597 lines
32 KiB
CSV
597 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,185400,22444043460,16370,16370,16370,16370,56926
|
|
20240904,185300,22444043460,16370,16370,16370,16370,0
|
|
20240904,185200,22444043460,16370,16370,16370,16370,0
|
|
20240904,185100,22444043460,16370,16370,16370,16370,0
|
|
20240904,185000,22444043460,16370,16370,16370,16370,0
|
|
20240904,184900,22444043460,16370,16370,16370,16370,0
|
|
20240904,184800,22444043460,16370,16370,16370,16370,0
|
|
20240904,184700,22444043460,16370,16370,16370,16370,0
|
|
20240904,184600,22444043460,16370,16370,16370,16370,0
|
|
20240904,184500,22444043460,16370,16370,16370,16370,0
|
|
20240904,184400,22444043460,16370,16370,16370,16370,0
|
|
20240904,184300,22444043460,16370,16370,16370,16370,0
|
|
20240904,184200,22444043460,16370,16370,16370,16370,0
|
|
20240904,184100,22444043460,16370,16370,16370,16370,0
|
|
20240904,184000,22444043460,16370,16370,16370,16370,0
|
|
20240904,183900,22444043460,16370,16370,16370,16370,0
|
|
20240904,183800,22444043460,16370,16370,16370,16370,0
|
|
20240904,183700,22444043460,16370,16370,16370,16370,0
|
|
20240904,183600,22444043460,16370,16370,16370,16370,0
|
|
20240904,183500,22444043460,16370,16370,16370,16370,0
|
|
20240904,183400,22444043460,16370,16370,16370,16370,0
|
|
20240904,183300,22444043460,16370,16370,16370,16370,0
|
|
20240904,183200,22444043460,16370,16370,16370,16370,0
|
|
20240904,183100,22444043460,16370,16370,16370,16370,0
|
|
20240904,183000,22444043460,16370,16370,16370,16370,0
|
|
20240904,182900,22444043460,16370,16370,16370,16370,0
|
|
20240904,182800,22444043460,16370,16370,16370,16370,0
|
|
20240904,182700,22444043460,16370,16370,16370,16370,0
|
|
20240904,182600,22444043460,16370,16370,16370,16370,0
|
|
20240904,182500,22444043460,16370,16370,16370,16370,0
|
|
20240904,182400,22444043460,16370,16370,16370,16370,56926
|
|
20240904,182300,22444043460,16370,16370,16370,16370,0
|
|
20240904,182200,22444043460,16370,16370,16370,16370,0
|
|
20240904,182100,22444043460,16370,16370,16370,16370,0
|
|
20240904,182000,22444043460,16370,16370,16370,16370,0
|
|
20240904,181900,22444043460,16370,16370,16370,16370,0
|
|
20240904,181800,22444043460,16370,16370,16370,16370,0
|
|
20240904,181700,22444043460,16370,16370,16370,16370,0
|
|
20240904,181600,22444043460,16370,16370,16370,16370,0
|
|
20240904,181500,22444043460,16370,16370,16370,16370,0
|
|
20240904,181400,22444043460,16370,16370,16370,16370,0
|
|
20240904,181300,22444043460,16370,16370,16370,16370,0
|
|
20240904,181200,22444043460,16370,16370,16370,16370,0
|
|
20240904,181100,22444043460,16370,16370,16370,16370,0
|
|
20240904,181000,22444043460,16370,16370,16370,16370,0
|
|
20240904,180900,22444043460,16370,16370,16370,16370,0
|
|
20240904,180800,22444043460,16370,16370,16370,16370,0
|
|
20240904,180700,22444043460,16370,16370,16370,16370,0
|
|
20240904,180600,22444043460,16370,16370,16370,16370,0
|
|
20240904,180500,22444043460,16370,16370,16370,16370,0
|
|
20240904,180400,22444043460,16370,16370,16370,16370,0
|
|
20240904,180300,22444043460,16370,16370,16370,16370,0
|
|
20240904,180200,22444043460,16370,16370,16370,16370,0
|
|
20240904,180100,22444043460,16370,16370,16370,16370,0
|
|
20240904,180000,22444043460,16370,16370,16370,16370,0
|
|
20240904,175900,22444043460,16370,16370,16370,16370,0
|
|
20240904,175800,22444043460,16370,16370,16370,16370,0
|
|
20240904,175700,22444043460,16370,16370,16370,16370,0
|
|
20240904,175600,22444043460,16370,16370,16370,16370,0
|
|
20240904,175500,22444043460,16370,16370,16370,16370,0
|
|
20240904,175400,22444043460,16370,16370,16370,16370,56926
|
|
20240904,175300,22444043460,16370,16370,16370,16370,0
|
|
20240904,175200,22444043460,16370,16370,16370,16370,0
|
|
20240904,175100,22444043460,16370,16370,16370,16370,0
|
|
20240904,175000,22444043460,16370,16370,16370,16370,0
|
|
20240904,174900,22444043460,16370,16370,16370,16370,0
|
|
20240904,174800,22444043460,16370,16370,16370,16370,0
|
|
20240904,174700,22444043460,16370,16370,16370,16370,0
|
|
20240904,174600,22444043460,16370,16370,16370,16370,0
|
|
20240904,174500,22444043460,16370,16370,16370,16370,0
|
|
20240904,174400,22444043460,16370,16370,16370,16370,0
|
|
20240904,174300,22444043460,16370,16370,16370,16370,0
|
|
20240904,174200,22444043460,16370,16370,16370,16370,0
|
|
20240904,174100,22444043460,16370,16370,16370,16370,0
|
|
20240904,174000,22444043460,16370,16370,16370,16370,0
|
|
