597 lines
32 KiB
CSV
597 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,185400,21077240930,16710,16710,16710,16710,120580
|
|
20240902,185300,21077240930,16710,16710,16710,16710,0
|
|
20240902,185200,21077240930,16710,16710,16710,16710,0
|
|
20240902,185100,21077240930,16710,16710,16710,16710,0
|
|
20240902,185000,21077240930,16710,16710,16710,16710,0
|
|
20240902,184900,21077240930,16710,16710,16710,16710,0
|
|
20240902,184800,21077240930,16710,16710,16710,16710,0
|
|
20240902,184700,21077240930,16710,16710,16710,16710,0
|
|
20240902,184600,21077240930,16710,16710,16710,16710,0
|
|
20240902,184500,21077240930,16710,16710,16710,16710,0
|
|
20240902,184400,21077240930,16710,16710,16710,16710,0
|
|
20240902,184300,21077240930,16710,16710,16710,16710,0
|
|
20240902,184200,21077240930,16710,16710,16710,16710,0
|
|
20240902,184100,21077240930,16710,16710,16710,16710,0
|
|
20240902,184000,21077240930,16710,16710,16710,16710,0
|
|
20240902,183900,21077240930,16710,16710,16710,16710,0
|
|
20240902,183800,21077240930,16710,16710,16710,16710,0
|
|
20240902,183700,21077240930,16710,16710,16710,16710,0
|
|
20240902,183600,21077240930,16710,16710,16710,16710,0
|
|
20240902,183500,21077240930,16710,16710,16710,16710,0
|
|
20240902,183400,21077240930,16710,16710,16710,16710,0
|
|
20240902,183300,21077240930,16710,16710,16710,16710,0
|
|
20240902,183200,21077240930,16710,16710,16710,16710,0
|
|
20240902,183100,21077240930,16710,16710,16710,16710,0
|
|
20240902,183000,21077240930,16710,16710,16710,16710,0
|
|
20240902,182900,21077240930,16710,16710,16710,16710,0
|
|
20240902,182800,21077240930,16710,16710,16710,16710,0
|
|
20240902,182700,21077240930,16710,16710,16710,16710,0
|
|
20240902,182600,21077240930,16710,16710,16710,16710,0
|
|
20240902,182500,21077240930,16710,16710,16710,16710,0
|
|
20240902,182400,21077240930,16710,16710,16710,16710,120580
|
|
20240902,182300,21077240930,16710,16710,16710,16710,0
|
|
20240902,182200,21077240930,16710,16710,16710,16710,0
|
|
20240902,182100,21077240930,16710,16710,16710,16710,0
|
|
20240902,182000,21077240930,16710,16710,16710,16710,0
|
|
20240902,181900,21077240930,16710,16710,16710,16710,0
|
|
20240902,181800,21077240930,16710,16710,16710,16710,0
|
|
20240902,181700,21077240930,16710,16710,16710,16710,0
|
|
20240902,181600,21077240930,16710,16710,16710,16710,0
|
|
20240902,181500,21077240930,16710,16710,16710,16710,0
|
|
20240902,181400,21077240930,16710,16710,16710,16710,0
|
|
20240902,181300,21077240930,16710,16710,16710,16710,0
|
|
20240902,181200,21077240930,16710,16710,16710,16710,0
|
|
20240902,181100,21077240930,16710,16710,16710,16710,0
|
|
20240902,181000,21077240930,16710,16710,16710,16710,0
|
|
20240902,180900,21077240930,16710,16710,16710,16710,0
|
|
20240902,180800,21077240930,16710,16710,16710,16710,0
|
|
20240902,180700,21077240930,16710,16710,16710,16710,0
|
|
20240902,180600,21077240930,16710,16710,16710,16710,0
|
|
20240902,180500,21077240930,16710,16710,16710,16710,0
|
|
20240902,180400,21077240930,16710,16710,16710,16710,0
|
|
20240902,180300,21077240930,16710,16710,16710,16710,0
|
|
20240902,180200,21077240930,16710,16710,16710,16710,0
|
|
20240902,180100,21077240930,16710,16710,16710,16710,0
|
|
20240902,180000,21077240930,16710,16710,16710,16710,0
|
|
20240902,175900,21077240930,16710,16710,16710,16710,0
|
|
20240902,175800,21077240930,16710,16710,16710,16710,0
|
|
20240902,175700,21077240930,16710,16710,16710,16710,0
|
|
20240902,175600,21077240930,16710,16710,16710,16710,0
|
|
20240902,175500,21077240930,16710,16710,16710,16710,0
|
|
20240902,175400,21077240930,16710,16710,16710,16710,120580
|
|
20240902,175300,21077240930,16710,16710,16710,16710,0
|
|
20240902,175200,21077240930,16710,16710,16710,16710,0
|
|
20240902,175100,21077240930,16710,16710,16710,16710,0
|
|
20240902,175000,21077240930,16710,16710,16710,16710,0
|
|
20240902,174900,21077240930,16710,16710,16710,16710,0
|
|
20240902,174800,21077240930,16710,16710,16710,16710,0
|
|
20240902,174700,21077240930,16710,16710,16710,16710,0
|
|
20240902,174600,21077240930,16710,16710,16710,16710,0
|
|
20240902,174500,21077240930,16710,16710,16710,16710,0
|
|
20240902,174400,21077240930,16710,16710,16710,16710,0
|
|
20240902,174300,21077240930,16710,16710,16710,16710,0
|
|
20240902,174200,21077240930,16710,16710,16710,16710,0
|
|
20240902,174100,21077240930,16710,16710,16710,16710,0
|
|
20240902,174000,21077240930,16710,16710,16710,16710,0
|
|
