598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,185500,14749435170,16800,16800,16800,16800,55705
|
|
20240905,185400,14749435170,16800,16800,16800,16800,0
|
|
20240905,185300,14749435170,16800,16800,16800,16800,0
|
|
20240905,185200,14749435170,16800,16800,16800,16800,0
|
|
20240905,185100,14749435170,16800,16800,16800,16800,0
|
|
20240905,185000,14749435170,16800,16800,16800,16800,0
|
|
20240905,184900,14749435170,16800,16800,16800,16800,0
|
|
20240905,184800,14749435170,16800,16800,16800,16800,0
|
|
20240905,184700,14749435170,16800,16800,16800,16800,0
|
|
20240905,184600,14749435170,16800,16800,16800,16800,0
|
|
20240905,184500,14749435170,16800,16800,16800,16800,0
|
|
20240905,184400,14749435170,16800,16800,16800,16800,0
|
|
20240905,184300,14749435170,16800,16800,16800,16800,0
|
|
20240905,184200,14749435170,16800,16800,16800,16800,0
|
|
20240905,184100,14749435170,16800,16800,16800,16800,0
|
|
20240905,184000,14749435170,16800,16800,16800,16800,0
|
|
20240905,183900,14749435170,16800,16800,16800,16800,0
|
|
20240905,183800,14749435170,16800,16800,16800,16800,0
|
|
20240905,183700,14749435170,16800,16800,16800,16800,0
|
|
20240905,183600,14749435170,16800,16800,16800,16800,0
|
|
20240905,183500,14749435170,16800,16800,16800,16800,0
|
|
20240905,183400,14749435170,16800,16800,16800,16800,0
|
|
20240905,183300,14749435170,16800,16800,16800,16800,0
|
|
20240905,183200,14749435170,16800,16800,16800,16800,0
|
|
20240905,183100,14749435170,16800,16800,16800,16800,0
|
|
20240905,183000,14749435170,16800,16800,16800,16800,0
|
|
20240905,182900,14749435170,16800,16800,16800,16800,0
|
|
20240905,182800,14749435170,16800,16800,16800,16800,0
|
|
20240905,182700,14749435170,16800,16800,16800,16800,0
|
|
20240905,182600,14749435170,16800,16800,16800,16800,0
|
|
20240905,182500,14749435170,16800,16800,16800,16800,55705
|
|
20240905,182400,14749435170,16800,16800,16800,16800,0
|
|
20240905,182300,14749435170,16800,16800,16800,16800,0
|
|
20240905,182200,14749435170,16800,16800,16800,16800,0
|
|
20240905,182100,14749435170,16800,16800,16800,16800,0
|
|
20240905,182000,14749435170,16800,16800,16800,16800,0
|
|
20240905,181900,14749435170,16800,16800,16800,16800,0
|
|
20240905,181800,14749435170,16800,16800,16800,16800,0
|
|
20240905,181700,14749435170,16800,16800,16800,16800,0
|
|
20240905,181600,14749435170,16800,16800,16800,16800,0
|
|
20240905,181500,14749435170,16800,16800,16800,16800,0
|
|
20240905,181400,14749435170,16800,16800,16800,16800,0
|
|
20240905,181300,14749435170,16800,16800,16800,16800,0
|
|
20240905,181200,14749435170,16800,16800,16800,16800,0
|
|
20240905,181100,14749435170,16800,16800,16800,16800,0
|
|
20240905,181000,14749435170,16800,16800,16800,16800,0
|
|
20240905,180900,14749435170,16800,16800,16800,16800,0
|
|
20240905,180800,14749435170,16800,16800,16800,16800,0
|
|
20240905,180700,14749435170,16800,16800,16800,16800,0
|
|
20240905,180600,14749435170,16800,16800,16800,16800,0
|
|
20240905,180500,14749435170,16800,16800,16800,16800,0
|
|
20240905,180400,14749435170,16800,16800,16800,16800,0
|
|
20240905,180300,14749435170,16800,16800,16800,16800,0
|
|
20240905,180200,14749435170,16800,16800,16800,16800,0
|
|
20240905,180100,14749435170,16800,16800,16800,16800,0
|
|
20240905,180000,14749435170,16800,16800,16800,16800,0
|
|
20240905,175900,14749435170,16800,16800,16800,16800,0
|
|
20240905,175800,14749435170,16800,16800,16800,16800,0
|
|
20240905,175700,14749435170,16800,16800,16800,16800,0
|
|
20240905,175600,14749435170,16800,16800,16800,16800,0
|
|
20240905,175500,14749435170,16800,16800,16800,16800,55705
|
|
20240905,175400,14749435170,16800,16800,16800,16800,0
|
|
20240905,175300,14749435170,16800,16800,16800,16800,0
|
|
20240905,175200,14749435170,16800,16800,16800,16800,0
|
|
20240905,175100,14749435170,16800,16800,16800,16800,0
|
|
20240905,175000,14749435170,16800,16800,16800,16800,0
|
|
20240905,174900,14749435170,16800,16800,16800,16800,0
|
|
20240905,174800,14749435170,16800,16800,16800,16800,0
|
|
20240905,174700,14749435170,16800,16800,16800,16800,0
|
|
20240905,174600,14749435170,16800,16800,16800,16800,0
|
|
20240905,174500,14749435170,16800,16800,16800,16800,0
|
|
20240905,174400,14749435170,16800,16800,16800,16800,0
|
|
20240905,174300,14749435170,16800,16800,16800,16800,0
|
|
20240905,174200,14749435170,16800,16800,16800,16800,0
|
|
20240905,174100,14749435170,16800,16800,16800,16800,0
|
|