20240904,173900,22444043460,16370,16370,16370,16370,0
|
|
20240904,173800,22444043460,16370,16370,16370,16370,0
|
|
20240904,173700,22444043460,16370,16370,16370,16370,0
|
|
20240904,173600,22444043460,16370,16370,16370,16370,0
|
|
20240904,173500,22444043460,16370,16370,16370,16370,0
|
|
20240904,173400,22444043460,16370,16370,16370,16370,0
|
|
20240904,173300,22444043460,16370,16370,16370,16370,0
|
|
20240904,173200,22444043460,16370,16370,16370,16370,0
|
|
20240904,173100,22444043460,16370,16370,16370,16370,0
|
|
20240904,173000,22444043460,16370,16370,16370,16370,0
|
|
20240904,172900,22444043460,16370,16370,16370,16370,0
|
|
20240904,172800,22444043460,16370,16370,16370,16370,0
|
|
20240904,172700,22444043460,16370,16370,16370,16370,0
|
|
20240904,172600,22444043460,16370,16370,16370,16370,0
|
|
20240904,172500,22444043460,16370,16370,16370,16370,0
|
|
20240904,172400,22444043460,16370,16370,16370,16370,56926
|
|
20240904,172300,22444043460,16370,16370,16370,16370,0
|
|
20240904,172200,22444043460,16370,16370,16370,16370,0
|
|
20240904,172100,22444043460,16370,16370,16370,16370,0
|
|
20240904,172000,22444043460,16370,16370,16370,16370,0
|
|
20240904,171900,22444043460,16370,16370,16370,16370,0
|
|
20240904,171800,22444043460,16370,16370,16370,16370,0
|
|
20240904,171700,22444043460,16370,16370,16370,16370,0
|
|
20240904,171600,22444043460,16370,16370,16370,16370,0
|
|
20240904,171500,22444043460,16370,16370,16370,16370,0
|
|
20240904,171400,22444043460,16370,16370,16370,16370,0
|
|
20240904,171300,22444043460,16370,16370,16370,16370,0
|
|
20240904,171200,22444043460,16370,16370,16370,16370,0
|
|
20240904,171100,22444043460,16370,16370,16370,16370,0
|
|
20240904,171000,22444043460,16370,16370,16370,16370,0
|
|
20240904,170900,22444043460,16370,16370,16370,16370,0
|
|
20240904,170800,22444043460,16370,16370,16370,16370,0
|
|
20240904,170700,22444043460,16370,16370,16370,16370,0
|
|
20240904,170600,22444043460,16370,16370,16370,16370,0
|
|
20240904,170500,22444043460,16370,16370,16370,16370,0
|
|
20240904,170400,22444043460,16370,16370,16370,16370,0
|
|
20240904,170300,22444043460,16370,16370,16370,16370,0
|
|
20240904,170200,22444043460,16370,16370,16370,16370,0
|
|
20240904,170100,22444043460,16370,16370,16370,16370,0
|
|
20240904,170000,22444043460,16370,16370,16370,16370,0
|
|
20240904,165900,22444043460,16370,16370,16370,16370,0
|
|
20240904,165800,22444043460,16370,16370,16370,16370,0
|
|
20240904,165700,22444043460,16370,16370,16370,16370,0
|
|
20240904,165600,22444043460,16370,16370,16370,16370,0
|
|
20240904,165500,22444043460,16370,16370,16370,16370,0
|
|
20240904,165400,22444043460,16370,16370,16370,16370,56926
|
|
20240904,165300,22444043460,16370,16370,16370,16370,0
|
|
20240904,165200,22444043460,16370,16370,16370,16370,0
|
|
20240904,165100,22444043460,16370,16370,16370,16370,0
|
|
20240904,165000,22444043460,16370,16370,16370,16370,0
|
|
20240904,164900,22444043460,16370,16370,16370,16370,0
|
|
20240904,164800,22444043460,16370,16370,16370,16370,0
|
|
20240904,164700,22444043460,16370,16370,16370,16370,0
|
|
20240904,164600,22444043460,16370,16370,16370,16370,0
|
|
20240904,164500,22444043460,16370,16370,16370,16370,0
|
|
20240904,164400,22444043460,16370,16370,16370,16370,0
|
|
20240904,164300,22444043460,16370,16370,16370,16370,0
|
|
20240904,164200,22444043460,16370,16370,16370,16370,0
|
|
20240904,164100,22444043460,16370,16370,16370,16370,0
|
|
20240904,164000,22444043460,16370,16370,16370,16370,0
|
|
20240904,163900,22444043460,16370,16370,16370,16370,0
|
|
20240904,163800,22444043460,16370,16370,16370,16370,0
|
|
20240904,163700,22444043460,16370,16370,16370,16370,0
|
|
20240904,163600,22444043460,16370,16370,16370,16370,0
|
|
20240904,163500,22444043460,16370,16370,16370,16370,0
|
|
20240904,163400,22444043460,16370,16370,16370,16370,0
|
|
20240904,163300,22444043460,16370,16370,16370,16370,0
|
|
20240904,163200,22444043460,16370,16370,16370,16370,0
|
|
20240904,163100,22444043460,16370,16370,16370,16370,0
|
|
20240904,163000,22444043460,16370,16370,16370,16370,0
|
|
20240904,162900,22444043460,16370,16370,16370,16370,0
|
|
20240904,162800,22444043460,16370,16370,16370,16370,0
|
|
20240904,162700,22444043460,16370,16370,16370,16370,0
|
|
20240904,162600,22444043460,16370,16370,16370,16370,0
|
|
20240904,162500,22444043460,16370,16370,16370,16370,0
|
|
20240904,162400,22444043460,16370,16370,16370,16370,56926
|
|
20240904,162300,22444043460,16370,16370,16370,16370,0
