597 lines
32 KiB
CSV
597 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,185400,12399621900,16270,16270,16270,16270,34342
|
|
20240906,185300,12399621900,16270,16270,16270,16270,0
|
|
20240906,185200,12399621900,16270,16270,16270,16270,0
|
|
20240906,185100,12399621900,16270,16270,16270,16270,0
|
|
20240906,185000,12399621900,16270,16270,16270,16270,0
|
|
20240906,184900,12399621900,16270,16270,16270,16270,0
|
|
20240906,184800,12399621900,16270,16270,16270,16270,0
|
|
20240906,184700,12399621900,16270,16270,16270,16270,0
|
|
20240906,184600,12399621900,16270,16270,16270,16270,0
|
|
20240906,184500,12399621900,16270,16270,16270,16270,0
|
|
20240906,184400,12399621900,16270,16270,16270,16270,0
|
|
20240906,184300,12399621900,16270,16270,16270,16270,0
|
|
20240906,184200,12399621900,16270,16270,16270,16270,0
|
|
20240906,184100,12399621900,16270,16270,16270,16270,0
|
|
20240906,184000,12399621900,16270,16270,16270,16270,0
|
|
20240906,183900,12399621900,16270,16270,16270,16270,0
|
|
20240906,183800,12399621900,16270,16270,16270,16270,0
|
|
20240906,183700,12399621900,16270,16270,16270,16270,0
|
|
20240906,183600,12399621900,16270,16270,16270,16270,0
|
|
20240906,183500,12399621900,16270,16270,16270,16270,0
|
|
20240906,183400,12399621900,16270,16270,16270,16270,0
|
|
20240906,183300,12399621900,16270,16270,16270,16270,0
|
|
20240906,183200,12399621900,16270,16270,16270,16270,0
|
|
20240906,183100,12399621900,16270,16270,16270,16270,0
|
|
20240906,183000,12399621900,16270,16270,16270,16270,0
|
|
20240906,182900,12399621900,16270,16270,16270,16270,0
|
|
20240906,182800,12399621900,16270,16270,16270,16270,0
|
|
20240906,182700,12399621900,16270,16270,16270,16270,0
|
|
20240906,182600,12399621900,16270,16270,16270,16270,0
|
|
20240906,182500,12399621900,16270,16270,16270,16270,0
|
|
20240906,182400,12399621900,16270,16270,16270,16270,34342
|
|
20240906,182300,12399621900,16270,16270,16270,16270,0
|
|
20240906,182200,12399621900,16270,16270,16270,16270,0
|
|
20240906,182100,12399621900,16270,16270,16270,16270,0
|
|
20240906,182000,12399621900,16270,16270,16270,16270,0
|
|
20240906,181900,12399621900,16270,16270,16270,16270,0
|
|
20240906,181800,12399621900,16270,16270,16270,16270,0
|
|
20240906,181700,12399621900,16270,16270,16270,16270,0
|
|
20240906,181600,12399621900,16270,16270,16270,16270,0
|
|
20240906,181500,12399621900,16270,16270,16270,16270,0
|
|
20240906,181400,12399621900,16270,16270,16270,16270,0
|
|
20240906,181300,12399621900,16270,16270,16270,16270,0
|
|
20240906,181200,12399621900,16270,16270,16270,16270,0
|
|
20240906,181100,12399621900,16270,16270,16270,16270,0
|
|
20240906,181000,12399621900,16270,16270,16270,16270,0
|
|
20240906,180900,12399621900,16270,16270,16270,16270,0
|
|
20240906,180800,12399621900,16270,16270,16270,16270,0
|
|
20240906,180700,12399621900,16270,16270,16270,16270,0
|
|
20240906,180600,12399621900,16270,16270,16270,16270,0
|
|
20240906,180500,12399621900,16270,16270,16270,16270,0
|
|
20240906,180400,12399621900,16270,16270,16270,16270,0
|
|
20240906,180300,12399621900,16270,16270,16270,16270,0
|
|
20240906,180200,12399621900,16270,16270,16270,16270,0
|
|
20240906,180100,12399621900,16270,16270,16270,16270,0
|
|
20240906,180000,12399621900,16270,16270,16270,16270,0
|
|
20240906,175900,12399621900,16270,16270,16270,16270,0
|
|
20240906,175800,12399621900,16270,16270,16270,16270,0
|
|
20240906,175700,12399621900,16270,16270,16270,16270,0
|
|
20240906,175600,12399621900,16270,16270,16270,16270,0
|
|
20240906,175500,12399621900,16270,16270,16270,16270,0
|
|
20240906,175400,12399621900,16270,16270,16270,16270,34342
|
|
20240906,175300,12399621900,16270,16270,16270,16270,0
|
|
20240906,175200,12399621900,16270,16270,16270,16270,0
|
|
20240906,175100,12399621900,16270,16270,16270,16270,0
|
|
20240906,175000,12399621900,16270,16270,16270,16270,0
|
|
20240906,174900,12399621900,16270,16270,16270,16270,0
|
|
20240906,174800,12399621900,16270,16270,16270,16270,0
|
|
20240906,174700,12399621900,16270,16270,16270,16270,0
|
|
20240906,174600,12399621900,16270,16270,16270,16270,0
|
|
20240906,174500,12399621900,16270,16270,16270,16270,0
|
|
20240906,174400,12399621900,16270,16270,16270,16270,0
|
|
20240906,174300,12399621900,16270,16270,16270,16270,0
|
|
20240906,174200,12399621900,16270,16270,16270,16270,0
|
|
20240906,174100,12399621900,16270,16270,16270,16270,0
|
|
20240906,174000,12399621900,16270,16270,16270,16270,0
