598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,185500,19084123310,16550,16550,16550,16550,463709
|
|
20240912,185400,19084123310,16550,16550,16550,16550,0
|
|
20240912,185300,19084123310,16550,16550,16550,16550,0
|
|
20240912,185200,19084123310,16550,16550,16550,16550,0
|
|
20240912,185100,19084123310,16550,16550,16550,16550,0
|
|
20240912,185000,19084123310,16550,16550,16550,16550,0
|
|
20240912,184900,19084123310,16550,16550,16550,16550,0
|
|
20240912,184800,19084123310,16550,16550,16550,16550,0
|
|
20240912,184700,19084123310,16550,16550,16550,16550,0
|
|
20240912,184600,19084123310,16550,16550,16550,16550,0
|
|
20240912,184500,19084123310,16550,16550,16550,16550,0
|
|
20240912,184400,19084123310,16550,16550,16550,16550,0
|
|
20240912,184300,19084123310,16550,16550,16550,16550,0
|
|
20240912,184200,19084123310,16550,16550,16550,16550,0
|
|
20240912,184100,19084123310,16550,16550,16550,16550,0
|
|
20240912,184000,19084123310,16550,16550,16550,16550,0
|
|
20240912,183900,19084123310,16550,16550,16550,16550,0
|
|
20240912,183800,19084123310,16550,16550,16550,16550,0
|
|
20240912,183700,19084123310,16550,16550,16550,16550,0
|
|
20240912,183600,19084123310,16550,16550,16550,16550,0
|
|
20240912,183500,19084123310,16550,16550,16550,16550,0
|
|
20240912,183400,19084123310,16550,16550,16550,16550,0
|
|
20240912,183300,19084123310,16550,16550,16550,16550,0
|
|
20240912,183200,19084123310,16550,16550,16550,16550,0
|
|
20240912,183100,19084123310,16550,16550,16550,16550,0
|
|
20240912,183000,19084123310,16550,16550,16550,16550,0
|
|
20240912,182900,19084123310,16550,16550,16550,16550,0
|
|
20240912,182800,19084123310,16550,16550,16550,16550,0
|
|
20240912,182700,19084123310,16550,16550,16550,16550,0
|
|
20240912,182600,19084123310,16550,16550,16550,16550,0
|
|
20240912,182500,19084123310,16550,16550,16550,16550,463709
|
|
20240912,182400,19084123310,16550,16550,16550,16550,0
|
|
20240912,182300,19084123310,16550,16550,16550,16550,0
|
|
20240912,182200,19084123310,16550,16550,16550,16550,0
|
|
20240912,182100,19084123310,16550,16550,16550,16550,0
|
|
20240912,182000,19084123310,16550,16550,16550,16550,0
|
|
20240912,181900,19084123310,16550,16550,16550,16550,0
|
|
20240912,181800,19084123310,16550,16550,16550,16550,0
|
|
20240912,181700,19084123310,16550,16550,16550,16550,0
|
|
20240912,181600,19084123310,16550,16550,16550,16550,0
|
|
20240912,181500,19084123310,16550,16550,16550,16550,0
|
|
20240912,181400,19084123310,16550,16550,16550,16550,0
|
|
20240912,181300,19084123310,16550,16550,16550,16550,0
|
|
20240912,181200,19084123310,16550,16550,16550,16550,0
|
|
20240912,181100,19084123310,16550,16550,16550,16550,0
|
|
20240912,181000,19084123310,16550,16550,16550,16550,0
|
|
20240912,180900,19084123310,16550,16550,16550,16550,0
|
|
20240912,180800,19084123310,16550,16550,16550,16550,0
|
|
20240912,180700,19084123310,16550,16550,16550,16550,0
|
|
20240912,180600,19084123310,16550,16550,16550,16550,0
|
|
20240912,180500,19084123310,16550,16550,16550,16550,0
|
|
20240912,180400,19084123310,16550,16550,16550,16550,0
|
|
20240912,180300,19084123310,16550,16550,16550,16550,0
|
|
20240912,180200,19084123310,16550,16550,16550,16550,0
|
|
20240912,180100,19084123310,16550,16550,16550,16550,0
|
|
20240912,180000,19084123310,16550,16550,16550,16550,0
|
|
20240912,175900,19084123310,16550,16550,16550,16550,0
|
|
20240912,175800,19084123310,16550,16550,16550,16550,0
|
|
20240912,175700,19084123310,16550,16550,16550,16550,0
|
|
20240912,175600,19084123310,16550,16550,16550,16550,0
|
|
20240912,175500,19084123310,16550,16550,16550,16550,463709
|
|
20240912,175400,19084123310,16550,16550,16550,16550,0
|
|
20240912,175300,19084123310,16550,16550,16550,16550,0
|
|
20240912,175200,19084123310,16550,16550,16550,16550,0
|
|
20240912,175100,19084123310,16550,16550,16550,16550,0
|
|
20240912,175000,19084123310,16550,16550,16550,16550,0
|
|
20240912,174900,19084123310,16550,16550,16550,16550,0
|
|
20240912,174800,19084123310,16550,16550,16550,16550,0
|
|
20240912,174700,19084123310,16550,16550,16550,16550,0
|
|
20240912,174600,19084123310,16550,16550,16550,16550,0
|
|
20240912,174500,19084123310,16550,16550,16550,16550,0
|
|
20240912,174400,19084123310,16550,16550,16550,16550,0
|
|
20240912,174300,19084123310,16550,16550,16550,16550,0
|
|
20240912,174200,19084123310,16550,16550,16550,16550,0
|
|
20240912,174100,19084123310,16550,16550,16550,16550,0