|
|
20240904,162200,22444043460,16370,16370,16370,16370,0
|
|
20240904,162100,22444043460,16370,16370,16370,16370,0
|
|
20240904,162000,22444043460,16370,16370,16370,16370,0
|
|
20240904,161900,22444043460,16370,16370,16370,16370,0
|
|
20240904,161800,22444043460,16370,16370,16370,16370,0
|
|
20240904,161700,22444043460,16370,16370,16370,16370,0
|
|
20240904,161600,22444043460,16370,16370,16370,16370,0
|
|
20240904,161500,22444043460,16370,16370,16370,16370,0
|
|
20240904,161400,22444043460,16370,16370,16370,16370,0
|
|
20240904,161300,22444043460,16370,16370,16370,16370,0
|
|
20240904,161200,22444043460,16370,16370,16370,16370,0
|
|
20240904,161100,22444043460,16370,16370,16370,16370,0
|
|
20240904,161000,22444043460,16370,16370,16370,16370,0
|
|
20240904,160900,22444043460,16370,16370,16370,16370,0
|
|
20240904,160800,22444043460,16370,16370,16370,16370,0
|
|
20240904,160700,22444043460,16370,16370,16370,16370,0
|
|
20240904,160600,22444043460,16370,16370,16370,16370,0
|
|
20240904,160500,22444043460,16370,16370,16370,16370,0
|
|
20240904,160400,22444043460,16370,16370,16370,16370,0
|
|
20240904,160300,22444043460,16370,16370,16370,16370,0
|
|
20240904,160200,22444043460,16370,16370,16370,16370,0
|
|
20240904,160100,22444043460,16370,16370,16370,16370,0
|
|
20240904,160000,22444043460,16370,16370,16370,16370,0
|
|
20240904,155900,22444043460,16370,16370,16370,16370,0
|
|
20240904,155800,22444043460,16370,16370,16370,16370,0
|
|
20240904,155700,22444043460,16370,16370,16370,16370,0
|
|
20240904,155600,22444043460,16370,16370,16370,16370,0
|
|
20240904,155500,22444043460,16370,16370,16370,16370,0
|
|
20240904,155400,22444043460,16370,16370,16370,16370,56926
|
|
20240904,155300,22444043460,16370,16370,16370,16370,0
|
|
20240904,155200,22444043460,16370,16370,16370,16370,0
|
|
20240904,155100,22444043460,16370,16370,16370,16370,0
|
|
20240904,155000,22444043460,16370,16370,16370,16370,0
|
|
20240904,154900,22444043460,16370,16370,16370,16370,0
|
|
20240904,154800,22444043460,16370,16370,16370,16370,0
|
|
20240904,154700,22444043460,16370,16370,16370,16370,0
|
|
20240904,154600,22444043460,16370,16370,16370,16370,0
|
|
20240904,154500,22444043460,16370,16370,16370,16370,0
|
|
20240904,154400,22444043460,16370,16370,16370,16370,0
|
|
20240904,154300,22444043460,16370,16370,16370,16370,0
|
|
20240904,154200,22444043460,16370,16370,16370,16370,0
|
|
20240904,154100,22444043460,16370,16370,16370,16370,0
|
|
20240904,154000,22444043460,16370,16370,16370,16370,0
|
|
20240904,153900,22444043460,16370,16370,16370,16370,0
|
|
20240904,153800,22444043460,16370,16370,16370,16370,0
|
|
20240904,153700,22444043460,16370,16370,16370,16370,0
|
|
20240904,153600,22444043460,16370,16370,16370,16370,0
|
|
20240904,153500,22444043460,16370,16370,16370,16370,0
|
|
20240904,153400,22444043460,16370,16370,16370,16370,0
|
|
20240904,153300,22444043460,16370,16370,16370,16370,0
|
|
20240904,153200,22444043460,16370,16370,16370,16370,0
|
|
20240904,153100,22444043460,16370,16370,16370,16370,0
|
|
20240904,153000,22444043460,16370,16370,16370,16370,56926
|
|
20240904,152900,21512164840,16380,16380,16380,16380,0
|
|
20240904,152800,21512164840,16380,16380,16380,16380,0
|
|
20240904,152700,21512164840,16380,16380,16380,16380,0
|
|
20240904,152600,21512164840,16380,16380,16380,16380,0
|
|
20240904,152500,21512164840,16380,16380,16380,16380,0
|
|
20240904,152400,21512164840,16380,16380,16380,16380,0
|
|
20240904,152300,21512164840,16380,16380,16380,16380,0
|
|
20240904,152200,21512164840,16380,16380,16380,16380,0
|
|
20240904,152100,21512164840,16380,16380,16380,16380,0
|
|
20240904,152000,21512164840,16380,16380,16380,16380,0
|
|
20240904,151900,21512164840,16380,16370,16400,16340,17127
|
|
20240904,151800,21231526780,16370,16320,16370,16320,5793
|
|
20240904,151700,21136883180,16330,16320,16330,16320,2005
|
|
20240904,151600,21104153880,16320,16330,16330,16320,5003
|
|
20240904,151500,21022482200,16330,16340,16340,16330,3184
|
|
20240904,151400,20970485310,16340,16350,16360,16340,10928
|
|
20240904,151300,20791831830,16360,16350,16360,16350,3088
|
|
20240904,151200,20741340220,16350,16350,16360,16330,7598
|
|
20240904,151100,20617132440,16350,16350,16350,16340,3369
|
|
20240904,151000,20562069240,16350,16350,16350,16340,1234
|
|
20240904,150900,20541902490,16340,16340,16340,16330,3544
|
|
20240904,150800,20484014000,16330,16320,16340,16320,3491
|
|
20240904,150700,20427018690,16320,16330,16340,16320,1838