20240905,174000,14749435170,16800,16800,16800,16800,0
|
|
20240905,173900,14749435170,16800,16800,16800,16800,0
|
|
20240905,173800,14749435170,16800,16800,16800,16800,0
|
|
20240905,173700,14749435170,16800,16800,16800,16800,0
|
|
20240905,173600,14749435170,16800,16800,16800,16800,0
|
|
20240905,173500,14749435170,16800,16800,16800,16800,0
|
|
20240905,173400,14749435170,16800,16800,16800,16800,0
|
|
20240905,173300,14749435170,16800,16800,16800,16800,0
|
|
20240905,173200,14749435170,16800,16800,16800,16800,0
|
|
20240905,173100,14749435170,16800,16800,16800,16800,0
|
|
20240905,173000,14749435170,16800,16800,16800,16800,0
|
|
20240905,172900,14749435170,16800,16800,16800,16800,0
|
|
20240905,172800,14749435170,16800,16800,16800,16800,0
|
|
20240905,172700,14749435170,16800,16800,16800,16800,0
|
|
20240905,172600,14749435170,16800,16800,16800,16800,0
|
|
20240905,172500,14749435170,16800,16800,16800,16800,55705
|
|
20240905,172400,14749435170,16800,16800,16800,16800,0
|
|
20240905,172300,14749435170,16800,16800,16800,16800,0
|
|
20240905,172200,14749435170,16800,16800,16800,16800,0
|
|
20240905,172100,14749435170,16800,16800,16800,16800,0
|
|
20240905,172000,14749435170,16800,16800,16800,16800,0
|
|
20240905,171900,14749435170,16800,16800,16800,16800,0
|
|
20240905,171800,14749435170,16800,16800,16800,16800,0
|
|
20240905,171700,14749435170,16800,16800,16800,16800,0
|
|
20240905,171600,14749435170,16800,16800,16800,16800,0
|
|
20240905,171500,14749435170,16800,16800,16800,16800,0
|
|
20240905,171400,14749435170,16800,16800,16800,16800,0
|
|
20240905,171300,14749435170,16800,16800,16800,16800,0
|
|
20240905,171200,14749435170,16800,16800,16800,16800,0
|
|
20240905,171100,14749435170,16800,16800,16800,16800,0
|
|
20240905,171000,14749435170,16800,16800,16800,16800,0
|
|
20240905,170900,14749435170,16800,16800,16800,16800,0
|
|
20240905,170800,14749435170,16800,16800,16800,16800,0
|
|
20240905,170700,14749435170,16800,16800,16800,16800,0
|
|
20240905,170600,14749435170,16800,16800,16800,16800,0
|
|
20240905,170500,14749435170,16800,16800,16800,16800,0
|
|
20240905,170400,14749435170,16800,16800,16800,16800,0
|
|
20240905,170300,14749435170,16800,16800,16800,16800,0
|
|
20240905,170200,14749435170,16800,16800,16800,16800,0
|
|
20240905,170100,14749435170,16800,16800,16800,16800,0
|
|
20240905,170000,14749435170,16800,16800,16800,16800,0
|
|
20240905,165900,14749435170,16800,16800,16800,16800,0
|
|
20240905,165800,14749435170,16800,16800,16800,16800,0
|
|
20240905,165700,14749435170,16800,16800,16800,16800,0
|
|
20240905,165600,14749435170,16800,16800,16800,16800,0
|
|
20240905,165500,14749435170,16800,16800,16800,16800,55705
|
|
20240905,165400,14749435170,16800,16800,16800,16800,0
|
|
20240905,165300,14749435170,16800,16800,16800,16800,0
|
|
20240905,165200,14749435170,16800,16800,16800,16800,0
|
|
20240905,165100,14749435170,16800,16800,16800,16800,0
|
|
20240905,165000,14749435170,16800,16800,16800,16800,0
|
|
20240905,164900,14749435170,16800,16800,16800,16800,0
|
|
20240905,164800,14749435170,16800,16800,16800,16800,0
|
|
20240905,164700,14749435170,16800,16800,16800,16800,0
|
|
20240905,164600,14749435170,16800,16800,16800,16800,0
|
|
20240905,164500,14749435170,16800,16800,16800,16800,0
|
|
20240905,164400,14749435170,16800,16800,16800,16800,0
|
|
20240905,164300,14749435170,16800,16800,16800,16800,0
|
|
20240905,164200,14749435170,16800,16800,16800,16800,0
|
|
20240905,164100,14749435170,16800,16800,16800,16800,0
|
|
20240905,164000,14749435170,16800,16800,16800,16800,0
|
|
20240905,163900,14749435170,16800,16800,16800,16800,0
|
|
20240905,163800,14749435170,16800,16800,16800,16800,0
|
|
20240905,163700,14749435170,16800,16800,16800,16800,0
|
|
20240905,163600,14749435170,16800,16800,16800,16800,0
|
|
20240905,163500,14749435170,16800,16800,16800,16800,0
|
|
20240905,163400,14749435170,16800,16800,16800,16800,0
|
|
20240905,163300,14749435170,16800,16800,16800,16800,0
|
|
20240905,163200,14749435170,16800,16800,16800,16800,0
|
|
20240905,163100,14749435170,16800,16800,16800,16800,0
|
|
20240905,163000,14749435170,16800,16800,16800,16800,0
|
|
20240905,162900,14749435170,16800,16800,16800,16800,0
|
|
20240905,162800,14749435170,16800,16800,16800,16800,0
|
|
20240905,162700,14749435170,16800,16800,16800,16800,0
|
|
20240905,162600,14749435170,16800,16800,16800,16800,0
|
|
20240905,162500,14749435170,16800,16800,16800,16800,55705
|
|