|
|
20240912,174000,19084123310,16550,16550,16550,16550,0
|
|
20240912,173900,19084123310,16550,16550,16550,16550,0
|
|
20240912,173800,19084123310,16550,16550,16550,16550,0
|
|
20240912,173700,19084123310,16550,16550,16550,16550,0
|
|
20240912,173600,19084123310,16550,16550,16550,16550,0
|
|
20240912,173500,19084123310,16550,16550,16550,16550,0
|
|
20240912,173400,19084123310,16550,16550,16550,16550,0
|
|
20240912,173300,19084123310,16550,16550,16550,16550,0
|
|
20240912,173200,19084123310,16550,16550,16550,16550,0
|
|
20240912,173100,19084123310,16550,16550,16550,16550,0
|
|
20240912,173000,19084123310,16550,16550,16550,16550,0
|
|
20240912,172900,19084123310,16550,16550,16550,16550,0
|
|
20240912,172800,19084123310,16550,16550,16550,16550,0
|
|
20240912,172700,19084123310,16550,16550,16550,16550,0
|
|
20240912,172600,19084123310,16550,16550,16550,16550,0
|
|
20240912,172500,19084123310,16550,16550,16550,16550,463709
|
|
20240912,172400,19084123310,16550,16550,16550,16550,0
|
|
20240912,172300,19084123310,16550,16550,16550,16550,0
|
|
20240912,172200,19084123310,16550,16550,16550,16550,0
|
|
20240912,172100,19084123310,16550,16550,16550,16550,0
|
|
20240912,172000,19084123310,16550,16550,16550,16550,0
|
|
20240912,171900,19084123310,16550,16550,16550,16550,0
|
|
20240912,171800,19084123310,16550,16550,16550,16550,0
|
|
20240912,171700,19084123310,16550,16550,16550,16550,0
|
|
20240912,171600,19084123310,16550,16550,16550,16550,0
|
|
20240912,171500,19084123310,16550,16550,16550,16550,0
|
|
20240912,171400,19084123310,16550,16550,16550,16550,0
|
|
20240912,171300,19084123310,16550,16550,16550,16550,0
|
|
20240912,171200,19084123310,16550,16550,16550,16550,0
|
|
20240912,171100,19084123310,16550,16550,16550,16550,0
|
|
20240912,171000,19084123310,16550,16550,16550,16550,0
|
|
20240912,170900,19084123310,16550,16550,16550,16550,0
|
|
20240912,170800,19084123310,16550,16550,16550,16550,0
|
|
20240912,170700,19084123310,16550,16550,16550,16550,0
|
|
20240912,170600,19084123310,16550,16550,16550,16550,0
|
|
20240912,170500,19084123310,16550,16550,16550,16550,0
|
|
20240912,170400,19084123310,16550,16550,16550,16550,0
|
|
20240912,170300,19084123310,16550,16550,16550,16550,0
|
|
20240912,170200,19084123310,16550,16550,16550,16550,0
|
|
20240912,170100,19084123310,16550,16550,16550,16550,0
|
|
20240912,170000,19084123310,16550,16550,16550,16550,0
|
|
20240912,165900,19084123310,16550,16550,16550,16550,0
|
|
20240912,165800,19084123310,16550,16550,16550,16550,0
|
|
20240912,165700,19084123310,16550,16550,16550,16550,0
|
|
20240912,165600,19084123310,16550,16550,16550,16550,0
|
|
20240912,165500,19084123310,16550,16550,16550,16550,463709
|
|
20240912,165400,19084123310,16550,16550,16550,16550,0
|
|
20240912,165300,19084123310,16550,16550,16550,16550,0
|
|
20240912,165200,19084123310,16550,16550,16550,16550,0
|
|
20240912,165100,19084123310,16550,16550,16550,16550,0
|
|
20240912,165000,19084123310,16550,16550,16550,16550,0
|
|
20240912,164900,19084123310,16550,16550,16550,16550,0
|
|
20240912,164800,19084123310,16550,16550,16550,16550,0
|
|
20240912,164700,19084123310,16550,16550,16550,16550,0
|
|
20240912,164600,19084123310,16550,16550,16550,16550,0
|
|
20240912,164500,19084123310,16550,16550,16550,16550,0
|
|
20240912,164400,19084123310,16550,16550,16550,16550,0
|
|
20240912,164300,19084123310,16550,16550,16550,16550,0
|
|
20240912,164200,19084123310,16550,16550,16550,16550,0
|
|
20240912,164100,19084123310,16550,16550,16550,16550,0
|
|
20240912,164000,19084123310,16550,16550,16550,16550,0
|
|
20240912,163900,19084123310,16550,16550,16550,16550,0
|
|
20240912,163800,19084123310,16550,16550,16550,16550,0
|
|
20240912,163700,19084123310,16550,16550,16550,16550,0
|
|
20240912,163600,19084123310,16550,16550,16550,16550,0
|
|
20240912,163500,19084123310,16550,16550,16550,16550,0
|
|
20240912,163400,19084123310,16550,16550,16550,16550,0
|
|
20240912,163300,19084123310,16550,16550,16550,16550,0
|
|
20240912,163200,19084123310,16550,16550,16550,16550,0
|
|
20240912,163100,19084123310,16550,16550,16550,16550,0
|
|
20240912,163000,19084123310,16550,16550,16550,16550,0
|
|
20240912,162900,19084123310,16550,16550,16550,16550,0
|
|
20240912,162800,19084123310,16550,16550,16550,16550,0
|
|
20240912,162700,19084123310,16550,16550,16550,16550,0
|
|
20240912,162600,19084123310,16550,16550,16550,16550,0
|
|
20240912,162500,19084123310,16550,16550,16550,16550,463709
