597 lines
32 KiB
CSV
597 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,185400,14248084380,16530,16530,16530,16530,57821
|
|
20240910,185300,14248084380,16530,16530,16530,16530,0
|
|
20240910,185200,14248084380,16530,16530,16530,16530,0
|
|
20240910,185100,14248084380,16530,16530,16530,16530,0
|
|
20240910,185000,14248084380,16530,16530,16530,16530,0
|
|
20240910,184900,14248084380,16530,16530,16530,16530,0
|
|
20240910,184800,14248084380,16530,16530,16530,16530,0
|
|
20240910,184700,14248084380,16530,16530,16530,16530,0
|
|
20240910,184600,14248084380,16530,16530,16530,16530,0
|
|
20240910,184500,14248084380,16530,16530,16530,16530,0
|
|
20240910,184400,14248084380,16530,16530,16530,16530,0
|
|
20240910,184300,14248084380,16530,16530,16530,16530,0
|
|
20240910,184200,14248084380,16530,16530,16530,16530,0
|
|
20240910,184100,14248084380,16530,16530,16530,16530,0
|
|
20240910,184000,14248084380,16530,16530,16530,16530,0
|
|
20240910,183900,14248084380,16530,16530,16530,16530,0
|
|
20240910,183800,14248084380,16530,16530,16530,16530,0
|
|
20240910,183700,14248084380,16530,16530,16530,16530,0
|
|
20240910,183600,14248084380,16530,16530,16530,16530,0
|
|
20240910,183500,14248084380,16530,16530,16530,16530,0
|
|
20240910,183400,14248084380,16530,16530,16530,16530,0
|
|
20240910,183300,14248084380,16530,16530,16530,16530,0
|
|
20240910,183200,14248084380,16530,16530,16530,16530,0
|
|
20240910,183100,14248084380,16530,16530,16530,16530,0
|
|
20240910,183000,14248084380,16530,16530,16530,16530,0
|
|
20240910,182900,14248084380,16530,16530,16530,16530,0
|
|
20240910,182800,14248084380,16530,16530,16530,16530,0
|
|
20240910,182700,14248084380,16530,16530,16530,16530,0
|
|
20240910,182600,14248084380,16530,16530,16530,16530,0
|
|
20240910,182500,14248084380,16530,16530,16530,16530,0
|
|
20240910,182400,14248084380,16530,16530,16530,16530,57821
|
|
20240910,182300,14248084380,16530,16530,16530,16530,0
|
|
20240910,182200,14248084380,16530,16530,16530,16530,0
|
|
20240910,182100,14248084380,16530,16530,16530,16530,0
|
|
20240910,182000,14248084380,16530,16530,16530,16530,0
|
|
20240910,181900,14248084380,16530,16530,16530,16530,0
|
|
20240910,181800,14248084380,16530,16530,16530,16530,0
|
|
20240910,181700,14248084380,16530,16530,16530,16530,0
|
|
20240910,181600,14248084380,16530,16530,16530,16530,0
|
|
20240910,181500,14248084380,16530,16530,16530,16530,0
|
|
20240910,181400,14248084380,16530,16530,16530,16530,0
|
|
20240910,181300,14248084380,16530,16530,16530,16530,0
|
|
20240910,181200,14248084380,16530,16530,16530,16530,0
|
|
20240910,181100,14248084380,16530,16530,16530,16530,0
|
|
20240910,181000,14248084380,16530,16530,16530,16530,0
|
|
20240910,180900,14248084380,16530,16530,16530,16530,0
|
|
20240910,180800,14248084380,16530,16530,16530,16530,0
|
|
20240910,180700,14248084380,16530,16530,16530,16530,0
|
|
20240910,180600,14248084380,16530,16530,16530,16530,0
|
|
20240910,180500,14248084380,16530,16530,16530,16530,0
|
|
20240910,180400,14248084380,16530,16530,16530,16530,0
|
|
20240910,180300,14248084380,16530,16530,16530,16530,0
|
|
20240910,180200,14248084380,16530,16530,16530,16530,0
|
|
20240910,180100,14248084380,16530,16530,16530,16530,0
|
|
20240910,180000,14248084380,16530,16530,16530,16530,0
|
|
20240910,175900,14248084380,16530,16530,16530,16530,0
|
|
20240910,175800,14248084380,16530,16530,16530,16530,0
|
|
20240910,175700,14248084380,16530,16530,16530,16530,0
|
|
20240910,175600,14248084380,16530,16530,16530,16530,0
|
|
20240910,175500,14248084380,16530,16530,16530,16530,0
|
|
20240910,175400,14248084380,16530,16530,16530,16530,57821
|
|
20240910,175300,14248084380,16530,16530,16530,16530,0
|
|
20240910,175200,14248084380,16530,16530,16530,16530,0
|
|
20240910,175100,14248084380,16530,16530,16530,16530,0
|
|
20240910,175000,14248084380,16530,16530,16530,16530,0
|
|
20240910,174900,14248084380,16530,16530,16530,16530,0
|
|
20240910,174800,14248084380,16530,16530,16530,16530,0
|
|
20240910,174700,14248084380,16530,16530,16530,16530,0
|
|
20240910,174600,14248084380,16530,16530,16530,16530,0
|
|
20240910,174500,14248084380,16530,16530,16530,16530,0
|
|
20240910,174400,14248084380,16530,16530,16530,16530,0
|
|
20240910,174300,14248084380,16530,16530,16530,16530,0
|
|
20240910,174200,14248084380,16530,16530,16530,16530,0
|
|
20240910,174100,14248084380,16530,16530,16530,16530,0
|
|
20240910,174000,14248084380,16530,16530,16530,16530,0
