598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,185500,9390822250,16900,16900,16900,16900,47679
|
|
20240903,185400,9390822250,16900,16900,16900,16900,0
|
|
20240903,185300,9390822250,16900,16900,16900,16900,0
|
|
20240903,185200,9390822250,16900,16900,16900,16900,0
|
|
20240903,185100,9390822250,16900,16900,16900,16900,0
|
|
20240903,185000,9390822250,16900,16900,16900,16900,0
|
|
20240903,184900,9390822250,16900,16900,16900,16900,0
|
|
20240903,184800,9390822250,16900,16900,16900,16900,0
|
|
20240903,184700,9390822250,16900,16900,16900,16900,0
|
|
20240903,184600,9390822250,16900,16900,16900,16900,0
|
|
20240903,184500,9390822250,16900,16900,16900,16900,0
|
|
20240903,184400,9390822250,16900,16900,16900,16900,0
|
|
20240903,184300,9390822250,16900,16900,16900,16900,0
|
|
20240903,184200,9390822250,16900,16900,16900,16900,0
|
|
20240903,184100,9390822250,16900,16900,16900,16900,0
|
|
20240903,184000,9390822250,16900,16900,16900,16900,0
|
|
20240903,183900,9390822250,16900,16900,16900,16900,0
|
|
20240903,183800,9390822250,16900,16900,16900,16900,0
|
|
20240903,183700,9390822250,16900,16900,16900,16900,0
|
|
20240903,183600,9390822250,16900,16900,16900,16900,0
|
|
20240903,183500,9390822250,16900,16900,16900,16900,0
|
|
20240903,183400,9390822250,16900,16900,16900,16900,0
|
|
20240903,183300,9390822250,16900,16900,16900,16900,0
|
|
20240903,183200,9390822250,16900,16900,16900,16900,0
|
|
20240903,183100,9390822250,16900,16900,16900,16900,0
|
|
20240903,183000,9390822250,16900,16900,16900,16900,0
|
|
20240903,182900,9390822250,16900,16900,16900,16900,0
|
|
20240903,182800,9390822250,16900,16900,16900,16900,0
|
|
20240903,182700,9390822250,16900,16900,16900,16900,0
|
|
20240903,182600,9390822250,16900,16900,16900,16900,0
|
|
20240903,182500,9390822250,16900,16900,16900,16900,47679
|
|
20240903,182400,9390822250,16900,16900,16900,16900,0
|
|
20240903,182300,9390822250,16900,16900,16900,16900,0
|
|
20240903,182200,9390822250,16900,16900,16900,16900,0
|
|
20240903,182100,9390822250,16900,16900,16900,16900,0
|
|
20240903,182000,9390822250,16900,16900,16900,16900,0
|
|
20240903,181900,9390822250,16900,16900,16900,16900,0
|
|
20240903,181800,9390822250,16900,16900,16900,16900,0
|
|
20240903,181700,9390822250,16900,16900,16900,16900,0
|
|
20240903,181600,9390822250,16900,16900,16900,16900,0
|
|
20240903,181500,9390822250,16900,16900,16900,16900,0
|
|
20240903,181400,9390822250,16900,16900,16900,16900,0
|
|
20240903,181300,9390822250,16900,16900,16900,16900,0
|
|
20240903,181200,9390822250,16900,16900,16900,16900,0
|
|
20240903,181100,9390822250,16900,16900,16900,16900,0
|
|
20240903,181000,9390822250,16900,16900,16900,16900,0
|
|
20240903,180900,9390822250,16900,16900,16900,16900,0
|
|
20240903,180800,9390822250,16900,16900,16900,16900,0
|
|
20240903,180700,9390822250,16900,16900,16900,16900,0
|
|
20240903,180600,9390822250,16900,16900,16900,16900,0
|
|
20240903,180500,9390822250,16900,16900,16900,16900,0
|
|
20240903,180400,9390822250,16900,16900,16900,16900,0
|
|
20240903,180300,9390822250,16900,16900,16900,16900,0
|
|
20240903,180200,9390822250,16900,16900,16900,16900,0
|
|
20240903,180100,9390822250,16900,16900,16900,16900,0
|
|
20240903,180000,9390822250,16900,16900,16900,16900,0
|
|
20240903,175900,9390822250,16900,16900,16900,16900,0
|
|
20240903,175800,9390822250,16900,16900,16900,16900,0
|
|
20240903,175700,9390822250,16900,16900,16900,16900,0
|
|
20240903,175600,9390822250,16900,16900,16900,16900,0
|
|
20240903,175500,9390822250,16900,16900,16900,16900,47679
|
|
20240903,175400,9390822250,16900,16900,16900,16900,0
|
|
20240903,175300,9390822250,16900,16900,16900,16900,0
|
|
20240903,175200,9390822250,16900,16900,16900,16900,0
|
|
20240903,175100,9390822250,16900,16900,16900,16900,0
|
|
20240903,175000,9390822250,16900,16900,16900,16900,0
|
|
20240903,174900,9390822250,16900,16900,16900,16900,0
|
|
20240903,174800,9390822250,16900,16900,16900,16900,0
|
|
20240903,174700,9390822250,16900,16900,16900,16900,0
|
|
20240903,174600,9390822250,16900,16900,16900,16900,0
|
|
20240903,174500,9390822250,16900,16900,16900,16900,0
|
|
20240903,174400,9390822250,16900,16900,16900,16900,0
|
|
20240903,174300,9390822250,16900,16900,16900,16900,0
|
|
20240903,174200,9390822250,16900,16900,16900,16900,0
|
|
20240903,174100,9390822250,16900,16900,16900,16900,0
|
|
20240903,174000,9390822250,16900,16900,16900,16900,0