|
|
20240912,162400,19084123310,16550,16550,16550,16550,0
|
|
20240912,162300,19084123310,16550,16550,16550,16550,0
|
|
20240912,162200,19084123310,16550,16550,16550,16550,0
|
|
20240912,162100,19084123310,16550,16550,16550,16550,0
|
|
20240912,162000,19084123310,16550,16550,16550,16550,0
|
|
20240912,161900,19084123310,16550,16550,16550,16550,0
|
|
20240912,161800,19084123310,16550,16550,16550,16550,0
|
|
20240912,161700,19084123310,16550,16550,16550,16550,0
|
|
20240912,161600,19084123310,16550,16550,16550,16550,0
|
|
20240912,161500,19084123310,16550,16550,16550,16550,0
|
|
20240912,161400,19084123310,16550,16550,16550,16550,0
|
|
20240912,161300,19084123310,16550,16550,16550,16550,0
|
|
20240912,161200,19084123310,16550,16550,16550,16550,0
|
|
20240912,161100,19084123310,16550,16550,16550,16550,0
|
|
20240912,161000,19084123310,16550,16550,16550,16550,0
|
|
20240912,160900,19084123310,16550,16550,16550,16550,0
|
|
20240912,160800,19084123310,16550,16550,16550,16550,0
|
|
20240912,160700,19084123310,16550,16550,16550,16550,0
|
|
20240912,160600,19084123310,16550,16550,16550,16550,0
|
|
20240912,160500,19084123310,16550,16550,16550,16550,0
|
|
20240912,160400,19084123310,16550,16550,16550,16550,0
|
|
20240912,160300,19084123310,16550,16550,16550,16550,0
|
|
20240912,160200,19084123310,16550,16550,16550,16550,0
|
|
20240912,160100,19084123310,16550,16550,16550,16550,0
|
|
20240912,160000,19084123310,16550,16550,16550,16550,0
|
|
20240912,155900,19084123310,16550,16550,16550,16550,0
|
|
20240912,155800,19084123310,16550,16550,16550,16550,0
|
|
20240912,155700,19084123310,16550,16550,16550,16550,0
|
|
20240912,155600,19084123310,16550,16550,16550,16550,0
|
|
20240912,155500,19084123310,16550,16550,16550,16550,463709
|
|
20240912,155400,19084123310,16550,16550,16550,16550,0
|
|
20240912,155300,19084123310,16550,16550,16550,16550,0
|
|
20240912,155200,19084123310,16550,16550,16550,16550,0
|
|
20240912,155100,19084123310,16550,16550,16550,16550,0
|
|
20240912,155000,19084123310,16550,16550,16550,16550,0
|
|
20240912,154900,19084123310,16550,16550,16550,16550,0
|
|
20240912,154800,19084123310,16550,16550,16550,16550,0
|
|
20240912,154700,19084123310,16550,16550,16550,16550,0
|
|
20240912,154600,19084123310,16550,16550,16550,16550,0
|
|
20240912,154500,19084123310,16550,16550,16550,16550,0
|
|
20240912,154400,19084123310,16550,16550,16550,16550,0
|
|
20240912,154300,19084123310,16550,16550,16550,16550,0
|
|
20240912,154200,19084123310,16550,16550,16550,16550,0
|
|
20240912,154100,19084123310,16550,16550,16550,16550,0
|
|
20240912,154000,19084123310,16550,16550,16550,16550,0
|
|
20240912,153900,19084123310,16550,16550,16550,16550,0
|
|
20240912,153800,19084123310,16550,16550,16550,16550,0
|
|
20240912,153700,19084123310,16550,16550,16550,16550,0
|
|
20240912,153600,19084123310,16550,16550,16550,16550,0
|
|
20240912,153500,19084123310,16550,16550,16550,16550,0
|
|
20240912,153400,19084123310,16550,16550,16550,16550,0
|
|
20240912,153300,19084123310,16550,16550,16550,16550,0
|
|
20240912,153200,19084123310,16550,16550,16550,16550,0
|
|
20240912,153100,19084123310,16550,16550,16550,16550,0
|
|
20240912,153000,19084123310,16550,16550,16550,16550,463709
|
|
20240912,152900,11409739360,16590,16590,16590,16590,0
|
|
20240912,152800,11409739360,16590,16590,16590,16590,0
|
|
20240912,152700,11409739360,16590,16590,16590,16590,0
|
|
20240912,152600,11409739360,16590,16590,16590,16590,0
|
|
20240912,152500,11409739360,16590,16590,16590,16590,0
|
|
20240912,152400,11409739360,16590,16590,16590,16590,0
|
|
20240912,152300,11409739360,16590,16590,16590,16590,0
|
|
20240912,152200,11409739360,16590,16590,16590,16590,0
|
|
20240912,152100,11409739360,16590,16590,16590,16590,0
|
|
20240912,152000,11409739360,16590,16590,16590,16590,0
|
|
20240912,151900,11409739360,16590,16590,16620,16590,3080
|
|
20240912,151800,11358599020,16600,16610,16610,16600,1625
|
|
20240912,151700,11331621570,16610,16590,16610,16570,5111
|
|
20240912,151600,11246787070,16580,16580,16590,16570,1753
|
|
20240912,151500,11217717840,16590,16600,16610,16580,2917
|
|
20240912,151400,11169310450,16600,16600,16610,16590,1705
|
|
20240912,151300,11141010790,16610,16600,16610,16590,1032
|
|
20240912,151200,11123879040,16610,16610,16610,16600,629
|
|
20240912,151100,11113433720,16610,16630,16630,16600,1202
|
|
20240912,151000,11093467800,16630,16620,16630,16620,5061
|
|