|
|
20240904,150600,20397021300,16340,16330,16350,16320,3846
|
|
20240904,150500,20334210240,16340,16330,16340,16320,3115
|
|
20240904,150400,20283322570,16330,16320,16350,16320,2789
|
|
20240904,150300,20237773570,16320,16310,16320,16310,2810
|
|
20240904,150200,20191934210,16320,16290,16320,16290,2989
|
|
20240904,150100,20143190220,16290,16290,16300,16290,2949
|
|
20240904,150000,20095128880,16290,16310,16310,16290,2015
|
|
20240904,145900,20062291980,16310,16290,16310,16280,8608
|
|
20240904,145800,19922059310,16290,16290,16300,16280,2153
|
|
20240904,145700,19886996020,16280,16280,16290,16270,3193
|
|
20240904,145600,19835006650,16290,16270,16290,16270,3195
|
|
20240904,145500,19782992140,16270,16270,16290,16270,1960
|
|
20240904,145400,19751091090,16280,16280,16280,16260,2304
|
|
20240904,145300,19713619620,16280,16290,16290,16260,3226
|
|
20240904,145200,19661103240,16280,16280,16280,16260,8649
|
|
20240904,145100,19520393280,16270,16270,16280,16250,15317
|
|
20240904,145000,19271321600,16270,16280,16290,16270,4439
|
|
20240904,144900,19199069350,16290,16290,16290,16280,2549
|
|
20240904,144800,19157567430,16290,16300,16300,16280,6189
|
|
20240904,144700,19056709720,16300,16310,16310,16300,3011
|
|
20240904,144600,19007626000,16300,16300,16310,16300,2227
|
|
20240904,144500,18971317980,16310,16290,16310,16280,4724
|
|
20240904,144400,18894351150,16280,16280,16290,16280,6957
|
|
20240904,144300,18781084210,16290,16290,16300,16280,1745
|
|
20240904,144200,18752659910,16280,16280,16300,16280,2688
|
|
20240904,144100,18708895280,16300,16300,16300,16280,1872
|
|
20240904,144000,18678406810,16290,16290,16320,16280,2217
|
|
20240904,143900,18642271280,16280,16290,16300,16280,3003
|
|
20240904,143800,18593368690,16290,16290,16290,16280,2374
|
|
20240904,143700,18554714800,16280,16270,16290,16270,2398
|
|
20240904,143600,18515680540,16270,16280,16290,16270,3579
|
|
20240904,143500,18457432240,16270,16270,16280,16270,5527
|
|
20240904,143400,18367488370,16270,16280,16280,16260,2896
|
|
20240904,143300,18320356450,16270,16270,16290,16260,2225
|
|
20240904,143200,18284146970,16270,16290,16290,16260,5390
|
|
20240904,143100,18196453750,16280,16290,16300,16280,1864
|
|
20240904,143000,18166102770,16280,16290,16310,16280,2903
|
|
20240904,142900,18118830330,16290,16290,16300,16280,1944
|
|
20240904,142800,18087162900,16290,16290,16320,16280,1814
|
|
20240904,142700,18057604080,16290,16280,16290,16270,2344
|
|
20240904,142600,18019438800,16290,16260,16290,16260,1625
|
|
20240904,142500,17992988960,16290,16270,16320,16260,5843
|
|
20240904,142400,17897855540,16270,16260,16270,16260,4899
|
|
20240904,142300,17818169620,16260,16260,16270,16260,2272
|
|
20240904,142200,17781226410,16270,16260,16270,16260,2122
|
|
20240904,142100,17746718350,16270,16270,16280,16260,2181
|
|
20240904,142000,17711232290,16270,16270,16280,16270,2490
|
|
20240904,141900,17670717970,16280,16280,16290,16270,3451
|
|
20240904,141800,17614534120,16280,16270,16280,16260,3107
|
|
20240904,141700,17563970610,16260,16280,16290,16260,7572
|
|
20240904,141600,17440761130,16280,16290,16290,16280,2442
|
|
20240904,141500,17400998850,16290,16310,16340,16280,18361
|
|
20240904,141400,17101749870,16310,16300,16310,16300,1741
|
|
20240904,141300,17073365400,16300,16320,16320,16300,2605
|
|
20240904,141200,17030886520,16330,16300,16330,16300,1840
|
|
20240904,141100,17000880580,16310,16310,16320,16300,2353
|
|
20240904,141000,16962503350,16320,16310,16320,16310,2934
|
|
20240904,140900,16914642940,16320,16310,16320,16310,2632
|
|
20240904,140800,16871710970,16320,16320,16320,16310,1993
|
|
20240904,140700,16839191500,16310,16310,16320,16310,3377
|
|
20240904,140600,16784112470,16310,16340,16340,16310,8028
|
|
20240904,140500,16653032030,16340,16360,16370,16340,4923
|
|
20240904,140400,16572529250,16360,16350,16360,16350,4663
|
|
20240904,140300,16496262440,16350,16360,16370,16350,4143
|
|
20240904,140200,16428494360,16360,16390,16390,16360,8954
|
|
20240904,140100,16281889470,16380,16390,16400,16380,1445
|
|
20240904,140000,16258208810,16390,16390,16400,16380,2925
|
|
20240904,135900,16210268060,16400,16390,16400,16390,594
|
|
20240904,135800,16200530940,16390,16400,16400,16390,192
|
|
20240904,135700,16197383770,16400,16390,16400,16380,4185
|
|
20240904,135600,16128778140,16380,16380,16380,16380,389
|
|
20240904,135500,16122406320,16380,16380,16390,16380,908
|
|
20240904,135400,16107532860,16390,16380,16390,16380,750