|
|
20240903,173900,9390822250,16900,16900,16900,16900,0
|
|
20240903,173800,9390822250,16900,16900,16900,16900,0
|
|
20240903,173700,9390822250,16900,16900,16900,16900,0
|
|
20240903,173600,9390822250,16900,16900,16900,16900,0
|
|
20240903,173500,9390822250,16900,16900,16900,16900,0
|
|
20240903,173400,9390822250,16900,16900,16900,16900,0
|
|
20240903,173300,9390822250,16900,16900,16900,16900,0
|
|
20240903,173200,9390822250,16900,16900,16900,16900,0
|
|
20240903,173100,9390822250,16900,16900,16900,16900,0
|
|
20240903,173000,9390822250,16900,16900,16900,16900,0
|
|
20240903,172900,9390822250,16900,16900,16900,16900,0
|
|
20240903,172800,9390822250,16900,16900,16900,16900,0
|
|
20240903,172700,9390822250,16900,16900,16900,16900,0
|
|
20240903,172600,9390822250,16900,16900,16900,16900,0
|
|
20240903,172500,9390822250,16900,16900,16900,16900,47679
|
|
20240903,172400,9390822250,16900,16900,16900,16900,0
|
|
20240903,172300,9390822250,16900,16900,16900,16900,0
|
|
20240903,172200,9390822250,16900,16900,16900,16900,0
|
|
20240903,172100,9390822250,16900,16900,16900,16900,0
|
|
20240903,172000,9390822250,16900,16900,16900,16900,0
|
|
20240903,171900,9390822250,16900,16900,16900,16900,0
|
|
20240903,171800,9390822250,16900,16900,16900,16900,0
|
|
20240903,171700,9390822250,16900,16900,16900,16900,0
|
|
20240903,171600,9390822250,16900,16900,16900,16900,0
|
|
20240903,171500,9390822250,16900,16900,16900,16900,0
|
|
20240903,171400,9390822250,16900,16900,16900,16900,0
|
|
20240903,171300,9390822250,16900,16900,16900,16900,0
|
|
20240903,171200,9390822250,16900,16900,16900,16900,0
|
|
20240903,171100,9390822250,16900,16900,16900,16900,0
|
|
20240903,171000,9390822250,16900,16900,16900,16900,0
|
|
20240903,170900,9390822250,16900,16900,16900,16900,0
|
|
20240903,170800,9390822250,16900,16900,16900,16900,0
|
|
20240903,170700,9390822250,16900,16900,16900,16900,0
|
|
20240903,170600,9390822250,16900,16900,16900,16900,0
|
|
20240903,170500,9390822250,16900,16900,16900,16900,0
|
|
20240903,170400,9390822250,16900,16900,16900,16900,0
|
|
20240903,170300,9390822250,16900,16900,16900,16900,0
|
|
20240903,170200,9390822250,16900,16900,16900,16900,0
|
|
20240903,170100,9390822250,16900,16900,16900,16900,0
|
|
20240903,170000,9390822250,16900,16900,16900,16900,0
|
|
20240903,165900,9390822250,16900,16900,16900,16900,0
|
|
20240903,165800,9390822250,16900,16900,16900,16900,0
|
|
20240903,165700,9390822250,16900,16900,16900,16900,0
|
|
20240903,165600,9390822250,16900,16900,16900,16900,0
|
|
20240903,165500,9390822250,16900,16900,16900,16900,47679
|
|
20240903,165400,9390822250,16900,16900,16900,16900,0
|
|
20240903,165300,9390822250,16900,16900,16900,16900,0
|
|
20240903,165200,9390822250,16900,16900,16900,16900,0
|
|
20240903,165100,9390822250,16900,16900,16900,16900,0
|
|
20240903,165000,9390822250,16900,16900,16900,16900,0
|
|
20240903,164900,9390822250,16900,16900,16900,16900,0
|
|
20240903,164800,9390822250,16900,16900,16900,16900,0
|
|
20240903,164700,9390822250,16900,16900,16900,16900,0
|
|
20240903,164600,9390822250,16900,16900,16900,16900,0
|
|
20240903,164500,9390822250,16900,16900,16900,16900,0
|
|
20240903,164400,9390822250,16900,16900,16900,16900,0
|
|
20240903,164300,9390822250,16900,16900,16900,16900,0
|
|
20240903,164200,9390822250,16900,16900,16900,16900,0
|
|
20240903,164100,9390822250,16900,16900,16900,16900,0
|
|
20240903,164000,9390822250,16900,16900,16900,16900,0
|
|
20240903,163900,9390822250,16900,16900,16900,16900,0
|
|
20240903,163800,9390822250,16900,16900,16900,16900,0
|
|
20240903,163700,9390822250,16900,16900,16900,16900,0
|
|
20240903,163600,9390822250,16900,16900,16900,16900,0
|
|
20240903,163500,9390822250,16900,16900,16900,16900,0
|
|
20240903,163400,9390822250,16900,16900,16900,16900,0
|
|
20240903,163300,9390822250,16900,16900,16900,16900,0
|
|
20240903,163200,9390822250,16900,16900,16900,16900,0
|
|
20240903,163100,9390822250,16900,16900,16900,16900,0
|
|
20240903,163000,9390822250,16900,16900,16900,16900,0
|
|
20240903,162900,9390822250,16900,16900,16900,16900,0
|
|
20240903,162800,9390822250,16900,16900,16900,16900,0
|
|
20240903,162700,9390822250,16900,16900,16900,16900,0
|
|
20240903,162600,9390822250,16900,16900,16900,16900,0
|
|
20240903,162500,9390822250,16900,16900,16900,16900,47679
|
|
20240903,162400,9390822250,16900,16900,16900,16900,0