20240912,150900,11009352770,16630,16620,16630,16620,812
|
|
20240912,150800,10995852180,16630,16620,16630,16620,2675
|
|
20240912,150700,10951369850,16620,16610,16640,16610,8992
|
|
20240912,150600,10801894840,16620,16590,16620,16580,10255
|
|
20240912,150500,10631674860,16590,16580,16590,16580,1125
|
|
20240912,150400,10613015220,16590,16580,16590,16570,2154
|
|
20240912,150300,10577308560,16590,16600,16600,16590,2923
|
|
20240912,150200,10528808630,16600,16580,16600,16570,3704
|
|
20240912,150100,10467379540,16570,16580,16590,16550,2473
|
|
20240912,150000,10426395960,16590,16580,16590,16560,2723
|
|
20240912,145900,10381270150,16570,16570,16580,16560,1957
|
|
20240912,145800,10348840920,16570,16560,16580,16550,2609
|
|
20240912,145700,10305627670,16560,16580,16590,16560,3196
|
|
20240912,145600,10252648030,16590,16580,16590,16580,1777
|
|
20240912,145500,10223181030,16580,16580,16590,16580,787
|
|
20240912,145400,10210127490,16580,16580,16590,16580,1287
|
|
20240912,145300,10188785140,16580,16570,16590,16560,1058
|
|
20240912,145200,10171249870,16570,16590,16600,16570,1848
|
|
20240912,145100,10140599290,16600,16590,16600,16580,3032
|
|
20240912,145000,10090300710,16590,16580,16590,16570,3187
|
|
20240912,144900,10037456360,16580,16580,16590,16570,2510
|
|
20240912,144800,9995839530,16580,16580,16590,16580,799
|
|
20240912,144700,9982589370,16580,16580,16590,16580,2219
|
|
20240912,144600,9945793770,16570,16580,16580,16570,500
|
|
20240912,144500,9937507530,16570,16570,16580,16570,814
|
|
20240912,144400,9924018030,16570,16560,16580,16560,1007
|
|
20240912,144300,9907325030,16570,16560,16580,16560,854
|
|
20240912,144200,9893175390,16560,16580,16580,16560,1258
|
|
20240912,144100,9872328000,16570,16570,16580,16570,347
|
|
20240912,144000,9866577140,16570,16560,16570,16560,1993
|
|
20240912,143900,9833555570,16560,16560,16570,16560,700
|
|
20240912,143800,9821960590,16570,16560,16580,16550,2377
|
|
20240912,143700,9782581120,16560,16570,16570,16540,1980
|
|
20240912,143600,9749791410,16540,16590,16590,16540,2010
|
|
20240912,143500,9716511870,16560,16580,16580,16560,2864
|
|
20240912,143400,9669060940,16590,16570,16590,16560,2104
|
|
20240912,143300,9634191290,16590,16580,16590,16560,2733
|
|
20240912,143200,9588905070,16580,16570,16590,16560,5387
|
|
20240912,143100,9499610820,16580,16580,16590,16570,1195
|
|
20240912,143000,9479797750,16580,16590,16590,16580,774
|
|
20240912,142900,9466959810,16590,16580,16590,16570,466
|
|
20240912,142800,9459232720,16590,16580,16590,16570,1242
|
|
20240912,142700,9438636590,16580,16590,16590,16580,629
|
|
20240912,142600,9428203860,16580,16590,16590,16580,2825
|
|
20240912,142500,9381337280,16600,16590,16600,16590,310
|
|
20240912,142400,9376193400,16600,16590,16600,16590,793
|
|
20240912,142300,9363036650,16590,16590,16600,16590,1017
|
|
20240912,142200,9346157950,16590,16580,16600,16580,1892
|
|
20240912,142100,9314768930,16580,16570,16590,16570,3138
|
|
20240912,142000,9262745180,16560,16570,16580,16560,3614
|
|
20240912,141900,9202861100,16560,16560,16570,16550,1211
|
|
20240912,141800,9182805870,16560,16580,16580,16560,292
|
|
20240912,141700,9177968810,16570,16550,16570,16550,1412
|
|
20240912,141600,9154584950,16550,16560,16570,16550,614
|
|
20240912,141500,9144417950,16560,16560,16570,16550,1809
|
|
20240912,141400,9114454630,16560,16560,16570,16560,993
|
|
20240912,141300,9098008070,16560,16570,16570,16560,1966
|
|
20240912,141200,9065440310,16570,16570,16580,16570,254
|
|
20240912,141100,9061231360,16570,16570,16580,16570,575
|
|
20240912,141000,9051699960,16570,16570,16570,16560,377
|
|
20240912,140900,9045453800,16560,16570,16580,16560,443
|
|
20240912,140800,9038113370,16570,16570,16580,16570,322
|
|
20240912,140700,9032776760,16580,16570,16580,16550,862
|
|
20240912,140600,9018489730,16560,16570,16590,16560,1684
|
|
20240912,140500,8990585830,16580,16580,16590,16580,474
|
|
20240912,140400,8982725550,16580,16580,16580,16560,1218
|
|
20240912,140300,8962535910,16580,16580,16590,16560,920
|
|
20240912,140200,8947281230,16590,16580,16590,16560,640
|
|
20240912,140100,8936670590,16580,16580,16590,16560,1253
|
|
20240912,140000,8915905790,16580,16570,16590,16550,477
|
|
20240912,135900,8907998810,16570,16580,16580,16560,546
|
|
20240912,135800,8898950220,16580,16570,16580,16540,1139
|
|
20240912,135700,8880084770,16570,16570,16580,16550,1073
|
|
20240912,135600,8862316880,16570,16550,16570,16550,894