20240902,173900,21077240930,16710,16710,16710,16710,0
|
|
20240902,173800,21077240930,16710,16710,16710,16710,0
|
|
20240902,173700,21077240930,16710,16710,16710,16710,0
|
|
20240902,173600,21077240930,16710,16710,16710,16710,0
|
|
20240902,173500,21077240930,16710,16710,16710,16710,0
|
|
20240902,173400,21077240930,16710,16710,16710,16710,0
|
|
20240902,173300,21077240930,16710,16710,16710,16710,0
|
|
20240902,173200,21077240930,16710,16710,16710,16710,0
|
|
20240902,173100,21077240930,16710,16710,16710,16710,0
|
|
20240902,173000,21077240930,16710,16710,16710,16710,0
|
|
20240902,172900,21077240930,16710,16710,16710,16710,0
|
|
20240902,172800,21077240930,16710,16710,16710,16710,0
|
|
20240902,172700,21077240930,16710,16710,16710,16710,0
|
|
20240902,172600,21077240930,16710,16710,16710,16710,0
|
|
20240902,172500,21077240930,16710,16710,16710,16710,0
|
|
20240902,172400,21077240930,16710,16710,16710,16710,120580
|
|
20240902,172300,21077240930,16710,16710,16710,16710,0
|
|
20240902,172200,21077240930,16710,16710,16710,16710,0
|
|
20240902,172100,21077240930,16710,16710,16710,16710,0
|
|
20240902,172000,21077240930,16710,16710,16710,16710,0
|
|
20240902,171900,21077240930,16710,16710,16710,16710,0
|
|
20240902,171800,21077240930,16710,16710,16710,16710,0
|
|
20240902,171700,21077240930,16710,16710,16710,16710,0
|
|
20240902,171600,21077240930,16710,16710,16710,16710,0
|
|
20240902,171500,21077240930,16710,16710,16710,16710,0
|
|
20240902,171400,21077240930,16710,16710,16710,16710,0
|
|
20240902,171300,21077240930,16710,16710,16710,16710,0
|
|
20240902,171200,21077240930,16710,16710,16710,16710,0
|
|
20240902,171100,21077240930,16710,16710,16710,16710,0
|
|
20240902,171000,21077240930,16710,16710,16710,16710,0
|
|
20240902,170900,21077240930,16710,16710,16710,16710,0
|
|
20240902,170800,21077240930,16710,16710,16710,16710,0
|
|
20240902,170700,21077240930,16710,16710,16710,16710,0
|
|
20240902,170600,21077240930,16710,16710,16710,16710,0
|
|
20240902,170500,21077240930,16710,16710,16710,16710,0
|
|
20240902,170400,21077240930,16710,16710,16710,16710,0
|
|
20240902,170300,21077240930,16710,16710,16710,16710,0
|
|
20240902,170200,21077240930,16710,16710,16710,16710,0
|
|
20240902,170100,21077240930,16710,16710,16710,16710,0
|
|
20240902,170000,21077240930,16710,16710,16710,16710,0
|
|
20240902,165900,21077240930,16710,16710,16710,16710,0
|
|
20240902,165800,21077240930,16710,16710,16710,16710,0
|
|
20240902,165700,21077240930,16710,16710,16710,16710,0
|
|
20240902,165600,21077240930,16710,16710,16710,16710,0
|
|
20240902,165500,21077240930,16710,16710,16710,16710,0
|
|
20240902,165400,21077240930,16710,16710,16710,16710,120580
|
|
20240902,165300,21077240930,16710,16710,16710,16710,0
|
|
20240902,165200,21077240930,16710,16710,16710,16710,0
|
|
20240902,165100,21077240930,16710,16710,16710,16710,0
|
|
20240902,165000,21077240930,16710,16710,16710,16710,0
|
|
20240902,164900,21077240930,16710,16710,16710,16710,0
|
|
20240902,164800,21077240930,16710,16710,16710,16710,0
|
|
20240902,164700,21077240930,16710,16710,16710,16710,0
|
|
20240902,164600,21077240930,16710,16710,16710,16710,0
|
|
20240902,164500,21077240930,16710,16710,16710,16710,0
|
|
20240902,164400,21077240930,16710,16710,16710,16710,0
|
|
20240902,164300,21077240930,16710,16710,16710,16710,0
|
|
20240902,164200,21077240930,16710,16710,16710,16710,0
|
|
20240902,164100,21077240930,16710,16710,16710,16710,0
|
|
20240902,164000,21077240930,16710,16710,16710,16710,0
|
|
20240902,163900,21077240930,16710,16710,16710,16710,0
|
|
20240902,163800,21077240930,16710,16710,16710,16710,0
|
|
20240902,163700,21077240930,16710,16710,16710,16710,0
|
|
20240902,163600,21077240930,16710,16710,16710,16710,0
|
|
20240902,163500,21077240930,16710,16710,16710,16710,0
|
|
20240902,163400,21077240930,16710,16710,16710,16710,0
|
|
20240902,163300,21077240930,16710,16710,16710,16710,0
|
|
20240902,163200,21077240930,16710,16710,16710,16710,0
|
|
20240902,163100,21077240930,16710,16710,16710,16710,0
|
|
20240902,163000,21077240930,16710,16710,16710,16710,0
|
|
20240902,162900,21077240930,16710,16710,16710,16710,0
|
|
20240902,162800,21077240930,16710,16710,16710,16710,0
|
|
20240902,162700,21077240930,16710,16710,16710,16710,0
|
|
20240902,162600,21077240930,16710,16710,16710,16710,0
|
|
20240902,162500,21077240930,16710,16710,16710,16710,0
|
|
20240902,162400,21077240930,16710,16710,16710,16710,120580
|
|
20240902,162300,21077240930,16710,16710,16710,16710,0
