599 lines
32 KiB
CSV
599 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,185600,18246768910,17730,17730,17730,17730,57606
|
|
20240923,185500,18246768910,17730,17730,17730,17730,0
|
|
20240923,185400,18246768910,17730,17730,17730,17730,0
|
|
20240923,185300,18246768910,17730,17730,17730,17730,0
|
|
20240923,185200,18246768910,17730,17730,17730,17730,0
|
|
20240923,185100,18246768910,17730,17730,17730,17730,0
|
|
20240923,185000,18246768910,17730,17730,17730,17730,0
|
|
20240923,184900,18246768910,17730,17730,17730,17730,0
|
|
20240923,184800,18246768910,17730,17730,17730,17730,0
|
|
20240923,184700,18246768910,17730,17730,17730,17730,0
|
|
20240923,184600,18246768910,17730,17730,17730,17730,0
|
|
20240923,184500,18246768910,17730,17730,17730,17730,0
|
|
20240923,184400,18246768910,17730,17730,17730,17730,0
|
|
20240923,184300,18246768910,17730,17730,17730,17730,0
|
|
20240923,184200,18246768910,17730,17730,17730,17730,0
|
|
20240923,184100,18246768910,17730,17730,17730,17730,0
|
|
20240923,184000,18246768910,17730,17730,17730,17730,0
|
|
20240923,183900,18246768910,17730,17730,17730,17730,0
|
|
20240923,183800,18246768910,17730,17730,17730,17730,0
|
|
20240923,183700,18246768910,17730,17730,17730,17730,0
|
|
20240923,183600,18246768910,17730,17730,17730,17730,0
|
|
20240923,183500,18246768910,17730,17730,17730,17730,0
|
|
20240923,183400,18246768910,17730,17730,17730,17730,0
|
|
20240923,183300,18246768910,17730,17730,17730,17730,0
|
|
20240923,183200,18246768910,17730,17730,17730,17730,0
|
|
20240923,183100,18246768910,17730,17730,17730,17730,0
|
|
20240923,183000,18246768910,17730,17730,17730,17730,0
|
|
20240923,182900,18246768910,17730,17730,17730,17730,0
|
|
20240923,182800,18246768910,17730,17730,17730,17730,0
|
|
20240923,182700,18246768910,17730,17730,17730,17730,0
|
|
20240923,182600,18246768910,17730,17730,17730,17730,57606
|
|
20240923,182500,18246768910,17730,17730,17730,17730,0
|
|
20240923,182400,18246768910,17730,17730,17730,17730,0
|
|
20240923,182300,18246768910,17730,17730,17730,17730,0
|
|
20240923,182200,18246768910,17730,17730,17730,17730,0
|
|
20240923,182100,18246768910,17730,17730,17730,17730,0
|
|
20240923,182000,18246768910,17730,17730,17730,17730,0
|
|
20240923,181900,18246768910,17730,17730,17730,17730,0
|
|
20240923,181800,18246768910,17730,17730,17730,17730,0
|
|
20240923,181700,18246768910,17730,17730,17730,17730,0
|
|
20240923,181600,18246768910,17730,17730,17730,17730,0
|
|
20240923,181500,18246768910,17730,17730,17730,17730,0
|
|
20240923,181400,18246768910,17730,17730,17730,17730,0
|
|
20240923,181300,18246768910,17730,17730,17730,17730,0
|
|
20240923,181200,18246768910,17730,17730,17730,17730,0
|
|
20240923,181100,18246768910,17730,17730,17730,17730,0
|
|
20240923,181000,18246768910,17730,17730,17730,17730,0
|
|
20240923,180900,18246768910,17730,17730,17730,17730,0
|
|
20240923,180800,18246768910,17730,17730,17730,17730,0
|
|
20240923,180700,18246768910,17730,17730,17730,17730,0
|
|
20240923,180600,18246768910,17730,17730,17730,17730,0
|
|
20240923,180500,18246768910,17730,17730,17730,17730,0
|
|
20240923,180400,18246768910,17730,17730,17730,17730,0
|
|
20240923,180300,18246768910,17730,17730,17730,17730,0
|
|
20240923,180200,18246768910,17730,17730,17730,17730,0
|
|
20240923,180100,18246768910,17730,17730,17730,17730,0