|
|
20240903,162300,9390822250,16900,16900,16900,16900,0
|
|
20240903,162200,9390822250,16900,16900,16900,16900,0
|
|
20240903,162100,9390822250,16900,16900,16900,16900,0
|
|
20240903,162000,9390822250,16900,16900,16900,16900,0
|
|
20240903,161900,9390822250,16900,16900,16900,16900,0
|
|
20240903,161800,9390822250,16900,16900,16900,16900,0
|
|
20240903,161700,9390822250,16900,16900,16900,16900,0
|
|
20240903,161600,9390822250,16900,16900,16900,16900,0
|
|
20240903,161500,9390822250,16900,16900,16900,16900,0
|
|
20240903,161400,9390822250,16900,16900,16900,16900,0
|
|
20240903,161300,9390822250,16900,16900,16900,16900,0
|
|
20240903,161200,9390822250,16900,16900,16900,16900,0
|
|
20240903,161100,9390822250,16900,16900,16900,16900,0
|
|
20240903,161000,9390822250,16900,16900,16900,16900,0
|
|
20240903,160900,9390822250,16900,16900,16900,16900,0
|
|
20240903,160800,9390822250,16900,16900,16900,16900,0
|
|
20240903,160700,9390822250,16900,16900,16900,16900,0
|
|
20240903,160600,9390822250,16900,16900,16900,16900,0
|
|
20240903,160500,9390822250,16900,16900,16900,16900,0
|
|
20240903,160400,9390822250,16900,16900,16900,16900,0
|
|
20240903,160300,9390822250,16900,16900,16900,16900,0
|
|
20240903,160200,9390822250,16900,16900,16900,16900,0
|
|
20240903,160100,9390822250,16900,16900,16900,16900,0
|
|
20240903,160000,9390822250,16900,16900,16900,16900,0
|
|
20240903,155900,9390822250,16900,16900,16900,16900,0
|
|
20240903,155800,9390822250,16900,16900,16900,16900,0
|
|
20240903,155700,9390822250,16900,16900,16900,16900,0
|
|
20240903,155600,9390822250,16900,16900,16900,16900,0
|
|
20240903,155500,9390822250,16900,16900,16900,16900,47679
|
|
20240903,155400,9390822250,16900,16900,16900,16900,0
|
|
20240903,155300,9390822250,16900,16900,16900,16900,0
|
|
20240903,155200,9390822250,16900,16900,16900,16900,0
|
|
20240903,155100,9390822250,16900,16900,16900,16900,0
|
|
20240903,155000,9390822250,16900,16900,16900,16900,0
|
|
20240903,154900,9390822250,16900,16900,16900,16900,0
|
|
20240903,154800,9390822250,16900,16900,16900,16900,0
|
|
20240903,154700,9390822250,16900,16900,16900,16900,0
|
|
20240903,154600,9390822250,16900,16900,16900,16900,0
|
|
20240903,154500,9390822250,16900,16900,16900,16900,0
|
|
20240903,154400,9390822250,16900,16900,16900,16900,0
|
|
20240903,154300,9390822250,16900,16900,16900,16900,0
|
|
20240903,154200,9390822250,16900,16900,16900,16900,0
|
|
20240903,154100,9390822250,16900,16900,16900,16900,0
|
|
20240903,154000,9390822250,16900,16900,16900,16900,0
|
|
20240903,153900,9390822250,16900,16900,16900,16900,0
|
|
20240903,153800,9390822250,16900,16900,16900,16900,0
|
|
20240903,153700,9390822250,16900,16900,16900,16900,0
|
|
20240903,153600,9390822250,16900,16900,16900,16900,0
|
|
20240903,153500,9390822250,16900,16900,16900,16900,0
|
|
20240903,153400,9390822250,16900,16900,16900,16900,0
|
|
20240903,153300,9390822250,16900,16900,16900,16900,0
|
|
20240903,153200,9390822250,16900,16900,16900,16900,0
|
|
20240903,153100,9390822250,16900,16900,16900,16900,0
|
|
20240903,153000,9390822250,16900,16900,16900,16900,47679
|
|
20240903,152900,8585047150,16870,16870,16870,16870,0
|
|
20240903,152800,8585047150,16870,16870,16870,16870,0
|
|
20240903,152700,8585047150,16870,16870,16870,16870,0
|
|
20240903,152600,8585047150,16870,16870,16870,16870,0
|
|
20240903,152500,8585047150,16870,16870,16870,16870,0
|
|
20240903,152400,8585047150,16870,16870,16870,16870,0
|
|
20240903,152300,8585047150,16870,16870,16870,16870,0
|
|
20240903,152200,8585047150,16870,16870,16870,16870,0
|
|
20240903,152100,8585047150,16870,16870,16870,16870,0
|
|
20240903,152000,8585047150,16870,16870,16870,16870,0
|
|
20240903,151900,8585047150,16870,16860,16870,16850,7852
|
|
20240903,151800,8452604960,16850,16840,16860,16840,3064
|
|
20240903,151700,8400974140,16840,16840,16850,16830,3651
|
|
20240903,151600,8339484320,16840,16840,16840,16830,1951
|
|
20240903,151500,8306633750,16840,16840,16850,16820,2704
|
|
20240903,151400,8261119800,16840,16840,16840,16830,1811
|
|
20240903,151300,8230631060,16830,16840,16840,16830,2472
|
|
20240903,151200,8189021870,16840,16850,16850,16820,2428
|
|
20240903,151100,8148149500,16850,16840,16850,16840,4061
|
|
20240903,151000,8079757280,16840,16830,16840,16820,1370
|
|
20240903,150900,8056698960,16820,16820,16860,16810,9934
|
|
20240903,150800,7889439280,16820,16810,16830,16800,1343
