0
|
|
20240906,153700,17989721110,13620,13620,13620,13620,0
|
|
20240906,153600,17989721110,13620,13620,13620,13620,0
|
|
20240906,153500,17989721110,13620,13620,13620,13620,0
|
|
20240906,153400,17989721110,13620,13620,13620,13620,0
|
|
20240906,153300,17989721110,13620,13620,13620,13620,0
|
|
20240906,153200,17989721110,13620,13620,13620,13620,0
|
|
20240906,153100,17989721110,13620,13620,13620,13620,0
|
|
20240906,153000,17989721110,13620,13620,13620,13620,16451
|
|
20240906,152900,17765658490,13660,13660,13660,13660,0
|
|
20240906,152800,17765658490,13660,13660,13660,13660,0
|
|
20240906,152700,17765658490,13660,13660,13660,13660,0
|
|
20240906,152600,17765658490,13660,13660,13660,13660,0
|
|
20240906,152500,17765658490,13660,13660,13660,13660,0
|
|
20240906,152400,17765658490,13660,13660,13660,13660,0
|
|
20240906,152300,17765658490,13660,13660,13660,13660,0
|
|
20240906,152200,17765658490,13660,13660,13660,13660,0
|
|
20240906,152100,17765658490,13660,13660,13660,13660,0
|
|
20240906,152000,17765658490,13660,13660,13660,13660,0
|
|
20240906,151900,17765658490,13660,13660,13700,13650,3653
|
|
20240906,151800,17715743390,13670,13710,13710,13660,2893
|
|
20240906,151700,17676157860,13710,13720,13750,13700,2364
|
|
20240906,151600,17643750510,13710,13790,13790,13710,3029
|
|
20240906,151500,17602040400,13790,13790,13790,13770,1411
|
|
20240906,151400,17582590330,13790,13800,13800,13770,1742
|
|
20240906,151300,17558577110,13800,13770,13810,13770,2898
|
|
20240906,151200,17518619160,13770,13740,13800,13740,5271
|
|
20240906,151100,17446009820,13730,13720,13730,13710,1072
|
|
20240906,151000,17431303820,13720,13730,13730,13710,1913
|
|
20240906,150900,17405070620,13720,13720,13740,13710,3933
|
|
20240906,150800,17351062260,13710,13730,13730,13710,720
|
|
20240906,150700,17341181600,13730,13710,13730,13710,1390
|
|
20240906,150600,17322109890,13710,13690,13710,13680,1428
|
|
20240906,150500,17302550870,13700,13690,13710,13690,1501
|
|
20240906,150400,17281993080,13690,13640,13690,13640,1543
|
|
20240906,150300,17260908230,13620,13640,13660,13620,2496
|
|
20240906,150200,17226884820,13640,13640,13660,13640,1214
|
|
20240906,150100,17210322040,13640,13660,13660,13640,2379
|
|
20240906,150000,17177852940,13660,13660,13660,13650,524
|
|
20240906,145900,17170699720,13650,13660,13660,13650,838
|
|
20240906,145800,17159261010,13650,13660,13660,13650,223
|
|
20240906,145700,17156216460,13660,13650,13660,13640,679
|
|
20240906,145600,17146947300,13650,13640,13650,13630,659
|
|
20240906,145500,17137959070,13640,13640,13640,13640,149
|
|
20240906,145400,17135926710,13620,13630,13670,13620,1373
|
|
20240906,145300,17117216910,13670,13680,13680,13670,186
|
|
20240906,145200,17114672940,13690,13700,13700,13620,1925
|
|
20240906,145100,17088421280,13700,13730,13730,13680,216
|
|
20240906,145000,17085459930,13730,13710,13740,13710,39
|
|
20240906,144900,17084924860,13740,13630,13750,13620,2201
|
|
20240906,144800,17054785340,13640,13660,13690,13620,2172
|
|
20240906,144700,17025174290,13640,13650,13680,13630,2668
|
|
20240906,144600,16988759960,13660,13680,13680,13650,952
|
|
20240906,144500,16975753730,13680,13680,13700,13680,95
|
|
20240906,144400,16974453260,13700,13740,13740,13680,1189
|
|
20240906,144300,16958142170,13740,13720,13740,13720,1414
|
|
20240906,144200,16938729890,13710,13700,13720,13690,746
|
|
20240906,144100,16928507380,13690,13700,13700,13690,335
|
|