|
|
20240912,135500,8847508760,16550,16550,16550,16530,1465
|
|
20240912,135400,8823269000,16540,16550,16570,16540,2142
|
|
20240912,135300,8787806910,16570,16540,16580,16540,3503
|
|
20240912,135200,8729813620,16530,16580,16590,16530,4095
|
|
20240912,135100,8662025460,16590,16590,16600,16580,779
|
|
20240912,135000,8649099980,16600,16570,16600,16540,5731
|
|
20240912,134900,8554094760,16530,16560,16590,16530,2632
|
|
20240912,134800,8510488290,16570,16570,16590,16540,2522
|
|
20240912,134700,8468700020,16570,16580,16580,16570,398
|
|
20240912,134600,8462103060,16590,16590,16600,16590,1352
|
|
20240912,134500,8439672260,16600,16600,16600,16590,891
|
|
20240912,134400,8424889240,16600,16600,16610,16590,6865
|
|
20240912,134300,8310923900,16590,16580,16600,16580,4961
|
|
20240912,134200,8228622020,16580,16580,16590,16580,484
|
|
20240912,134100,8220594940,16580,16580,16590,16580,1283
|
|
20240912,134000,8199314280,16580,16570,16590,16570,783
|
|
20240912,133900,8186332020,16570,16570,16580,16570,787
|
|
20240912,133800,8173290620,16570,16590,16590,16570,1326
|
|
20240912,133700,8151305680,16580,16580,16580,16570,1352
|
|
20240912,133600,8128890190,16570,16590,16590,16570,2293
|
|
20240912,133500,8090871720,16590,16600,16600,16580,1556
|
|
20240912,133400,8065065460,16590,16590,16600,16570,6921
|
|
20240912,133300,7950246850,16600,16580,16600,16570,4078
|
|
20240912,133200,7882606870,16570,16560,16580,16560,369
|
|
20240912,133100,7876493440,16570,16550,16580,16550,5509
|
|
20240912,133000,7785196290,16560,16550,16570,16550,2333
|
|
20240912,132900,7746562890,16540,16530,16560,16530,2394
|
|
20240912,132800,7706952520,16530,16510,16550,16510,2928
|
|
20240912,132700,7658571020,16510,16510,16520,16500,933
|
|
20240912,132600,7643167180,16510,16500,16510,16500,424
|
|
20240912,132500,7636167570,16510,16510,16510,16500,929
|
|
20240912,132400,7620835890,16510,16500,16510,16490,2946
|
|
20240912,132300,7572224210,16490,16490,16500,16490,1049
|
|
20240912,132200,7554922890,16490,16500,16500,16490,1430
|
|
20240912,132100,7531334430,16500,16490,16500,16490,763
|
|
20240912,132000,7518747840,16490,16490,16500,16490,1543
|
|
20240912,131900,7493301200,16490,16500,16500,16490,5208
|
|
20240912,131800,7407398340,16500,16510,16520,16490,1935
|
|
20240912,131700,7375468510,16510,16500,16520,16490,2199
|
|
20240912,131600,7339180470,16500,16500,16500,16490,3327
|
|
20240912,131500,7284288270,16490,16500,16500,16490,6184
|
|
20240912,131400,7182267550,16500,16510,16520,16500,2818
|
|
20240912,131300,7135743140,16520,16520,16520,16510,1212
|
|
20240912,131200,7115723760,16510,16510,16520,16510,863
|
|
20240912,131100,7101471440,16510,16510,16520,16510,699
|
|
20240912,131000,7089928130,16520,16520,16520,16510,966
|
|
20240912,130900,7073974640,16510,16520,16520,16510,686
|
|
20240912,130800,7062645460,16510,16520,16540,16510,2656
|
|
20240912,130700,7018749250,16510,16510,16530,16510,1785
|
|
20240912,130600,6989262850,16510,16510,16520,16510,913
|
|
20240912,130500,6974184770,16510,16520,16530,16510,1592
|
|
20240912,130400,6947883100,16530,16530,16530,16520,1162
|
|
20240912,130300,6928676650,16530,16530,16540,16530,1847
|
|
20240912,130200,6898143650,16530,16530,16540,16530,846
|
|
20240912,130100,6884156450,16530,16530,16540,16530,721
|
|
20240912,130000,6872234090,16530,16540,16540,16530,3030
|
|
20240912,125900,6822119860,16540,16540,16540,16530,342
|
|
20240912,125800,6816465160,16540,16540,16540,16530,233
|
|
20240912,125700,6812612900,16540,16530,16540,16530,246
|
|
20240912,125600,6808544730,16540,16550,16550,16540,629
|
|
20240912,125500,6798140220,16540,16550,16550,16540,1431
|
|
20240912,125400,6774467140,16560,16560,16560,16550,224
|
|
20240912,125300,6770758020,16560,16570,16570,16560,128
|
|
20240912,125200,6768637680,16570,16560,16570,16560,517
|
|
20240912,125100,6760072330,16560,16570,16570,16560,238
|
|
20240912,125000,6756131010,16570,16570,16570,16550,434
|
|
20240912,124900,6748942850,16570,16560,16570,16540,278
|
|
20240912,124800,6744338780,16570,16570,16570,16550,1156
|
|
20240912,124700,6725190460,16570,16560,16570,16560,1575
|
|
20240912,124600,6699093490,16570,16560,16570,16560,1067
|
|
20240912,124500,6681415130,16560,16550,16560,16550,1967
|
|
20240912,124400,6648842100,16550,16550,16560,16550,165
|
|
20240912,124300,6646110110,16550,16540,16550,16540,1525
|
|
20240912,124200,6620872910,16540,16540,16540,16530,1889