|
|
20240923,180000,18246768910,17730,17730,17730,17730,0
|
|
20240923,175900,18246768910,17730,17730,17730,17730,0
|
|
20240923,175800,18246768910,17730,17730,17730,17730,0
|
|
20240923,175700,18246768910,17730,17730,17730,17730,0
|
|
20240923,175600,18246768910,17730,17730,17730,17730,57606
|
|
20240923,175500,18246768910,17730,17730,17730,17730,0
|
|
20240923,175400,18246768910,17730,17730,17730,17730,0
|
|
20240923,175300,18246768910,17730,17730,17730,17730,0
|
|
20240923,175200,18246768910,17730,17730,17730,17730,0
|
|
20240923,175100,18246768910,17730,17730,17730,17730,0
|
|
20240923,175000,18246768910,17730,17730,17730,17730,0
|
|
20240923,174900,18246768910,17730,17730,17730,17730,0
|
|
20240923,174800,18246768910,17730,17730,17730,17730,0
|
|
20240923,174700,18246768910,17730,17730,17730,17730,0
|
|
20240923,174600,18246768910,17730,17730,17730,17730,0
|
|
20240923,174500,18246768910,17730,17730,17730,17730,0
|
|
20240923,174400,18246768910,17730,17730,17730,17730,0
|
|
20240923,174300,18246768910,17730,17730,17730,17730,0
|
|
20240923,174200,18246768910,17730,17730,17730,17730,0
|
|
20240923,174100,18246768910,17730,17730,17730,17730,0
|
|
20240923,174000,18246768910,17730,17730,17730,17730,0
|
|
20240923,173900,18246768910,17730,17730,17730,17730,0
|
|
20240923,173800,18246768910,17730,17730,17730,17730,0
|
|
20240923,173700,18246768910,17730,17730,17730,17730,0
|
|
20240923,173600,18246768910,17730,17730,17730,17730,0
|
|
20240923,173500,18246768910,17730,17730,17730,17730,0
|
|
20240923,173400,18246768910,17730,17730,17730,17730,0
|
|
20240923,173300,18246768910,17730,17730,17730,17730,0
|
|
20240923,173200,18246768910,17730,17730,17730,17730,0
|
|
20240923,173100,18246768910,17730,17730,17730,17730,0
|
|
20240923,173000,18246768910,17730,17730,17730,17730,0
|
|
20240923,172900,18246768910,17730,17730,17730,17730,0
|
|
20240923,172800,18246768910,17730,17730,17730,17730,0
|
|
20240923,172700,18246768910,17730,17730,17730,17730,0
|
|
20240923,172600,18246768910,17730,17730,17730,17730,57606
|
|
20240923,172500,18246768910,17730,17730,17730,17730,0
|
|
20240923,172400,18246768910,17730,17730,17730,17730,0
|
|
20240923,172300,18246768910,17730,17730,17730,17730,0
|
|
20240923,172200,18246768910,17730,17730,17730,17730,0
|
|
20240923,172100,18246768910,17730,17730,17730,17730,0
|
|
20240923,172000,18246768910,17730,17730,17730,17730,0
|
|
20240923,171900,18246768910,17730,17730,17730,17730,0
|
|
20240923,171800,18246768910,17730,17730,17730,17730,0
|
|
20240923,171700,18246768910,17730,17730,17730,17730,0
|
|
20240923,171600,18246768910,17730,17730,17730,17730,0
|
|
20240923,171500,18246768910,17730,17730,17730,17730,0
|
|
20240923,171400,18246768910,17730,17730,17730,17730,0
|
|
20240923,171300,18246768910,17730,17730,17730,17730,0
|
|
20240923,171200,18246768910,17730,17730,17730,17730,0
|
|
20240923,171100,18246768910,17730,17730,17730,17730,0
|
|
20240923,171000,18246768910,17730,17730,17730,17730,0
|
|
20240923,170900,18246768910,17730,17730,17730,17730,0
|
|
20240923,170800,18246768910,17730,17730,17730,17730,0
|
|
20240923,170700,18246768910,17730,17730,17730,17730,0
|
|
20240923,170600,18246768910,17730,17730,17730,17730,0
|
|
20240923,170500,18246768910,17730,17730,17730,17730,0
|
|
20240923,170400,18246768910,17730,17730,17730,17730,0