|
|
20240906,173900,12399621900,16270,16270,16270,16270,0
|
|
20240906,173800,12399621900,16270,16270,16270,16270,0
|
|
20240906,173700,12399621900,16270,16270,16270,16270,0
|
|
20240906,173600,12399621900,16270,16270,16270,16270,0
|
|
20240906,173500,12399621900,16270,16270,16270,16270,0
|
|
20240906,173400,12399621900,16270,16270,16270,16270,0
|
|
20240906,173300,12399621900,16270,16270,16270,16270,0
|
|
20240906,173200,12399621900,16270,16270,16270,16270,0
|
|
20240906,173100,12399621900,16270,16270,16270,16270,0
|
|
20240906,173000,12399621900,16270,16270,16270,16270,0
|
|
20240906,172900,12399621900,16270,16270,16270,16270,0
|
|
20240906,172800,12399621900,16270,16270,16270,16270,0
|
|
20240906,172700,12399621900,16270,16270,16270,16270,0
|
|
20240906,172600,12399621900,16270,16270,16270,16270,0
|
|
20240906,172500,12399621900,16270,16270,16270,16270,0
|
|
20240906,172400,12399621900,16270,16270,16270,16270,34342
|
|
20240906,172300,12399621900,16270,16270,16270,16270,0
|
|
20240906,172200,12399621900,16270,16270,16270,16270,0
|
|
20240906,172100,12399621900,16270,16270,16270,16270,0
|
|
20240906,172000,12399621900,16270,16270,16270,16270,0
|
|
20240906,171900,12399621900,16270,16270,16270,16270,0
|
|
20240906,171800,12399621900,16270,16270,16270,16270,0
|
|
20240906,171700,12399621900,16270,16270,16270,16270,0
|
|
20240906,171600,12399621900,16270,16270,16270,16270,0
|
|
20240906,171500,12399621900,16270,16270,16270,16270,0
|
|
20240906,171400,12399621900,16270,16270,16270,16270,0
|
|
20240906,171300,12399621900,16270,16270,16270,16270,0
|
|
20240906,171200,12399621900,16270,16270,16270,16270,0
|
|
20240906,171100,12399621900,16270,16270,16270,16270,0
|
|
20240906,171000,12399621900,16270,16270,16270,16270,0
|
|
20240906,170900,12399621900,16270,16270,16270,16270,0
|
|
20240906,170800,12399621900,16270,16270,16270,16270,0
|
|
20240906,170700,12399621900,16270,16270,16270,16270,0
|
|
20240906,170600,12399621900,16270,16270,16270,16270,0
|
|
20240906,170500,12399621900,16270,16270,16270,16270,0
|
|
20240906,170400,12399621900,16270,16270,16270,16270,0
|
|
20240906,170300,12399621900,16270,16270,16270,16270,0
|
|
20240906,170200,12399621900,16270,16270,16270,16270,0
|
|
20240906,170100,12399621900,16270,16270,16270,16270,0
|
|
20240906,170000,12399621900,16270,16270,16270,16270,0
|
|
20240906,165900,12399621900,16270,16270,16270,16270,0
|
|
20240906,165800,12399621900,16270,16270,16270,16270,0
|
|
20240906,165700,12399621900,16270,16270,16270,16270,0
|
|
20240906,165600,12399621900,16270,16270,16270,16270,0
|
|
20240906,165500,12399621900,16270,16270,16270,16270,0
|
|
20240906,165400,12399621900,16270,16270,16270,16270,34342
|
|
20240906,165300,12399621900,16270,16270,16270,16270,0
|
|
20240906,165200,12399621900,16270,16270,16270,16270,0
|
|
20240906,165100,12399621900,16270,16270,16270,16270,0
|
|
20240906,165000,12399621900,16270,16270,16270,16270,0
|
|
20240906,164900,12399621900,16270,16270,16270,16270,0
|
|
20240906,164800,12399621900,16270,16270,16270,16270,0
|
|
20240906,164700,12399621900,16270,16270,16270,16270,0
|
|
20240906,164600,12399621900,16270,16270,16270,16270,0
|
|
20240906,164500,12399621900,16270,16270,16270,16270,0
|
|
20240906,164400,12399621900,16270,16270,16270,16270,0
|
|
20240906,164300,12399621900,16270,16270,16270,16270,0
|
|
20240906,164200,12399621900,16270,16270,16270,16270,0
|
|
20240906,164100,12399621900,16270,16270,16270,16270,0
|
|
20240906,164000,12399621900,16270,16270,16270,16270,0
|
|
20240906,163900,12399621900,16270,16270,16270,16270,0
|
|
20240906,163800,12399621900,16270,16270,16270,16270,0
|
|
20240906,163700,12399621900,16270,16270,16270,16270,0
|
|
20240906,163600,12399621900,16270,16270,16270,16270,0
|
|
20240906,163500,12399621900,16270,16270,16270,16270,0
|
|
20240906,163400,12399621900,16270,16270,16270,16270,0
|
|
20240906,163300,12399621900,16270,16270,16270,16270,0
|
|
20240906,163200,12399621900,16270,16270,16270,16270,0
|
|
20240906,163100,12399621900,16270,16270,16270,16270,0
|
|
20240906,163000,12399621900,16270,16270,16270,16270,0
|
|
20240906,162900,12399621900,16270,16270,16270,16270,0
|
|
20240906,162800,12399621900,16270,16270,16270,16270,0
|
|
20240906,162700,12399621900,16270,16270,16270,16270,0
|
|
20240906,162600,12399621900,16270,16270,16270,16270,0
|
|
20240906,162500,12399621900,16270,16270,16270,16270,0
|
|