|
|
20240903,150700,7866869510,16810,16820,16820,16800,1508
|
|
20240903,150600,7841519920,16820,16820,16830,16810,2782
|
|
20240903,150500,7794732310,16820,16830,16840,16820,2776
|
|
20240903,150400,7748016160,16820,16850,16850,16820,2051
|
|
20240903,150300,7713493040,16840,16820,16840,16820,3697
|
|
20240903,150200,7651269790,16830,16820,16830,16820,1308
|
|
20240903,150100,7629266270,16820,16820,16830,16810,3353
|
|
20240903,150000,7572866580,16820,16830,16840,16820,1764
|
|
20240903,145900,7543172320,16830,16820,16830,16810,1790
|
|
20240903,145800,7513061770,16820,16790,16830,16790,2369
|
|
20240903,145700,7473250710,16800,16800,16810,16790,2381
|
|
20240903,145600,7433251990,16800,16790,16800,16780,1849
|
|
20240903,145500,7402205710,16790,16790,16800,16790,499
|
|
20240903,145400,7393825190,16790,16770,16800,16770,2778
|
|
20240903,145300,7347208480,16770,16770,16780,16770,3345
|
|
20240903,145200,7291108510,16780,16780,16780,16770,482
|
|
20240903,145100,7283024940,16770,16770,16780,16770,1277
|
|
20240903,145000,7261603850,16770,16770,16790,16760,2261
|
|
20240903,144900,7223686670,16770,16780,16780,16770,1200
|
|
20240903,144800,7203559780,16780,16780,16790,16780,621
|
|
20240903,144700,7193138840,16780,16790,16800,16780,1115
|
|
20240903,144600,7174418650,16800,16770,16800,16770,2202
|
|
20240903,144500,7137464410,16770,16770,16780,16770,903
|
|
20240903,144400,7122314380,16770,16770,16780,16770,986
|
|
20240903,144300,7105778630,16770,16790,16800,16770,831
|
|
20240903,144200,7091832220,16790,16770,16800,16760,4417
|
|
20240903,144100,7017745060,16770,16770,16790,16770,1233
|
|
20240903,144000,6997059900,16770,16780,16800,16770,1165
|
|
20240903,143900,6977511320,16780,16770,16790,16770,2802
|
|
20240903,143800,6930515720,16770,16780,16790,16770,655
|
|
20240903,143700,6919525890,16780,16770,16810,16770,1180
|
|
20240903,143600,6899714630,16780,16780,16790,16780,1207
|
|
20240903,143500,6879460970,16780,16790,16790,16780,1174
|
|
20240903,143400,6859760600,16780,16790,16790,16780,823
|
|
20240903,143300,6845944210,16780,16790,16800,16780,900
|
|
20240903,143200,6830832590,16790,16770,16810,16770,781
|
|
20240903,143100,6817725680,16790,16770,16790,16770,1766
|
|
20240903,143000,6788105110,16770,16770,16810,16770,2866
|
|
20240903,142900,6740015740,16770,16780,16790,16770,1328
|
|
20240903,142800,6717736610,16780,16790,16790,16770,920
|
|
20240903,142700,6702303030,16790,16780,16790,16770,3220
|
|
20240903,142600,6648271900,16780,16770,16790,16770,1846
|
|
20240903,142500,6617290670,16780,16770,16780,16770,961
|
|
20240903,142400,6601173880,16770,16770,16780,16770,1551
|
|
20240903,142300,6575161120,16770,16780,16780,16770,2128
|
|
20240903,142200,6539461920,16780,16780,16790,16780,1126
|
|
20240903,142100,6520566350,16790,16800,16800,16790,1198
|
|
20240903,142000,6500451210,16800,16790,16800,16790,2762
|
|
20240903,141900,6454076170,16800,16810,16810,16790,994
|
|
20240903,141800,6437378040,16800,16800,16810,16800,761
|
|
20240903,141700,6424592710,16800,16800,16810,16800,1708
|
|
20240903,141600,6395897620,16800,16810,16820,16800,1175
|
|
20240903,141500,6376146200,16820,16810,16820,16810,1935
|
|
20240903,141400,6343618040,16810,16810,16820,16810,333
|
|
20240903,141300,6338019960,16810,16810,16820,16810,940
|
|
20240903,141200,6322217050,16820,16820,16820,16810,1424
|
|
20240903,141100,6298271900,16820,16820,16830,16820,437
|
|
20240903,141000,6290918930,16820,16820,16830,16820,1644
|
|
20240903,140900,6263266610,16820,16830,16840,16820,688
|
|
20240903,140800,6251687810,16830,16830,16840,16820,379
|
|
20240903,140700,6245310580,16830,16840,16840,16820,1127
|
|
20240903,140600,6226343570,16840,16860,16860,16840,2265
|
|
20240903,140500,6188177980,16860,16860,16870,16860,969
|
|
20240903,140400,6171840410,16860,16850,16870,16850,1745
|
|
20240903,140300,6142420540,16850,16850,16860,16840,3116
|
|
20240903,140200,6089933760,16860,16850,16860,16840,3747
|
|
20240903,140100,6026795330,16850,16850,16860,16850,723
|
|
20240903,140000,6014612170,16850,16870,16870,16850,930
|
|
20240903,135900,5998930800,16870,16870,16870,16860,588
|
|
20240903,135800,5989011960,16870,16860,16870,16860,285
|
|
20240903,135700,5984204700,16860,16870,16870,16830,2739
|
|
20240903,135600,5938059240,16870,16860,16870,16860,514
|
|
20240903,135500,5929392860,16860,16860,16870,16860,274