|
|
20240902,162200,21077240930,16710,16710,16710,16710,0
|
|
20240902,162100,21077240930,16710,16710,16710,16710,0
|
|
20240902,162000,21077240930,16710,16710,16710,16710,0
|
|
20240902,161900,21077240930,16710,16710,16710,16710,0
|
|
20240902,161800,21077240930,16710,16710,16710,16710,0
|
|
20240902,161700,21077240930,16710,16710,16710,16710,0
|
|
20240902,161600,21077240930,16710,16710,16710,16710,0
|
|
20240902,161500,21077240930,16710,16710,16710,16710,0
|
|
20240902,161400,21077240930,16710,16710,16710,16710,0
|
|
20240902,161300,21077240930,16710,16710,16710,16710,0
|
|
20240902,161200,21077240930,16710,16710,16710,16710,0
|
|
20240902,161100,21077240930,16710,16710,16710,16710,0
|
|
20240902,161000,21077240930,16710,16710,16710,16710,0
|
|
20240902,160900,21077240930,16710,16710,16710,16710,0
|
|
20240902,160800,21077240930,16710,16710,16710,16710,0
|
|
20240902,160700,21077240930,16710,16710,16710,16710,0
|
|
20240902,160600,21077240930,16710,16710,16710,16710,0
|
|
20240902,160500,21077240930,16710,16710,16710,16710,0
|
|
20240902,160400,21077240930,16710,16710,16710,16710,0
|
|
20240902,160300,21077240930,16710,16710,16710,16710,0
|
|
20240902,160200,21077240930,16710,16710,16710,16710,0
|
|
20240902,160100,21077240930,16710,16710,16710,16710,0
|
|
20240902,160000,21077240930,16710,16710,16710,16710,0
|
|
20240902,155900,21077240930,16710,16710,16710,16710,0
|
|
20240902,155800,21077240930,16710,16710,16710,16710,0
|
|
20240902,155700,21077240930,16710,16710,16710,16710,0
|
|
20240902,155600,21077240930,16710,16710,16710,16710,0
|
|
20240902,155500,21077240930,16710,16710,16710,16710,0
|
|
20240902,155400,21077240930,16710,16710,16710,16710,120580
|
|
20240902,155300,21077240930,16710,16710,16710,16710,0
|
|
20240902,155200,21077240930,16710,16710,16710,16710,0
|
|
20240902,155100,21077240930,16710,16710,16710,16710,0
|
|
20240902,155000,21077240930,16710,16710,16710,16710,0
|
|
20240902,154900,21077240930,16710,16710,16710,16710,0
|
|
20240902,154800,21077240930,16710,16710,16710,16710,0
|
|
20240902,154700,21077240930,16710,16710,16710,16710,0
|
|
20240902,154600,21077240930,16710,16710,16710,16710,0
|
|
20240902,154500,21077240930,16710,16710,16710,16710,0
|
|
20240902,154400,21077240930,16710,16710,16710,16710,0
|
|
20240902,154300,21077240930,16710,16710,16710,16710,0
|
|
20240902,154200,21077240930,16710,16710,16710,16710,0
|
|
20240902,154100,21077240930,16710,16710,16710,16710,0
|
|
20240902,154000,21077240930,16710,16710,16710,16710,0
|
|
20240902,153900,21077240930,16710,16710,16710,16710,0
|
|
20240902,153800,21077240930,16710,16710,16710,16710,0
|
|
20240902,153700,21077240930,16710,16710,16710,16710,0
|
|
20240902,153600,21077240930,16710,16710,16710,16710,0
|
|
20240902,153500,21077240930,16710,16710,16710,16710,0
|
|
20240902,153400,21077240930,16710,16710,16710,16710,0
|
|
20240902,153300,21077240930,16710,16710,16710,16710,0
|
|
20240902,153200,21077240930,16710,16710,16710,16710,0
|
|
20240902,153100,21077240930,16710,16710,16710,16710,0
|
|
20240902,153000,21077240930,16710,16710,16710,16710,120580
|
|
20240902,152900,19062349130,16710,16710,16710,16710,0
|
|
20240902,152800,19062349130,16710,16710,16710,16710,0
|
|
20240902,152700,19062349130,16710,16710,16710,16710,0
|
|
20240902,152600,19062349130,16710,16710,16710,16710,0
|
|
20240902,152500,19062349130,16710,16710,16710,16710,0
|
|
20240902,152400,19062349130,16710,16710,16710,16710,0
|
|
20240902,152300,19062349130,16710,16710,16710,16710,0
|
|
20240902,152200,19062349130,16710,16710,16710,16710,0
|
|
20240902,152100,19062349130,16710,16710,16710,16710,0
|
|
20240902,152000,19062349130,16710,16710,16710,16710,0
|
|
20240902,151900,19062349130,16710,16700,16710,16700,3082
|
|
20240902,151800,19010868900,16710,16700,16710,16700,908
|
|
20240902,151700,18995701730,16700,16700,16710,16700,4106
|
|
20240902,151600,18927116670,16700,16690,16710,16690,11067
|
|
20240902,151500,18742206540,16690,16690,16700,16690,2140
|
|
20240902,151400,18706485270,16690,16680,16700,16680,2038
|
|
20240902,151300,18672464780,16690,16690,16700,16680,4455
|
|
20240902,151200,18598117330,16690,16700,16710,16690,3148
|
|
20240902,151100,18545556050,16700,16700,16710,16700,4537
|
|
20240902,151000,18469782730,16700,16700,16710,16700,2456
|
|
20240902,150900,18428766250,16700,16700,16710,16700,7803
|
|
20240902,150800,18298452990,16700,16700,16720,16700,1963
|
|