20240906,162400,12399621900,16270,16270,16270,16270,34342
|
|
20240906,162300,12399621900,16270,16270,16270,16270,0
|
|
20240906,162200,12399621900,16270,16270,16270,16270,0
|
|
20240906,162100,12399621900,16270,16270,16270,16270,0
|
|
20240906,162000,12399621900,16270,16270,16270,16270,0
|
|
20240906,161900,12399621900,16270,16270,16270,16270,0
|
|
20240906,161800,12399621900,16270,16270,16270,16270,0
|
|
20240906,161700,12399621900,16270,16270,16270,16270,0
|
|
20240906,161600,12399621900,16270,16270,16270,16270,0
|
|
20240906,161500,12399621900,16270,16270,16270,16270,0
|
|
20240906,161400,12399621900,16270,16270,16270,16270,0
|
|
20240906,161300,12399621900,16270,16270,16270,16270,0
|
|
20240906,161200,12399621900,16270,16270,16270,16270,0
|
|
20240906,161100,12399621900,16270,16270,16270,16270,0
|
|
20240906,161000,12399621900,16270,16270,16270,16270,0
|
|
20240906,160900,12399621900,16270,16270,16270,16270,0
|
|
20240906,160800,12399621900,16270,16270,16270,16270,0
|
|
20240906,160700,12399621900,16270,16270,16270,16270,0
|
|
20240906,160600,12399621900,16270,16270,16270,16270,0
|
|
20240906,160500,12399621900,16270,16270,16270,16270,0
|
|
20240906,160400,12399621900,16270,16270,16270,16270,0
|
|
20240906,160300,12399621900,16270,16270,16270,16270,0
|
|
20240906,160200,12399621900,16270,16270,16270,16270,0
|
|
20240906,160100,12399621900,16270,16270,16270,16270,0
|
|
20240906,160000,12399621900,16270,16270,16270,16270,0
|
|
20240906,155900,12399621900,16270,16270,16270,16270,0
|
|
20240906,155800,12399621900,16270,16270,16270,16270,0
|
|
20240906,155700,12399621900,16270,16270,16270,16270,0
|
|
20240906,155600,12399621900,16270,16270,16270,16270,0
|
|
20240906,155500,12399621900,16270,16270,16270,16270,0
|
|
20240906,155400,12399621900,16270,16270,16270,16270,34342
|
|
20240906,155300,12399621900,16270,16270,16270,16270,0
|
|
20240906,155200,12399621900,16270,16270,16270,16270,0
|
|
20240906,155100,12399621900,16270,16270,16270,16270,0
|
|
20240906,155000,12399621900,16270,16270,16270,16270,0
|
|
20240906,154900,12399621900,16270,16270,16270,16270,0
|
|
20240906,154800,12399621900,16270,16270,16270,16270,0
|
|
20240906,154700,12399621900,16270,16270,16270,16270,0
|
|
20240906,154600,12399621900,16270,16270,16270,16270,0
|
|
20240906,154500,12399621900,16270,16270,16270,16270,0
|
|
20240906,154400,12399621900,16270,16270,16270,16270,0
|
|
20240906,154300,12399621900,16270,16270,16270,16270,0
|
|
20240906,154200,12399621900,16270,16270,16270,16270,0
|
|
20240906,154100,12399621900,16270,16270,16270,16270,0
|
|
20240906,154000,12399621900,16270,16270,16270,16270,0
|
|
20240906,153900,12399621900,16270,16270,16270,16270,0
|
|
20240906,153800,12399621900,16270,16270,16270,16270,0
|
|
20240906,153700,12399621900,16270,16270,16270,16270,0
|
|
20240906,153600,12399621900,16270,16270,16270,16270,0
|
|
20240906,153500,12399621900,16270,16270,16270,16270,0
|
|
20240906,153400,12399621900,16270,16270,16270,16270,0
|
|
20240906,153300,12399621900,16270,16270,16270,16270,0
|
|
20240906,153200,12399621900,16270,16270,16270,16270,0
|
|
20240906,153100,12399621900,16270,16270,16270,16270,0
|
|
20240906,153000,12399621900,16270,16270,16270,16270,34342
|
|
20240906,152900,11840877560,16330,16330,16330,16330,0
|
|
20240906,152800,11840877560,16330,16330,16330,16330,0
|
|
20240906,152700,11840877560,16330,16330,16330,16330,0
|
|
20240906,152600,11840877560,16330,16330,16330,16330,0
|
|
20240906,152500,11840877560,16330,16330,16330,16330,0
|
|
20240906,152400,11840877560,16330,16330,16330,16330,0
|
|
20240906,152300,11840877560,16330,16330,16330,16330,0
|
|
20240906,152200,11840877560,16330,16330,16330,16330,0
|
|
20240906,152100,11840877560,16330,16330,16330,16330,0
|
|
20240906,152000,11840877560,16330,16330,16330,16330,0
|
|
20240906,151900,11840877560,16330,16330,16340,16300,3745
|
|
20240906,151800,11779797730,16320,16310,16330,16300,3045
|
|
20240906,151700,11730128900,16320,16330,16330,16300,2567
|
|
20240906,151600,11688252080,16320,16320,16320,16310,1649
|
|
20240906,151500,11661344840,16320,16320,16330,16310,3189
|
|
20240906,151400,11609305080,16320,16340,16340,16310,4477
|
|
20240906,151300,11536203850,16340,16340,16340,16330,1534
|
|
20240906,151200,11511142910,16340,16320,16340,16320,2344
|
|
20240906,151100,11472868940,16320,16320,16330,16310,1806
|
|
20240906,151000,11443395090,16320,16280,16320,16280,3315
|
|