|
|
20240904,135300,16095246500,16390,16380,16390,16380,3933
|
|
20240904,135200,16030788180,16380,16380,16390,16380,821
|
|
20240904,135100,16017339590,16380,16390,16390,16380,967
|
|
20240904,135000,16001495660,16380,16370,16380,16370,1601
|
|
20240904,134900,15975272060,16370,16370,16380,16370,435
|
|
20240904,134800,15968150710,16370,16370,16380,16370,634
|
|
20240904,134700,15957772120,16380,16400,16400,16370,4120
|
|
20240904,134600,15890270790,16390,16390,16390,16390,408
|
|
20240904,134500,15883583670,16400,16390,16400,16390,2231
|
|
20240904,134400,15847013590,16400,16380,16400,16380,1738
|
|
20240904,134300,15818526780,16380,16380,16390,16380,833
|
|
20240904,134200,15804876030,16380,16380,16390,16370,889
|
|
20240904,134100,15790314520,16370,16380,16380,16370,383
|
|
20240904,134000,15784043520,16370,16380,16390,16370,855
|
|
20240904,133900,15770043680,16380,16390,16390,16380,515
|
|
20240904,133800,15761607970,16390,16370,16390,16370,359
|
|
20240904,133700,15755728550,16380,16380,16380,16360,4813
|
|
20240904,133600,15676908030,16380,16390,16400,16380,1764
|
|
20240904,133500,15648012030,16380,16370,16390,16370,629
|
|
20240904,133400,15637708890,16380,16380,16380,16370,324
|
|
20240904,133300,15632404540,16380,16370,16380,16360,3065
|
|
20240904,133200,15582233320,16370,16370,16370,16360,479
|
|
20240904,133100,15574396180,16360,16360,16370,16360,877
|
|
20240904,133000,15560048450,16360,16360,16370,16360,474
|
|
20240904,132900,15552292160,16360,16370,16370,16360,1789
|
|
20240904,132800,15523013700,16360,16380,16380,16360,3087
|
|
20240904,132700,15472481770,16370,16370,16380,16370,2090
|
|
20240904,132600,15438257280,16380,16400,16400,16370,6196
|
|
20240904,132500,15336722490,16400,16400,16400,16390,605
|
|
20240904,132400,15326804620,16390,16380,16400,16380,473
|
|
20240904,132300,15319053120,16380,16380,16390,16380,740
|
|
20240904,132200,15306931910,16370,16370,16380,16370,2874
|
|
20240904,132100,15259857460,16380,16370,16380,16370,1128
|
|
20240904,132000,15241385220,16380,16370,16380,16370,1216
|
|
20240904,131900,15221477780,16370,16380,16380,16370,1227
|
|
20240904,131800,15201387310,16380,16370,16380,16370,1513
|
|
20240904,131700,15176608090,16370,16370,16380,16370,113
|
|
20240904,131600,15174758270,16370,16370,16380,16370,493
|
|
20240904,131500,15166686730,16380,16400,16400,16370,3295
|
|
20240904,131400,15112668270,16410,16390,16410,16390,2521
|
|
20240904,131300,15071321990,16400,16390,16400,16390,369
|
|
20240904,131200,15065272720,16400,16390,16400,16390,2009
|
|
20240904,131100,15032327280,16390,16390,16400,16390,231
|
|
20240904,131000,15028541130,16400,16390,16400,16390,444
|
|
20240904,130900,15021263940,16400,16390,16400,16390,387
|
|
20240904,130800,15014920340,16400,16390,16400,16390,501
|
|
20240904,130700,15006708140,16390,16390,16400,16390,1614
|
|
20240904,130600,14980254650,16400,16390,16400,16380,1058
|
|
20240904,130500,14962915120,16380,16360,16380,16360,7703
|
|
20240904,130400,14836771230,16360,16370,16370,16360,877
|
|
20240904,130300,14822423480,16360,16370,16370,16360,667
|
|
20240904,130200,14811511340,16360,16360,16370,16360,1418
|
|
20240904,130100,14788308700,16360,16360,16370,16360,585
|
|
20240904,130000,14778734860,16370,16370,16370,16360,1184
|
|
20240904,125900,14759362950,16370,16370,16380,16370,211
|
|
20240904,125800,14755908170,16380,16370,16380,16370,1161
|
|
20240904,125700,14736898850,16390,16350,16390,16350,1505
|
|
20240904,125600,14712274420,16350,16360,16360,16350,1519
|
|
20240904,125500,14687438370,16350,16360,16360,16350,1521
|
|
20240904,125400,14662557250,16360,16390,16390,16360,2356
|
|
20240904,125300,14623976360,16390,16380,16390,16380,2624
|
|
20240904,125200,14580971370,16360,16370,16380,16360,3517
|
|
20240904,125100,14523396460,16370,16380,16380,16370,2046
|
|
20240904,125000,14489900630,16380,16380,16390,16380,1118
|
|
20240904,124900,14471585950,16380,16380,16390,16380,957
|
|
20240904,124800,14455908230,16380,16390,16390,16380,211
|
|
20240904,124700,14452451050,16390,16390,16390,16380,1981
|
|
20240904,124600,14419987270,16400,16370,16400,16370,2728
|
|
20240904,124500,14375290390,16380,16380,16380,16370,1994
|
|
20240904,124400,14342636630,16370,16370,16380,16370,655
|
|
20240904,124300,14331913910,16370,16370,16380,16370,344
|
|
20240904,124200,14326282430,16380,16380,16380,16360,1507
|
|
20240904,124100,14301602690,16360,16360,16390,16360,853
|
|