20240902,150700,18265663020,16710,16700,16710,16700,2930
|
|
20240902,150600,18216725360,16710,16710,16720,16710,2115
|
|
20240902,150500,18181381340,16710,16710,16730,16710,2183
|
|
20240902,150400,18144894530,16710,16730,16740,16700,2725
|
|
20240902,150300,18099351140,16730,16700,16740,16700,2616
|
|
20240902,150200,18055621830,16700,16700,16720,16700,1962
|
|
20240902,150100,18022850740,16710,16720,16740,16700,6613
|
|
20240902,150000,17912244070,16720,16710,16730,16690,3262
|
|
20240902,145900,17857746540,16710,16710,16720,16690,2430
|
|
20240902,145800,17817158880,16710,16700,16730,16680,3502
|
|
20240902,145700,17758667160,16700,16710,16720,16680,4221
|
|
20240902,145600,17688176910,16700,16700,16720,16680,2812
|
|
20240902,145500,17641245720,16680,16730,16730,16680,2388
|
|
20240902,145400,17601373610,16730,16730,16740,16680,4065
|
|
20240902,145300,17533433260,16710,16680,16760,16680,13036
|
|
20240902,145200,17315489440,16680,16660,16690,16660,4976
|
|
20240902,145100,17232519330,16660,16660,16710,16660,3680
|
|
20240902,145000,17171188760,16660,16670,16690,16660,3627
|
|
20240902,144900,17110731850,16670,16670,16710,16660,4787
|
|
20240902,144800,17030880550,16670,16670,16680,16660,3207
|
|
20240902,144700,16977420480,16670,16690,16690,16660,2717
|
|
20240902,144600,16932127780,16690,16670,16700,16660,4050
|
|
20240902,144500,16864580900,16660,16660,16670,16660,5906
|
|
20240902,144400,16766170320,16660,16670,16680,16660,5029
|
|
20240902,144300,16682356010,16670,16670,16710,16670,4290
|
|
20240902,144200,16610823610,16670,16680,16710,16670,5406
|
|
20240902,144100,16520686620,16680,16680,16690,16670,3662
|
|
20240902,144000,16459611810,16680,16690,16710,16670,3991
|
|
20240902,143900,16393025040,16680,16680,16700,16670,3937
|
|
20240902,143800,16327380120,16680,16680,16690,16670,3211
|
|
20240902,143700,16273836100,16680,16680,16690,16670,4603
|
|
20240902,143600,16197057360,16680,16680,16690,16680,3642
|
|
20240902,143500,16136303380,16680,16680,16710,16680,2194
|
|
20240902,143400,16099691170,16690,16680,16700,16680,4124
|
|
20240902,143300,16030890320,16690,16690,16690,16680,3554
|
|
20240902,143200,15971599770,16680,16690,16700,16680,7365
|
|
20240902,143100,15848690810,16690,16690,16700,16690,3372
|
|
20240902,143000,15792404080,16690,16690,16720,16690,5408
|
|
20240902,142900,15702132660,16690,16690,16720,16690,3580
|
|
20240902,142800,15642375700,16690,16700,16720,16690,3779
|
|
20240902,142700,15579287760,16700,16690,16720,16690,4402
|
|
20240902,142600,15505796410,16690,16700,16720,16690,3702
|
|
20240902,142500,15443985030,16690,16700,16720,16690,5371
|
|
20240902,142400,15354318670,16700,16700,16710,16700,3346
|
|
20240902,142300,15298435090,16710,16700,16710,16700,3322
|
|
20240902,142200,15242951500,16710,16700,16710,16700,2533
|
|
20240902,142100,15200643070,16700,16710,16710,16700,1960
|
|
20240902,142000,15167906910,16710,16700,16710,16700,3658
|
|
20240902,141900,15106816600,16710,16710,16710,16700,2843
|
|
20240902,141800,15059327180,16710,16710,16710,16700,1518
|
|
20240902,141700,15033970820,16700,16710,16720,16700,3000
|
|
20240902,141600,14983846190,16710,16710,16720,16700,2436
|
|
20240902,141500,14943140040,16710,16710,16720,16700,2402
|
|
20240902,141400,14903009490,16710,16700,16710,16700,3160
|
|
20240902,141300,14850227810,16700,16700,16710,16700,2343
|
|
20240902,141200,14811092770,16700,16710,16710,16700,2558
|
|
20240902,141100,14768366640,16700,16720,16720,16700,2966
|
|
20240902,141000,14718811890,16720,16710,16720,16710,2162
|
|
20240902,140900,14682684410,16720,16730,16730,16710,1493
|
|
20240902,140800,14657730180,16720,16710,16730,16710,2261
|
|
20240902,140700,14619945740,16720,16710,16740,16710,3509
|
|
20240902,140600,14561269610,16710,16710,16740,16710,1926
|
|
20240902,140500,14529066590,16710,16710,16740,16700,2597
|
|
20240902,140400,14485659770,16700,16710,16740,16700,2139
|
|
20240902,140300,14449911660,16740,16710,16740,16700,7277
|
|
20240902,140200,14328344430,16710,16710,16730,16710,2818
|
|
20240902,140100,14281247070,16710,16710,16720,16710,2294
|
|
20240902,140000,14242911000,16710,16720,16720,16710,1154
|
|
20240902,135900,14223627120,16710,16710,16730,16700,5396
|
|
20240902,135800,14133441890,16710,16720,16720,16710,2139
|
|
20240902,135700,14097693580,16720,16710,16720,16710,2065
|
|
20240902,135600,14063181680,16710,16720,16720,16710,1204
|
|
20240902,135500,14043058450,16720,16720,16720,16710,2235
|
|