20240906,144000,16923918290,13700,13680,13700,13680,901
|
|
20240906,143900,16911577510,13680,13700,13700,13680,595
|
|
20240906,143800,16903432360,13700,13730,13750,13690,1676
|
|
20240906,143700,16880436020,13730,13700,13740,13690,1378
|
|
20240906,143600,16861547120,13700,13710,13720,13700,292
|
|
20240906,143500,16857545880,13700,13700,13700,13700,62
|
|
20240906,143400,16856696480,13720,13720,13720,13710,139
|
|
20240906,143300,16854789530,13720,13700,13720,13700,437
|
|
20240906,143200,16848800160,13690,13710,13720,13690,2684
|
|
20240906,143100,16811986010,13710,13660,13710,13660,2744
|
|
20240906,143000,16774443670,13650,13640,13650,13630,776
|
|
20240906,142900,16763855710,13650,13690,13690,13650,830
|
|
20240906,142800,16752517080,13690,13690,13700,13680,470
|
|
20240906,142700,16746081160,13690,13680,13690,13670,437
|
|
20240906,142600,16740102680,13670,13660,13690,13660,70
|
|
20240906,142500,16739146250,13650,13640,13650,13630,3301
|
|
20240906,142400,16694121880,13640,13660,13660,13630,5259
|
|
20240906,142300,16622363080,13650,13690,13690,13650,3723
|
|
20240906,142200,16571480270,13690,13700,13700,13660,4597
|
|
20240906,142100,16508595560,13710,13730,13730,13700,5732
|
|
20240906,142000,16429985690,13740,13750,13750,13740,1218
|
|
20240906,141900,16413250360,13750,13750,13750,13740,424
|
|
20240906,141800,16407423050,13750,13760,13760,13750,1173
|
|
20240906,141700,16391294240,13750,13760,13760,13750,777
|
|
20240906,141600,16380608880,13760,13770,13770,13760,109
|
|
20240906,141500,16379108770,13760,13780,13780,13760,801
|
|
20240906,141400,16368078120,13780,13780,13780,13770,460
|
|
20240906,141300,16361740080,13780,13780,13780,13780,487
|
|
20240906,141200,16355029220,13780,13840,13840,13780,612
|
|
20240906,141100,16346580760,13800,13760,13800,13760,356
|
|
20240906,141000,16341668000,13760,13790,13800,13740,1136
|
|
20240906,140900,16326037950,13800,13830,13830,13800,697
|
|
20240906,140800,16316415660,13830,13850,13860,13830,985
|
|
20240906,140700,16302783160,13860,13850,13880,13840,431
|
|
20240906,140600,16296811530,13850,13870,13870,13850,858
|
|
20240906,140500,16284918520,13860,13840,13910,13840,1562
|
|
20240906,140400,16263249380,13840,13800,13840,13800,394
|
|
20240906,140300,16257804060,13800,13780,13800,13780,141
|
|
20240906,140200,16255859480,13780,13750,13800,13750,384
|
|
20240906,140100,16250574870,13740,13780,13780,13730,4374
|
|
20240906,140000,16190463210,13780,13810,13810,13770,558
|
|
20240906,135900,16182770770,13810,13870,13870,13800,345
|
|
20240906,135800,16177999030,13880,13880,13890,13870,531
|
|
20240906,135700,16170630830,13870,13820,13870,13820,638
|
|
20240906,135600,16161787970,13820,13810,13820,13790,912
|
|
20240906,135500,16149190610,13810,13780,13810,13760,1376
|
|
20240906,135400,16130245550,13770,13800,13800,13770,796
|
|
20240906,135300,16119268810,13820,13790,13820,13790,239
|
|
20240906,135200,16115969630,13820,13830,13850,13800,580
|
|
20240906,135100,16107956010,13860,13800,13860,13790,226
|
|
20240906,135000,16104831240,13800,13780,13800,13750,792
|
|
20240906,134900,16093925520,13770,13790,13810,13770,1230
|
|
20240906,134800,16076973430,13800,13790,13800,13790,890
|
|
20240906,134700,16064696560,13790,13760,13790,13750,590
|
|
20240906,134600,16056580470,13760,13760,13810,13750,579
|
|
20240906,134500,16048612260,13760,13780,13780,13750,943
|
|
20240906,134400,16035633870,13740,13770,13780,13740,1722
|
|