|
|
20240912,124100,6589629340,16530,16530,16530,16520,454
|
|
20240912,124000,6582124780,16530,16520,16530,16510,2319
|
|
20240912,123900,6543812860,16520,16530,16530,16520,91
|
|
20240912,123800,6542309320,16540,16530,16540,16520,1692
|
|
20240912,123700,6514331050,16540,16530,16540,16530,840
|
|
20240912,123600,6500437860,16530,16520,16530,16520,984
|
|
20240912,123500,6484174810,16520,16520,16520,16510,725
|
|
20240912,123400,6472198090,16520,16510,16520,16510,899
|
|
20240912,123300,6457347080,16520,16520,16520,16510,320
|
|
20240912,123200,6452061960,16520,16510,16530,16510,339
|
|
20240912,123100,6446461760,16520,16510,16520,16510,328
|
|
20240912,123000,6441044790,16520,16510,16520,16510,254
|
|
20240912,122900,6436849170,16520,16510,16520,16510,717
|
|
20240912,122800,6425005950,16510,16510,16520,16510,591
|
|
20240912,122700,6415248530,16510,16520,16520,16510,1714
|
|
20240912,122600,6386938230,16520,16520,16530,16520,2082
|
|
20240912,122500,6352543370,16520,16520,16530,16520,1285
|
|
20240912,122400,6331310420,16530,16530,16530,16520,405
|
|
20240912,122300,6324618630,16530,16530,16530,16520,1462
|
|
20240912,122200,6300454220,16530,16520,16530,16520,1233
|
|
20240912,122100,6280082960,16520,16530,16530,16520,2540
|
|
20240912,122000,6238108150,16520,16530,16540,16520,706
|
|
20240912,121900,6226439810,16530,16530,16540,16520,1414
|
|
20240912,121800,6203066180,16530,16530,16540,16530,437
|
|
20240912,121700,6195841350,16530,16540,16540,16530,269
|
|
20240912,121600,6191392770,16540,16550,16550,16530,1444
|
|
20240912,121500,6167510560,16550,16550,16560,16550,453
|
|
20240912,121400,6160010080,16550,16550,16560,16540,534
|
|
20240912,121300,6151172480,16540,16550,16550,16530,333
|
|
20240912,121200,6145663290,16550,16550,16550,16540,570
|
|
20240912,121100,6136229850,16540,16550,16550,16530,944
|
|
20240912,121000,6120614270,16540,16530,16540,16530,704
|
|
20240912,120900,6108975200,16530,16530,16530,16520,1142
|
|
20240912,120800,6090098140,16540,16550,16550,16540,1494
|
|
20240912,120700,6065381560,16540,16540,16550,16540,1270
|
|
20240912,120600,6044370760,16540,16550,16560,16540,1260
|
|
20240912,120500,6023524230,16550,16540,16550,16540,2289
|
|
20240912,120400,5985642190,16540,16540,16550,16540,2191
|
|
20240912,120300,5949400010,16540,16550,16550,16540,420
|
|
20240912,120200,5942450730,16550,16540,16550,16540,545
|
|
20240912,120100,5933434280,16540,16540,16550,16540,404
|
|
20240912,120000,5926749210,16550,16540,16550,16530,1555
|
|
20240912,115900,5901024740,16540,16530,16540,16530,1759
|
|
20240912,115800,5871932800,16530,16530,16540,16530,503
|
|
20240912,115700,5863618200,16530,16540,16540,16520,362
|
|
20240912,115600,5857631400,16520,16530,16530,16520,728
|
|
20240912,115500,5845597930,16540,16540,16550,16540,773
|
|
20240912,115400,5832812490,16540,16550,16550,16540,573
|
|
20240912,115300,5823333660,16540,16540,16550,16540,396
|
|
20240912,115200,5816780410,16550,16560,16560,16540,818
|
|
20240912,115100,5803237420,16560,16550,16560,16550,529
|
|
20240912,115000,5794477740,16550,16560,16570,16550,432
|
|
20240912,114900,5787323990,16570,16560,16570,16560,1294
|
|
20240912,114800,5765895330,16560,16570,16570,16560,288
|
|
20240912,114700,5761124340,16570,16560,16570,16550,2205
|
|
20240912,114600,5724608880,16550,16530,16560,16530,674
|
|
20240912,114500,5713454220,16550,16550,16560,16530,1685
|
|
20240912,114400,5685572890,16550,16530,16560,16530,1160
|
|
20240912,114300,5666386390,16540,16530,16560,16530,1611
|
|
20240912,114200,5639733780,16540,16520,16540,16520,1293
|
|
20240912,114100,5618358840,16530,16530,16540,16530,1481
|
|
20240912,114000,5593877830,16530,16530,16540,16520,2390
|
|
20240912,113900,5554371450,16530,16530,16530,16520,2045
|
|
20240912,113800,5520567980,16530,16520,16540,16520,2212
|
|
20240912,113700,5483997000,16520,16540,16540,16520,874
|
|
20240912,113600,5469549360,16550,16540,16550,16540,281
|
|
20240912,113500,5464900400,16540,16550,16550,16540,1378
|
|
20240912,113400,5442100120,16550,16540,16550,16530,1229
|
|
20240912,113300,5421775570,16530,16540,16550,16530,958
|
|
20240912,113200,5405929090,16540,16520,16540,16520,1264
|
|
20240912,113100,5385035610,16520,16530,16530,16520,145
|
|
20240912,113000,5382639120,16520,16530,16550,16520,3059
|
|
20240912,112900,5332033630,16530,16520,16540,16510,614
|
|
20240912,112800,5321890620,16520,16520,16530,16510,961