20240902,135400,14005705060,16720,16720,16720,16710,523
|
|
20240902,135300,13996962070,16710,16710,16720,16710,3170
|
|
20240902,135200,13943986910,16710,16720,16730,16710,1552
|
|
20240902,135100,13918039480,16720,16730,16730,16720,4755
|
|
20240902,135000,13838535080,16730,16730,16730,16720,1758
|
|
20240902,134900,13809135100,16720,16720,16730,16720,1204
|
|
20240902,134800,13789000250,16720,16730,16740,16720,1232
|
|
20240902,134700,13768388900,16730,16730,16750,16730,1000
|
|
20240902,134600,13751653030,16740,16730,16750,16720,1687
|
|
20240902,134500,13723428160,16730,16740,16740,16730,1181
|
|
20240902,134400,13703670000,16730,16720,16740,16720,2471
|
|
20240902,134300,13662344950,16720,16720,16730,16710,1787
|
|
20240902,134200,13632461310,16720,16720,16730,16720,1307
|
|
20240902,134100,13610606370,16720,16720,16730,16720,1520
|
|
20240902,134000,13585189410,16720,16720,16730,16720,561
|
|
20240902,133900,13575809100,16710,16710,16740,16710,2241
|
|
20240902,133800,13538346810,16710,16710,16720,16710,1089
|
|
20240902,133700,13520149420,16710,16720,16720,16710,1670
|
|
20240902,133600,13492238370,16710,16710,16720,16710,824
|
|
20240902,133500,13478468590,16710,16720,16720,16710,1051
|
|
20240902,133400,13460903690,16720,16710,16720,16710,736
|
|
20240902,133300,13448603960,16710,16720,16740,16710,915
|
|
20240902,133200,13433310330,16710,16700,16730,16700,824
|
|
20240902,133100,13419541210,16750,16710,16750,16700,2399
|
|
20240902,133000,13379438930,16710,16710,16720,16700,1224
|
|
20240902,132900,13358993060,16700,16710,16730,16700,1120
|
|
20240902,132800,13340279700,16700,16700,16710,16700,2071
|
|
20240902,132700,13305677380,16700,16710,16710,16700,795
|
|
20240902,132600,13292397540,16700,16700,16720,16700,1657
|
|
20240902,132500,13264716860,16700,16710,16710,16700,1629
|
|
20240902,132400,13237505400,16720,16710,16720,16710,667
|
|
20240902,132300,13226359630,16710,16730,16730,16710,1975
|
|
20240902,132200,13193353590,16730,16720,16730,16710,2052
|
|
20240902,132100,13159047230,16720,16710,16720,16710,840
|
|
20240902,132000,13145005380,16720,16710,16720,16710,2223
|
|
20240902,131900,13107858050,16720,16710,16720,16710,1580
|
|
20240902,131800,13081454870,16710,16710,16720,16710,961
|
|
20240902,131700,13065394620,16710,16710,16720,16710,1078
|
|
20240902,131600,13047378300,16720,16710,16730,16710,1470
|
|
20240902,131500,13022812000,16710,16710,16720,16710,1116
|
|
20240902,131400,13004162410,16710,16710,16720,16710,1773
|
|
20240902,131300,12974535480,16710,16710,16720,16710,1699
|
|
20240902,131200,12946144760,16710,16710,16720,16710,932
|
|
20240902,131100,12930567020,16710,16720,16720,16710,1740
|
|
20240902,131000,12901489160,16720,16710,16730,16710,1272
|
|
20240902,130900,12880229460,16720,16740,16750,16710,1432
|
|
20240902,130800,12856283140,16750,16720,16750,16710,1703
|
|
20240902,130700,12827788310,16710,16720,16730,16710,3031
|
|
20240902,130600,12777110700,16730,16720,16730,16720,1035
|
|
20240902,130500,12759805460,16720,16710,16720,16710,656
|
|
20240902,130400,12748839230,16720,16720,16720,16710,1304
|
|
20240902,130300,12727047340,16710,16710,16720,16710,1995
|
|
20240902,130200,12693705250,16710,16700,16720,16700,1468
|
|
20240902,130100,12669175920,16700,16710,16710,16700,2312
|
|
20240902,130000,12630562810,16710,16720,16720,16700,902
|
|
20240902,125900,12615497870,16710,16710,16710,16700,1063
|
|
20240902,125800,12597739220,16710,16710,16720,16700,1286
|
|
20240902,125700,12576254460,16710,16700,16720,16700,921
|
|
20240902,125600,12560870840,16710,16710,16710,16700,688
|
|
20240902,125500,12549380720,16700,16700,16710,16700,1901
|
|
20240902,125400,12517632880,16700,16710,16710,16700,960
|
|
20240902,125300,12501599930,16710,16700,16710,16700,976
|
|
20240902,125200,12485293430,16700,16700,16710,16700,11658
|
|
20240902,125100,12290604820,16700,16710,16710,16700,3834
|
|
20240902,125000,12226551640,16710,16710,16720,16710,240
|
|
20240902,124900,12222540470,16710,16710,16720,16710,1061
|
|
20240902,124800,12204808310,16710,16710,16720,16710,903
|
|
20240902,124700,12189718610,16710,16710,16720,16710,1066
|
|
20240902,124600,12171905570,16710,16700,16720,16700,3424
|
|
20240902,124500,12114716020,16710,16710,16710,16710,796
|
|
20240902,124400,12101414860,16710,16700,16710,16700,1500
|
|
20240902,124300,12076355380,16700,16710,16720,16700,1152
|
|
20240902,124200,12057108270,16710,16710,16720,16710,820
|
|