|
|
20240923,170300,18246768910,17730,17730,17730,17730,0
|
|
20240923,170200,18246768910,17730,17730,17730,17730,0
|
|
20240923,170100,18246768910,17730,17730,17730,17730,0
|
|
20240923,170000,18246768910,17730,17730,17730,17730,0
|
|
20240923,165900,18246768910,17730,17730,17730,17730,0
|
|
20240923,165800,18246768910,17730,17730,17730,17730,0
|
|
20240923,165700,18246768910,17730,17730,17730,17730,0
|
|
20240923,165600,18246768910,17730,17730,17730,17730,57606
|
|
20240923,165500,18246768910,17730,17730,17730,17730,0
|
|
20240923,165400,18246768910,17730,17730,17730,17730,0
|
|
20240923,165300,18246768910,17730,17730,17730,17730,0
|
|
20240923,165200,18246768910,17730,17730,17730,17730,0
|
|
20240923,165100,18246768910,17730,17730,17730,17730,0
|
|
20240923,165000,18246768910,17730,17730,17730,17730,0
|
|
20240923,164900,18246768910,17730,17730,17730,17730,0
|
|
20240923,164800,18246768910,17730,17730,17730,17730,0
|
|
20240923,164700,18246768910,17730,17730,17730,17730,0
|
|
20240923,164600,18246768910,17730,17730,17730,17730,0
|
|
20240923,164500,18246768910,17730,17730,17730,17730,0
|
|
20240923,164400,18246768910,17730,17730,17730,17730,0
|
|
20240923,164300,18246768910,17730,17730,17730,17730,0
|
|
20240923,164200,18246768910,17730,17730,17730,17730,0
|
|
20240923,164100,18246768910,17730,17730,17730,17730,0
|
|
20240923,164000,18246768910,17730,17730,17730,17730,0
|
|
20240923,163900,18246768910,17730,17730,17730,17730,0
|
|
20240923,163800,18246768910,17730,17730,17730,17730,0
|
|
20240923,163700,18246768910,17730,17730,17730,17730,0
|
|
20240923,163600,18246768910,17730,17730,17730,17730,0
|
|
20240923,163500,18246768910,17730,17730,17730,17730,0
|
|
20240923,163400,18246768910,17730,17730,17730,17730,0
|
|
20240923,163300,18246768910,17730,17730,17730,17730,0
|
|
20240923,163200,18246768910,17730,17730,17730,17730,0
|
|
20240923,163100,18246768910,17730,17730,17730,17730,0
|
|
20240923,163000,18246768910,17730,17730,17730,17730,0
|
|
20240923,162900,18246768910,17730,17730,17730,17730,0
|
|
20240923,162800,18246768910,17730,17730,17730,17730,0
|
|
20240923,162700,18246768910,17730,17730,17730,17730,0
|
|
20240923,162600,18246768910,17730,17730,17730,17730,57606
|
|
20240923,162500,18246768910,17730,17730,17730,17730,0
|
|
20240923,162400,18246768910,17730,17730,17730,17730,0
|
|
20240923,162300,18246768910,17730,17730,17730,17730,0
|
|
20240923,162200,18246768910,17730,17730,17730,17730,0
|
|
20240923,162100,18246768910,17730,17730,17730,17730,0
|
|
20240923,162000,18246768910,17730,17730,17730,17730,0
|
|
20240923,161900,18246768910,17730,17730,17730,17730,0
|
|
20240923,161800,18246768910,17730,17730,17730,17730,0
|
|
20240923,161700,18246768910,17730,17730,17730,17730,0
|
|
20240923,161600,18246768910,17730,17730,17730,17730,0
|
|
20240923,161500,18246768910,17730,17730,17730,17730,0
|
|
20240923,161400,18246768910,17730,17730,17730,17730,0
|
|
20240923,161300,18246768910,17730,17730,17730,17730,0
|
|
20240923,161200,18246768910,17730,17730,17730,17730,0
|
|
20240923,161100,18246768910,17730,17730,17730,17730,0
|
|
20240923,161000,18246768910,17730,17730,17730,17730,0
|
|
20240923,160900,18246768910,17730,17730,17730,17730,0
|
|
20240923,160800,18246768910,17730,17730,17730,17730,0
|
|
20240923,160700,18246768910,17730,17730,17730,17730,0