|
|
20240910,173900,14248084380,16530,16530,16530,16530,0
|
|
20240910,173800,14248084380,16530,16530,16530,16530,0
|
|
20240910,173700,14248084380,16530,16530,16530,16530,0
|
|
20240910,173600,14248084380,16530,16530,16530,16530,0
|
|
20240910,173500,14248084380,16530,16530,16530,16530,0
|
|
20240910,173400,14248084380,16530,16530,16530,16530,0
|
|
20240910,173300,14248084380,16530,16530,16530,16530,0
|
|
20240910,173200,14248084380,16530,16530,16530,16530,0
|
|
20240910,173100,14248084380,16530,16530,16530,16530,0
|
|
20240910,173000,14248084380,16530,16530,16530,16530,0
|
|
20240910,172900,14248084380,16530,16530,16530,16530,0
|
|
20240910,172800,14248084380,16530,16530,16530,16530,0
|
|
20240910,172700,14248084380,16530,16530,16530,16530,0
|
|
20240910,172600,14248084380,16530,16530,16530,16530,0
|
|
20240910,172500,14248084380,16530,16530,16530,16530,0
|
|
20240910,172400,14248084380,16530,16530,16530,16530,57821
|
|
20240910,172300,14248084380,16530,16530,16530,16530,0
|
|
20240910,172200,14248084380,16530,16530,16530,16530,0
|
|
20240910,172100,14248084380,16530,16530,16530,16530,0
|
|
20240910,172000,14248084380,16530,16530,16530,16530,0
|
|
20240910,171900,14248084380,16530,16530,16530,16530,0
|
|
20240910,171800,14248084380,16530,16530,16530,16530,0
|
|
20240910,171700,14248084380,16530,16530,16530,16530,0
|
|
20240910,171600,14248084380,16530,16530,16530,16530,0
|
|
20240910,171500,14248084380,16530,16530,16530,16530,0
|
|
20240910,171400,14248084380,16530,16530,16530,16530,0
|
|
20240910,171300,14248084380,16530,16530,16530,16530,0
|
|
20240910,171200,14248084380,16530,16530,16530,16530,0
|
|
20240910,171100,14248084380,16530,16530,16530,16530,0
|
|
20240910,171000,14248084380,16530,16530,16530,16530,0
|
|
20240910,170900,14248084380,16530,16530,16530,16530,0
|
|
20240910,170800,14248084380,16530,16530,16530,16530,0
|
|
20240910,170700,14248084380,16530,16530,16530,16530,0
|
|
20240910,170600,14248084380,16530,16530,16530,16530,0
|
|
20240910,170500,14248084380,16530,16530,16530,16530,0
|
|
20240910,170400,14248084380,16530,16530,16530,16530,0
|
|
20240910,170300,14248084380,16530,16530,16530,16530,0
|
|
20240910,170200,14248084380,16530,16530,16530,16530,0
|
|
20240910,170100,14248084380,16530,16530,16530,16530,0
|
|
20240910,170000,14248084380,16530,16530,16530,16530,0
|
|
20240910,165900,14248084380,16530,16530,16530,16530,0
|
|
20240910,165800,14248084380,16530,16530,16530,16530,0
|
|
20240910,165700,14248084380,16530,16530,16530,16530,0
|
|
20240910,165600,14248084380,16530,16530,16530,16530,0
|
|
20240910,165500,14248084380,16530,16530,16530,16530,0
|
|
20240910,165400,14248084380,16530,16530,16530,16530,57821
|
|
20240910,165300,14248084380,16530,16530,16530,16530,0
|
|
20240910,165200,14248084380,16530,16530,16530,16530,0
|
|
20240910,165100,14248084380,16530,16530,16530,16530,0
|
|
20240910,165000,14248084380,16530,16530,16530,16530,0
|
|
20240910,164900,14248084380,16530,16530,16530,16530,0
|
|
20240910,164800,14248084380,16530,16530,16530,16530,0
|
|
20240910,164700,14248084380,16530,16530,16530,16530,0
|
|
20240910,164600,14248084380,16530,16530,16530,16530,0
|
|
20240910,164500,14248084380,16530,16530,16530,16530,0
|
|
20240910,164400,14248084380,16530,16530,16530,16530,0
|
|
20240910,164300,14248084380,16530,16530,16530,16530,0
|
|
20240910,164200,14248084380,16530,16530,16530,16530,0
|
|
20240910,164100,14248084380,16530,16530,16530,16530,0
|
|
20240910,164000,14248084380,16530,16530,16530,16530,0
|
|
20240910,163900,14248084380,16530,16530,16530,16530,0
|
|
20240910,163800,14248084380,16530,16530,16530,16530,0
|
|
20240910,163700,14248084380,16530,16530,16530,16530,0
|
|
20240910,163600,14248084380,16530,16530,16530,16530,0
|
|
20240910,163500,14248084380,16530,16530,16530,16530,0
|
|
20240910,163400,14248084380,16530,16530,16530,16530,0
|
|
20240910,163300,14248084380,16530,16530,16530,16530,0
|
|
20240910,163200,14248084380,16530,16530,16530,16530,0
|
|
20240910,163100,14248084380,16530,16530,16530,16530,0
|
|
20240910,163000,14248084380,16530,16530,16530,16530,0
|
|
20240910,162900,14248084380,16530,16530,16530,16530,0
|
|
20240910,162800,14248084380,16530,16530,16530,16530,0
|
|
20240910,162700,14248084380,16530,16530,16530,16530,0
|
|
20240910,162600,14248084380,16530,16530,16530,16530,0
|
|
20240910,162500,14248084380,16530,16530,16530,16530,0
|
|
20240910,162400,14248084380,16530,16530,16530,16530,57821