20240902,124100,12043405090,16710,16710,16720,16700,1013
|
|
20240902,124000,12026477980,16710,16700,16720,16700,666
|
|
20240902,123900,12015351720,16710,16710,16710,16700,1759
|
|
20240902,123800,11985963580,16710,16720,16720,16710,528
|
|
20240902,123700,11977139980,16720,16710,16720,16710,592
|
|
20240902,123600,11967245260,16710,16710,16720,16710,1015
|
|
20240902,123500,11950282650,16710,16710,16720,16710,1076
|
|
20240902,123400,11932299850,16720,16720,16720,16710,2672
|
|
20240902,123300,11887642520,16720,16710,16720,16710,803
|
|
20240902,123200,11874223610,16710,16720,16720,16710,805
|
|
20240902,123100,11860768570,16720,16700,16720,16700,1695
|
|
20240902,123000,11832444170,16710,16700,16710,16700,1160
|
|
20240902,122900,11813071300,16710,16710,16720,16700,579
|
|
20240902,122800,11803397470,16710,16710,16710,16710,510
|
|
20240902,122700,11794875370,16710,16710,16710,16710,1242
|
|
20240902,122600,11774121550,16710,16710,16720,16710,1159
|
|
20240902,122500,11754754530,16710,16710,16720,16710,464
|
|
20240902,122400,11747000020,16710,16710,16720,16710,1159
|
|
20240902,122300,11727628950,16710,16710,16720,16710,1914
|
|
20240902,122200,11695646000,16710,16710,16720,16710,858
|
|
20240902,122100,11681308750,16710,16690,16720,16690,1114
|
|
20240902,122000,11662697140,16700,16690,16700,16690,2249
|
|
20240902,121900,11625149590,16700,16700,16700,16690,2623
|
|
20240902,121800,11581362270,16700,16700,16710,16700,5019
|
|
20240902,121700,11497543270,16700,16710,16720,16700,2229
|
|
20240902,121600,11460297310,16710,16700,16720,16700,1241
|
|
20240902,121500,11439561820,16710,16700,16710,16700,982
|
|
20240902,121400,11423161860,16710,16710,16720,16700,1095
|
|
20240902,121300,11404871870,16710,16700,16710,16700,1259
|
|
20240902,121200,11383836000,16700,16700,16710,16700,764
|
|
20240902,121100,11371073670,16700,16710,16710,16690,1445
|
|
20240902,121000,11346940140,16710,16700,16710,16690,12718
|
|
20240902,120900,11134608430,16700,16710,16710,16700,1384
|
|
20240902,120800,11111491000,16700,16700,16710,16700,2522
|
|
20240902,120700,11069373480,16700,16700,16710,16700,733
|
|
20240902,120600,11057132110,16700,16700,16710,16700,2269
|
|
20240902,120500,11019239440,16700,16690,16710,16690,1833
|
|
20240902,120400,10988639460,16700,16690,16700,16690,2275
|
|
20240902,120300,10950669040,16700,16700,16710,16690,1878
|
|
20240902,120200,10919305390,16700,16710,16710,16700,5094
|
|
20240902,120100,10834216050,16710,16710,16720,16710,736
|
|
20240902,120000,10821917430,16710,16720,16720,16710,1269
|
|
20240902,115900,10800712190,16710,16720,16720,16710,2322
|
|
20240902,115800,10761898180,16710,16710,16720,16710,1138
|
|
20240902,115700,10742879510,16710,16710,16710,16700,1036
|
|
20240902,115600,10725571910,16700,16700,16710,16700,546
|
|
20240902,115500,10716453550,16700,16700,16710,16700,4940
|
|
20240902,115400,10633953950,16700,16700,16710,16700,1113
|
|
20240902,115300,10615365220,16710,16710,16710,16700,663
|
|
20240902,115200,10604292110,16710,16700,16710,16700,2394
|
|
20240902,115100,10564311820,16700,16710,16720,16700,787
|
|
20240902,115000,10551161430,16710,16710,16720,16700,2766
|
|
20240902,114900,10504957000,16710,16700,16710,16700,1460
|
|
20240902,114800,10480569210,16700,16700,16710,16700,910
|
|
20240902,114700,10465372090,16700,16710,16710,16700,1049
|
|
20240902,114600,10447847130,16700,16710,16710,16700,847
|
|
20240902,114500,10433699470,16710,16710,16710,16700,1324
|
|
20240902,114400,10411581400,16700,16710,16710,16700,1494
|
|
20240902,114300,10386629680,16710,16710,16720,16700,6750
|
|
20240902,114200,10273838820,16720,16710,16720,16710,1462
|
|
20240902,114100,10249407800,16710,16700,16710,16700,1772
|
|
20240902,114000,10219808760,16700,16710,16710,16700,498
|
|
20240902,113900,10211489360,16710,16710,16720,16700,2664
|
|
20240902,113800,10166978750,16710,16710,16710,16700,3992
|
|
20240902,113700,10100294890,16710,16710,16710,16700,12501
|
|
20240902,113600,9891467060,16710,16710,16720,16710,2774
|
|
20240902,113500,9845112580,16710,16700,16720,16700,3624
|
|
20240902,113400,9784582350,16710,16700,16710,16700,6015
|
|
20240902,113300,9684123130,16710,16700,16710,16700,4768
|
|
20240902,113200,9604497240,16710,16710,16720,16700,9411
|
|
20240902,113100,9447241150,16720,16710,16720,16710,591
|
|
20240902,113000,9437364030,16710,16720,16720,16710,1215
|
|
20240902,112900,9417060720,16720,16710,16720,16710,5083
|
|
20240902,112800,9332122270,16720,16720,16730,16710,2314