|
|
20240923,160600,18246768910,17730,17730,17730,17730,0
|
|
20240923,160500,18246768910,17730,17730,17730,17730,0
|
|
20240923,160400,18246768910,17730,17730,17730,17730,0
|
|
20240923,160300,18246768910,17730,17730,17730,17730,0
|
|
20240923,160200,18246768910,17730,17730,17730,17730,0
|
|
20240923,160100,18246768910,17730,17730,17730,17730,0
|
|
20240923,160000,18246768910,17730,17730,17730,17730,0
|
|
20240923,155900,18246768910,17730,17730,17730,17730,0
|
|
20240923,155800,18246768910,17730,17730,17730,17730,0
|
|
20240923,155700,18246768910,17730,17730,17730,17730,0
|
|
20240923,155600,18246768910,17730,17730,17730,17730,57606
|
|
20240923,155500,18246768910,17730,17730,17730,17730,0
|
|
20240923,155400,18246768910,17730,17730,17730,17730,0
|
|
20240923,155300,18246768910,17730,17730,17730,17730,0
|
|
20240923,155200,18246768910,17730,17730,17730,17730,0
|
|
20240923,155100,18246768910,17730,17730,17730,17730,0
|
|
20240923,155000,18246768910,17730,17730,17730,17730,0
|
|
20240923,154900,18246768910,17730,17730,17730,17730,0
|
|
20240923,154800,18246768910,17730,17730,17730,17730,0
|
|
20240923,154700,18246768910,17730,17730,17730,17730,0
|
|
20240923,154600,18246768910,17730,17730,17730,17730,0
|
|
20240923,154500,18246768910,17730,17730,17730,17730,0
|
|
20240923,154400,18246768910,17730,17730,17730,17730,0
|
|
20240923,154300,18246768910,17730,17730,17730,17730,0
|
|
20240923,154200,18246768910,17730,17730,17730,17730,0
|
|
20240923,154100,18246768910,17730,17730,17730,17730,0
|
|
20240923,154000,18246768910,17730,17730,17730,17730,0
|
|
20240923,153900,18246768910,17730,17730,17730,17730,0
|
|
20240923,153800,18246768910,17730,17730,17730,17730,0
|
|
20240923,153700,18246768910,17730,17730,17730,17730,0
|
|
20240923,153600,18246768910,17730,17730,17730,17730,0
|
|
20240923,153500,18246768910,17730,17730,17730,17730,0
|
|
20240923,153400,18246768910,17730,17730,17730,17730,0
|
|
20240923,153300,18246768910,17730,17730,17730,17730,0
|
|
20240923,153200,18246768910,17730,17730,17730,17730,0
|
|
20240923,153100,18246768910,17730,17730,17730,17730,0
|
|
20240923,153000,18246768910,17730,17730,17730,17730,57606
|
|
20240923,152900,17225414530,17730,17730,17730,17730,0
|
|
20240923,152800,17225414530,17730,17730,17730,17730,0
|
|
20240923,152700,17225414530,17730,17730,17730,17730,0
|
|
20240923,152600,17225414530,17730,17730,17730,17730,0
|
|
20240923,152500,17225414530,17730,17730,17730,17730,0
|
|
20240923,152400,17225414530,17730,17730,17730,17730,0
|
|
20240923,152300,17225414530,17730,17730,17730,17730,0
|
|
20240923,152200,17225414530,17730,17730,17730,17730,0
|
|
20240923,152100,17225414530,17730,17730,17730,17730,0
|
|
20240923,152000,17225414530,17730,17730,17730,17730,0
|
|
20240923,151900,17225414530,17730,17700,17730,17700,1865
|
|
20240923,151800,17192390650,17690,17740,17740,17670,7895
|
|
20240923,151700,17052551540,17730,17720,17750,17710,15105
|
|
20240923,151600,16784702410,17710,17680,17710,17670,10008
|
|
20240923,151500,16607576930,17680,17670,17690,17670,3188
|
|
20240923,151400,16551195830,17680,17660,17680,17640,5345
|
|
20240923,151300,16456783800,17660,17650,17660,17640,6982
|
|
20240923,151200,16333510500,17650,17650,17650,17640,796
|
|
20240923,151100,16319462700,17650,17660,17660,17650,7706