20240906,134300,16011952570,13750,13770,13780,13750,2908
|
|
20240906,134200,15971951400,13760,13760,13760,13760,392
|
|
20240906,134100,15966557480,13760,13780,13780,13750,1108
|
|
20240906,134000,15951310670,13770,13770,13780,13750,3710
|
|
20240906,133900,15900247240,13780,13790,13790,13770,3325
|
|
20240906,133800,15854430170,13790,13800,13810,13790,2211
|
|
20240906,133700,15823926870,13810,13840,13840,13800,3529
|
|
20240906,133600,15775191440,13830,13860,13860,13830,334
|
|
20240906,133500,15770571710,13860,13850,13870,13830,2261
|
|
20240906,133400,15739281450,13870,13850,13870,13840,602
|
|
20240906,133300,15730944460,13850,13840,13870,13840,1066
|
|
20240906,133200,15716180000,13840,13890,13890,13840,10364
|
|
20240906,133100,15572594920,13890,13890,13890,13890,151
|
|
20240906,133000,15570497530,13880,13920,13920,13870,575
|
|
20240906,132900,15562512660,13920,13920,13930,13900,1131
|
|
20240906,132800,15546784980,13930,13930,13930,13930,30
|
|
20240906,132700,15546367080,13920,13920,13930,13920,198
|
|
20240906,132600,15543609910,13920,13930,13930,13920,306
|
|
20240906,132500,15539350330,13910,13940,13940,13910,211
|
|
20240906,132400,15536411260,13940,13930,13940,13930,198
|
|
20240906,132300,15533652520,13910,13900,13930,13900,396
|
|
20240906,132200,15528143940,13900,13910,13940,13900,1012
|
|
20240906,132100,15514060600,13910,13900,13910,13900,906
|
|
20240906,132000,15501466550,13900,13900,13900,13860,849
|
|
20240906,131900,15489686970,13900,13900,13900,13890,313
|
|
20240906,131800,15485338060,13900,13880,13900,13860,228
|
|
20240906,131700,15482173950,13860,13870,13900,13860,2152
|
|
20240906,131600,15452325130,13870,13870,13900,13870,35
|
|
20240906,131500,15451839650,13870,13870,13870,13870,92
|
|
20240906,131400,15450563610,13860,13860,13860,13850,848
|
|
20240906,131300,15438814900,13860,13900,13900,13860,798
|
|
20240906,131200,15427748210,13890,13910,13910,13890,828
|
|
20240906,131100,15416239260,13910,13880,13910,13870,562
|
|
20240906,131000,15408438590,13880,13880,13890,13880,709
|
|
20240906,130900,15398597520,13890,13890,13890,13870,243
|
|
20240906,130800,15395226470,13860,13890,13910,13840,4056
|
|
20240906,130700,15339013520,13890,13920,13920,13890,3033
|
|
20240906,130600,15296838980,13940,13950,13960,13920,2931
|
|
20240906,130500,15255984770,13950,13970,13970,13950,1142
|
|
20240906,130400,15240046140,13970,13960,13970,13950,1667
|
|
20240906,130300,15216785230,13960,13970,13970,13950,1587
|
|
20240906,130200,15194635060,13970,13990,13990,13970,361
|
|
20240906,130100,15189591070,13990,13990,13990,13990,49
|
|
20240906,130000,15188905560,14030,14020,14030,13990,775
|
|
20240906,125900,15178043480,14000,14030,14030,14000,111
|
|
20240906,125800,15176489140,14010,13990,14020,13990,713
|
|
20240906,125700,15166503630,13990,13970,14000,13970,293
|
|
20240906,125600,15162403970,13970,13980,14000,13970,354
|
|
20240906,125500,15157453470,13990,13970,13990,13970,322
|
|
20240906,125400,15152953660,13970,14000,14000,13960,586
|
|
20240906,125300,15144758400,14010,13980,14030,13980,1320
|
|
20240906,125200,15126280760,13980,13960,13980,13960,205
|
|
20240906,125100,15123418920,13960,13960,13980,13950,564
|
|
20240906,125000,15115545270,13940,13940,13980,13930,156
|
|
20240906,124900,15113369530,13950,13940,13970,13930,440
|
|
20240906,124800,15107238150,13940,13940,13950,13930,529
|
|
20240906,124700,15099864580,13930,13930,13970,13920,1103
|
|