|
|
20240902,112700,9293434200,16730,16720,16730,16720,1356
|
|
20240902,112600,9270761780,16730,16730,16730,16720,4724
|
|
20240902,112500,9191769320,16730,16730,16740,16730,913
|
|
20240902,112400,9176493750,16730,16740,16740,16730,2494
|
|
20240902,112300,9134763840,16740,16730,16740,16730,1395
|
|
20240902,112200,9111424810,16730,16730,16740,16730,1132
|
|
20240902,112100,9092486330,16730,16740,16750,16730,645
|
|
20240902,112000,9081689390,16740,16740,16750,16740,2709
|
|
20240902,111900,9036340590,16740,16730,16750,16730,841
|
|
20240902,111800,9022264090,16730,16730,16740,16730,1690
|
|
20240902,111700,8993981610,16730,16730,16740,16730,1091
|
|
20240902,111600,8975728030,16740,16740,16740,16730,743
|
|
20240902,111500,8963297450,16740,16740,16740,16730,376
|
|
20240902,111400,8957005370,16730,16730,16740,16730,1442
|
|
20240902,111300,8932877110,16730,16730,16750,16730,1472
|
|
20240902,111200,8908239490,16730,16730,16730,16720,1320
|
|
20240902,111100,8886156760,16730,16730,16740,16720,2766
|
|
20240902,111000,8839886810,16730,16720,16730,16720,914
|
|
20240902,110900,8824601990,16720,16730,16730,16720,318
|
|
20240902,110800,8819282990,16730,16720,16730,16720,1990
|
|
20240902,110700,8786006860,16720,16720,16730,16720,476
|
|
20240902,110600,8778046810,16720,16720,16730,16720,905
|
|
20240902,110500,8762913560,16720,16710,16720,16710,1207
|
|
20240902,110400,8742738610,16720,16710,16720,16710,3236
|
|
20240902,110300,8688643980,16710,16710,16720,16710,1984
|
|
20240902,110200,8655476280,16710,16720,16730,16710,1641
|
|
20240902,110100,8628041460,16720,16720,16730,16720,1741
|
|
20240902,110000,8598931670,16720,16710,16730,16710,1986
|
|
20240902,105900,8565731040,16710,16720,16720,16710,2173
|
|
20240902,105800,8529409900,16730,16720,16730,16720,3897
|
|
20240902,105700,8464249880,16730,16720,16730,16720,5308
|
|
20240902,105600,8375496850,16730,16730,16740,16720,3132
|
|
20240902,105500,8323122970,16730,16730,16730,16720,7138
|
|
20240902,105400,8203759630,16720,16730,16730,16720,3130
|
|
20240902,105300,8151413990,16720,16730,16740,16720,3493
|
|
20240902,105200,8092994020,16730,16740,16740,16730,4230
|
|
20240902,105100,8022225630,16730,16740,16740,16730,2216
|
|
20240902,105000,7985142470,16740,16730,16740,16730,1467
|
|
20240902,104900,7960588340,16730,16730,16740,16730,1449
|
|
20240902,104800,7936342730,16730,16740,16740,16730,1802
|
|
20240902,104700,7906191000,16740,16730,16740,16720,1220
|
|
20240902,104600,7885782640,16730,16740,16740,16720,1346
|
|
20240902,104500,7863266770,16740,16730,16740,16730,1284
|
|
20240902,104400,7841785380,16730,16740,16740,16730,2569
|
|
20240902,104300,7798805360,16730,16730,16730,16720,564
|
|
20240902,104200,7789369890,16730,16730,16740,16730,6179
|
|
20240902,104100,7685995150,16730,16730,16740,16730,4049
|
|
20240902,104000,7618255080,16730,16740,16750,16730,2390
|
|
20240902,103900,7578249550,16740,16740,16750,16740,2083
|
|
20240902,103800,7543378230,16740,16750,16760,16740,2463
|
|
20240902,103700,7502128530,16750,16740,16760,16740,2153
|
|
20240902,103600,7466075680,16740,16740,16750,16740,2885
|
|
20240902,103500,7417763800,16750,16740,16750,16740,2450
|
|
20240902,103400,7376745220,16750,16740,16750,16740,1151
|
|
20240902,103300,7357477240,16740,16740,16760,16740,2743
|
|
20240902,103200,7311536170,16750,16740,16750,16740,842
|
|
20240902,103100,7297436940,16740,16750,16750,16740,1468
|
|
20240902,103000,7272856300,16740,16750,16750,16740,1700
|
|
20240902,102900,7244389990,16750,16740,16750,16740,2287
|
|
20240902,102800,7206099730,16740,16750,16760,16740,1801
|
|
20240902,102700,7175938370,16750,16750,16750,16740,1049
|
|
20240902,102600,7158370420,16750,16760,16760,16750,7442
|
|
20240902,102500,7033714360,16750,16750,16760,16750,3487
|
|
20240902,102400,6975301840,16750,16770,16770,16750,5360
|
|
20240902,102300,6885461730,16770,16790,16790,16770,13896
|
|
20240902,102200,6652304910,16780,16780,16790,16780,6104
|
|
20240902,102100,6549869930,16790,16790,16800,16780,2554
|
|
20240902,102000,6507009510,16790,16790,16800,16780,2611
|
|
20240902,101900,6463176970,16790,16790,16800,16790,1937
|
|
20240902,101800,6430654620,16790,16780,16790,16780,1112
|
|
20240902,101700,6411986730,16780,16790,16800,16780,9535
|
|
20240902,101600,6251959990,16790,16790,16800,16790,698
|
|
20240902,101500,6240240430,16790,16790,16800,16790,846
|
|
20240902,101400,6226035050,16800,16790,16800,16790,2440