20240905,162400,14749435170,16800,16800,16800,16800,0
|
|
20240905,162300,14749435170,16800,16800,16800,16800,0
|
|
20240905,162200,14749435170,16800,16800,16800,16800,0
|
|
20240905,162100,14749435170,16800,16800,16800,16800,0
|
|
20240905,162000,14749435170,16800,16800,16800,16800,0
|
|
20240905,161900,14749435170,16800,16800,16800,16800,0
|
|
20240905,161800,14749435170,16800,16800,16800,16800,0
|
|
20240905,161700,14749435170,16800,16800,16800,16800,0
|
|
20240905,161600,14749435170,16800,16800,16800,16800,0
|
|
20240905,161500,14749435170,16800,16800,16800,16800,0
|
|
20240905,161400,14749435170,16800,16800,16800,16800,0
|
|
20240905,161300,14749435170,16800,16800,16800,16800,0
|
|
20240905,161200,14749435170,16800,16800,16800,16800,0
|
|
20240905,161100,14749435170,16800,16800,16800,16800,0
|
|
20240905,161000,14749435170,16800,16800,16800,16800,0
|
|
20240905,160900,14749435170,16800,16800,16800,16800,0
|
|
20240905,160800,14749435170,16800,16800,16800,16800,0
|
|
20240905,160700,14749435170,16800,16800,16800,16800,0
|
|
20240905,160600,14749435170,16800,16800,16800,16800,0
|
|
20240905,160500,14749435170,16800,16800,16800,16800,0
|
|
20240905,160400,14749435170,16800,16800,16800,16800,0
|
|
20240905,160300,14749435170,16800,16800,16800,16800,0
|
|
20240905,160200,14749435170,16800,16800,16800,16800,0
|
|
20240905,160100,14749435170,16800,16800,16800,16800,0
|
|
20240905,160000,14749435170,16800,16800,16800,16800,0
|
|
20240905,155900,14749435170,16800,16800,16800,16800,0
|
|
20240905,155800,14749435170,16800,16800,16800,16800,0
|
|
20240905,155700,14749435170,16800,16800,16800,16800,0
|
|
20240905,155600,14749435170,16800,16800,16800,16800,0
|
|
20240905,155500,14749435170,16800,16800,16800,16800,55705
|
|
20240905,155400,14749435170,16800,16800,16800,16800,0
|
|
20240905,155300,14749435170,16800,16800,16800,16800,0
|
|
20240905,155200,14749435170,16800,16800,16800,16800,0
|
|
20240905,155100,14749435170,16800,16800,16800,16800,0
|
|
20240905,155000,14749435170,16800,16800,16800,16800,0
|
|
20240905,154900,14749435170,16800,16800,16800,16800,0
|
|
20240905,154800,14749435170,16800,16800,16800,16800,0
|
|
20240905,154700,14749435170,16800,16800,16800,16800,0
|
|
20240905,154600,14749435170,16800,16800,16800,16800,0
|
|
20240905,154500,14749435170,16800,16800,16800,16800,0
|
|
20240905,154400,14749435170,16800,16800,16800,16800,0
|
|
20240905,154300,14749435170,16800,16800,16800,16800,0
|
|
20240905,154200,14749435170,16800,16800,16800,16800,0
|
|
20240905,154100,14749435170,16800,16800,16800,16800,0
|
|
20240905,154000,14749435170,16800,16800,16800,16800,0
|
|
20240905,153900,14749435170,16800,16800,16800,16800,0
|
|
20240905,153800,14749435170,16800,16800,16800,16800,0
|
|
20240905,153700,14749435170,16800,16800,16800,16800,0
|
|
20240905,153600,14749435170,16800,16800,16800,16800,0
|
|
20240905,153500,14749435170,16800,16800,16800,16800,0
|
|
20240905,153400,14749435170,16800,16800,16800,16800,0
|
|
20240905,153300,14749435170,16800,16800,16800,16800,0
|
|
20240905,153200,14749435170,16800,16800,16800,16800,0
|
|
20240905,153100,14749435170,16800,16800,16800,16800,0
|
|
20240905,153000,14749435170,16800,16800,16800,16800,55705
|
|
20240905,152900,13813591170,16750,16750,16750,16750,0
|
|
20240905,152800,13813591170,16750,16750,16750,16750,0
|
|
20240905,152700,13813591170,16750,16750,16750,16750,0
|
|
20240905,152600,13813591170,16750,16750,16750,16750,0
|
|
20240905,152500,13813591170,16750,16750,16750,16750,0
|
|
20240905,152400,13813591170,16750,16750,16750,16750,0
|
|
20240905,152300,13813591170,16750,16750,16750,16750,0
|
|
20240905,152200,13813591170,16750,16750,16750,16750,0
|
|
20240905,152100,13813591170,16750,16750,16750,16750,0
|
|
20240905,152000,13813591170,16750,16750,16750,16750,0
|
|
20240905,151900,13813591170,16750,16740,16770,16740,9555
|
|
20240905,151800,13653487400,16730,16720,16750,16720,2124
|
|
20240905,151700,13617919800,16720,16710,16750,16710,1832
|
|
20240905,151600,13587249460,16740,16740,16750,16700,3431
|
|
20240905,151500,13529821510,16740,16700,16740,16700,2560
|
|
20240905,151400,13487010260,16710,16700,16710,16700,817
|
|
20240905,151300,13473363180,16700,16700,16710,16700,1356
|
|
20240905,151200,13450716970,16700,16700,16710,16700,777
|
|
20240905,151100,13437739830,16710,16700,16720,16690,2037
|
|
20240905,151000,13403715390,16700,16680,16720,16680,3679
|
|
20240905,150900,13342284230,16690,16700,16710,16690,2376