20240906,150900,11389353280,16280,16300,16310,16280,4199
|
|
20240906,150800,11320918470,16310,16300,16310,16300,4375
|
|
20240906,150700,11249601940,16310,16280,16320,16280,4489
|
|
20240906,150600,11176438540,16280,16280,16280,16270,1556
|
|
20240906,150500,11151110030,16280,16290,16300,16280,3883
|
|
20240906,150400,11087870900,16280,16290,16290,16270,2015
|
|
20240906,150300,11055068610,16290,16280,16300,16270,3642
|
|
20240906,150200,10995755870,16280,16280,16290,16280,403
|
|
20240906,150100,10989193860,16280,16290,16290,16280,747
|
|
20240906,150000,10977030790,16290,16290,16290,16280,729
|
|
20240906,145900,10965160370,16280,16280,16300,16280,1630
|
|
20240906,145800,10938612440,16280,16290,16290,16280,1494
|
|
20240906,145700,10914280190,16290,16310,16310,16280,2470
|
|
20240906,145600,10874030060,16310,16300,16320,16280,1467
|
|
20240906,145500,10850112820,16300,16300,16310,16300,1916
|
|
20240906,145400,10818881580,16310,16300,16310,16300,2499
|
|
20240906,145300,10778145380,16300,16300,16310,16300,665
|
|
20240906,145200,10767305630,16300,16310,16310,16300,1323
|
|
20240906,145100,10745739570,16300,16300,16310,16290,1167
|
|
20240906,145000,10726717290,16300,16290,16300,16280,1449
|
|
20240906,144900,10703116540,16290,16290,16310,16280,729
|
|
20240906,144800,10691234900,16280,16300,16300,16270,2664
|
|
20240906,144700,10647840000,16300,16280,16310,16270,1477
|
|
20240906,144600,10623782280,16270,16280,16280,16260,1789
|
|
20240906,144500,10594668570,16270,16260,16280,16260,605
|
|
20240906,144400,10584826920,16260,16260,16260,16250,889
|
|
20240906,144300,10570379650,16250,16230,16260,16220,5372
|
|
20240906,144200,10483177420,16230,16230,16240,16220,2296
|
|
20240906,144100,10445913890,16230,16230,16240,16230,1604
|
|
20240906,144000,10419880600,16230,16240,16250,16230,1921
|
|
20240906,143900,10388688970,16240,16250,16250,16240,5172
|
|
20240906,143800,10304693970,16250,16260,16260,16240,3067
|
|
20240906,143700,10254856050,16250,16260,16260,16250,743
|
|
20240906,143600,10242779550,16250,16260,16260,16250,1002
|
|
20240906,143500,10226494290,16250,16250,16260,16250,848
|
|
20240906,143400,10212712020,16250,16260,16260,16250,2403
|
|
20240906,143300,10173662460,16250,16260,16260,16250,1113
|
|
20240906,143200,10155572760,16260,16270,16280,16250,1427
|
|
20240906,143100,10132363570,16270,16250,16280,16250,989
|
|
20240906,143000,10116278460,16260,16260,16260,16250,1536
|
|
20240906,142900,10091305400,16260,16250,16260,16250,517
|
|
20240906,142800,10082902970,16250,16240,16260,16240,1537
|
|
20240906,142700,10057928700,16240,16260,16260,16240,3680
|
|
20240906,142600,9998159420,16260,16260,16270,16250,2132
|
|
20240906,142500,9963500560,16260,16260,16260,16250,325
|
|
20240906,142400,9958217730,16250,16250,16260,16240,2526
|
|
20240906,142300,9917155190,16260,16260,16260,16250,475
|
|
20240906,142200,9909435990,16260,16240,16260,16230,1927
|
|
20240906,142100,9878130900,16240,16260,16260,16230,4143
|
|
20240906,142000,9810842090,16260,16270,16270,16250,9644
|
|
20240906,141900,9654073740,16260,16270,16280,16260,2075
|
|
20240906,141800,9620316000,16270,16280,16280,16270,571
|
|
20240906,141700,9611025440,16270,16280,16290,16270,2917
|
|
20240906,141600,9563536850,16280,16290,16290,16280,805
|
|
20240906,141500,9550430290,16280,16290,16290,16280,2336
|
|
20240906,141400,9512397660,16290,16280,16290,16280,1785
|
|
20240906,141300,9483337370,16280,16290,16300,16280,803
|
|
20240906,141200,9470260000,16290,16270,16300,16270,1995
|
|
20240906,141100,9437783560,16280,16280,16280,16270,2352
|
|
20240906,141000,9399511870,16280,16270,16280,16270,911
|
|
20240906,140900,9384689120,16270,16280,16290,16270,2614
|
|
20240906,140800,9342145710,16280,16300,16300,16280,1475
|
|
20240906,140700,9318117030,16310,16310,16310,16300,2126
|
|
20240906,140600,9283462310,16310,16300,16310,16300,453
|
|
20240906,140500,9276077820,16300,16280,16310,16280,1378
|
|
20240906,140400,9253617840,16280,16260,16290,16260,1702
|
|
20240906,140300,9225923060,16270,16260,16270,16250,1682
|
|
20240906,140200,9198573810,16260,16260,16270,16250,5101
|
|
20240906,140100,9115642570,16270,16280,16280,16270,2148
|
|
20240906,140000,9080689650,16280,16280,16290,16280,1520
|
|
20240906,135900,9055941360,16280,16280,16290,16280,1810
|
|
20240906,135800,9026473880,16280,16290,16290,16280,920
|
|
20240906,135700,9011495490,16290,16260,16290,16250,3411
|
|