20240904,124000,14287640700,16340,16350,16390,16340,5946
|
|
20240904,123900,14190295670,16350,16330,16350,16330,678
|
|
20240904,123800,14179222410,16330,16340,16340,16320,3705
|
|
20240904,123700,14118699750,16330,16330,16340,16330,308
|
|
20240904,123600,14113669790,16340,16340,16340,16330,659
|
|
20240904,123500,14102904870,16340,16330,16340,16330,660
|
|
20240904,123400,14092126900,16330,16330,16330,16310,702
|
|
20240904,123300,14080668920,16320,16340,16340,16320,802
|
|
20240904,123200,14067570280,16350,16340,16350,16340,384
|
|
20240904,123100,14061294740,16350,16340,16350,16320,2360
|
|
20240904,123000,14022750310,16350,16350,16350,16340,479
|
|
20240904,122900,14014920820,16350,16350,16350,16310,4350
|
|
20240904,122800,13943873280,16340,16350,16350,16340,281
|
|
20240904,122700,13939281170,16340,16340,16350,16340,269
|
|
20240904,122600,13934883810,16350,16330,16350,16320,2429
|
|
20240904,122500,13895215290,16320,16300,16330,16300,728
|
|
20240904,122400,13883333850,16310,16300,16310,16300,3850
|
|
20240904,122300,13820574940,16300,16320,16320,16300,2219
|
|
20240904,122200,13784387440,16310,16320,16320,16310,423
|
|
20240904,122100,13777488080,16320,16300,16320,16300,737
|
|
20240904,122000,13765467610,16310,16320,16330,16300,2192
|
|
20240904,121900,13729703310,16330,16320,16330,16310,815
|
|
20240904,121800,13716402920,16320,16300,16320,16300,395
|
|
20240904,121700,13709963300,16300,16310,16330,16290,1995
|
|
20240904,121600,13677443310,16320,16310,16320,16300,757
|
|
20240904,121500,13665093310,16310,16300,16310,16300,1230
|
|
20240904,121400,13645032860,16300,16300,16320,16290,1730
|
|
20240904,121300,13616838420,16300,16300,16310,16290,507
|
|
20240904,121200,13608572680,16300,16300,16300,16290,1649
|
|
20240904,121100,13581694570,16300,16280,16300,16280,8130
|
|
20240904,121000,13449253800,16280,16280,16290,16280,1533
|
|
20240904,120900,13424296470,16280,16280,16280,16270,3135
|
|
20240904,120800,13373259510,16270,16280,16280,16270,908
|
|
20240904,120700,13358479590,16280,16280,16280,16280,628
|
|
20240904,120600,13348255750,16280,16280,16280,16280,2939
|
|
20240904,120500,13300408830,16290,16290,16290,16280,1676
|
|
20240904,120400,13273123390,16280,16280,16290,16280,1519
|
|
20240904,120300,13248393830,16280,16290,16290,16280,236
|
|
20240904,120200,13244549570,16300,16300,16310,16290,5616
|
|
20240904,120100,13153036310,16300,16300,16310,16300,411
|
|
20240904,120000,13146335900,16310,16300,16310,16300,1136
|
|
20240904,115900,13127817200,16300,16300,16310,16300,1164
|
|
20240904,115800,13108842620,16300,16310,16310,16300,1350
|
|
20240904,115700,13086835600,16310,16310,16320,16300,971
|
|
20240904,115600,13070997800,16310,16310,16320,16300,777
|
|
20240904,115500,13058327100,16300,16310,16310,16300,1120
|
|
20240904,115400,13040063740,16310,16310,16320,16300,546
|
|
20240904,115300,13031159140,16310,16310,16310,16300,1043
|
|
20240904,115200,13014149070,16310,16310,16320,16310,118
|
|
20240904,115100,13012224180,16320,16310,16320,16300,416
|
|
20240904,115000,13005442330,16310,16320,16320,16300,2326
|
|
20240904,114900,12967505040,16320,16310,16320,16310,60
|
|
20240904,114800,12966526240,16310,16300,16310,16300,3667
|
|
20240904,114700,12906724260,16310,16310,16310,16300,986
|
|
20240904,114600,12890646630,16300,16320,16320,16300,3985
|
|
20240904,114500,12825674240,16320,16320,16320,16310,2723
|
|
20240904,114400,12781260910,16320,16310,16320,16310,1420
|
|
20240904,114300,12758089570,16310,16320,16320,16310,326
|
|
20240904,114200,12752770050,16320,16320,16320,16310,2583
|
|
20240904,114100,12710616430,16320,16330,16330,16320,1368
|
|
20240904,114000,12688289580,16330,16330,16340,16320,2135
|
|
20240904,113900,12653427290,16330,16340,16340,16330,3193
|
|
20240904,113800,12601260600,16330,16340,16340,16330,426
|
|
20240904,113700,12594303790,16330,16340,16340,16330,1142
|
|
20240904,113600,12575654840,16340,16340,16340,16330,807
|
|
20240904,113500,12562472090,16340,16330,16340,16330,350
|
|
20240904,113400,12556756530,16330,16330,16340,16330,2980
|
|
20240904,113300,12508092880,16330,16330,16340,16330,973
|
|
20240904,113200,12492203540,16330,16350,16360,16330,704
|
|
20240904,113100,12480698140,16340,16330,16340,16330,759
|
|
20240904,113000,12468296990,16330,16350,16360,16330,8482
|
|
20240904,112900,12329649980,16350,16360,16360,16350,737
|
|
20240904,112800,12317595260,16350,16350,16360,16350,1020
|
|
20240904,112700,12300911450,16360,16360,16360,16350,1131