|
|
20240905,150800,13302607440,16710,16710,16710,16700,439
|
|
20240905,150700,13295275520,16700,16730,16730,16700,825
|
|
20240905,150600,13281490010,16730,16740,16760,16730,11895
|
|
20240905,150500,13082305510,16740,16740,16750,16740,5305
|
|
20240905,150400,12993468270,16740,16750,16760,16740,4777
|
|
20240905,150300,12913457260,16750,16750,16760,16740,6644
|
|
20240905,150200,12802168730,16740,16750,16750,16740,3067
|
|
20240905,150100,12750804650,16750,16740,16750,16740,2414
|
|
20240905,150000,12710374680,16740,16740,16760,16730,11162
|
|
20240905,145900,12523465300,16740,16750,16750,16730,3523
|
|
20240905,145800,12464494140,16740,16730,16750,16730,1718
|
|
20240905,145700,12435731570,16730,16740,16750,16730,1266
|
|
20240905,145600,12414539230,16750,16750,16750,16730,2364
|
|
20240905,145500,12374957850,16740,16730,16740,16730,2722
|
|
20240905,145400,12329396670,16730,16710,16740,16710,4580
|
|
20240905,145300,12252784900,16710,16690,16720,16680,1549
|
|
20240905,145200,12226902720,16690,16680,16720,16680,2183
|
|
20240905,145100,12190463640,16680,16680,16710,16670,5085
|
|
20240905,145000,12105592330,16680,16690,16700,16670,3439
|
|
20240905,144900,12048200920,16690,16710,16720,16690,981
|
|
20240905,144800,12031819380,16700,16680,16710,16680,1105
|
|
20240905,144700,12013377170,16690,16700,16700,16680,1688
|
|
20240905,144600,11985207890,16680,16680,16710,16670,2063
|
|
20240905,144500,11950780490,16670,16670,16680,16660,2111
|
|
20240905,144400,11915589920,16670,16670,16680,16670,698
|
|
20240905,144300,11903953980,16680,16680,16680,16660,1513
|
|
20240905,144200,11878721290,16680,16690,16720,16680,1578
|
|
20240905,144100,11852368030,16710,16690,16720,16680,1616
|
|
20240905,144000,11825380520,16690,16690,16720,16680,2323
|
|
20240905,143900,11786598620,16700,16700,16700,16680,1151
|
|
20240905,143800,11767386810,16700,16690,16700,16680,1717
|
|
20240905,143700,11738740680,16700,16700,16710,16680,1890
|
|
20240905,143600,11707202270,16690,16710,16730,16690,2665
|
|
20240905,143500,11662665770,16710,16710,16720,16710,1525
|
|
20240905,143400,11637176300,16710,16710,16720,16710,1001
|
|
20240905,143300,11620445700,16710,16710,16720,16710,1951
|
|
20240905,143200,11587838550,16710,16720,16730,16710,2490
|
|
20240905,143100,11546210280,16720,16730,16740,16720,791
|
|
20240905,143000,11532978560,16740,16700,16740,16700,1566
|
|
20240905,142900,11506800640,16710,16690,16710,16690,5812
|
|
20240905,142800,11409743770,16690,16690,16700,16690,1200
|
|
20240905,142700,11389713370,16700,16660,16700,16650,6281
|
|
20240905,142600,11285004210,16650,16670,16670,16650,1628
|
|
20240905,142500,11257870530,16670,16680,16680,16660,1965
|
|
20240905,142400,11225104670,16680,16680,16690,16680,579
|
|
20240905,142300,11215443190,16680,16690,16700,16680,2287
|
|
20240905,142200,11177273290,16700,16700,16710,16690,1412
|
|
20240905,142100,11153693880,16710,16710,16710,16700,581
|
|
20240905,142000,11143987100,16700,16700,16710,16700,965
|
|
20240905,141900,11127865710,16710,16710,16710,16700,522
|
|
20240905,141800,11119144500,16700,16700,16710,16690,804
|
|
20240905,141700,11105715880,16700,16710,16710,16690,1886
|
|
20240905,141600,11074213420,16710,16700,16710,16700,4787
|
|
20240905,141500,10994223910,16710,16740,16750,16700,1917
|
|
20240905,141400,10962169130,16740,16700,16750,16690,19269
|
|
20240905,141300,10639518200,16700,16670,16700,16670,1468
|
|
20240905,141200,10615004720,16700,16720,16730,16670,2674
|
|
20240905,141100,10570317480,16720,16720,16720,16710,1080
|
|
20240905,141000,10552261060,16720,16740,16740,16720,2400
|
|
20240905,140900,10512111480,16730,16710,16740,16710,5232
|
|
20240905,140800,10424596530,16700,16670,16700,16670,1110
|
|
20240905,140700,10406075750,16670,16660,16670,16650,2415
|
|
20240905,140600,10365837410,16660,16660,16670,16660,1248
|
|
20240905,140500,10345036330,16660,16680,16680,16660,1716
|
|
20240905,140400,10316428730,16670,16720,16720,16670,6010
|
|
20240905,140300,10216126280,16720,16720,16720,16710,605
|
|
20240905,140200,10206012620,16720,16730,16730,16710,963
|
|
20240905,140100,10189910330,16720,16690,16730,16690,9143
|
|
20240905,140000,10037226790,16690,16690,16700,16680,2973
|
|
20240905,135900,9987607480,16700,16690,16700,16680,1880
|
|
20240905,135800,9956241490,16690,16700,16700,16690,1271
|
|
20240905,135700,9935023920,16700,16680,16700,16680,1909
|
|