20240906,124600,15084506230,13980,13970,13980,13930,2800
|
|
20240906,124500,15045465670,13920,14020,14030,13910,2534
|
|
20240906,124400,15010103080,14020,13940,14040,13940,655
|
|
20240906,124300,15000940340,13950,14080,14080,13910,5892
|
|
20240906,124200,14918586620,14080,14060,14090,14060,369
|
|
20240906,124100,14913394880,14100,14060,14100,14050,334
|
|
20240906,124000,14908697820,14050,14110,14110,14050,924
|
|
20240906,123900,14895670560,14100,14100,14120,14090,821
|
|
20240906,123800,14884090470,14090,14060,14090,13990,3235
|
|
20240906,123700,14838716040,14060,14210,14210,14060,4434
|
|
20240906,123600,14776080970,14220,14150,14230,14130,1824
|
|
20240906,123500,14750244220,14150,14210,14220,14140,5329
|
|
20240906,123400,14674670840,14220,14310,14340,14220,5528
|
|
20240906,123300,14595702260,14330,14290,14380,14290,15345
|
|
20240906,123200,14375927960,14290,14190,14290,14190,3557
|
|
20240906,123100,14325318240,14200,14190,14240,14180,7447
|
|
20240906,123000,14219458200,14190,14060,14210,14050,4166
|
|
20240906,122900,14160425590,14070,14060,14100,14050,1279
|
|
20240906,122800,14142418500,14040,14130,14140,14040,2493
|
|
20240906,122700,14107318000,14140,14190,14200,14130,6698
|
|
20240906,122600,14012420880,14150,14010,14190,14000,8241
|
|
20240906,122500,13896418700,14010,13960,14020,13960,4157
|
|
20240906,122400,13838217230,13960,13940,13960,13940,448
|
|
20240906,122300,13831968680,13940,13960,13960,13930,134
|
|
20240906,122200,13830100470,13960,13930,13960,13930,1027
|
|
20240906,122100,13815779290,13930,13960,13960,13930,301
|
|
20240906,122000,13811581630,13960,13940,13960,13940,205
|
|
20240906,121900,13808723150,13960,13920,13960,13910,573
|
|
20240906,121800,13800740420,13920,13950,13950,13910,2208
|
|
20240906,121700,13769979800,13940,13930,13960,13930,140
|
|
20240906,121600,13768028360,13940,13940,13940,13940,12
|
|
20240906,121500,13767861080,13970,13960,13980,13960,514
|
|
20240906,121400,13760682000,13960,13950,13960,13930,396
|
|
20240906,121300,13755160790,13960,13930,13960,13930,414
|
|
20240906,121200,13749386570,13930,13940,13960,13930,677
|
|
20240906,121100,13739946530,13940,13940,13960,13930,435
|
|
20240906,121000,13733883600,13940,13910,13940,13910,445
|
|
20240906,120900,13727691270,13920,13950,13950,13920,330
|
|
20240906,120800,13723096900,13920,13940,13950,13910,743
|
|
20240906,120700,13712752270,13940,13910,13950,13910,240
|
|
20240906,120600,13709404930,13910,13960,13970,13910,1064
|
|
20240906,120500,13694564120,13950,13880,13950,13880,1898
|
|
20240906,120400,13668148150,13900,13910,13910,13870,625
|
|
20240906,120300,13659466370,13910,13840,13910,13830,2178
|
|
20240906,120200,13629274290,13840,13850,13870,13840,875
|
|
20240906,120100,13617151980,13850,13830,13850,13820,854
|
|
20240906,120000,13605334680,13830,13830,13870,13770,9171
|
|
20240906,115900,13478695550,13830,13860,13870,13830,4030
|
|
20240906,115800,13422876480,13870,13910,13910,13860,4092
|
|
20240906,115700,13366066020,13910,13910,13910,13890,844
|
|
20240906,115600,13354331940,13900,13890,13900,13880,3006
|
|
20240906,115500,13312603440,13880,13860,13900,13860,4344
|
|
20240906,115400,13252296480,13860,13870,13870,13850,4774
|
|
20240906,115300,13186110180,13870,13890,13900,13870,4913
|
|
20240906,115200,13117912450,13880,13920,13920,13880,2773
|
|
20240906,115100,13079359830,13920,13930,13970,13890,8833
|
|
20240906,115000,12956379170,13950,13940,13950,13920,537