|
|
20240910,162300,14248084380,16530,16530,16530,16530,0
|
|
20240910,162200,14248084380,16530,16530,16530,16530,0
|
|
20240910,162100,14248084380,16530,16530,16530,16530,0
|
|
20240910,162000,14248084380,16530,16530,16530,16530,0
|
|
20240910,161900,14248084380,16530,16530,16530,16530,0
|
|
20240910,161800,14248084380,16530,16530,16530,16530,0
|
|
20240910,161700,14248084380,16530,16530,16530,16530,0
|
|
20240910,161600,14248084380,16530,16530,16530,16530,0
|
|
20240910,161500,14248084380,16530,16530,16530,16530,0
|
|
20240910,161400,14248084380,16530,16530,16530,16530,0
|
|
20240910,161300,14248084380,16530,16530,16530,16530,0
|
|
20240910,161200,14248084380,16530,16530,16530,16530,0
|
|
20240910,161100,14248084380,16530,16530,16530,16530,0
|
|
20240910,161000,14248084380,16530,16530,16530,16530,0
|
|
20240910,160900,14248084380,16530,16530,16530,16530,0
|
|
20240910,160800,14248084380,16530,16530,16530,16530,0
|
|
20240910,160700,14248084380,16530,16530,16530,16530,0
|
|
20240910,160600,14248084380,16530,16530,16530,16530,0
|
|
20240910,160500,14248084380,16530,16530,16530,16530,0
|
|
20240910,160400,14248084380,16530,16530,16530,16530,0
|
|
20240910,160300,14248084380,16530,16530,16530,16530,0
|
|
20240910,160200,14248084380,16530,16530,16530,16530,0
|
|
20240910,160100,14248084380,16530,16530,16530,16530,0
|
|
20240910,160000,14248084380,16530,16530,16530,16530,0
|
|
20240910,155900,14248084380,16530,16530,16530,16530,0
|
|
20240910,155800,14248084380,16530,16530,16530,16530,0
|
|
20240910,155700,14248084380,16530,16530,16530,16530,0
|
|
20240910,155600,14248084380,16530,16530,16530,16530,0
|
|
20240910,155500,14248084380,16530,16530,16530,16530,0
|
|
20240910,155400,14248084380,16530,16530,16530,16530,57821
|
|
20240910,155300,14248084380,16530,16530,16530,16530,0
|
|
20240910,155200,14248084380,16530,16530,16530,16530,0
|
|
20240910,155100,14248084380,16530,16530,16530,16530,0
|
|
20240910,155000,14248084380,16530,16530,16530,16530,0
|
|
20240910,154900,14248084380,16530,16530,16530,16530,0
|
|
20240910,154800,14248084380,16530,16530,16530,16530,0
|
|
20240910,154700,14248084380,16530,16530,16530,16530,0
|
|
20240910,154600,14248084380,16530,16530,16530,16530,0
|
|
20240910,154500,14248084380,16530,16530,16530,16530,0
|
|
20240910,154400,14248084380,16530,16530,16530,16530,0
|
|
20240910,154300,14248084380,16530,16530,16530,16530,0
|
|
20240910,154200,14248084380,16530,16530,16530,16530,0
|
|
20240910,154100,14248084380,16530,16530,16530,16530,0
|
|
20240910,154000,14248084380,16530,16530,16530,16530,0
|
|
20240910,153900,14248084380,16530,16530,16530,16530,0
|
|
20240910,153800,14248084380,16530,16530,16530,16530,0
|
|
20240910,153700,14248084380,16530,16530,16530,16530,0
|
|
20240910,153600,14248084380,16530,16530,16530,16530,0
|
|
20240910,153500,14248084380,16530,16530,16530,16530,0
|
|
20240910,153400,14248084380,16530,16530,16530,16530,0
|
|
20240910,153300,14248084380,16530,16530,16530,16530,0
|
|
20240910,153200,14248084380,16530,16530,16530,16530,0
|
|
20240910,153100,14248084380,16530,16530,16530,16530,0
|
|
20240910,153000,14248084380,16530,16530,16530,16530,57821
|
|
20240910,152900,13292303250,16510,16510,16510,16510,0
|
|
20240910,152800,13292303250,16510,16510,16510,16510,0
|
|
20240910,152700,13292303250,16510,16510,16510,16510,0
|
|
20240910,152600,13292303250,16510,16510,16510,16510,0
|
|
20240910,152500,13292303250,16510,16510,16510,16510,0
|
|
20240910,152400,13292303250,16510,16510,16510,16510,0
|
|
20240910,152300,13292303250,16510,16510,16510,16510,0
|
|
20240910,152200,13292303250,16510,16510,16510,16510,0
|
|
20240910,152100,13292303250,16510,16510,16510,16510,0
|
|
20240910,152000,13292303250,16510,16510,16510,16510,0
|
|
20240910,151900,13292303250,16510,16500,16540,16500,4476
|
|
20240910,151800,13218404980,16500,16520,16520,16500,2349
|
|
20240910,151700,13179623670,16520,16510,16520,16510,6347
|
|
20240910,151600,13074789680,16510,16530,16540,16510,5021
|
|
20240910,151500,12991830170,16520,16540,16550,16520,2974
|
|
20240910,151400,12942658750,16540,16530,16550,16530,2851
|
|
20240910,151300,12895511120,16540,16540,16560,16530,2387
|
|
20240910,151200,12856028730,16540,16560,16560,16510,4149
|
|
20240910,151100,12787403940,16580,16530,16580,16530,935
|
|
20240910,151000,12771917700,16540,16510,16550,16510,17119
|
|
20240910,150900,12489102580,16520,16520,16520,16510,1697
|
|