20240905,135600,9903159940,16690,16680,16690,16680,726
|
|
20240905,135500,9891047720,16690,16680,16690,16680,891
|
|
20240905,135400,9876179410,16690,16680,16690,16680,942
|
|
20240905,135300,9860458530,16690,16680,16690,16680,1045
|
|
20240905,135200,9843018870,16680,16680,16690,16680,1026
|
|
20240905,135100,9825900600,16680,16680,16690,16670,1073
|
|
20240905,135000,9807998040,16690,16670,16690,16670,1062
|
|
20240905,134900,9790286350,16680,16680,16690,16670,924
|
|
20240905,134800,9774872890,16690,16680,16690,16670,641
|
|
20240905,134700,9764176020,16690,16660,16690,16660,1570
|
|
20240905,134600,9737977360,16660,16670,16690,16660,2344
|
|
20240905,134500,9698901620,16670,16700,16700,16660,1991
|
|
20240905,134400,9665692650,16700,16670,16700,16670,224
|
|
20240905,134300,9661954800,16660,16670,16670,16660,201
|
|
20240905,134200,9658604690,16660,16710,16710,16660,347
|
|
20240905,134100,9652819500,16670,16670,16730,16660,1074
|
|
20240905,134000,9634892400,16670,16640,16680,16640,797
|
|
20240905,133900,9621622720,16640,16630,16660,16630,1325
|
|
20240905,133800,9599551670,16630,16680,16680,16630,2821
|
|
20240905,133700,9552548120,16680,16690,16690,16680,7124
|
|
20240905,133600,9433649320,16690,16680,16690,16680,364
|
|
20240905,133500,9427575080,16680,16690,16690,16660,1301
|
|
20240905,133400,9405870250,16690,16690,16700,16660,1819
|
|
20240905,133300,9375506370,16700,16700,16710,16690,279
|
|
20240905,133200,9370845760,16700,16740,16740,16690,2339
|
|
20240905,133100,9331745220,16740,16760,16760,16730,4652
|
|
20240905,133000,9253883330,16750,16750,16760,16750,1057
|
|
20240905,132900,9236177180,16750,16750,16760,16750,1645
|
|
20240905,132800,9208620200,16750,16760,16770,16750,2706
|
|
20240905,132700,9163263450,16750,16750,16750,16740,1439
|
|
20240905,132600,9139164050,16750,16730,16760,16730,892
|
|
20240905,132500,9124222410,16740,16760,16760,16730,731
|
|
20240905,132400,9111978610,16760,16760,16770,16730,2291
|
|
20240905,132300,9073583320,16770,16720,16790,16710,13174
|
|
20240905,132200,8852842950,16720,16730,16730,16710,2254
|
|
20240905,132100,8815148190,16730,16710,16740,16700,7567
|
|
20240905,132000,8688632990,16700,16720,16730,16700,2787
|
|
20240905,131900,8642048930,16720,16710,16720,16700,1079
|
|
20240905,131800,8624012370,16710,16700,16730,16700,8453
|
|
20240905,131700,8482698530,16700,16700,16700,16690,3355
|
|
20240905,131600,8426685330,16700,16660,16700,16660,4616
|
|
20240905,131500,8349655290,16680,16680,16690,16660,1909
|
|
20240905,131400,8317819530,16670,16680,16690,16660,1049
|
|
20240905,131300,8300329260,16680,16670,16680,16660,1113
|
|
20240905,131200,8281779070,16670,16650,16680,16620,5558
|
|
20240905,131100,8189165450,16650,16660,16660,16650,1327
|
|
20240905,131000,8167060170,16660,16680,16690,16660,1496
|
|
20240905,130900,8142114310,16680,16710,16710,16670,2164
|
|
20240905,130800,8105979810,16710,16730,16740,16710,3264
|
|
20240905,130700,8051394650,16730,16670,16740,16660,10423
|
|
20240905,130600,7877330760,16680,16630,16680,16630,24873
|
|
20240905,130500,7463138850,16620,16590,16620,16590,11446
|
|
20240905,130400,7273095410,16590,16590,16600,16590,1456
|
|
20240905,130300,7248939850,16590,16570,16590,16560,1892
|
|
20240905,130200,7217574980,16570,16570,16580,16560,1856
|
|
20240905,130100,7186820260,16570,16570,16570,16560,530
|
|
20240905,130000,7178039180,16560,16560,16560,16550,754
|
|
20240905,125900,7165554890,16560,16560,16570,16550,592
|
|
20240905,125800,7155753540,16560,16560,16570,16560,482
|
|
20240905,125700,7147769430,16560,16560,16570,16550,1965
|
|
20240905,125600,7115231580,16560,16560,16570,16560,491
|
|
20240905,125500,7107099070,16570,16560,16580,16560,1248
|
|
20240905,125400,7086417930,16560,16570,16570,16560,407
|
|
20240905,125300,7079676290,16570,16570,16580,16570,641
|
|
20240905,125200,7069053180,16570,16570,16580,16560,533
|
|
20240905,125100,7060221270,16580,16570,16580,16570,1430
|
|
20240905,125000,7036525880,16560,16560,16570,16550,823
|
|
20240905,124900,7022894190,16560,16570,16570,16560,727
|
|
20240905,124800,7010851110,16560,16560,16570,16560,1061
|
|
20240905,124700,6993274890,16570,16570,16570,16560,772
|
|
20240905,124600,6980487000,16570,16560,16570,16560,1718
|
|
20240905,124500,6952026210,16570,16550,16570,16550,53
|
|
20240905,124400,6951148640,16550,16570,16580,16550,1097
|
|
20240905,124300,6932972260,16580,16580,16580,16570,403
|
|