|
|
20240923,151000,16183440550,17660,17640,17660,17630,12819
|
|
20240923,150900,15957261110,17640,17630,17640,17630,718
|
|
20240923,150800,15944596830,17630,17640,17650,17630,3526
|
|
20240923,150700,15882406950,17640,17640,17650,17640,2915
|
|
20240923,150600,15830978270,17640,17630,17650,17630,5285
|
|
20240923,150500,15737735320,17630,17640,17640,17630,4012
|
|
20240923,150400,15667002260,17640,17640,17640,17600,8287
|
|
20240923,150300,15520943650,17640,17650,17650,17630,2779
|
|
20240923,150200,15471912390,17650,17650,17660,17650,1109
|
|
20240923,150100,15452338380,17650,17660,17660,17650,170
|
|
20240923,150000,15449336530,17660,17650,17660,17650,1136
|
|
20240923,145900,15429276560,17650,17650,17660,17650,3002
|
|
20240923,145800,15376291060,17660,17650,17660,17650,1082
|
|
20240923,145700,15357188200,17660,17660,17660,17650,270
|
|
20240923,145600,15352421250,17650,17650,17660,17650,256
|
|
20240923,145500,15347902580,17650,17660,17660,17650,2276
|
|
20240923,145400,15307728880,17660,17640,17660,17640,2004
|
|
20240923,145300,15272359220,17640,17640,17640,17640,1172
|
|
20240923,145200,15251685140,17640,17640,17650,17640,917
|
|
20240923,145100,15235509110,17640,17640,17650,17640,589
|
|
20240923,145000,15225116110,17640,17660,17660,17640,1949
|
|
20240923,144900,15190716280,17650,17650,17660,17650,970
|
|
20240923,144800,15173595750,17660,17650,17660,17650,740
|
|
20240923,144700,15160533770,17650,17650,17660,17640,3371
|
|
20240923,144600,15101036250,17650,17640,17650,17640,2480
|
|
20240923,144500,15057281950,17640,17640,17650,17640,2332
|
|
20240923,144400,15016129880,17650,17670,17670,17650,2206
|
|
20240923,144300,14977183830,17660,17660,17660,17660,729
|
|
20240923,144200,14964309690,17660,17640,17660,17640,4494
|
|
20240923,144100,14884974200,17640,17640,17650,17640,39
|
|
20240923,144000,14884286200,17640,17640,17640,17630,2753
|
|
20240923,143900,14835723520,17630,17630,17640,17630,150
|
|
20240923,143800,14833078880,17640,17630,17640,17630,2474
|
|
20240923,143700,14789454690,17630,17630,17630,17630,142
|
|
20240923,143600,14786951230,17650,17650,17660,17640,3885
|
|
20240923,143500,14718384590,17650,17650,17660,17650,616
|
|
20240923,143400,14707511530,17650,17650,17660,17650,284
|
|
20240923,143300,14702498420,17650,17650,17660,17650,175
|
|
20240923,143200,14699409430,17660,17660,17660,17650,823
|
|
20240923,143100,14684881200,17650,17680,17680,17650,3937
|
|
20240923,143000,14615297160,17690,17690,17690,17690,194
|
|
20240923,142900,14611865300,17680,17670,17680,17670,2206
|
|
20240923,142800,14572868460,17670,17650,17680,17650,2963
|
|
20240923,142700,14520546310,17650,17670,17670,17650,2322
|
|
20240923,142600,14479544480,17660,17670,17670,17660,1455
|
|
20240923,142500,14453844030,17670,17670,17670,17660,1200
|
|
20240923,142400,14432641300,17670,17670,17680,17660,1184
|
|
20240923,142300,14411721680,17670,17670,17690,17660,829
|
|
20240923,142200,14397072490,17670,17690,17690,17660,2516
|
|
20240923,142100,14352588540,17690,17670,17690,17670,2363
|
|
20240923,142000,14310792610,17680,17700,17700,17670,1511
|
|
20240923,141900,14284073940,17710,17700,17710,17690,1816
|
|
20240923,141800,14251930810,17700,17690,17710,17690,6465
|
|
20240923,141700,14137519450,17680,17670,17690,17670,1090
|
|