|
|
20240904,112600,12282409340,16360,16350,16360,16350,215
|
|
20240904,112500,12278893340,16360,16350,16360,16350,606
|
|
20240904,112400,12268983970,16350,16350,16360,16350,276
|
|
20240904,112300,12264470050,16360,16350,16360,16350,469
|
|
20240904,112200,12256801730,16360,16350,16360,16350,395
|
|
20240904,112100,12250340920,16350,16360,16360,16350,819
|
|
20240904,112000,12236944380,16360,16350,16360,16350,995
|
|
20240904,111900,12220674080,16350,16350,16360,16350,1080
|
|
20240904,111800,12203010130,16360,16370,16370,16360,1422
|
|
20240904,111700,12179743230,16370,16350,16370,16350,2095
|
|
20240904,111600,12145467010,16350,16350,16360,16350,1594
|
|
20240904,111500,12119393320,16350,16350,16360,16350,1025
|
|
20240904,111400,12102634410,16350,16340,16360,16340,216
|
|
20240904,111300,12099102750,16340,16360,16360,16340,2265
|
|
20240904,111200,12062070840,16350,16380,16380,16350,2938
|
|
20240904,111100,12014001090,16380,16370,16390,16360,3456
|
|
20240904,111000,11957419110,16370,16380,16390,16370,1251
|
|
20240904,110900,11936928680,16380,16390,16390,16380,593
|
|
20240904,110800,11927215100,16380,16400,16400,16380,8844
|
|
20240904,110700,11782189300,16400,16400,16410,16400,1479
|
|
20240904,110600,11757933030,16400,16410,16410,16400,306
|
|
20240904,110500,11752914050,16410,16420,16420,16400,4460
|
|
20240904,110400,11679726410,16420,16410,16420,16410,1191
|
|
20240904,110300,11660181280,16410,16420,16420,16410,1758
|
|
20240904,110200,11631320320,16410,16410,16420,16410,1178
|
|
20240904,110100,11611988200,16420,16420,16420,16410,2484
|
|
20240904,110000,11571219720,16410,16420,16420,16410,735
|
|
20240904,105900,11559154840,16410,16430,16430,16410,1702
|
|
20240904,105800,11531217820,16420,16430,16430,16420,407
|
|
20240904,105700,11524533480,16430,16430,16430,16420,864
|
|
20240904,105600,11510344750,16420,16420,16430,16420,580
|
|
20240904,105500,11500821040,16420,16420,16430,16420,946
|
|
20240904,105400,11485283470,16420,16440,16440,16420,5406
|
|
20240904,105300,11396462640,16430,16430,16440,16430,477
|
|
20240904,105200,11388624400,16430,16440,16440,16430,337
|
|
20240904,105100,11383085080,16430,16440,16440,16420,1010
|
|
20240904,105000,11366486950,16430,16430,16440,16430,562
|
|
20240904,104900,11357252090,16430,16430,16440,16430,610
|
|
20240904,104800,11347229750,16430,16440,16440,16420,2238
|
|
20240904,104700,11310461140,16440,16440,16440,16430,1154
|
|
20240904,104600,11291497140,16430,16440,16440,16430,661
|
|
20240904,104500,11280634170,16440,16410,16440,16410,600
|
|
20240904,104400,11270776310,16410,16410,16420,16410,651
|
|
20240904,104300,11260088020,16410,16410,16420,16400,1260
|
|
20240904,104200,11239407790,16400,16430,16430,16400,1015
|
|
20240904,104100,11222743820,16430,16460,16460,16420,1819
|
|
20240904,104000,11192839280,16460,16430,16460,16420,2563
|
|
20240904,103900,11150701930,16430,16410,16430,16410,901
|
|
20240904,103800,11135905670,16410,16400,16420,16400,2000
|
|
20240904,103700,11103085470,16400,16400,16410,16400,2098
|
|
20240904,103600,11068673690,16400,16370,16400,16370,2441
|
|
20240904,103500,11028683340,16370,16370,16380,16360,891
|
|
20240904,103400,11014098390,16370,16320,16380,16320,3603
|
|
20240904,103300,10955178760,16330,16320,16330,16310,892
|
|
20240904,103200,10940619760,16320,16320,16320,16310,1549
|
|
20240904,103100,10915341760,16320,16310,16330,16310,826
|
|
20240904,103000,10901857980,16310,16310,16320,16310,2195
|
|
20240904,102900,10866051060,16320,16280,16320,16280,798
|
|
20240904,102800,10853038710,16280,16270,16280,16260,2172
|
|
20240904,102700,10817698110,16260,16250,16270,16250,499
|
|
20240904,102600,10809587610,16250,16250,16250,16240,2668
|
|
20240904,102500,10766253670,16250,16260,16260,16240,13778
|
|
20240904,102400,10542291770,16260,16280,16280,16260,7296
|
|
20240904,102300,10423637280,16270,16290,16300,16270,2353
|
|
20240904,102200,10385324050,16290,16300,16300,16280,1403
|
|
20240904,102100,10362464590,16300,16260,16310,16260,2983
|
|
20240904,102000,10313872370,16260,16250,16260,16250,2995
|
|
20240904,101900,10265176680,16260,16260,16270,16250,2418
|
|
20240904,101800,10225859630,16260,16270,16270,16250,3720
|
|
20240904,101700,10165356210,16270,16250,16290,16250,5482
|
|
20240904,101600,10076230160,16260,16260,16260,16250,564
|
|
20240904,101500,10067062120,16260,16280,16290,16250,1970
|
|
20240904,101400,10035022180,16280,16270,16280,16250,1341
|
|