20240905,124200,6926292520,16590,16570,16590,16570,1407
|
|
20240905,124100,6902962380,16570,16570,16580,16570,262
|
|
20240905,124000,6898619210,16570,16580,16590,16560,906
|
|
20240905,123900,6883603150,16570,16560,16590,16560,771
|
|
20240905,123800,6870818950,16560,16590,16600,16560,1955
|
|
20240905,123700,6838432680,16590,16580,16610,16530,3167
|
|
20240905,123600,6785970890,16600,16600,16610,16590,308
|
|
20240905,123500,6780856080,16600,16570,16600,16570,3809
|
|
20240905,123400,6717660100,16570,16580,16590,16530,3773
|
|
20240905,123300,6655253980,16580,16590,16590,16580,1657
|
|
20240905,123200,6627774280,16580,16590,16590,16580,887
|
|
20240905,123100,6613060110,16600,16590,16600,16590,316
|
|
20240905,123000,6607815790,16590,16600,16610,16590,370
|
|
20240905,122900,6601673280,16590,16540,16620,16540,30759
|
|
20240905,122800,6092104940,16530,16530,16540,16530,310
|
|
20240905,122700,6086979120,16520,16510,16520,16510,826
|
|
20240905,122600,6073335230,16520,16510,16520,16510,448
|
|
20240905,122500,6065934630,16510,16520,16520,16510,457
|
|
20240905,122400,6058385140,16520,16510,16520,16490,979
|
|
20240905,122300,6042234230,16510,16510,16510,16500,1041
|
|
20240905,122200,6025048810,16510,16530,16530,16500,2235
|
|
20240905,122100,5988148990,16520,16520,16530,16510,1034
|
|
20240905,122000,5971066760,16530,16530,16540,16520,451
|
|
20240905,121900,5963611230,16540,16540,16540,16530,457
|
|
20240905,121800,5956053330,16550,16550,16550,16540,530
|
|
20240905,121700,5947282330,16550,16550,16560,16540,596
|
|
20240905,121600,5937421470,16550,16550,16570,16550,862
|
|
20240905,121500,5923142430,16550,16560,16560,16550,1480
|
|
20240905,121400,5898645090,16560,16570,16570,16560,4983
|
|
20240905,121300,5816126170,16580,16570,16580,16560,889
|
|
20240905,121200,5801393140,16570,16570,16580,16570,651
|
|
20240905,121100,5790604530,16570,16550,16580,16530,4299
|
|
20240905,121000,5719426950,16560,16550,16560,16550,1694
|
|
20240905,120900,5691384030,16550,16560,16560,16550,1707
|
|
20240905,120800,5663120180,16560,16550,16560,16550,895
|
|
20240905,120700,5648300210,16560,16540,16560,16530,2085
|
|
20240905,120600,5613807930,16540,16540,16540,16530,203
|
|
20240905,120500,5610452120,16540,16540,16540,16530,280
|
|
20240905,120400,5605822290,16530,16540,16540,16530,362
|
|
20240905,120300,5599835400,16530,16530,16550,16530,1098
|
|
20240905,120200,5581672940,16540,16530,16540,16530,321
|
|
20240905,120100,5576365250,16520,16540,16550,16520,373
|
|
20240905,120000,5570197610,16540,16530,16550,16520,1339
|
|
20240905,115900,5548055560,16530,16530,16530,16520,602
|
|
20240905,115800,5538108050,16540,16540,16540,16530,382
|
|
20240905,115700,5531791780,16540,16530,16540,16510,1746
|
|
20240905,115600,5502928560,16530,16520,16540,16520,1749
|
|
20240905,115500,5474014990,16520,16520,16520,16510,641
|
|
20240905,115400,5463428190,16520,16520,16520,16510,675
|
|
20240905,115300,5452279000,16520,16530,16530,16510,506
|
|
20240905,115200,5443920150,16520,16530,16530,16520,453
|
|
20240905,115100,5436434060,16530,16530,16540,16530,242
|
|
20240905,115000,5432433600,16540,16530,16550,16530,665
|
|
20240905,114900,5421435610,16550,16520,16550,16510,1213
|
|
20240905,114800,5401381030,16530,16540,16550,16520,1215
|
|
20240905,114700,5381285400,16540,16550,16550,16540,372
|
|
20240905,114600,5375130720,16540,16550,16550,16540,826
|
|
20240905,114500,5361464060,16540,16540,16550,16540,519
|
|
20240905,114400,5352879790,16550,16520,16550,16520,2478
|
|
20240905,114300,5311910250,16520,16520,16530,16510,1624
|
|
20240905,114200,5285075410,16520,16520,16520,16510,409
|
|
20240905,114100,5278320940,16520,16510,16520,16490,1237
|
|
20240905,114000,5257912910,16500,16530,16530,16490,3195
|
|
20240905,113900,5205149380,16530,16530,16530,16520,472
|
|
20240905,113800,5197349660,16530,16480,16530,16480,4734
|
|
20240905,113700,5119227170,16490,16500,16510,16480,2221
|
|
20240905,113600,5082586530,16500,16490,16500,16490,1470
|
|
20240905,113500,5058333330,16490,16500,16510,16490,1167
|
|
20240905,113400,5039082470,16500,16510,16510,16500,273
|
|
20240905,113300,5034575500,16500,16510,16510,16500,2160
|
|
20240905,113200,4998933590,16500,16500,16510,16500,564
|
|
20240905,113100,4989627180,16500,16510,16510,16490,3009
|
|
20240905,113000,4939950490,16520,16490,16520,16490,2670
|
|
20240905,112900,4895895950,16490,16500,16500,16490,422
|
|
20240905,112800,4888934730,16500,16500,16510,16490,1225