|
|
20240906,114900,12948888490,13940,13920,13940,13910,1349
|
|
20240906,114800,12930110880,13920,13950,13950,13910,2292
|
|
20240906,114700,12898170490,13970,13970,13980,13960,3005
|
|
20240906,114600,12856207830,13970,14020,14020,13950,2953
|
|
20240906,114500,12814907790,14020,14030,14040,14000,1062
|
|
20240906,114400,12800019200,14030,13970,14040,13960,1841
|
|
20240906,114300,12774236330,13960,13930,14010,13930,3925
|
|
20240906,114200,12719330460,13930,13960,13970,13910,2164
|
|
20240906,114100,12689177710,13950,13930,13960,13880,9952
|
|
20240906,114000,12550627100,13920,13920,13920,13920,0
|
|
20240906,113900,12550627100,13920,13920,13920,13920,0
|
|
20240906,113800,12550627100,13920,13990,13990,13920,8416
|
|
20240906,113700,12433260390,14000,14030,14040,13960,6750
|
|
20240906,113600,12338769220,14030,14030,14050,14030,696
|
|
20240906,113500,12329004140,14020,14020,14030,14020,1682
|
|
20240906,113400,12305416840,14030,14040,14060,14030,1525
|
|
20240906,113300,12284015870,14040,14050,14050,14030,1989
|
|
20240906,113200,12256091140,14040,14070,14070,14040,1989
|
|
20240906,113100,12228146450,14070,14100,14120,14070,608
|
|
20240906,113000,12219587510,14090,14120,14130,14090,1895
|
|
20240906,112900,12192857480,14130,14140,14140,14130,253
|
|
20240906,112800,12189281200,14130,14150,14150,14130,9
|
|
20240906,112700,12189153990,14160,14140,14160,14120,409
|
|
20240906,112600,12183372880,14130,14140,14140,14120,1283
|
|
20240906,112500,12165246580,14130,14140,14150,14130,475
|
|
20240906,112400,12158529400,14150,14130,14160,14120,302
|
|
20240906,112300,12154260240,14140,14120,14140,14120,353
|
|
20240906,112200,12149275110,14120,14110,14130,14100,580
|
|
20240906,112100,12141091290,14140,14090,14140,14090,227
|
|
20240906,112000,12137890870,14080,14100,14100,14080,440
|
|
20240906,111900,12131689410,14070,14080,14190,14070,2175
|
|
20240906,111800,12101065800,14070,14140,14140,14070,2199
|
|
20240906,111700,12070063750,14140,14190,14220,14130,701
|
|
20240906,111600,12060142450,14190,14150,14190,14140,796
|
|
20240906,111500,12048885030,14150,14210,14240,14150,2567
|
|
20240906,111400,12012450400,14240,14220,14250,14210,3097
|
|
20240906,111300,11968438040,14250,14230,14250,14220,656
|
|
20240906,111200,11959105870,14230,14240,14250,14210,681
|
|
20240906,111100,11949418880,14240,14250,14260,14220,927
|
|
20240906,111000,11936218450,14250,14270,14270,14240,811
|
|
20240906,110900,11924662070,14270,14280,14280,14240,291
|
|
20240906,110800,11920511740,14280,14240,14280,14240,1648
|
|
20240906,110700,11897001100,14240,14230,14250,14230,778
|
|
20240906,110600,11885923360,14240,14250,14250,14220,273
|
|
20240906,110500,11882038970,14250,14240,14250,14220,799
|
|
20240906,110400,11870669390,14240,14260,14280,14240,1440
|
|
20240906,110300,11850137040,14260,14240,14260,14240,843
|
|
20240906,110200,11838120780,14240,14220,14250,14210,546
|
|
20240906,110100,11830345620,14220,14190,14220,14190,499
|
|
20240906,110000,11823258730,14190,14200,14200,14190,67
|
|
20240906,105900,11822307700,14200,14180,14210,14170,272
|
|
20240906,105800,11818446000,14170,14200,14200,14170,300
|
|
20240906,105700,11814194400,14170,14180,14210,14170,700
|
|
20240906,105600,11804268530,14170,14230,14230,14170,2674
|
|
20240906,105500,11766327320,14230,14220,14230,14200,440
|
|
20240906,105400,11760073540,14200,14230,14230,14150,1468
|
|
20240906,105300,11739279420,14230,14190,14230,14190,497