20240910,150800,12461078820,16520,16520,16530,16520,1506
|
|
20240910,150700,12436194500,16520,16530,16550,16520,1743
|
|
20240910,150600,12407386210,16570,16580,16600,16530,8136
|
|
20240910,150500,12272612370,16590,16590,16600,16580,769
|
|
20240910,150400,12259854450,16590,16570,16600,16570,3752
|
|
20240910,150300,12197639010,16570,16590,16590,16570,3594
|
|
20240910,150200,12138043040,16600,16610,16610,16590,1859
|
|
20240910,150100,12107180690,16610,16650,16650,16600,3575
|
|
20240910,150000,12047768820,16620,16650,16650,16620,1402
|
|
20240910,145900,12024436520,16640,16640,16660,16630,1010
|
|
20240910,145800,12007627890,16650,16660,16670,16640,1518
|
|
20240910,145700,11982338480,16660,16670,16680,16650,948
|
|
20240910,145600,11966534470,16670,16670,16680,16650,2015
|
|
20240910,145500,11932942220,16660,16670,16670,16630,1818
|
|
20240910,145400,11902662070,16680,16660,16680,16660,1620
|
|
20240910,145300,11875656720,16670,16670,16680,16670,1207
|
|
20240910,145200,11855531610,16670,16680,16680,16670,2178
|
|
20240910,145100,11819212090,16680,16670,16690,16670,2238
|
|
20240910,145000,11781882710,16660,16650,16670,16640,4508
|
|
20240910,144900,11706783760,16650,16640,16650,16630,763
|
|
20240910,144800,11694087800,16630,16620,16640,16620,959
|
|
20240910,144700,11678133400,16620,16620,16640,16620,12784
|
|
20240910,144600,11465432260,16620,16630,16630,16610,1416
|
|
20240910,144500,11441889650,16630,16620,16630,16620,822
|
|
20240910,144400,11428220140,16630,16620,16630,16610,761
|
|
20240910,144300,11415568360,16620,16620,16630,16620,464
|
|
20240910,144200,11407853050,16610,16610,16630,16610,850
|
|
20240910,144100,11393720830,16620,16640,16650,16620,2424
|
|
20240910,144000,11353398510,16640,16660,16660,16640,795
|
|
20240910,143900,11340160230,16670,16650,16680,16650,1504
|
|
20240910,143800,11315091460,16680,16660,16680,16650,2829
|
|
20240910,143700,11267967790,16670,16660,16680,16650,618
|
|
20240910,143600,11257666860,16670,16680,16680,16650,912
|
|
20240910,143500,11242470180,16680,16650,16680,16650,668
|
|
20240910,143400,11231339240,16650,16640,16670,16630,1208
|
|
20240910,143300,11211228640,16650,16670,16670,16640,2055
|
|
20240910,143200,11177008560,16670,16660,16680,16650,1362
|
|
20240910,143100,11154315010,16650,16660,16680,16650,1205
|
|
20240910,143000,11134242340,16650,16670,16670,16650,476
|
|
20240910,142900,11126310090,16660,16670,16680,16660,1057
|
|
20240910,142800,11108695960,16670,16660,16690,16660,694
|
|
20240910,142700,11097120960,16660,16660,16690,16660,481
|
|
20240910,142600,11089095690,16650,16660,16690,16650,777
|
|
20240910,142500,11076143910,16660,16660,16670,16660,543
|
|
20240910,142400,11067092270,16670,16670,16680,16660,637
|
|
20240910,142300,11056469190,16680,16700,16700,16660,1110
|
|
20240910,142200,11037949280,16690,16680,16690,16660,545
|
|
20240910,142100,11028854750,16680,16660,16680,16660,1135
|
|
20240910,142000,11009927650,16650,16670,16680,16650,1140
|
|
20240910,141900,10990929310,16680,16660,16680,16660,1317
|
|
20240910,141800,10968971780,16670,16650,16670,16650,1156
|
|
20240910,141700,10949709760,16650,16650,16660,16650,801
|
|
20240910,141600,10936368240,16640,16650,16650,16640,180
|
|
20240910,141500,10933371820,16640,16640,16650,16630,1482
|
|
20240910,141400,10908697960,16640,16650,16650,16630,696
|
|
20240910,141300,10897112280,16640,16640,16650,16630,312
|
|
20240910,141200,10891920690,16640,16630,16650,16630,740
|
|
20240910,141100,10879603590,16640,16640,16640,16630,703
|
|
20240910,141000,10867905890,16630,16650,16650,16630,754
|
|
20240910,140900,10855357960,16650,16650,16650,16640,556
|
|
20240910,140800,10846100860,16650,16640,16650,16630,6192
|
|
20240910,140700,10743040660,16630,16620,16640,16620,3730
|
|
20240910,140600,10681027720,16610,16610,16620,16610,1420
|
|
20240910,140500,10657440020,16610,16610,16620,16610,1415
|
|
20240910,140400,10633933410,16620,16600,16620,16600,1191
|
|
20240910,140300,10614149790,16600,16600,16610,16590,304
|
|
20240910,140200,10609102500,16600,16610,16610,16600,660
|
|
20240910,140100,10598140130,16600,16600,16610,16600,550
|
|
20240910,140000,10589005440,16610,16600,16610,16600,637
|
|
20240910,135900,10578426550,16600,16610,16610,16570,1737
|
|
20240910,135800,10549596680,16570,16590,16610,16570,1099
|
|
20240910,135700,10531354770,16590,16600,16610,16590,710
|
|
20240910,135600,10519565970,16570,16580,16610,16570,376