|
|
20240902,101300,6185050640,16790,16780,16820,16780,2489
|
|
20240902,101200,6143256260,16790,16800,16800,16780,1988
|
|
20240902,101100,6109872600,16800,16790,16800,16780,2831
|
|
20240902,101000,6062349530,16780,16820,16820,16780,15613
|
|
20240902,100900,5800033890,16810,16820,16820,16800,3755
|
|
20240902,100800,5736915580,16820,16810,16820,16810,871
|
|
20240902,100700,5722272680,16810,16810,16820,16810,1018
|
|
20240902,100600,5705159780,16820,16810,16820,16810,817
|
|
20240902,100500,5691425350,16810,16810,16820,16810,1602
|
|
20240902,100400,5664493060,16820,16830,16840,16810,3860
|
|
20240902,100300,5599562550,16830,16840,16840,16830,2385
|
|
20240902,100200,5559413850,16840,16860,16860,16840,4192
|
|
20240902,100100,5488792030,16850,16850,16860,16850,795
|
|
20240902,100000,5475395140,16850,16860,16860,16850,1468
|
|
20240902,095900,5450654020,16860,16860,16860,16850,2300
|
|
20240902,095800,5411895740,16860,16880,16880,16860,4134
|
|
20240902,095700,5342170150,16880,16880,16890,16870,2713
|
|
20240902,095600,5296373720,16880,16890,16890,16880,1647
|
|
20240902,095500,5268566250,16880,16880,16890,16880,926
|
|
20240902,095400,5252930720,16880,16870,16880,16870,208
|
|
20240902,095300,5249420800,16860,16890,16890,16860,1147
|
|
20240902,095200,5230065850,16880,16880,16890,16850,2314
|
|
20240902,095100,5191038680,16890,16890,16890,16880,227
|
|
20240902,095000,5187206330,16880,16890,16910,16880,2350
|
|
20240902,094900,5147499390,16900,16870,16900,16840,6554
|
|
20240902,094800,5036919960,16870,16850,16870,16850,567
|
|
20240902,094700,5027358980,16850,16860,16860,16850,875
|
|
20240902,094600,5012611050,16860,16860,16860,16850,646
|
|
20240902,094500,5001721120,16860,16890,16890,16850,1292
|
|
20240902,094400,4979927730,16850,16890,16900,16850,4328
|
|
20240902,094300,4906901750,16890,16850,16890,16850,1350
|
|
20240902,094200,4884123380,16850,16840,16850,16830,428
|
|
20240902,094100,4876915850,16840,16850,16850,16830,3137
|
|
20240902,094000,4824094690,16840,16860,16860,16840,1051
|
|
20240902,093900,4806391440,16860,16840,16860,16840,4383
|
|
20240902,093800,4732557340,16840,16840,16850,16830,559
|
|
20240902,093700,4723141870,16830,16830,16850,16830,5361
|
|
20240902,093600,4632895770,16830,16820,16830,16820,1781
|
|
20240902,093500,4602927840,16820,16830,16830,16810,1134
|
|
20240902,093400,4583854020,16830,16810,16830,16810,1127
|
|
20240902,093300,4564898860,16810,16820,16830,16810,2444
|
|
20240902,093200,4523791670,16830,16820,16840,16820,1317
|
|
20240902,093100,4501629920,16830,16780,16840,16780,8431
|
|
20240902,093000,4359864180,16780,16770,16780,16760,1984
|
|
20240902,092900,4326583800,16770,16760,16770,16760,2796
|
|
20240902,092800,4279717590,16750,16750,16760,16750,4282
|
|
20240902,092700,4207992560,16750,16750,16750,16740,1111
|
|
20240902,092600,4189392410,16740,16740,16740,16740,506
|
|
20240902,092500,4180921970,16750,16730,16750,16720,5007
|
|
20240902,092400,4097154750,16730,16720,16730,16720,5894
|
|
20240902,092300,3998601590,16720,16730,16730,16710,3074
|
|
20240902,092200,3947205390,16730,16730,16730,16720,2947
|
|
20240902,092100,3897907560,16730,16730,16750,16720,8539
|
|
20240902,092000,3755047110,16730,16720,16730,16710,4602
|
|
20240902,091900,3678113430,16720,16750,16760,16710,7664
|
|
20240902,091800,3549930370,16760,16720,16780,16720,1922
|
|
20240902,091700,3517754870,16720,16720,16790,16700,4769
|
|
20240902,091600,3438050740,16770,16730,16770,16700,15573
|
|
20240902,091500,3177861980,16730,16720,16730,16700,11659
|
|
20240902,091400,2982980110,16730,16730,16730,16710,8595
|
|
20240902,091300,2839318550,16720,16740,16740,16710,4786
|
|
20240902,091200,2759288510,16740,16730,16740,16700,17544
|
|
20240902,091100,2466113700,16730,16770,16770,16730,13064
|
|
20240902,091000,2247333380,16770,16800,16820,16770,9873
|
|
20240902,090900,2081562590,16800,16830,16840,16800,5075
|
|
20240902,090800,1996239230,16820,16810,16830,16790,6894
|
|
20240902,090700,1880397950,16810,16770,16820,16750,17504
|
|
20240902,090600,1586622500,16770,16800,16800,16760,10967
|
|
20240902,090500,1402671840,16790,16830,16830,16770,17595
|
|
20240902,090400,1107065200,16840,16870,16870,16830,7015
|
|
20240902,090300,988965300,16850,16870,16880,16840,11839
|
|
20240902,090200,789363590,16880,16880,16900,16850,4509
|
|
20240902,090100,713309290,16880,16960,16960,16880,12201
|
|
20240902,090000,507084290,16970,16970,17030,16920,29812
|