|
|
20240903,135400,5924772980,16870,16870,16880,16860,517
|
|
20240903,135300,5916051100,16870,16880,16880,16870,664
|
|
20240903,135200,5904849290,16880,16880,16880,16870,418
|
|
20240903,135100,5897794090,16880,16890,16890,16880,983
|
|
20240903,135000,5881200950,16890,16900,16900,16880,422
|
|
20240903,134900,5874074470,16900,16890,16900,16890,887
|
|
20240903,134800,5859092080,16900,16890,16900,16890,3906
|
|
20240903,134700,5793117520,16890,16870,16890,16860,4903
|
|
20240903,134600,5710364450,16870,16830,16870,16830,6144
|
|
20240903,134500,5606863050,16830,16820,16830,16820,258
|
|
20240903,134400,5602521340,16820,16830,16830,16820,453
|
|
20240903,134300,5594897580,16830,16830,16830,16830,588
|
|
20240903,134200,5585001540,16820,16820,16830,16820,385
|
|
20240903,134100,5578525830,16820,16820,16830,16820,287
|
|
20240903,134000,5573698440,16830,16820,16830,16820,120
|
|
20240903,133900,5571679980,16820,16820,16830,16820,209
|
|
20240903,133800,5568163940,16820,16820,16820,16820,112
|
|
20240903,133700,5566280100,16820,16820,16830,16810,130
|
|
20240903,133600,5564093400,16820,16820,16830,16810,875
|
|
20240903,133500,5549376600,16820,16830,16830,16820,79
|
|
20240903,133400,5548047770,16820,16820,16830,16820,99
|
|
20240903,133300,5546382480,16830,16820,16830,16820,103
|
|
20240903,133200,5544649800,16820,16820,16820,16810,92
|
|
20240903,133100,5543102980,16820,16810,16820,16800,944
|
|
20240903,133000,5527234650,16800,16800,16810,16800,1259
|
|
20240903,132900,5506073340,16800,16830,16840,16800,3474
|
|
20240903,132800,5447660880,16830,16830,16840,16830,284
|
|
20240903,132700,5442881120,16830,16830,16840,16830,371
|
|
20240903,132600,5436637030,16830,16830,16840,16830,1189
|
|
20240903,132500,5416626090,16840,16850,16850,16840,1779
|
|
20240903,132400,5386664280,16840,16850,16850,16840,219
|
|
20240903,132300,5382976070,16850,16840,16850,16840,837
|
|
20240903,132200,5368880610,16840,16850,16850,16840,350
|
|
20240903,132100,5362983990,16840,16850,16850,16840,308
|
|
20240903,132000,5357796490,16850,16850,16850,16840,790
|
|
20240903,131900,5344491140,16840,16860,16860,16840,1229
|
|
20240903,131800,5323774930,16850,16850,16870,16840,7554
|
|
20240903,131700,5196475620,16850,16850,16850,16840,151
|
|
20240903,131600,5193932600,16840,16830,16840,16830,1085
|
|
20240903,131500,5175661620,16840,16840,16840,16830,489
|
|
20240903,131400,5167428470,16840,16830,16840,16830,1542
|
|
20240903,131300,5141461900,16840,16840,16840,16830,1177
|
|
20240903,131200,5121641360,16840,16830,16840,16830,355
|
|
20240903,131100,5115664620,16840,16840,16840,16830,522
|
|
20240903,131000,5106876710,16830,16840,16840,16830,587
|
|
20240903,130900,5096996310,16840,16840,16840,16830,213
|
|
20240903,130800,5093409840,16840,16840,16840,16830,376
|
|
20240903,130700,5087080660,16830,16830,16840,16830,1630
|
|
20240903,130600,5059646710,16820,16810,16830,16810,448
|
|
20240903,130500,5052111220,16820,16820,16830,16820,788
|
|
20240903,130400,5038857040,16820,16820,16830,16820,976
|
|
20240903,130300,5022440650,16810,16820,16820,16810,121
|
|
20240903,130200,5020406540,16810,16810,16820,16810,319
|
|
20240903,130100,5015043830,16810,16810,16820,16810,68
|
|
20240903,130000,5013900630,16810,16820,16820,16810,359
|
|
20240903,125900,5007865410,16820,16810,16820,16810,302
|
|
20240903,125800,5002786470,16820,16830,16830,16820,538
|
|
20240903,125700,4993737230,16820,16820,16830,16820,415
|
|
20240903,125600,4986756920,16830,16820,16830,16820,426
|
|
20240903,125500,4979590760,16830,16830,16830,16820,297
|
|
20240903,125400,4974592540,16830,16830,16830,16820,213
|
|
20240903,125300,4971009200,16830,16820,16830,16820,143
|
|
20240903,125200,4968603820,16820,16820,16820,16810,939
|
|
20240903,125100,4952810470,16810,16810,16820,16810,164
|
|
20240903,125000,4950053620,16810,16820,16820,16810,593
|
|
20240903,124900,4940079970,16830,16830,16830,16820,77
|
|
20240903,124800,4938784650,16830,16830,16840,16820,310
|
|
20240903,124700,4933567890,16830,16820,16840,16820,804
|
|
20240903,124600,4920038430,16820,16810,16820,16810,363
|
|
20240903,124500,4913934450,16810,16800,16810,16800,94
|
|
20240903,124400,4912355210,16800,16800,16820,16800,381
|
|
20240903,124300,4905951130,16810,16800,16820,16790,480
|
|
20240903,124200,4897884900,16800,16800,16810,16800,87
|
|
20240903,124100,4896423260,16800,16790,16800,16790,163