|
|
20240910,135500,10513331190,16610,16610,16610,16560,923
|
|
20240910,135400,10498019850,16560,16630,16630,16560,3360
|
|
20240910,135300,10442252600,16620,16620,16620,16600,936
|
|
20240910,135200,10426701230,16620,16620,16630,16610,618
|
|
20240910,135100,10416425480,16620,16610,16620,16590,1877
|
|
20240910,135000,10385258620,16600,16630,16630,16600,6363
|
|
20240910,134900,10279602030,16620,16620,16630,16610,1000
|
|
20240910,134800,10262977690,16620,16630,16640,16620,2135
|
|
20240910,134700,10227486180,16630,16620,16630,16620,529
|
|
20240910,134600,10218691990,16620,16630,16630,16610,1665
|
|
20240910,134500,10191016770,16620,16630,16630,16600,2116
|
|
20240910,134400,10155854480,16630,16630,16630,16620,861
|
|
20240910,134300,10141536200,16630,16640,16640,16630,912
|
|
20240910,134200,10126363000,16640,16640,16650,16640,866
|
|
20240910,134100,10111946320,16650,16660,16660,16640,3230
|
|
20240910,134000,10058163550,16660,16650,16660,16650,395
|
|
20240910,133900,10051585800,16650,16660,16670,16640,1032
|
|
20240910,133800,10034395650,16660,16660,16680,16660,1239
|
|
20240910,133700,10013746320,16660,16670,16670,16660,598
|
|
20240910,133600,10003778190,16660,16670,16670,16660,661
|
|
20240910,133500,9992762960,16670,16660,16670,16660,763
|
|
20240910,133400,9980045540,16670,16650,16670,16650,1212
|
|
20240910,133300,9959850900,16650,16650,16660,16650,712
|
|
20240910,133200,9947990900,16650,16630,16650,16630,102
|
|
20240910,133100,9946293130,16640,16640,16660,16610,3155
|
|
20240910,133000,9893816370,16630,16660,16660,16620,2889
|
|
20240910,132900,9845759430,16660,16660,16660,16640,1696
|
|
20240910,132800,9817514670,16660,16650,16670,16650,694
|
|
20240910,132700,9805948300,16670,16660,16670,16650,1587
|
|
20240910,132600,9779502580,16670,16670,16680,16670,811
|
|
20240910,132500,9765983200,16680,16680,16680,16670,1355
|
|
20240910,132400,9743384010,16680,16680,16690,16680,1243
|
|
20240910,132300,9722638650,16680,16680,16690,16680,871
|
|
20240910,132200,9708107380,16690,16670,16690,16670,788
|
|
20240910,132100,9694960920,16670,16680,16690,16670,794
|
|
20240910,132000,9681716510,16680,16670,16690,16670,411
|
|
20240910,131900,9674862630,16680,16670,16680,16670,490
|
|
20240910,131800,9666689740,16670,16680,16690,16650,787
|
|
20240910,131700,9653556810,16680,16690,16690,16680,669
|
|
20240910,131600,9642393480,16680,16680,16690,16630,1826
|
|
20240910,131500,9611969040,16690,16650,16690,16650,380
|
|
20240910,131400,9605630880,16650,16670,16680,16650,8215
|
|
20240910,131300,9468690400,16680,16680,16690,16670,1666
|
|
20240910,131200,9440908020,16680,16690,16690,16680,1173
|
|
20240910,131100,9421334660,16690,16690,16700,16690,454
|
|
20240910,131000,9413753720,16700,16700,16700,16690,266
|
|
20240910,130900,9409311660,16700,16690,16710,16690,1214
|
|
20240910,130800,9389033880,16690,16700,16700,16690,1262
|
|
20240910,130700,9367961070,16700,16730,16740,16700,2435
|
|
20240910,130600,9327244960,16720,16730,16730,16720,296
|
|
20240910,130500,9322295610,16730,16720,16730,16720,584
|
|
20240910,130400,9312527610,16720,16720,16730,16720,551
|
|
20240910,130300,9303310010,16720,16720,16730,16710,249
|
|
20240910,130200,9299145560,16710,16710,16720,16710,554
|
|
20240910,130100,9289882940,16710,16720,16720,16710,1671
|
|
20240910,130000,9261951020,16720,16730,16730,16720,403
|
|
20240910,125900,9255211740,16730,16750,16750,16710,2229
|
|
20240910,125800,9217923080,16750,16740,16750,16730,1364
|
|
20240910,125700,9195079340,16730,16750,16750,16730,181
|
|
20240910,125600,9192048710,16750,16750,16750,16730,667
|
|
20240910,125500,9180879370,16750,16740,16750,16740,602
|
|
20240910,125400,9170797040,16740,16730,16750,16730,4343
|
|
20240910,125300,9098064490,16730,16740,16740,16730,377
|
|
20240910,125200,9091756170,16730,16730,16740,16720,720
|
|
20240910,125100,9079709090,16720,16720,16730,16720,741
|
|
20240910,125000,9067314000,16730,16710,16730,16710,146
|
|
20240910,124900,9064871970,16710,16720,16730,16710,954
|
|
20240910,124800,9048921110,16730,16720,16730,16720,629
|
|
20240910,124700,9038397980,16720,16730,16730,16720,170
|
|
20240910,124600,9035554580,16720,16720,16720,16710,229
|
|
20240910,124500,9031725840,16710,16700,16720,16690,1560
|
|
20240910,124400,9005670530,16700,16700,16710,16700,474
|
|
20240910,124300,8997750160,16700,16700,16710,16700,343
|
|
20240910,124200,8992020560,16720,16730,16730,16700,1119