20240923,141600,14118255910,17670,17660,17680,17660,983
|
|
20240923,141500,14100884670,17650,17640,17650,17640,1090
|
|
20240923,141400,14081649840,17640,17640,17640,17630,3432
|
|
20240923,141300,14021134080,17640,17650,17650,17640,1716
|
|
20240923,141200,13990863600,17650,17650,17650,17640,1032
|
|
20240923,141100,13972657780,17650,17650,17660,17650,658
|
|
20240923,141000,13961044070,17650,17650,17660,17650,588
|
|
20240923,140900,13950661870,17660,17650,17660,17640,2592
|
|
20240923,140800,13904917690,17660,17680,17680,17660,1497
|
|
20240923,140700,13878455790,17680,17680,17680,17680,1139
|
|
20240923,140600,13858318270,17680,17690,17690,17680,702
|
|
20240923,140500,13845904990,17690,17680,17700,17680,3404
|
|
20240923,140400,13785701410,17670,17650,17680,17650,3061
|
|
20240923,140300,13731623200,17660,17650,17660,17650,2034
|
|
20240923,140200,13695717200,17650,17650,17660,17650,484
|
|
20240923,140100,13687174370,17650,17660,17660,17650,1933
|
|
20240923,140000,13653038810,17670,17670,17670,17660,641
|
|
20240923,135900,13641718290,17670,17660,17670,17660,169
|
|
20240923,135800,13638733730,17670,17660,17670,17660,1181
|
|
20240923,135700,13617875690,17670,17670,17680,17670,1703
|
|
20240923,135600,13587782480,17670,17640,17670,17640,2987
|
|
20240923,135500,13535029470,17640,17660,17660,17630,746
|
|
20240923,135400,13521864300,17660,17620,17660,17620,418
|
|
20240923,135300,13514491210,17620,17610,17660,17610,6051
|
|
20240923,135200,13407798660,17610,17600,17610,17600,588
|
|
20240923,135100,13397447780,17600,17610,17610,17600,786
|
|
20240923,135000,13383610010,17610,17600,17610,17600,1762
|
|
20240923,134900,13352598710,17620,17620,17630,17610,3403
|
|
20240923,134800,13292647030,17630,17640,17640,17620,2209
|
|
20240923,134700,13253697710,17640,17630,17640,17620,3146
|
|
20240923,134600,13198229260,17630,17650,17650,17630,583
|
|
20240923,134500,13187948800,17650,17640,17660,17640,5608
|
|
20240923,134400,13088966580,17650,17630,17650,17630,818
|
|
20240923,134300,13074533530,17630,17620,17630,17620,414
|
|
20240923,134200,13067234860,17620,17610,17670,17600,2476
|
|
20240923,134100,13023612420,17610,17620,17630,17600,3423
|
|
20240923,134000,12963328820,17620,17610,17630,17610,807
|
|
20240923,133900,12949115250,17610,17620,17650,17600,846
|
|
20240923,133800,12934214190,17690,17570,17700,17550,14518
|
|
20240923,133700,12677837640,17570,17540,17680,17540,18441
|
|
20240923,133600,12352674470,17540,17540,17610,17530,13375
|
|
20240923,133500,12117448260,17530,17540,17540,17530,2359
|
|
20240923,133400,12076093870,17540,17530,17540,17530,199
|
|
20240923,133300,12072604270,17530,17530,17530,17530,0
|
|
20240923,133200,12072604270,17530,17530,17540,17530,436
|
|
20240923,133100,12064959360,17540,17520,17540,17520,2609
|
|
20240923,133000,12019221190,17520,17530,17530,17520,520
|
|
20240923,132900,12010105690,17530,17530,17540,17530,1387
|
|
20240923,132800,11985791570,17540,17540,17540,17530,841
|
|
20240923,132700,11971048250,17530,17530,17540,17530,180
|
|
20240923,132600,11967891910,17530,17520,17530,17520,513
|
|
20240923,132500,11958903820,17530,17530,17540,17530,933
|
|
20240923,132400,11942543750,17530,17530,17530,17530,24
|
|
20240923,132300,11942123030,17530,17540,17540,17530,622
|
|
20240923,132200,11931219010,17540,17550,17550,17540,91
|
|