|
|
20240903,124000,4893686270,16800,16800,16800,16790,1102
|
|
20240903,123900,4875182700,16790,16800,16810,16790,3273
|
|
20240903,123800,4820225900,16810,16800,16810,16790,146
|
|
20240903,123700,4817773410,16790,16770,16790,16770,506
|
|
20240903,123600,4809284490,16770,16760,16770,16760,608
|
|
20240903,123500,4799094330,16760,16770,16770,16760,143
|
|
20240903,123400,4796696650,16770,16760,16770,16760,177
|
|
20240903,123300,4793729070,16760,16770,16770,16760,26
|
|
20240903,123200,4793293080,16780,16770,16780,16770,506
|
|
20240903,123100,4784807420,16770,16770,16780,16770,101
|
|
20240903,123000,4783113610,16770,16760,16770,16760,152
|
|
20240903,122900,4780565560,16760,16770,16770,16750,303
|
|
20240903,122800,4775488820,16760,16760,16760,16750,557
|
|
20240903,122700,4766155370,16760,16750,16760,16750,94
|
|
20240903,122600,4764580700,16750,16750,16760,16750,389
|
|
20240903,122500,4758063840,16750,16760,16760,16750,60
|
|
20240903,122400,4757058670,16750,16760,16770,16750,551
|
|
20240903,122300,4747826820,16760,16760,16760,16750,1523
|
|
20240903,122200,4722316500,16760,16750,16760,16750,9294
|
|
20240903,122100,4566641700,16760,16760,16760,16750,681
|
|
20240903,122000,4555233240,16760,16770,16770,16750,2467
|
|
20240903,121900,4513885430,16760,16770,16780,16760,1092
|
|
20240903,121800,4495572960,16770,16780,16780,16770,793
|
|
20240903,121700,4482274310,16780,16780,16780,16770,658
|
|
20240903,121600,4471238300,16770,16770,16780,16770,405
|
|
20240903,121500,4464445900,16770,16770,16780,16770,332
|
|
20240903,121400,4458877790,16770,16780,16780,16770,189
|
|
20240903,121300,4455707090,16780,16770,16780,16770,930
|
|
20240903,121200,4440110890,16770,16780,16780,16770,375
|
|
20240903,121100,4433819920,16780,16780,16780,16770,115
|
|
20240903,121000,4431890500,16780,16770,16800,16770,691
|
|
20240903,120900,4420292830,16780,16780,16790,16780,251
|
|
20240903,120800,4416080050,16790,16790,16790,16770,912
|
|
20240903,120700,4400777270,16770,16770,16780,16770,489
|
|
20240903,120600,4392573630,16770,16790,16800,16770,4045
|
|
20240903,120500,4324683070,16790,16800,16810,16790,5846
|
|
20240903,120400,4226485460,16800,16800,16800,16800,516
|
|
20240903,120300,4217816660,16800,16810,16810,16800,1839
|
|
20240903,120200,4186921230,16800,16800,16800,16800,1426
|
|
20240903,120100,4162964430,16800,16800,16810,16800,1088
|
|
20240903,120000,4144685770,16800,16810,16810,16800,66
|
|
20240903,115900,4143576810,16800,16810,16810,16800,1479
|
|
20240903,115800,4118724910,16810,16820,16820,16800,3849
|
|
20240903,115700,4054023880,16820,16820,16830,16820,1687
|
|
20240903,115600,4025648460,16830,16830,16840,16830,93
|
|
20240903,115500,4024082790,16830,16820,16830,16820,402
|
|
20240903,115400,4017320770,16830,16830,16830,16820,263
|
|
20240903,115300,4012894910,16820,16830,16830,16820,185
|
|
20240903,115200,4009781810,16830,16830,16830,16820,748
|
|
20240903,115100,3997193100,16840,16830,16840,16830,42
|
|
20240903,115000,3996486190,16830,16840,16840,16830,120
|
|
20240903,114900,3994465460,16830,16840,16840,16830,56
|
|
20240903,114800,3993522960,16840,16830,16840,16830,764
|
|
20240903,114700,3980664640,16830,16830,16830,16820,940
|
|
20240903,114600,3964846930,16830,16830,16830,16820,92
|
|
20240903,114500,3963299120,16820,16820,16830,16820,220
|
|
20240903,114400,3959597240,16820,16830,16830,16820,99
|
|
20240903,114300,3957931500,16830,16830,16830,16820,500
|
|
20240903,114200,3949517060,16830,16840,16840,16820,479
|
|
20240903,114100,3941456040,16840,16820,16840,16820,630
|
|
20240903,114000,3930853640,16820,16830,16830,16820,276
|
|
20240903,113900,3926209800,16830,16840,16840,16820,89
|
|
20240903,113800,3924712400,16820,16810,16820,16810,1021
|
|
20240903,113700,3907543840,16810,16820,16820,16810,62
|
|
20240903,113600,3906501570,16810,16820,16820,16810,69
|
|
20240903,113500,3905341630,16810,16810,16850,16810,1930
|
|
20240903,113400,3872863140,16810,16840,16840,16810,306
|
|
20240903,113300,3867718650,16840,16810,16840,16800,2250
|
|
20240903,113200,3829863720,16800,16810,16810,16800,172
|
|
20240903,113100,3826972830,16810,16800,16810,16800,194
|
|
20240903,113000,3823712240,16810,16810,16810,16800,726
|
|
20240903,112900,3811509040,16810,16810,16810,16800,84
|
|
20240903,112800,3810097420,16810,16810,16810,16800,136
|
|
20240903,112700,3807811780,16800,16810,16810,16800,984