|
|
20240905,112700,4868722370,16500,16500,16520,16490,1006
|
|
20240905,112600,4852113060,16500,16490,16510,16480,644
|
|
20240905,112500,4841488150,16490,16500,16500,16490,152
|
|
20240905,112400,4838981610,16480,16480,16480,16480,282
|
|
20240905,112300,4834334250,16480,16450,16530,16440,5784
|
|
20240905,112200,4739050560,16450,16460,16470,16440,5249
|
|
20240905,112100,4652700650,16470,16470,16470,16460,2768
|
|
20240905,112000,4607131940,16470,16470,16480,16470,573
|
|
20240905,111900,4597691260,16480,16470,16480,16470,1216
|
|
20240905,111800,4577661970,16470,16490,16490,16470,609
|
|
20240905,111700,4567625630,16480,16470,16490,16470,948
|
|
20240905,111600,4551998080,16480,16490,16490,16470,2897
|
|
20240905,111500,4504255660,16490,16500,16500,16480,914
|
|
20240905,111400,4489182110,16500,16490,16500,16490,436
|
|
20240905,111300,4481990710,16500,16510,16510,16490,1149
|
|
20240905,111200,4463030250,16510,16510,16520,16500,2329
|
|
20240905,111100,4424587590,16510,16500,16520,16500,564
|
|
20240905,111000,4415277790,16500,16510,16510,16500,2785
|
|
20240905,110900,4369299910,16510,16500,16510,16500,1257
|
|
20240905,110800,4348557530,16500,16510,16510,16500,2453
|
|
20240905,110700,4308074060,16520,16530,16530,16510,2700
|
|
20240905,110600,4263460710,16530,16550,16550,16530,1725
|
|
20240905,110500,4234944220,16540,16540,16550,16540,1495
|
|
20240905,110400,4210215100,16540,16550,16550,16540,1360
|
|
20240905,110300,4187713020,16550,16560,16560,16550,863
|
|
20240905,110200,4173427530,16560,16550,16560,16550,441
|
|
20240905,110100,4166128370,16560,16570,16580,16550,1258
|
|
20240905,110000,4145287240,16580,16590,16590,16570,971
|
|
20240905,105900,4129190130,16590,16580,16590,16580,1383
|
|
20240905,105800,4106254550,16580,16590,16600,16570,1830
|
|
20240905,105700,4075911660,16600,16570,16600,16570,705
|
|
20240905,105600,4064214490,16570,16590,16590,16540,2994
|
|
20240905,105500,4014609240,16590,16590,16600,16580,2649
|
|
20240905,105400,3970662270,16590,16590,16590,16580,842
|
|
20240905,105300,3956697840,16580,16570,16580,16570,1712
|
|
20240905,105200,3928317930,16570,16590,16590,16570,1325
|
|
20240905,105100,3906357860,16590,16580,16600,16580,2004
|
|
20240905,105000,3873120390,16580,16580,16580,16570,999
|
|
20240905,104900,3856558700,16580,16580,16580,16570,698
|
|
20240905,104800,3844988470,16570,16580,16580,16570,463
|
|
20240905,104700,3837313990,16580,16580,16580,16580,1290
|
|
20240905,104600,3815925790,16580,16600,16610,16570,3080
|
|
20240905,104500,3764818030,16600,16610,16620,16600,1029
|
|
20240905,104400,3747728050,16620,16560,16620,16560,15162
|
|
20240905,104300,3496166140,16560,16530,16560,16530,3823
|
|
20240905,104200,3432895770,16540,16540,16540,16540,563
|
|
20240905,104100,3423583750,16540,16540,16550,16540,746
|
|
20240905,104000,3411244760,16550,16540,16550,16530,717
|
|
20240905,103900,3399384500,16540,16550,16560,16540,1974
|
|
20240905,103800,3366715070,16550,16550,16550,16550,560
|
|
20240905,103700,3357447070,16550,16540,16550,16530,1634
|
|
20240905,103600,3330416600,16540,16540,16550,16540,733
|
|
20240905,103500,3318291050,16550,16540,16550,16540,400
|
|
20240905,103400,3311675040,16540,16550,16550,16530,1527
|
|
20240905,103300,3286422920,16550,16550,16550,16540,1585
|
|
20240905,103200,3260193200,16550,16540,16550,16530,1653
|
|
20240905,103100,3232843900,16530,16530,16540,16530,823
|
|
20240905,103000,3219239650,16530,16530,16540,16520,1050
|
|
20240905,102900,3201883750,16530,16520,16530,16520,619
|
|
20240905,102800,3191656250,16520,16510,16520,16510,1329
|
|
20240905,102700,3169706850,16510,16510,16510,16510,409
|
|
20240905,102600,3162954260,16510,16510,16510,16500,444
|
|
20240905,102500,3155624510,16510,16510,16520,16500,977
|
|
20240905,102400,3139495040,16510,16510,16520,16500,1641
|
|
20240905,102300,3112398330,16510,16500,16510,16500,767
|
|
20240905,102200,3099738980,16500,16520,16520,16500,546
|
|
20240905,102100,3090726330,16510,16510,16530,16500,1291
|
|
20240905,102000,3069411930,16500,16500,16510,16500,669
|
|
20240905,101900,3058371700,16500,16530,16530,16500,2027
|
|
20240905,101800,3024895100,16530,16530,16530,16520,1697
|
|
20240905,101700,2996851210,16520,16530,16540,16520,1654
|
|
20240905,101600,2969510270,16540,16540,16540,16530,478
|
|
20240905,101500,2961607190,16530,16550,16560,16530,1151
|
|
20240905,101400,2942571100,16560,16560,16560,16540,477