|
|
20240910,124100,8973310560,16720,16720,16730,16720,469
|
|
20240910,124000,8965465440,16710,16720,16720,16680,1577
|
|
20240910,123900,8939130470,16730,16710,16730,16710,775
|
|
20240910,123800,8926165470,16710,16720,16720,16690,689
|
|
20240910,123700,8914655720,16720,16740,16740,16700,1438
|
|
20240910,123600,8890614610,16740,16750,16750,16730,460
|
|
20240910,123500,8882913790,16750,16740,16750,16730,767
|
|
20240910,123400,8870070720,16730,16740,16740,16730,464
|
|
20240910,123300,8862303520,16740,16730,16740,16720,305
|
|
20240910,123200,8857199250,16720,16720,16720,16710,282
|
|
20240910,123100,8852484220,16710,16720,16720,16710,427
|
|
20240910,123000,8845345240,16720,16730,16740,16710,993
|
|
20240910,122900,8828737510,16730,16730,16730,16720,263
|
|
20240910,122800,8824337690,16730,16700,16740,16700,1632
|
|
20240910,122700,8797030770,16700,16720,16720,16700,2072
|
|
20240910,122600,8762413020,16710,16700,16710,16700,419
|
|
20240910,122500,8755412010,16700,16710,16720,16700,1204
|
|
20240910,122400,8735296360,16720,16720,16720,16700,683
|
|
20240910,122300,8723877820,16710,16730,16730,16710,305
|
|
20240910,122200,8718776690,16720,16730,16730,16710,2683
|
|
20240910,122100,8673930560,16720,16710,16740,16710,915
|
|
20240910,122000,8658623280,16710,16730,16730,16710,285
|
|
20240910,121900,8653857040,16720,16720,16730,16720,619
|
|
20240910,121800,8643506560,16730,16740,16740,16730,684
|
|
20240910,121700,8632063190,16730,16720,16730,16710,1272
|
|
20240910,121600,8610794060,16730,16720,16730,16710,502
|
|
20240910,121500,8602399950,16720,16710,16720,16700,725
|
|
20240910,121400,8590284920,16710,16740,16740,16700,456
|
|
20240910,121300,8582654520,16700,16740,16750,16700,3153
|
|
20240910,121200,8529891600,16750,16750,16750,16740,670
|
|
20240910,121100,8518670770,16750,16760,16760,16740,1308
|
|
20240910,121000,8496756270,16760,16760,16760,16750,645
|
|
20240910,120900,8485946180,16760,16740,16760,16740,535
|
|
20240910,120800,8476984700,16740,16760,16760,16740,2368
|
|
20240910,120700,8437316030,16760,16770,16770,16750,204
|
|
20240910,120600,8433896610,16770,16760,16780,16750,2832
|
|
20240910,120500,8386408620,16760,16750,16770,16750,1276
|
|
20240910,120400,8365017980,16760,16760,16760,16750,1535
|
|
20240910,120300,8339292630,16760,16750,16760,16750,224
|
|
20240910,120200,8335539550,16750,16750,16760,16750,944
|
|
20240910,120100,8319720640,16750,16740,16750,16740,2457
|
|
20240910,120000,8278579230,16730,16730,16750,16730,570
|
|
20240910,115900,8269038850,16730,16710,16740,16710,99
|
|
20240910,115800,8267384210,16710,16720,16740,16710,804
|
|
20240910,115700,8253929990,16710,16730,16730,16710,118
|
|
20240910,115600,8251956450,16730,16720,16730,16700,570
|
|
20240910,115500,8242423110,16730,16730,16730,16720,695
|
|
20240910,115400,8230795870,16730,16720,16730,16720,503
|
|
20240910,115300,8222380780,16720,16740,16740,16700,1338
|
|
20240910,115200,8200017950,16720,16710,16730,16700,566
|
|
20240910,115100,8190551540,16700,16740,16750,16700,2098
|
|
20240910,115000,8155443220,16740,16740,16750,16740,444
|
|
20240910,114900,8148008660,16740,16740,16740,16730,370
|
|
20240910,114800,8141815360,16740,16740,16740,16740,355
|
|
20240910,114700,8135872660,16730,16740,16740,16730,782
|
|
20240910,114600,8122787350,16740,16750,16750,16730,1101
|
|
20240910,114500,8104351930,16750,16760,16760,16750,587
|
|
20240910,114400,8094513880,16760,16770,16770,16760,1019
|
|
20240910,114300,8077430330,16770,16760,16770,16760,1441
|
|
20240910,114200,8053277840,16750,16770,16770,16750,1253
|
|
20240910,114100,8032281200,16760,16760,16770,16760,579
|
|
20240910,114000,8022573780,16770,16760,16770,16750,608
|
|
20240910,113900,8012383980,16750,16760,16760,16750,512
|
|
20240910,113800,8003803390,16760,16760,16760,16750,1370
|
|
20240910,113700,7980844310,16750,16750,16770,16750,1153
|
|
20240910,113600,7961514960,16750,16750,16760,16740,864
|
|
20240910,113500,7947045120,16760,16750,16760,16740,2158
|
|
20240910,113400,7910905470,16750,16740,16760,16730,2345
|
|
20240910,113300,7871638160,16740,16740,16750,16740,2320
|
|
20240910,113200,7832783580,16740,16720,16740,16720,724
|
|
20240910,113100,7820668570,16720,16710,16730,16710,842
|
|
20240910,113000,7806590330,16720,16720,16720,16710,300
|
|
20240910,112900,7801574440,16720,16710,16720,16710,752
|
|
20240910,112800,7789001030,16710,16700,16720,16690,870
|
|