|
|
20240903,112600,3791270880,16810,16810,16810,16800,307
|
|
20240903,112500,3786111160,16810,16810,16810,16810,359
|
|
20240903,112400,3780076370,16810,16800,16810,16800,227
|
|
20240903,112300,3776261080,16810,16820,16820,16810,344
|
|
20240903,112200,3770478310,16820,16810,16820,16810,85
|
|
20240903,112100,3769049410,16810,16810,16810,16810,116
|
|
20240903,112000,3767099450,16810,16800,16810,16800,272
|
|
20240903,111900,3762527150,16800,16810,16810,16800,363
|
|
20240903,111800,3756425550,16810,16810,16820,16800,810
|
|
20240903,111700,3742810190,16810,16810,16820,16810,3122
|
|
20240903,111600,3690329270,16820,16820,16820,16810,65
|
|
20240903,111500,3689236500,16820,16820,16820,16810,116
|
|
20240903,111400,3687286060,16820,16820,16820,16810,441
|
|
20240903,111300,3679869380,16820,16820,16820,16810,470
|
|
20240903,111200,3671965430,16820,16810,16820,16810,1085
|
|
20240903,111100,3653725820,16820,16820,16820,16810,283
|
|
20240903,111000,3648968370,16820,16830,16840,16810,8265
|
|
20240903,110900,3509939420,16840,16840,16840,16830,750
|
|
20240903,110800,3497316600,16840,16840,16850,16840,210
|
|
20240903,110700,3493780150,16840,16840,16840,16830,782
|
|
20240903,110600,3480611680,16840,16840,16840,16830,519
|
|
20240903,110500,3471873720,16830,16840,16840,16830,942
|
|
20240903,110400,3456012840,16830,16840,16850,16830,522
|
|
20240903,110300,3447222820,16840,16850,16850,16840,43
|
|
20240903,110200,3446498480,16840,16840,16850,16830,202
|
|
20240903,110100,3443096510,16840,16830,16840,16830,934
|
|
20240903,110000,3427368920,16830,16840,16840,16830,1693
|
|
20240903,105900,3398859800,16840,16840,16850,16840,982
|
|
20240903,105800,3382322660,16840,16840,16850,16840,1507
|
|
20240903,105700,3356944680,16840,16850,16850,16840,22
|
|
20240903,105600,3356574120,16840,16850,16850,16840,85
|
|
20240903,105500,3355142510,16850,16860,16860,16840,972
|
|
20240903,105400,3338765320,16860,16850,16860,16850,104
|
|
20240903,105300,3337012910,16850,16850,16850,16840,986
|
|
20240903,105200,3320399820,16850,16840,16850,16840,3049
|
|
20240903,105100,3269039760,16840,16840,16850,16840,14
|
|
20240903,105000,3268803960,16840,16840,16850,16840,458
|
|
20240903,104900,3261089880,16850,16840,16850,16840,160
|
|
20240903,104800,3258394880,16850,16850,16850,16840,1136
|
|
20240903,104700,3239263950,16840,16850,16850,16840,1990
|
|
20240903,104600,3205741230,16850,16850,16860,16850,93
|
|
20240903,104500,3204173930,16860,16860,16860,16850,120
|
|
20240903,104400,3202150970,16860,16850,16860,16850,623
|
|
20240903,104300,3191651680,16850,16900,16900,16850,1234
|
|
20240903,104200,3170824330,16890,16900,16900,16890,236
|
|
20240903,104100,3166836560,16900,16890,16900,16890,2617
|
|
20240903,104000,3122616820,16900,16890,16900,16890,1435
|
|
20240903,103900,3098367340,16890,16870,16900,16870,6030
|
|
20240903,103800,2996551280,16860,16860,16870,16860,220
|
|
20240903,103700,2992842070,16870,16860,16870,16850,778
|
|
20240903,103600,2979725400,16850,16850,16850,16850,64
|
|
20240903,103500,2978647000,16860,16850,16860,16850,156
|
|
20240903,103400,2976018050,16850,16860,16860,16850,12
|
|
20240903,103300,2975815840,16860,16850,16860,16850,153
|
|
20240903,103200,2973236910,16850,16860,16860,16850,277
|
|
20240903,103100,2968569110,16850,16860,16870,16850,2780
|
|
20240903,103000,2921710360,16870,16870,16870,16860,139
|
|
20240903,102900,2919365850,16870,16860,16870,16860,554
|
|
20240903,102800,2910020460,16860,16870,16870,16860,161
|
|
20240903,102700,2907304430,16860,16860,16860,16860,41
|
|
20240903,102600,2906613170,16870,16860,16870,16860,238
|
|
20240903,102500,2902599690,16870,16870,16870,16860,474
|
|
20240903,102400,2894604440,16870,16870,16870,16860,719
|
|
20240903,102300,2882475390,16870,16870,16870,16860,75
|
|
20240903,102200,2881210620,16860,16860,16860,16860,724
|
|
20240903,102100,2869003980,16860,16850,16860,16850,187
|
|
20240903,102000,2865852050,16850,16870,16870,16850,642
|
|
20240903,101900,2855026310,16870,16880,16880,16870,896
|
|
20240903,101800,2839902370,16880,16860,16890,16860,4085
|
|
20240903,101700,2770973710,16860,16860,16870,16860,1039
|
|
20240903,101600,2753456070,16860,16850,16860,16850,536
|
|
20240903,101500,2744419370,16850,16860,16860,16850,582
|
|
20240903,101400,2734607330,16860,16860,16870,16860,588
|
|
20240903,101300,2724693570,16860,16870,16870,16860,312