20240906,135600,8956008480,16260,16300,16310,16250,13481
|
|
20240906,135500,8736463960,16300,16310,16310,16300,4537
|
|
20240906,135400,8662492250,16310,16320,16320,16310,1932
|
|
20240906,135300,8630979890,16310,16320,16330,16310,6657
|
|
20240906,135200,8522367260,16330,16330,16330,16320,2864
|
|
20240906,135100,8475605640,16330,16330,16340,16330,2320
|
|
20240906,135000,8437712150,16330,16340,16340,16330,2168
|
|
20240906,134900,8402306380,16330,16330,16340,16330,6799
|
|
20240906,134800,8291278200,16340,16340,16340,16330,3194
|
|
20240906,134700,8239097240,16340,16340,16350,16330,1790
|
|
20240906,134600,8209850480,16340,16350,16360,16340,4105
|
|
20240906,134500,8142751090,16360,16360,16360,16350,831
|
|
20240906,134400,8129161810,16350,16350,16360,16350,733
|
|
20240906,134300,8117175580,16350,16360,16370,16350,1431
|
|
20240906,134200,8093772410,16350,16360,16360,16350,1672
|
|
20240906,134100,8066423660,16350,16350,16360,16350,621
|
|
20240906,134000,8056269860,16350,16370,16370,16350,573
|
|
20240906,133900,8046897830,16350,16330,16350,16330,691
|
|
20240906,133800,8035608190,16330,16340,16340,16330,2133
|
|
20240906,133700,8000758880,16330,16330,16340,16330,897
|
|
20240906,133600,7986106430,16330,16340,16350,16330,2444
|
|
20240906,133500,7946169690,16340,16330,16350,16330,335
|
|
20240906,133400,7940696220,16340,16350,16360,16330,2775
|
|
20240906,133300,7895336950,16340,16340,16340,16330,1623
|
|
20240906,133200,7868818090,16330,16320,16340,16320,2157
|
|
20240906,133100,7833590070,16330,16330,16350,16320,4571
|
|
20240906,133000,7758915020,16340,16340,16350,16330,1419
|
|
20240906,132900,7735732050,16340,16350,16350,16330,2456
|
|
20240906,132800,7695600280,16340,16370,16370,16340,5054
|
|
20240906,132700,7612943910,16380,16410,16420,16370,26909
|
|
20240906,132600,7171632130,16400,16440,16440,16400,17254
|
|
20240906,132500,6888489760,16440,16430,16440,16430,435
|
|
20240906,132400,6881342230,16440,16440,16440,16420,2293
|
|
20240906,132300,6843667150,16450,16450,16450,16430,2587
|
|
20240906,132200,6801128950,16430,16440,16450,16430,475
|
|
20240906,132100,6793319330,16440,16430,16440,16420,5108
|
|
20240906,132000,6709408430,16440,16460,16470,16440,17570
|
|
20240906,131900,6420322630,16460,16460,16470,16460,1094
|
|
20240906,131800,6402306610,16460,16470,16470,16460,409
|
|
20240906,131700,6395573330,16460,16470,16480,16460,1770
|
|
20240906,131600,6366420210,16470,16460,16470,16460,1374
|
|
20240906,131500,6343798810,16460,16460,16470,16460,1279
|
|
20240906,131400,6322745280,16470,16480,16490,16470,6820
|
|
20240906,131300,6210399690,16480,16490,16500,16480,1822
|
|
20240906,131200,6180357170,16490,16490,16500,16490,242
|
|
20240906,131100,6176366560,16490,16490,16500,16490,300
|
|
20240906,131000,6171418830,16490,16500,16510,16490,2428
|
|
20240906,130900,6131357910,16510,16500,16510,16500,283
|
|
20240906,130800,6126687310,16500,16500,16510,16500,1240
|
|
20240906,130700,6106226420,16500,16510,16510,16500,246
|
|
20240906,130600,6102167390,16500,16510,16510,16500,426
|
|
20240906,130500,6095138120,16510,16500,16520,16500,518
|
|
20240906,130400,6086588690,16500,16510,16510,16500,133
|
|
20240906,130300,6084393640,16500,16510,16520,16500,270
|
|
20240906,130200,6079936580,16510,16510,16510,16500,859
|
|
20240906,130100,6065754970,16510,16520,16520,16510,776
|
|
20240906,130000,6052936970,16520,16510,16520,16510,316
|
|
20240906,125900,6047719330,16510,16520,16520,16510,176
|
|
20240906,125800,6044813450,16510,16520,16520,16510,293
|
|
20240906,125700,6039974880,16510,16510,16520,16510,1399
|
|
20240906,125600,6016875910,16520,16510,16520,16510,134
|
|
20240906,125500,6014662660,16520,16510,16520,16510,458
|
|
20240906,125400,6007099810,16510,16510,16520,16510,838
|
|
20240906,125300,5993264410,16510,16500,16520,16500,457
|
|
20240906,125200,5985719190,16500,16500,16510,16500,678
|
|
20240906,125100,5974531270,16500,16510,16510,16500,432
|
|
20240906,125000,5967402750,16510,16520,16520,16510,690
|
|
20240906,124900,5956009070,16510,16520,16530,16510,505
|
|
20240906,124800,5947668280,16520,16510,16520,16500,308
|
|
20240906,124700,5942582620,16500,16510,16520,16500,1152
|
|
20240906,124600,5923565750,16510,16520,16520,16510,148
|
|
20240906,124500,5921121010,16520,16520,16530,16520,316
|
|
20240906,124400,5915900650,16530,16520,16530,16510,634
|
|
20240906,124300,5905427150,16510,16510,16520,16510,103
|
|