20240923,132100,11929622510,17550,17550,17550,17530,717
|
|
20240923,132000,11917045770,17550,17550,17550,17530,1412
|
|
20240923,131900,11892285510,17550,17540,17550,17540,1294
|
|
20240923,131800,11869587360,17540,17540,17550,17540,190
|
|
20240923,131700,11866253860,17540,17550,17550,17540,151
|
|
20240923,131600,11863604360,17550,17540,17550,17530,428
|
|
20240923,131500,11856098030,17530,17550,17550,17530,685
|
|
20240923,131400,11844078820,17530,17530,17550,17530,5141
|
|
20240923,131300,11753941900,17520,17530,17530,17520,269
|
|
20240923,131200,11749226830,17520,17530,17530,17520,327
|
|
20240923,131100,11743495790,17520,17530,17530,17520,372
|
|
20240923,131000,11736976110,17530,17530,17530,17530,184
|
|
20240923,130900,11733750590,17530,17530,17530,17520,299
|
|
20240923,130800,11728510810,17530,17520,17530,17520,992
|
|
20240923,130700,11711121180,17520,17530,17530,17520,1082
|
|
20240923,130600,11692153800,17530,17530,17540,17530,211
|
|
20240923,130500,11688454880,17530,17530,17550,17530,661
|
|
20240923,130400,11676857550,17550,17560,17560,17550,421
|
|
20240923,130300,11669465420,17550,17520,17550,17520,872
|
|
20240923,130200,11654177850,17530,17540,17560,17520,1251
|
|
20240923,130100,11632239290,17540,17540,17540,17520,2076
|
|
20240923,130000,11595845290,17530,17520,17530,17520,539
|
|
20240923,125900,11586398650,17520,17530,17530,17520,189
|
|
20240923,125800,11583086920,17540,17550,17550,17540,135
|
|
20240923,125700,11580717700,17580,17580,17580,17580,179
|
|
20240923,125600,11577570880,17530,17590,17590,17510,5332
|
|
20240923,125500,11483885230,17580,17550,17580,17500,36288
|
|
20240923,125400,10848275810,17550,17550,17560,17550,742
|
|
20240923,125300,10835252500,17560,17560,17560,17550,1077
|
|
20240923,125200,10816344380,17560,17560,17570,17560,312
|
|
20240923,125100,10810865170,17560,17570,17570,17560,156
|
|
20240923,125000,10808124620,17570,17550,17570,17540,5117
|
|
20240923,124900,10718274850,17550,17530,17550,17530,1982
|
|
20240923,124800,10683507940,17530,17520,17530,17520,3464
|
|
20240923,124700,10622801300,17520,17520,17520,17520,548
|
|
20240923,124600,10613200340,17510,17510,17520,17510,657
|
|
20240923,124500,10601694690,17520,17520,17520,17520,936
|
|
20240923,124400,10585295970,17520,17510,17520,17510,44
|
|
20240923,124300,10584525150,17520,17520,17520,17510,1671
|
|
20240923,124200,10555250090,17520,17530,17530,17520,1299
|
|
20240923,124100,10532491440,17530,17530,17530,17530,122
|
|
20240923,124000,10530352780,17530,17540,17550,17520,666
|
|
20240923,123900,10518666460,17540,17530,17550,17520,1493
|
|
20240923,123800,10492477180,17540,17530,17540,17530,549
|
|
20240923,123700,10482849580,17530,17530,17530,17530,1
|
|
20240923,123600,10482832050,17530,17530,17530,17520,1656
|
|
20240923,123500,10453813410,17530,17550,17550,17530,607
|
|
20240923,123400,10443164720,17550,17540,17550,17540,1147
|
|
20240923,123300,10423039260,17530,17520,17530,17520,489
|
|
20240923,123200,10414467140,17520,17530,17530,17520,763
|
|
20240923,123100,10401093020,17540,17540,17540,17530,172
|
|
20240923,123000,10398077200,17530,17570,17570,17530,3071
|
|
20240923,122900,10344187040,17560,17560,17560,17550,762
|
|
20240923,122800,10330807590,17560,17560,17570,17550,503
|
|
20240923,122700,10321976160,17560,17550,17560,17550,46
|
|