20240910,112700,7774468400,16720,16710,16720,16670,544
|
|
20240910,112600,7765388090,16720,16680,16720,16680,3278
|
|
20240910,112500,7710656820,16680,16700,16710,16680,1197
|
|
20240910,112400,7690666420,16700,16700,16700,16680,833
|
|
20240910,112300,7676758080,16690,16690,16690,16690,578
|
|
20240910,112200,7667111260,16680,16690,16700,16680,2281
|
|
20240910,112100,7629050390,16690,16680,16690,16670,614
|
|
20240910,112000,7618805780,16680,16700,16700,16680,1132
|
|
20240910,111900,7599914290,16690,16690,16700,16690,619
|
|
20240910,111800,7589578050,16690,16700,16710,16690,1045
|
|
20240910,111700,7572126630,16690,16690,16700,16690,566
|
|
20240910,111600,7562675120,16700,16680,16700,16680,1489
|
|
20240910,111500,7537824220,16670,16670,16680,16660,512
|
|
20240910,111400,7529288580,16670,16670,16680,16660,2021
|
|
20240910,111300,7495597360,16680,16690,16700,16670,1120
|
|
20240910,111200,7476919860,16700,16680,16700,16670,875
|
|
20240910,111100,7462315590,16670,16700,16700,16670,556
|
|
20240910,111000,7453036970,16690,16700,16700,16690,659
|
|
20240910,110900,7442035190,16700,16700,16700,16690,509
|
|
20240910,110800,7433536360,16710,16710,16710,16700,869
|
|
20240910,110700,7419021730,16700,16710,16710,16700,889
|
|
20240910,110600,7404172290,16700,16690,16700,16690,1227
|
|
20240910,110500,7383682440,16670,16690,16690,16670,5826
|
|
20240910,110400,7286470610,16690,16740,16750,16690,2292
|
|
20240910,110300,7248175000,16740,16760,16760,16740,1951
|
|
20240910,110200,7215499890,16760,16770,16770,16750,725
|
|
20240910,110100,7203347770,16780,16790,16790,16770,1185
|
|
20240910,110000,7183460700,16780,16770,16780,16770,1222
|
|
20240910,105900,7162962000,16780,16780,16790,16770,818
|
|
20240910,105800,7149231540,16780,16780,16790,16780,918
|
|
20240910,105700,7133823630,16780,16770,16780,16770,561
|
|
20240910,105600,7124414660,16770,16770,16780,16760,2573
|
|
20240910,105500,7081271890,16770,16760,16770,16750,339
|
|
20240910,105400,7075589950,16770,16780,16790,16760,1065
|
|
20240910,105300,7057718140,16780,16750,16780,16740,4751
|
|
20240910,105200,6978103680,16750,16730,16750,16730,568
|
|
20240910,105100,6968591340,16730,16740,16760,16730,1391
|
|
20240910,105000,6945308540,16730,16720,16740,16720,416
|
|
20240910,104900,6938346140,16720,16730,16760,16720,2017
|
|
20240910,104800,6904582260,16750,16720,16760,16720,2955
|
|
20240910,104700,6855105150,16720,16720,16740,16720,1488
|
|
20240910,104600,6830222490,16720,16710,16740,16690,1715
|
|
20240910,104500,6801564380,16710,16720,16730,16690,720
|
|
20240910,104400,6789526850,16720,16740,16750,16700,6988
|
|
20240910,104300,6672732950,16740,16750,16750,16730,1584
|
|
20240910,104200,6646208640,16760,16790,16800,16750,8205
|
|
20240910,104100,6508496580,16790,16780,16800,16780,1281
|
|
20240910,104000,6486987730,16780,16810,16810,16780,7234
|
|
20240910,103900,6365425740,16810,16820,16820,16810,2606
|
|
20240910,103800,6321596210,16820,16820,16830,16810,1840
|
|
20240910,103700,6290645520,16820,16820,16830,16800,6988
|
|
20240910,103600,6173110200,16820,16780,16820,16770,10855
|
|
20240910,103500,5990698840,16780,16780,16800,16780,4021
|
|
20240910,103400,5923188090,16780,16780,16810,16780,10818
|
|
20240910,103300,5741483750,16780,16730,16780,16730,16185
|
|
20240910,103200,5470272840,16730,16710,16730,16710,2351
|
|
20240910,103100,5430950650,16710,16720,16740,16710,2394
|
|
20240910,103000,5390909900,16700,16730,16740,16700,1757
|
|
20240910,102900,5361540970,16730,16700,16730,16690,3539
|
|
20240910,102800,5302373040,16700,16710,16720,16700,805
|
|
20240910,102700,5288921450,16720,16720,16730,16700,691
|
|
20240910,102600,5277372230,16730,16690,16730,16690,5063
|
|
20240910,102500,5192757630,16700,16700,16700,16690,1880
|
|
20240910,102400,5161361650,16700,16660,16710,16660,5403
|
|
20240910,102300,5071180050,16660,16680,16680,16660,768
|
|
20240910,102200,5058379650,16680,16690,16690,16670,1423
|
|
20240910,102100,5034641120,16700,16670,16710,16670,16974
|
|
20240910,102000,4751262050,16670,16650,16670,16650,3187
|
|
20240910,101900,4698155020,16660,16600,16670,16600,3723
|
|
20240910,101800,4636168860,16600,16600,16620,16590,1284
|
|
20240910,101700,4614846630,16600,16550,16600,16550,1824
|
|
20240910,101600,4584606130,16560,16540,16560,16530,2157
|
|
20240910,101500,4548926630,16550,16540,16550,16540,854
|
|
20240910,101400,4534798610,16540,16550,16550,16510,1521
|
|