20240904,101300,10013208320,16260,16250,16290,16250,1512
|
|
20240904,101200,9988596780,16250,16240,16250,16230,3606
|
|
20240904,101100,9930041320,16240,16240,16240,16230,741
|
|
20240904,101000,9918009500,16240,16230,16240,16220,5117
|
|
20240904,100900,9834976530,16230,16240,16240,16230,1177
|
|
20240904,100800,9815873780,16230,16250,16250,16230,4545
|
|
20240904,100700,9742067100,16240,16270,16280,16240,3928
|
|
20240904,100600,9678213320,16270,16260,16280,16260,3160
|
|
20240904,100500,9626809840,16270,16240,16270,16240,1180
|
|
20240904,100400,9607625020,16260,16220,16260,16220,1731
|
|
20240904,100300,9579523370,16220,16220,16230,16210,2843
|
|
20240904,100200,9533410940,16230,16220,16230,16220,2508
|
|
20240904,100100,9492722480,16220,16250,16250,16210,20416
|
|
20240904,100000,9161486090,16250,16250,16270,16240,4311
|
|
20240904,095900,9091434170,16250,16250,16250,16240,7109
|
|
20240904,095800,8975928330,16250,16260,16260,16240,3833
|
|
20240904,095700,8913648680,16250,16260,16270,16250,5510
|
|
20240904,095600,8824083370,16270,16260,16270,16250,2950
|
|
20240904,095500,8776129010,16240,16280,16280,16240,11413
|
|
20240904,095400,8590574150,16280,16290,16290,16270,10541
|
|
20240904,095300,8418970880,16290,16310,16310,16280,8454
|
|
20240904,095200,8281174340,16320,16310,16320,16300,16937
|
|
20240904,095100,8005049420,16300,16320,16320,16300,9558
|
|
20240904,095000,7849163160,16320,16320,16320,16310,3340
|
|
20240904,094900,7794680630,16320,16330,16330,16310,5986
|
|
20240904,094800,7696993910,16330,16320,16330,16310,1457
|
|
20240904,094700,7673217980,16320,16320,16330,16310,1710
|
|
20240904,094600,7645314640,16320,16330,16330,16300,14972
|
|
20240904,094500,7401072240,16330,16340,16350,16320,13925
|
|
20240904,094400,7173639060,16350,16360,16360,16340,10896
|
|
20240904,094300,6995465990,16360,16350,16360,16350,1930
|
|
20240904,094200,6963899050,16360,16380,16380,16350,1959
|
|
20240904,094100,6931848230,16380,16360,16380,16360,3536
|
|
20240904,094000,6873974650,16360,16360,16360,16350,8344
|
|
20240904,093900,6737509920,16360,16370,16370,16350,13659
|
|
20240904,093800,6513989570,16370,16390,16390,16370,16205
|
|
20240904,093700,6248597870,16390,16390,16390,16380,3822
|
|
20240904,093600,6185972370,16380,16420,16420,16380,2918
|
|
20240904,093500,6138148450,16420,16400,16420,16380,5689
|
|
20240904,093400,6044894880,16390,16390,16400,16380,2377
|
|
20240904,093300,6005951030,16380,16400,16400,16380,14360
|
|
20240904,093200,5770636930,16400,16390,16400,16390,2352
|
|
20240904,093100,5732070920,16400,16390,16400,16380,7784
|
|
20240904,093000,5604535640,16390,16400,16400,16380,10672
|
|
20240904,092900,5429637540,16400,16410,16410,16390,7497
|
|
20240904,092800,5306717880,16400,16410,16410,16400,6944
|
|
20240904,092700,5192823270,16410,16420,16420,16400,2849
|
|
20240904,092600,5146066960,16410,16420,16420,16410,2452
|
|
20240904,092500,5105819330,16420,16430,16430,16410,7128
|
|
20240904,092400,4988798640,16420,16450,16450,16420,2053
|
|
20240904,092300,4955060860,16440,16450,16460,16430,3895
|
|
20240904,092200,4891016390,16450,16420,16450,16420,2371
|
|
20240904,092100,4852048440,16420,16420,16420,16410,1050
|
|
20240904,092000,4834807770,16420,16410,16420,16410,2263
|
|
20240904,091900,4797652640,16410,16400,16420,16390,2531
|
|
20240904,091800,4756141300,16400,16400,16410,16390,16010
|
|
20240904,091700,4493578550,16410,16440,16450,16400,7348
|
|
20240904,091600,4372942090,16450,16430,16450,16420,12303
|
|
20240904,091500,4170708130,16430,16410,16450,16400,4042
|
|
20240904,091400,4104323220,16410,16400,16450,16400,7244
|
|
20240904,091300,3985381120,16400,16400,16410,16380,10532
|
|
20240904,091200,3812746580,16400,16410,16410,16390,17414
|
|
20240904,091100,3527110000,16410,16470,16470,16400,33973
|
|
20240904,091000,2968807280,16460,16540,16540,16460,55875
|
|
20240904,090900,2047382510,16540,16540,16560,16520,7940
|
|
20240904,090800,1916087140,16540,16550,16560,16500,21249
|
|
20240904,090700,1565055640,16550,16560,16560,16540,6022
|
|
20240904,090600,1465405540,16560,16570,16570,16530,10180
|
|
20240904,090500,1296964080,16570,16670,16670,16570,8663
|
|
20240904,090400,1153019620,16660,16620,16670,16610,8772
|
|
20240904,090300,1007121850,16630,16580,16640,16550,7861
|
|
20240904,090200,876659320,16590,16580,16590,16520,5412
|
|
20240904,090100,787112280,16540,16540,16600,16510,4576
|
|
20240904,090000,711419320,16610,16500,16700,16500,43054
|