|
|
20240906,105200,11732218670,14190,14140,14190,14140,654
|
|
20240906,105100,11722963730,14180,14130,14180,14120,558
|
|
20240906,105000,11715079490,14120,14180,14200,14120,1719
|
|
20240906,104900,11690754170,14190,14180,14230,14180,203
|
|
20240906,104800,11687872120,14180,14170,14180,14160,759
|
|
20240906,104700,11677110120,14180,14090,14210,14090,2666
|
|
20240906,104600,11639389070,14100,14100,14100,14080,1098
|
|
20240906,104500,11623908190,14100,14110,14110,14080,1418
|
|
20240906,104400,11603910430,14130,14130,14130,14100,1097
|
|
20240906,104300,11588416040,14090,14100,14130,14040,4162
|
|
20240906,104200,11529817440,14100,14130,14130,14100,1656
|
|
20240906,104100,11506450280,14130,14140,14140,14120,2088
|
|
20240906,104000,11476946470,14140,14170,14170,14140,1172
|
|
20240906,103900,11460361340,14170,14230,14230,14170,1534
|
|
20240906,103800,11438583960,14230,14230,14250,14230,309
|
|
20240906,103700,11434186200,14230,14220,14230,14220,171
|
|
20240906,103600,11431754470,14230,14250,14250,14230,709
|
|
20240906,103500,11421660800,14250,14290,14300,14230,2079
|
|
20240906,103400,11391943690,14290,14230,14290,14230,1156
|
|
20240906,103300,11375435180,14230,14240,14290,14220,1360
|
|
20240906,103200,11356025550,14240,14210,14240,14200,600
|
|
20240906,103100,11347494160,14200,14190,14210,14170,904
|
|
20240906,103000,11334667160,14190,14230,14230,14190,4455
|
|
20240906,102900,11271376590,14240,14260,14260,14220,1789
|
|
20240906,102800,11245911500,14250,14290,14290,14250,712
|
|
20240906,102700,11235749610,14280,14300,14300,14270,2356
|
|
20240906,102600,11202117200,14300,14290,14310,14280,2162
|
|
20240906,102500,11171198060,14290,14270,14290,14260,1772
|
|
20240906,102400,11145908810,14280,14280,14280,14250,1187
|
|
20240906,102300,11128972420,14270,14270,14270,14260,1409
|
|
20240906,102200,11108866110,14270,14190,14270,14180,1879
|
|
20240906,102100,11082138250,14200,14210,14220,14190,1133
|
|
20240906,102000,11066049080,14210,14250,14250,14200,2676
|
|
20240906,101900,11027953220,14250,14180,14260,14180,5306
|
|
20240906,101800,10952435620,14180,14150,14190,14150,1222
|
|
20240906,101700,10935119930,14150,14080,14160,14080,2016
|
|
20240906,101600,10906632970,14080,14050,14080,14050,2047
|
|
20240906,101500,10877852210,14050,14020,14060,14020,865
|
|
20240906,101400,10865711190,14010,14030,14050,14010,3023
|
|
20240906,101300,10823290010,14030,14050,14050,14010,1658
|
|
20240906,101200,10800037220,14040,14070,14070,14010,1262
|
|
20240906,101100,10782314090,14050,14000,14100,14000,6455
|
|
20240906,101000,10691745660,14000,14000,14010,13960,6727
|
|
20240906,100900,10597755960,14010,14100,14100,13950,17581
|
|
20240906,100800,10351076490,14090,14120,14130,14090,2017
|
|
20240906,100700,10322626390,14130,14130,14150,14120,291
|
|
20240906,100600,10318514300,14130,14100,14130,14090,3581
|
|
20240906,100500,10268016780,14100,14150,14150,14100,2863
|
|
20240906,100400,10227605380,14130,14100,14160,14100,3082
|
|
20240906,100300,10184096420,14100,14160,14170,14100,9265
|
|
20240906,100200,10053283690,14170,14170,14180,14150,2121
|
|
20240906,100100,10023247310,14170,14210,14210,14170,5168
|
|
20240906,100000,9949900240,14210,14290,14300,14210,3274
|
|
20240906,095900,9903206700,14290,14300,14300,14270,828
|
|
20240906,095800,9891383150,14270,14320,14330,14270,3967
|
|
20240906,095700,9834638580,14320,14350,14350,14310,2015
|
|