|
|
20240912,112700,5306012250,16510,16540,16540,16510,443
|
|
20240912,112600,5298693660,16550,16530,16550,16520,869
|
|
20240912,112500,5284322400,16520,16510,16530,16510,806
|
|
20240912,112400,5271008020,16510,16510,16520,16510,190
|
|
20240912,112300,5267870660,16510,16510,16530,16510,792
|
|
20240912,112200,5254787690,16520,16530,16530,16520,341
|
|
20240912,112100,5249153390,16530,16510,16540,16500,436
|
|
20240912,112000,5241950580,16500,16520,16520,16500,355
|
|
20240912,111900,5236087120,16520,16520,16530,16520,293
|
|
20240912,111800,5231245460,16520,16520,16530,16520,102
|
|
20240912,111700,5229560110,16510,16530,16540,16510,1240
|
|
20240912,111600,5209074300,16530,16540,16540,16500,208
|
|
20240912,111500,5205634270,16540,16520,16540,16490,4966
|
|
20240912,111400,5123603420,16520,16510,16520,16490,759
|
|
20240912,111300,5111070440,16490,16510,16510,16490,1839
|
|
20240912,111200,5080735730,16510,16500,16520,16500,412
|
|
20240912,111100,5073936290,16490,16500,16510,16490,633
|
|
20240912,111000,5063489300,16510,16500,16510,16490,650
|
|
20240912,110900,5052763800,16500,16500,16500,16490,1210
|
|
20240912,110800,5032799680,16510,16500,16510,16500,607
|
|
20240912,110700,5022778560,16500,16500,16520,16500,1365
|
|
20240912,110600,5000255220,16500,16530,16530,16500,597
|
|
20240912,110500,4990394610,16530,16540,16540,16530,908
|
|
20240912,110400,4975382290,16550,16560,16560,16550,223
|
|
20240912,110300,4971691090,16560,16560,16560,16550,621
|
|
20240912,110200,4961410000,16550,16550,16560,16550,7301
|
|
20240912,110100,4840556160,16550,16530,16550,16530,1783
|
|
20240912,110000,4811069550,16530,16520,16530,16520,810
|
|
20240912,105900,4797680410,16520,16510,16530,16510,1437
|
|
20240912,105800,4773939270,16510,16490,16510,16490,508
|
|
20240912,105700,4765557650,16490,16500,16520,16490,791
|
|
20240912,105600,4752504130,16500,16500,16500,16490,182
|
|
20240912,105500,4749501240,16490,16510,16510,16490,733
|
|
20240912,105400,4737405490,16500,16510,16520,16500,1106
|
|
20240912,105300,4719144360,16510,16500,16510,16500,205
|
|
20240912,105200,4715760440,16500,16500,16510,16500,465
|
|
20240912,105100,4708084000,16520,16530,16540,16500,528
|
|
20240912,105000,4699359110,16520,16520,16540,16520,1161
|
|
20240912,104900,4680170060,16510,16500,16540,16500,2946
|
|
20240912,104800,4631494830,16500,16510,16510,16480,1423
|
|
20240912,104700,4608018700,16510,16520,16520,16480,3038
|
|
20240912,104600,4557907900,16520,16480,16530,16450,18030
|
|
20240912,104500,4260753880,16480,16490,16490,16470,3294
|
|
20240912,104400,4206472220,16490,16510,16510,16480,5384
|
|
20240912,104300,4117691190,16510,16510,16520,16500,586
|
|
20240912,104200,4108016520,16510,16520,16520,16500,276
|
|
20240912,104100,4103459410,16510,16500,16510,16490,2857
|
|
20240912,104000,4056318790,16500,16490,16500,16490,668
|
|
20240912,103900,4045299310,16500,16500,16500,16490,659
|
|
20240912,103800,4034426030,16500,16500,16500,16480,1798
|
|
20240912,103700,4004783000,16480,16480,16490,16480,3792
|
|
20240912,103600,3942275540,16490,16490,16490,16480,942
|
|
20240912,103500,3926742190,16490,16490,16500,16480,2394
|
|
20240912,103400,3887272020,16490,16480,16490,16480,1346
|
|
20240912,103300,3865085610,16480,16480,16490,16470,763
|
|
20240912,103200,3852510390,16480,16470,16480,16450,3813
|
|
20240912,103100,3789723190,16470,16460,16470,16460,991
|
|
20240912,103000,3773404660,16460,16490,16490,16460,3148
|
|
20240912,102900,3721568240,16480,16470,16490,16470,1020
|
|
20240912,102800,3704763170,16470,16500,16500,16470,3384
|
|
20240912,102700,3649007090,16500,16500,16500,16490,2905
|
|
20240912,102600,3601100450,16500,16490,16510,16480,2076
|
|
20240912,102500,3566871850,16480,16480,16490,16470,8466
|
|
20240912,102400,3427353650,16480,16500,16510,16480,4248
|
|
20240912,102300,3357287230,16500,16510,16520,16500,1830
|
|
20240912,102200,3327081310,16510,16540,16540,16510,1740
|
|
20240912,102100,3298322240,16530,16510,16530,16510,1217
|
|
20240912,102000,3278214770,16520,16520,16520,16500,512
|
|
20240912,101900,3269764530,16520,16510,16530,16500,3447
|
|
20240912,101800,3212864790,16520,16520,16520,16510,569
|
|
20240912,101700,3203467410,16530,16510,16530,16510,375
|
|
20240912,101600,3197271850,16510,16510,16520,16500,886
|
|
20240912,101500,3182644370,16500,16510,16510,16500,2240
|
|
20240912,101400,3145682850,16510,16510,16510,16510,623
|