|
|
20240905,101300,2934678660,16540,16550,16550,16540,538
|
|
20240905,101200,2925776270,16550,16570,16570,16550,836
|
|
20240905,101100,2911935390,16570,16570,16570,16530,4471
|
|
20240905,101000,2837917410,16570,16580,16580,16560,1314
|
|
20240905,100900,2816142090,16570,16580,16580,16570,1118
|
|
20240905,100800,2797610580,16580,16580,16580,16570,894
|
|
20240905,100700,2782789320,16580,16580,16590,16580,1947
|
|
20240905,100600,2750507250,16580,16570,16580,16560,1279
|
|
20240905,100500,2729310980,16570,16560,16570,16560,1918
|
|
20240905,100400,2697542970,16570,16560,16570,16550,3996
|
|
20240905,100300,2631345080,16550,16550,16570,16540,4040
|
|
20240905,100200,2564460450,16550,16530,16550,16530,1151
|
|
20240905,100100,2545422150,16530,16540,16540,16530,329
|
|
20240905,100000,2539982280,16530,16530,16540,16520,1505
|
|
20240905,095900,2515094300,16530,16530,16550,16530,1021
|
|
20240905,095800,2498210410,16530,16530,16530,16520,1142
|
|
20240905,095700,2479336600,16530,16540,16540,16530,1795
|
|
20240905,095600,2449659040,16540,16530,16540,16520,900
|
|
20240905,095500,2434781490,16530,16540,16540,16520,1464
|
|
20240905,095400,2410581950,16540,16530,16540,16530,1274
|
|
20240905,095300,2389512810,16540,16550,16550,16540,776
|
|
20240905,095200,2376671690,16550,16550,16550,16540,2049
|
|
20240905,095100,2342764080,16550,16520,16560,16520,12627
|
|
20240905,095000,2133955090,16520,16500,16520,16500,2519
|
|
20240905,094900,2092370710,16500,16510,16510,16500,813
|
|
20240905,094800,2078956100,16510,16510,16510,16500,912
|
|
20240905,094700,2063904580,16520,16500,16520,16500,1299
|
|
20240905,094600,2042461250,16510,16510,16510,16500,648
|
|
20240905,094500,2031764670,16510,16510,16520,16500,2873
|
|
20240905,094400,1984335600,16510,16510,16510,16500,542
|
|
20240905,094300,1975387210,16510,16510,16510,16500,740
|
|
20240905,094200,1963172210,16510,16520,16520,16500,3509
|
|
20240905,094100,1905243820,16520,16500,16520,16490,2477
|
|
20240905,094000,1864357220,16500,16500,16500,16490,1248
|
|
20240905,093900,1843771430,16500,16490,16520,16490,1644
|
|
20240905,093800,1816635420,16490,16490,16510,16480,3633
|
|
20240905,093700,1756685630,16500,16470,16500,16470,4723
|
|
20240905,093600,1678834750,16460,16450,16460,16450,3139
|
|
20240905,093500,1627182070,16460,16460,16460,16450,254
|
|
20240905,093400,1623002770,16460,16460,16460,16450,929
|
|
20240905,093300,1607715140,16460,16480,16480,16450,2239
|
|
20240905,093200,1570868620,16480,16480,16480,16470,780
|
|
20240905,093100,1558021800,16470,16460,16480,16450,4168
|
|
20240905,093000,1489399550,16460,16450,16460,16440,1222
|
|
20240905,092900,1469298190,16450,16440,16460,16440,1493
|
|
20240905,092800,1444740490,16440,16450,16460,16440,1595
|
|
20240905,092700,1418501300,16460,16470,16470,16450,1220
|
|
20240905,092600,1398430010,16470,16470,16470,16450,4057
|
|
20240905,092500,1331655500,16470,16490,16490,16470,2630
|
|
20240905,092400,1288308020,16480,16490,16490,16480,1467
|
|
20240905,092300,1264128250,16490,16500,16510,16490,1554
|
|
20240905,092200,1238487380,16500,16520,16520,16500,3173
|
|
20240905,092100,1186115990,16510,16520,16520,16510,596
|
|
20240905,092000,1176272310,16520,16530,16530,16510,2968
|
|
20240905,091900,1127237850,16530,16530,16530,16510,828
|
|
20240905,091800,1113558230,16520,16520,16530,16510,135
|
|
20240905,091700,1111327670,16530,16510,16540,16500,3650
|
|
20240905,091600,1051002200,16510,16530,16530,16510,1727
|
|
20240905,091500,1022472910,16520,16530,16530,16520,2698
|
|
20240905,091400,977901750,16520,16520,16530,16510,1955
|
|
20240905,091300,945603560,16530,16530,16530,16520,2248
|
|
20240905,091200,908458720,16520,16530,16530,16510,1647
|
|
20240905,091100,881254130,16520,16510,16540,16510,3588
|
|
20240905,091000,821952460,16520,16510,16520,16500,479
|
|
20240905,090900,814042580,16500,16520,16530,16470,4965
|
|
20240905,090800,732133600,16530,16520,16530,16520,1325
|
|
20240905,090700,710232540,16520,16520,16540,16510,3722
|
|
20240905,090600,648717420,16520,16460,16520,16450,6021
|
|
20240905,090500,549451930,16460,16470,16480,16450,1665
|
|
20240905,090400,522039960,16470,16470,16480,16440,2964
|
|
20240905,090300,473237490,16460,16420,16470,16410,7281
|
|
20240905,090200,353504980,16410,16440,16440,16410,9025
|
|
20240905,090100,205282850,16430,16440,16480,16430,7652
|
|
20240905,090000,79409470,16440,16420,16450,16410,4836
|