20240910,101300,4509649130,16560,16560,16560,16550,2118
|
|
20240910,101200,4474591090,16570,16580,16590,16570,1221
|
|
20240910,101100,4454350490,16590,16600,16600,16580,3425
|
|
20240910,101000,4397518440,16610,16650,16650,16610,1592
|
|
20240910,100900,4371051340,16640,16630,16650,16620,5760
|
|
20240910,100800,4275193890,16620,16620,16630,16610,1370
|
|
20240910,100700,4252426600,16620,16650,16650,16620,2161
|
|
20240910,100600,4216476320,16640,16650,16650,16630,1353
|
|
20240910,100500,4193955960,16650,16650,16650,16640,1305
|
|
20240910,100400,4172236080,16650,16660,16660,16630,327
|
|
20240910,100300,4166793540,16670,16650,16670,16620,2925
|
|
20240910,100200,4118067630,16650,16650,16660,16650,1437
|
|
20240910,100100,4094135460,16650,16670,16670,16650,2418
|
|
20240910,100000,4053853190,16660,16680,16680,16660,1566
|
|
20240910,095900,4027748660,16670,16660,16690,16650,4312
|
|
20240910,095800,3955859580,16660,16680,16690,16660,1470
|
|
20240910,095700,3931344820,16680,16660,16690,16620,3813
|
|
20240910,095600,3867775030,16670,16640,16680,16640,2259
|
|
20240910,095500,3830144720,16640,16640,16670,16630,3045
|
|
20240910,095400,3779449070,16670,16600,16700,16580,17237
|
|
20240910,095300,3492351790,16600,16610,16640,16600,886
|
|
20240910,095200,3477630350,16610,16580,16650,16580,20110
|
|
20240910,095100,3143487650,16580,16540,16590,16540,12043
|
|
20240910,095000,2944022560,16540,16500,16540,16500,2825
|
|
20240910,094900,2897328210,16500,16500,16520,16500,729
|
|
20240910,094800,2885291370,16480,16500,16510,16480,1690
|
|
20240910,094700,2857417660,16500,16510,16510,16490,790
|
|
20240910,094600,2844379980,16510,16490,16510,16490,5883
|
|
20240910,094500,2747303440,16480,16480,16490,16470,4839
|
|
20240910,094400,2667546950,16480,16470,16480,16460,222
|
|
20240910,094300,2663890160,16460,16450,16460,16440,1250
|
|
20240910,094200,2643327310,16440,16460,16460,16440,2290
|
|
20240910,094100,2605653700,16460,16470,16480,16450,4873
|
|
20240910,094000,2525403060,16470,16460,16470,16460,604
|
|
20240910,093900,2515460280,16460,16470,16480,16460,875
|
|
20240910,093800,2501050000,16470,16440,16470,16440,1779
|
|
20240910,093700,2471763940,16440,16430,16460,16430,1543
|
|
20240910,093600,2446392070,16430,16400,16430,16400,1414
|
|
20240910,093500,2423184020,16400,16400,16410,16390,2085
|
|
20240910,093400,2388990060,16420,16410,16420,16400,822
|
|
20240910,093300,2375501460,16410,16440,16450,16410,712
|
|
20240910,093200,2363812060,16410,16460,16460,16410,1496
|
|
20240910,093100,2339235380,16460,16430,16470,16420,2913
|
|
20240910,093000,2291340540,16430,16440,16440,16410,1004
|
|
20240910,092900,2274852770,16440,16460,16470,16430,5420
|
|
20240910,092800,2185709200,16460,16460,16470,16450,2763
|
|
20240910,092700,2140230520,16460,16460,16470,16460,1133
|
|
20240910,092600,2121581220,16460,16460,16470,16460,107
|
|
20240910,092500,2119819880,16460,16460,16470,16440,5039
|
|
20240910,092400,2036920820,16460,16460,16470,16460,2190
|
|
20240910,092300,2000873120,16460,16460,16470,16440,4882
|
|
20240910,092200,1920539260,16460,16470,16470,16450,363
|
|
20240910,092100,1914566400,16470,16500,16500,16450,2647
|
|
20240910,092000,1870936890,16500,16470,16500,16470,3118
|
|
20240910,091900,1819530310,16470,16430,16470,16420,3966
|
|
20240910,091800,1754295950,16430,16420,16440,16410,3293
|
|
20240910,091700,1700212400,16420,16410,16420,16410,332
|
|
20240910,091600,1694763900,16410,16410,16420,16410,298
|
|
20240910,091500,1689871960,16410,16400,16420,16400,2835
|
|
20240910,091400,1643360970,16400,16370,16400,16360,2861
|
|
20240910,091300,1596465440,16370,16360,16390,16350,2205
|
|
20240910,091200,1560370690,16370,16350,16370,16340,1563
|
|
20240910,091100,1534818590,16350,16380,16380,16350,1907
|
|
20240910,091000,1503617670,16380,16350,16380,16340,2042
|
|
20240910,090900,1470213720,16350,16350,16370,16340,4236
|
|
20240910,090800,1400946820,16350,16390,16390,16330,3767
|
|
20240910,090700,1339308240,16400,16460,16460,16360,5315
|
|
20240910,090600,1252060370,16470,16490,16490,16460,6399
|
|
20240910,090500,1146671530,16480,16500,16510,16460,6596
|
|
20240910,090400,1037902280,16500,16570,16570,16500,4988
|
|
20240910,090300,955561020,16550,16600,16630,16550,12494
|
|
20240910,090200,748394700,16610,16540,16630,16530,11635
|
|
20240910,090100,555462240,16550,16470,16590,16440,15052
|
|
20240910,090000,306617220,16470,16310,16480,16310,17503
|