20240906,124200,5903725880,16510,16520,16520,16510,694
|
|
20240906,124100,5892266530,16510,16520,16520,16510,57
|
|
20240906,124000,5891325180,16520,16500,16520,16500,234
|
|
20240906,123900,5887463800,16510,16510,16520,16500,512
|
|
20240906,123800,5879013500,16500,16510,16510,16490,204
|
|
20240906,123700,5875648380,16490,16520,16520,16490,548
|
|
20240906,123600,5866602220,16520,16500,16520,16490,538
|
|
20240906,123500,5857720890,16490,16480,16490,16480,529
|
|
20240906,123400,5849000510,16490,16510,16510,16480,1650
|
|
20240906,123300,5821786570,16510,16510,16510,16510,160
|
|
20240906,123200,5819144970,16510,16510,16520,16510,511
|
|
20240906,123100,5810708340,16510,16510,16520,16510,58
|
|
20240906,123000,5809750490,16510,16480,16510,16480,426
|
|
20240906,122900,5802725060,16480,16490,16510,16480,178
|
|
20240906,122800,5799788380,16510,16500,16510,16480,805
|
|
20240906,122700,5786511910,16500,16500,16510,16490,964
|
|
20240906,122600,5770602780,16510,16510,16510,16500,22
|
|
20240906,122500,5770239730,16510,16480,16510,16480,2476
|
|
20240906,122400,5729431440,16480,16490,16490,16480,304
|
|
20240906,122300,5724420670,16480,16490,16500,16480,721
|
|
20240906,122200,5712537600,16490,16500,16500,16480,6255
|
|
20240906,122100,5609415290,16490,16490,16500,16490,244
|
|
20240906,122000,5605391480,16490,16490,16500,16490,248
|
|
20240906,121900,5601301240,16490,16500,16500,16490,565
|
|
20240906,121800,5591982470,16500,16480,16500,16480,472
|
|
20240906,121700,5584199840,16480,16520,16520,16480,8141
|
|
20240906,121600,5449849830,16520,16510,16520,16510,285
|
|
20240906,121500,5445143380,16520,16520,16520,16510,1062
|
|
20240906,121400,5427599830,16530,16520,16530,16520,589
|
|
20240906,121300,5417869400,16520,16530,16530,16520,26
|
|
20240906,121200,5417439840,16520,16520,16530,16520,257
|
|
20240906,121100,5413194170,16530,16520,16530,16520,525
|
|
20240906,121000,5404520960,16520,16510,16530,16510,460
|
|
20240906,120900,5396921700,16510,16520,16520,16510,736
|
|
20240906,120800,5384764760,16510,16520,16520,16510,1014
|
|
20240906,120700,5368023210,16520,16520,16520,16510,349
|
|
20240906,120600,5362260150,16520,16520,16530,16520,1934
|
|
20240906,120500,5330302840,16530,16510,16530,16510,116
|
|
20240906,120400,5328386970,16510,16510,16520,16510,492
|
|
20240906,120300,5320263180,16510,16510,16520,16510,188
|
|
20240906,120200,5317158250,16510,16510,16510,16500,233
|
|
20240906,120100,5313311980,16510,16510,16520,16500,1026
|
|
20240906,120000,5296371180,16500,16500,16510,16500,231
|
|
20240906,115900,5292557670,16510,16510,16510,16500,413
|
|
20240906,115800,5285742770,16500,16520,16520,16500,274
|
|
20240906,115700,5281219460,16510,16500,16530,16500,195
|
|
20240906,115600,5277999660,16510,16530,16530,16500,1795
|
|
20240906,115500,5248346490,16520,16510,16530,16500,1450
|
|
20240906,115400,5224401390,16500,16510,16510,16500,544
|
|
20240906,115300,5215424190,16510,16500,16510,16500,150
|
|
20240906,115200,5212948780,16510,16510,16510,16500,141
|
|
20240906,115100,5210621700,16500,16500,16510,16500,441
|
|
20240906,115000,5203344800,16510,16500,16510,16490,285
|
|
20240906,114900,5198641960,16490,16510,16510,16490,944
|
|
20240906,114800,5183066780,16510,16500,16510,16490,78
|
|
20240906,114700,5181779730,16480,16500,16510,16480,1681
|
|
20240906,114600,5154051180,16510,16510,16510,16500,475
|
|
20240906,114500,5146213130,16510,16520,16530,16510,559
|
|
20240906,114400,5136978940,16520,16520,16520,16500,876
|
|
20240906,114300,5122510240,16520,16520,16530,16510,149
|
|
20240906,114200,5120049600,16520,16520,16540,16510,589
|
|
20240906,114100,5110310520,16520,16520,16540,16500,1734
|
|
20240906,114000,5081694530,16520,16510,16550,16510,797
|
|
20240906,113900,5068520440,16520,16540,16540,16520,266
|
|
20240906,113800,5064124430,16540,16520,16540,16520,194
|
|
20240906,113700,5060918650,16520,16530,16540,16520,237
|
|
20240906,113600,5057002040,16530,16540,16540,16520,494
|
|
20240906,113500,5048839500,16540,16520,16540,16510,109
|
|
20240906,113400,5047037960,16520,16510,16520,16500,746
|
|
20240906,113300,5034723760,16510,16510,16540,16500,1497
|
|
20240906,113200,5010010380,16510,16510,16510,16500,86
|
|
20240906,113100,5008590640,16510,16500,16540,16500,2156
|
|
20240906,113000,4972969840,16500,16470,16500,16470,682
|
|
20240906,112900,4961726780,16470,16460,16480,16460,650
|
|
20240906,112800,4951022540,16470,16470,16470,16460,899