|
20240912,101300,3135397120,16530,16510,16540,16510,796
|
|
20240912,101200,3122241410,16510,16500,16510,16500,2682
|
|
20240912,101100,3077963180,16500,16510,16510,16500,775
|
|
20240912,101000,3065168030,16510,16520,16520,16510,1516
|
|
20240912,100900,3040135010,16520,16520,16520,16520,1897
|
|
20240912,100800,3008796570,16530,16540,16540,16520,470
|
|
20240912,100700,3001029350,16530,16540,16540,16530,1554
|
|
20240912,100600,2975335670,16530,16540,16540,16530,463
|
|
20240912,100500,2967678980,16540,16540,16540,16530,469
|
|
20240912,100400,2959923730,16540,16540,16540,16530,583
|
|
20240912,100300,2950282100,16540,16540,16540,16530,1068
|
|
20240912,100200,2932625580,16540,16530,16550,16530,1517
|
|
20240912,100100,2907536230,16540,16540,16550,16530,641
|
|
20240912,100000,2896933360,16540,16530,16560,16520,600
|
|
20240912,095900,2887005850,16520,16530,16530,16520,2733
|
|
20240912,095800,2841844870,16530,16520,16530,16520,955
|
|
20240912,095700,2826062870,16520,16510,16550,16510,901
|
|
20240912,095600,2811167580,16540,16520,16540,16490,10197
|
|
20240912,095500,2642874620,16520,16550,16560,16520,5970
|
|
20240912,095400,2544144110,16550,16560,16580,16550,1857
|
|
20240912,095300,2513370580,16560,16560,16580,16550,2460
|
|
20240912,095200,2472618870,16550,16560,16560,16550,1369
|
|
20240912,095100,2449957700,16550,16550,16560,16550,453
|
|
20240912,095000,2442458830,16560,16560,16570,16550,1719
|
|
20240912,094900,2413990210,16560,16560,16570,16560,1042
|
|
20240912,094800,2396733840,16560,16570,16570,16560,1422
|
|
20240912,094700,2373178600,16560,16560,16570,16560,947
|
|
20240912,094600,2357493240,16560,16560,16580,16560,1281
|
|
20240912,094500,2336276860,16560,16560,16570,16560,640
|
|
20240912,094400,2325675860,16580,16560,16580,16540,5441
|
|
20240912,094300,2235558770,16560,16580,16580,16560,2580
|
|
20240912,094200,2192810460,16580,16580,16580,16570,1052
|
|
20240912,094100,2175373890,16580,16580,16590,16570,1444
|
|
20240912,094000,2151431960,16580,16570,16600,16570,586
|
|
20240912,093900,2141715570,16570,16590,16600,16570,4145
|
|
20240912,093800,2072951870,16590,16600,16600,16570,2330
|
|
20240912,093700,2034309120,16600,16610,16610,16590,385
|
|
20240912,093600,2027919560,16610,16600,16610,16590,875
|
|
20240912,093500,2013391160,16600,16640,16640,16590,2024
|
|
20240912,093400,1979774480,16640,16630,16640,16620,2590
|
|
20240912,093300,1936706060,16630,16600,16630,16600,3624
|
|
20240912,093200,1876503530,16600,16600,16600,16590,621
|
|
20240912,093100,1866200030,16600,16590,16610,16580,1179
|
|
20240912,093000,1846630790,16590,16600,16600,16590,1207
|
|
20240912,092900,1826596140,16600,16590,16600,16580,1124
|
|
20240912,092800,1807948610,16590,16570,16600,16560,3830
|
|
20240912,092700,1744446330,16560,16580,16580,16560,2111
|
|
20240912,092600,1709465180,16580,16600,16610,16570,1850
|
|
20240912,092500,1678785660,16600,16590,16610,16590,5116
|
|
20240912,092400,1593863160,16600,16590,16600,16580,1785
|
|
20240912,092300,1564251740,16590,16550,16590,16550,411
|
|
20240912,092200,1557440130,16550,16560,16570,16540,3571
|
|
20240912,092100,1498317550,16570,16590,16590,16550,4353
|
|
20240912,092000,1426194460,16580,16580,16590,16570,657
|
|
20240912,091900,1415304620,16570,16570,16570,16560,1013
|
|
20240912,091800,1398522890,16560,16570,16580,16560,4548
|
|
20240912,091700,1323158070,16570,16590,16590,16570,778
|
|
20240912,091600,1310255630,16580,16610,16620,16580,4411
|
|
20240912,091500,1236990750,16610,16610,16620,16600,2029
|
|
20240912,091400,1203287950,16610,16590,16620,16590,3871
|
|
20240912,091300,1139032950,16590,16580,16590,16560,599
|
|
20240912,091200,1129103830,16590,16590,16590,16550,1897
|
|
20240912,091100,1097661330,16590,16580,16600,16580,5373
|
|
20240912,091000,1008535880,16580,16560,16590,16540,650
|
|
20240912,090900,997766010,16540,16590,16590,16520,9955
|
|
20240912,090800,833032810,16590,16600,16630,16590,5454
|
|
20240912,090700,742467400,16600,16590,16600,16580,2344
|
|
20240912,090600,703590040,16590,16570,16600,16560,1932
|
|
20240912,090500,671564580,16570,16580,16590,16560,4645
|
|
20240912,090400,594621980,16580,16620,16620,16570,3044
|
|
20240912,090300,544111700,16620,16610,16620,16590,10319
|
|
20240912,090200,372830940,16610,16600,16630,16590,7251
|
|
20240912,090100,252415840,16600,16640,16640,16580,3007
|
|
20240912,090000,202485130,16650,16600,16650,16520,12195
|