|
|
20240903,101200,2719431310,16870,16860,16870,16860,1328
|
|
20240903,101100,2697038700,16860,16850,16860,16850,567
|
|
20240903,101000,2687481370,16860,16840,16860,16840,4195
|
|
20240903,100900,2616786860,16840,16850,16850,16840,105
|
|
20240903,100800,2615018090,16840,16840,16850,16840,136
|
|
20240903,100700,2612727840,16840,16840,16840,16840,65
|
|
20240903,100600,2611633240,16840,16840,16850,16840,91
|
|
20240903,100500,2610100410,16850,16850,16850,16840,508
|
|
20240903,100400,2601541350,16840,16850,16850,16840,936
|
|
20240903,100300,2585776130,16850,16850,16850,16840,212
|
|
20240903,100200,2582204420,16850,16840,16850,16830,1460
|
|
20240903,100100,2557616260,16830,16840,16840,16830,273
|
|
20240903,100000,2553020320,16840,16840,16850,16840,143
|
|
20240903,095900,2550612190,16840,16840,16850,16830,3485
|
|
20240903,095800,2491926740,16830,16840,16840,16830,277
|
|
20240903,095700,2487263580,16840,16830,16840,16830,599
|
|
20240903,095600,2477177260,16840,16840,16840,16830,253
|
|
20240903,095500,2472918230,16830,16830,16840,16830,545
|
|
20240903,095400,2463741280,16840,16850,16850,16830,296
|
|
20240903,095300,2458756530,16840,16840,16850,16830,1781
|
|
20240903,095200,2428764880,16840,16840,16850,16840,189
|
|
20240903,095100,2425581890,16850,16840,16850,16830,950
|
|
20240903,095000,2409585820,16850,16840,16850,16830,1744
|
|
20240903,094900,2380216590,16830,16830,16840,16830,2414
|
|
20240903,094800,2339587090,16830,16830,16840,16830,594
|
|
20240903,094700,2329589800,16840,16840,16850,16840,1226
|
|
20240903,094600,2308943950,16850,16840,16850,16840,335
|
|
20240903,094500,2303301930,16850,16840,16850,16840,294
|
|
20240903,094400,2298349050,16850,16840,16850,16840,1371
|
|
20240903,094300,2275261300,16840,16850,16850,16840,92
|
|
20240903,094200,2273711960,16850,16850,16850,16840,939
|
|
20240903,094100,2257897170,16850,16850,16860,16850,1698
|
|
20240903,094000,2229285250,16850,16850,16860,16850,574
|
|
20240903,093900,2219608180,16860,16850,16860,16850,131
|
|
20240903,093800,2217400040,16860,16860,16860,16850,184
|
|
20240903,093700,2214298960,16860,16860,16870,16850,1160
|
|
20240903,093600,2194745210,16860,16870,16870,16850,2211
|
|
20240903,093500,2157464420,16860,16870,16870,16860,1153
|
|
20240903,093400,2138015660,16870,16870,16870,16860,419
|
|
20240903,093300,2130947800,16870,16880,16880,16870,644
|
|
20240903,093200,2120082420,16880,16870,16880,16860,1730
|
|
20240903,093100,2090902230,16870,16860,16870,16860,1772
|
|
20240903,093000,2061018380,16860,16850,16860,16830,386
|
|
20240903,092900,2054513520,16830,16860,16860,16830,1841
|
|
20240903,092800,2023504970,16860,16850,16860,16840,1513
|
|
20240903,092700,1998010870,16850,16840,16850,16830,653
|
|
20240903,092600,1987014350,16840,16840,16850,16840,1211
|
|
20240903,092500,1966619740,16840,16830,16850,16830,1196
|
|
20240903,092400,1946477430,16830,16840,16840,16830,6307
|
|
20240903,092300,1840313310,16840,16840,16850,16840,686
|
|
20240903,092200,1828760080,16840,16870,16870,16840,2149
|
|
20240903,092100,1792544890,16870,16870,16870,16860,888
|
|
20240903,092000,1777571660,16870,16880,16880,16870,3814
|
|
20240903,091900,1713200200,16880,16900,16900,16880,719
|
|
20240903,091800,1701054700,16900,16890,16900,16890,1578
|
|
20240903,091700,1674393730,16880,16920,16920,16880,3128
|
|
20240903,091600,1621539040,16920,16930,16930,16910,4460
|
|
20240903,091500,1546078660,16920,16880,16920,16850,9613
|
|
20240903,091400,1383653490,16870,16860,16880,16850,3850
|
|
20240903,091300,1318721580,16860,16860,16860,16830,3642
|
|
20240903,091200,1257376280,16860,16880,16880,16840,3956
|
|
20240903,091100,1190679800,16880,16870,16880,16860,1323
|
|
20240903,091000,1168356590,16870,16880,16890,16860,2383
|
|
20240903,090900,1128156430,16880,16850,16890,16850,5213
|
|
20240903,090800,1040184070,16850,16850,16860,16840,1480
|
|
20240903,090700,1015244620,16850,16860,16860,16840,1540
|
|
20240903,090600,989296120,16850,16870,16880,16850,2195
|
|
20240903,090500,952281190,16880,16900,16900,16860,3991
|
|
20240903,090400,884887600,16900,16890,16920,16820,12399
|
|
20240903,090300,675487960,16820,16840,16900,16820,11865
|
|
20240903,090200,475552140,16840,16770,16840,16770,9188
|
|
20240903,090100,321108600,16770,16760,16790,16750,2480
|
|
20240903,090000,279514990,16760,16710,16810,16710,16709
|