|
|
20240906,112700,4936221070,16460,16470,16470,16460,1977
|
|
20240906,112600,4903662470,16470,16490,16500,16470,4789
|
|
20240906,112500,4824721460,16490,16490,16500,16490,2784
|
|
20240906,112400,4778812640,16490,16510,16510,16490,3088
|
|
20240906,112300,4727882480,16510,16500,16520,16500,411
|
|
20240906,112200,4721100020,16500,16500,16500,16490,872
|
|
20240906,112100,4706712680,16490,16500,16500,16490,530
|
|
20240906,112000,4697970240,16500,16510,16520,16490,878
|
|
20240906,111900,4683480100,16520,16500,16520,16500,450
|
|
20240906,111800,4676052870,16510,16500,16510,16490,2255
|
|
20240906,111700,4638850860,16490,16500,16510,16490,3716
|
|
20240906,111600,4577536720,16510,16560,16560,16500,9867
|
|
20240906,111500,4414310200,16550,16560,16560,16550,154
|
|
20240906,111400,4411760460,16560,16560,16560,16550,206
|
|
20240906,111300,4408350570,16550,16580,16580,16550,1961
|
|
20240906,111200,4375871180,16570,16590,16610,16570,163
|
|
20240906,111100,4373169290,16570,16560,16600,16560,1403
|
|
20240906,111000,4349925920,16590,16600,16610,16560,1781
|
|
20240906,110900,4320370840,16600,16610,16610,16560,1873
|
|
20240906,110800,4289322030,16600,16600,16610,16590,850
|
|
20240906,110700,4275211620,16600,16600,16600,16590,1461
|
|
20240906,110600,4250959830,16590,16570,16600,16560,544
|
|
20240906,110500,4241943930,16570,16580,16580,16570,671
|
|
20240906,110400,4230820150,16590,16570,16590,16570,529
|
|
20240906,110300,4222051840,16570,16570,16570,16560,439
|
|
20240906,110200,4214781600,16570,16570,16570,16550,670
|
|
20240906,110100,4203686410,16570,16560,16570,16560,462
|
|
20240906,110000,4196034910,16570,16590,16590,16560,886
|
|
20240906,105900,4181350270,16590,16590,16590,16580,323
|
|
20240906,105800,4175993820,16590,16590,16590,16580,812
|
|
20240906,105700,4162529730,16590,16590,16590,16570,217
|
|
20240906,105600,4158929720,16590,16570,16590,16560,455
|
|
20240906,105500,4151390250,16560,16600,16610,16560,2863
|
|
20240906,105400,4103913690,16600,16600,16610,16590,345
|
|
20240906,105300,4098186610,16600,16600,16610,16580,1010
|
|
20240906,105200,4081424960,16600,16590,16600,16580,484
|
|
20240906,105100,4073393640,16590,16570,16590,16560,316
|
|
20240906,105000,4068153470,16570,16600,16600,16570,779
|
|
20240906,104900,4055234840,16580,16580,16600,16580,197
|
|
20240906,104800,4051968460,16570,16600,16600,16570,416
|
|
20240906,104700,4045071440,16580,16560,16600,16560,605
|
|
20240906,104600,4035037890,16600,16590,16600,16560,1088
|
|
20240906,104500,4016992690,16590,16600,16600,16590,974
|
|
20240906,104400,4000828990,16590,16600,16600,16560,441
|
|
20240906,104300,3993512270,16560,16590,16600,16550,1859
|
|
20240906,104200,3962675640,16550,16570,16590,16520,2464
|
|
20240906,104100,3921911330,16570,16560,16600,16550,1270
|
|
20240906,104000,3900865100,16560,16560,16560,16550,304
|
|
20240906,103900,3895831800,16540,16530,16560,16520,2325
|
|
20240906,103800,3857380230,16530,16550,16550,16520,472
|
|
20240906,103700,3849575520,16550,16540,16590,16540,1554
|
|
20240906,103600,3823820070,16540,16550,16590,16540,860
|
|
20240906,103500,3809570830,16540,16550,16600,16540,674
|
|
20240906,103400,3798413040,16560,16580,16580,16550,117
|
|
20240906,103300,3796475490,16580,16580,16600,16550,1195
|
|
20240906,103200,3776670660,16550,16590,16600,16550,1085
|
|
20240906,103100,3758698740,16590,16560,16600,16560,877
|
|
20240906,103000,3744152500,16560,16600,16610,16550,2276
|
|
20240906,102900,3706424890,16590,16600,16620,16590,1436
|
|
20240906,102800,3682585270,16590,16600,16600,16580,2131
|
|
20240906,102700,3647230980,16600,16590,16600,16580,2374
|
|
20240906,102600,3607826840,16590,16570,16590,16570,564
|
|
20240906,102500,3598475960,16580,16590,16590,16570,718
|
|
20240906,102400,3586571920,16590,16600,16600,16580,163
|
|
20240906,102300,3583867690,16600,16590,16600,16570,1523
|
|
20240906,102200,3558599380,16590,16570,16590,16560,262
|
|
20240906,102100,3554257250,16570,16570,16570,16570,257
|
|
20240906,102000,3549998760,16570,16570,16570,16560,67
|
|
20240906,101900,3548888680,16570,16550,16570,16540,660
|
|
20240906,101800,3537960530,16550,16540,16550,16540,418
|
|
20240906,101700,3531046510,16540,16540,16550,16500,1297
|
|
20240906,101600,3509593830,16540,16520,16540,16500,583
|
|
20240906,101500,3499962910,16520,16520,16520,16490,632
|
|
20240906,101400,3489533920,16520,16510,16520,16510,206
|
|