20240906,095600,9805766220,14350,14300,14350,14300,2416
|
|
20240906,095500,9771169500,14300,14300,14360,14300,7001
|
|
20240906,095400,9670901200,14290,14250,14290,14250,2795
|
|
20240906,095300,9631027940,14250,14220,14250,14210,1061
|
|
20240906,095200,9615931470,14220,14260,14260,14220,3178
|
|
20240906,095100,9570701540,14250,14180,14260,14170,3905
|
|
20240906,095000,9515162090,14170,14140,14180,14140,3748
|
|
20240906,094900,9462093020,14140,14140,14160,14140,3359
|
|
20240906,094800,9414569920,14140,14150,14160,14120,2028
|
|
20240906,094700,9385924710,14150,14120,14170,14100,9997
|
|
20240906,094600,9244832110,14120,14150,14160,14100,4394
|
|
20240906,094500,9182733760,14150,14150,14170,14150,1490
|
|
20240906,094400,9161638870,14150,14220,14220,14150,3506
|
|
20240906,094300,9111913700,14240,14190,14270,14180,8821
|
|
20240906,094200,8986379370,14180,14100,14190,14050,13799
|
|
20240906,094100,8791621000,14110,14330,14340,14100,22055
|
|
20240906,094000,8477458980,14330,14330,14330,14310,1668
|
|
20240906,093900,8453579550,14320,14340,14340,14300,4648
|
|
20240906,093800,8387024840,14290,14300,14370,14290,6650
|
|
20240906,093700,8291791370,14310,14380,14400,14310,4192
|
|
20240906,093600,8231666320,14380,14320,14390,14310,2546
|
|
20240906,093500,8195066260,14320,14400,14400,14300,7212
|
|
20240906,093400,8091739740,14400,14330,14440,14330,4544
|
|
20240906,093300,8026430030,14350,14320,14350,14310,2912
|
|
20240906,093200,7984712080,14330,14330,14340,14320,2090
|
|
20240906,093100,7954774220,14330,14360,14370,14320,3489
|
|
20240906,093000,7904711620,14300,14370,14370,14290,5457
|
|
20240906,092900,7826524430,14400,14310,14400,14280,9542
|
|
20240906,092800,7690069480,14300,14420,14440,14300,18642
|
|
20240906,092700,7422879890,14440,14460,14490,14420,4881
|
|
20240906,092600,7352349560,14480,14420,14500,14410,5699
|
|
20240906,092500,7269960080,14410,14340,14440,14340,7702
|
|
20240906,092400,7159239610,14330,14400,14410,14330,19003
|
|
20240906,092300,6886342390,14400,14440,14460,14400,9036
|
|
20240906,092200,6755986300,14440,14540,14550,14400,22177
|
|
20240906,092100,6435141190,14540,14540,14550,14520,5153
|
|
20240906,092000,6360235590,14530,14540,14650,14520,17050
|
|
20240906,091900,6112047280,14540,14620,14650,14510,16888
|
|
20240906,091800,5865857030,14620,14700,14730,14620,7114
|
|
20240906,091700,5761405030,14690,14700,14740,14690,5215
|
|
20240906,091600,5684726010,14700,14680,14700,14650,5566
|
|
20240906,091500,5603078540,14690,14760,14810,14680,10283
|
|
20240906,091400,5451549180,14760,14650,14820,14580,19139
|
|
20240906,091300,5170432540,14650,14670,14790,14650,21153
|
|
20240906,091200,4859536030,14700,14810,14830,14660,17074
|
|
20240906,091100,4607958660,14790,14930,14940,14790,19946
|
|
20240906,091000,4311604410,14930,15020,15040,14930,8581
|
|
20240906,090900,4183111320,15040,14940,15070,14910,15142
|
|
20240906,090800,3956435280,14950,15040,15050,14950,27405
|
|
20240906,090700,3545119310,15040,15170,15170,15040,22767
|
|
20240906,090600,3201506750,15160,15140,15190,15130,14524
|
|
20240906,090500,2981435610,15150,15430,15460,15120,26775
|
|
20240906,090400,2572592940,15450,15370,15470,15310,8539
|
|
20240906,090300,2440898110,15330,15290,15410,15260,16875
|
|
20240906,090200,2181829240,15270,15390,15400,15270,30798
|
|
20240906,090100,1709793280,15380,15480,15480,15360,27503
|
|
20240906,090000,1285851430,15440,15460,15580,15440,83053
|