20240906,101300,3486131300,16510,16490,16510,16480,2684
|
|
20240906,101200,3441866700,16490,16490,16490,16480,872
|
|
20240906,101100,3427495450,16490,16470,16490,16460,1238
|
|
20240906,101000,3407102370,16470,16460,16470,16450,4033
|
|
20240906,100900,3340724070,16450,16460,16470,16450,5153
|
|
20240906,100800,3255948460,16450,16470,16470,16450,2530
|
|
20240906,100700,3214307850,16470,16510,16510,16460,6449
|
|
20240906,100600,3108007280,16510,16520,16520,16510,629
|
|
20240906,100500,3097621780,16520,16550,16550,16510,1599
|
|
20240906,100400,3071193180,16550,16560,16600,16540,2257
|
|
20240906,100300,3033789730,16560,16560,16560,16540,1019
|
|
20240906,100200,3016925480,16550,16560,16560,16550,1041
|
|
20240906,100100,2999689690,16560,16560,16580,16560,148
|
|
20240906,100000,2997237450,16560,16590,16590,16550,689
|
|
20240906,095900,2985824180,16590,16590,16590,16550,1787
|
|
20240906,095800,2956202090,16590,16590,16590,16580,880
|
|
20240906,095700,2941607900,16590,16590,16600,16590,656
|
|
20240906,095600,2930724760,16590,16580,16590,16580,2001
|
|
20240906,095500,2897530730,16580,16580,16590,16570,1839
|
|
20240906,095400,2867040170,16580,16570,16580,16560,767
|
|
20240906,095300,2854333040,16560,16560,16570,16550,1543
|
|
20240906,095200,2828778810,16560,16560,16570,16540,455
|
|
20240906,095100,2821244080,16560,16520,16570,16520,3568
|
|
20240906,095000,2762180980,16530,16510,16530,16510,726
|
|
20240906,094900,2750187690,16510,16510,16520,16490,1612
|
|
20240906,094800,2723596500,16510,16530,16530,16500,417
|
|
20240906,094700,2716710510,16520,16500,16530,16500,590
|
|
20240906,094600,2706967150,16500,16510,16550,16500,2684
|
|
20240906,094500,2662599130,16500,16500,16510,16490,811
|
|
20240906,094400,2649217500,16500,16510,16540,16500,2278
|
|
20240906,094300,2611610990,16500,16560,16570,16500,839
|
|
20240906,094200,2597747780,16570,16550,16590,16530,2821
|
|
20240906,094100,2551022970,16540,16540,16550,16490,4977
|
|
20240906,094000,2468731590,16530,16530,16540,16510,1446
|
|
20240906,093900,2444833410,16540,16550,16550,16520,1484
|
|
20240906,093800,2420289990,16550,16540,16570,16480,2716
|
|
20240906,093700,2375355100,16550,16550,16580,16470,19170
|
|
20240906,093600,2058765930,16540,16530,16580,16530,3892
|
|
20240906,093500,1994422910,16530,16550,16560,16530,3810
|
|
20240906,093400,1931380410,16560,16590,16590,16560,3393
|
|
20240906,093300,1875161920,16580,16620,16620,16570,6321
|
|
20240906,093200,1770291110,16620,16620,16630,16610,222
|
|
20240906,093100,1766601200,16620,16620,16630,16610,653
|
|
20240906,093000,1755753310,16620,16620,16630,16600,2444
|
|
20240906,092900,1715152170,16620,16630,16660,16590,15653
|
|
20240906,092800,1454852150,16630,16660,16670,16630,2336
|
|
20240906,092700,1415959970,16670,16650,16680,16650,2823
|
|
20240906,092600,1368923960,16640,16650,16660,16640,830
|
|
20240906,092500,1355102860,16650,16650,16660,16630,1474
|
|
20240906,092400,1330566160,16650,16630,16660,16630,970
|
|
20240906,092300,1314431580,16630,16650,16650,16630,858
|
|
20240906,092200,1300153300,16660,16650,16680,16650,1402
|
|
20240906,092100,1276787680,16630,16660,16660,16620,7586
|
|
20240906,092000,1150492520,16660,16680,16680,16660,742
|
|
20240906,091900,1138121300,16680,16670,16690,16660,1949
|
|
20240906,091800,1105627810,16660,16690,16690,16650,3680
|
|
20240906,091700,1044277280,16690,16690,16690,16680,1596
|
|
20240906,091600,1017640800,16680,16680,16690,16680,1433
|
|
20240906,091500,993725760,16690,16710,16720,16690,2206
|
|
20240906,091400,956889700,16710,16710,16710,16700,1001
|
|
20240906,091300,940163690,16710,16720,16730,16710,1318
|
|
20240906,091200,918131550,16720,16750,16770,16720,2336
|
|
20240906,091100,879020500,16740,16720,16740,16720,2139
|
|
20240906,091000,843224920,16720,16790,16800,16720,4458
|
|
20240906,090900,768548360,16790,16810,16810,16790,1355
|
|
20240906,090800,745781360,16810,16810,16840,16810,3530
|
|
20240906,090700,686403590,16810,16860,16860,16810,7204
|
|
20240906,090600,565048110,16860,16840,16870,16820,3262
|
|
20240906,090500,510105960,16850,16780,16870,16780,5893
|
|
20240906,090400,410912830,16770,16800,16800,16770,969
|
|
20240906,090300,394648450,16800,16770,16800,16770,2747
|
|
20240906,090200,348558590,16770,16760,16810,16730,5743
|
|
20240906,090100,252166390,16740,16770,16830,16710,4632
|
|
20240906,090000,174393120,16770,16710,16780,16700,9848
|