20240923,122600,10321168460,17550,17550,17560,17550,422
|
|
20240923,122500,10313762090,17560,17560,17570,17560,2104
|
|
20240923,122400,10276803740,17560,17560,17560,17550,1237
|
|
20240923,122300,10255082550,17560,17560,17560,17550,707
|
|
20240923,122200,10242672000,17550,17530,17550,17530,3884
|
|
20240923,122100,10174568340,17530,17520,17530,17520,1420
|
|
20240923,122000,10149678740,17520,17520,17520,17510,2449
|
|
20240923,121900,10106778670,17520,17530,17530,17520,566
|
|
20240923,121800,10096861530,17530,17520,17530,17520,249
|
|
20240923,121700,10092497560,17530,17520,17530,17520,260
|
|
20240923,121600,10087941650,17520,17520,17530,17520,161
|
|
20240923,121500,10085120740,17520,17520,17530,17520,133
|
|
20240923,121400,10082789550,17520,17520,17530,17520,411
|
|
20240923,121300,10075588740,17530,17530,17530,17520,49
|
|
20240923,121200,10074730080,17520,17520,17530,17520,463
|
|
20240923,121100,10066618050,17520,17530,17530,17520,322
|
|
20240923,121000,10060976510,17530,17530,17530,17530,930
|
|
20240923,120900,10044673610,17540,17530,17540,17530,428
|
|
20240923,120800,10037168620,17530,17520,17530,17520,691
|
|
20240923,120700,10025055510,17540,17520,17540,17520,337
|
|
20240923,120600,10019146830,17530,17530,17530,17530,619
|
|
20240923,120500,10008295760,17530,17540,17540,17530,434
|
|
20240923,120400,10000687040,17530,17500,17550,17500,10928
|
|
20240923,120300,9809214870,17490,17480,17490,17470,7593
|
|
20240923,120200,9676482120,17470,17480,17480,17470,1487
|
|
20240923,120100,9650493730,17480,17470,17480,17470,1161
|
|
20240923,120000,9630211020,17480,17470,17480,17470,88
|
|
20240923,115900,9628673570,17470,17480,17480,17470,993
|
|
20240923,115800,9611325730,17480,17480,17480,17470,201
|
|
20240923,115700,9607813930,17470,17470,17480,17470,238
|
|
20240923,115600,9603655420,17470,17470,17470,17470,2016
|
|
20240923,115500,9568435900,17480,17480,17480,17470,184
|
|
20240923,115400,9565221200,17470,17480,17480,17470,244
|
|
20240923,115300,9560957080,17480,17470,17480,17470,1142
|
|
20240923,115200,9541002450,17470,17480,17480,17470,506
|
|
20240923,115100,9532162400,17470,17470,17470,17470,1616
|
|
20240923,115000,9503930880,17470,17480,17480,17470,798
|
|
20240923,114900,9489987520,17480,17480,17480,17470,1106
|
|
20240923,114800,9470656870,17480,17480,17490,17480,595
|
|
20240923,114700,9460256180,17480,17480,17480,17480,67
|
|
20240923,114600,9459085020,17480,17480,17490,17480,3620
|
|
20240923,114500,9395807250,17480,17490,17490,17480,1201
|
|
20240923,114400,9374804600,17490,17490,17490,17480,281
|
|
20240923,114300,9369890310,17490,17490,17490,17480,395
|
|
20240923,114200,9362982350,17480,17490,17490,17480,271
|
|
20240923,114100,9358244730,17490,17490,17490,17480,205
|
|
20240923,114000,9354660180,17490,17490,17490,17490,127
|
|
20240923,113900,9352438950,17490,17500,17500,17480,1171
|
|
20240923,113800,9331959240,17490,17490,17500,17490,798
|
|
20240923,113700,9318002130,17490,17500,17500,17490,90
|
|
20240923,113600,9316428020,17490,17490,17500,17480,3639
|
|
20240923,113500,9252784040,17490,17490,17500,17490,402
|
|
20240923,113400,9245752960,17500,17500,17500,17490,138
|
|
20240923,113300,9243338990,17500,17500,17500,17490,116
|
|
20240923,113200,9241309690,17500,17500,17510,17490,2752
|
|
20240923,113100,9193150310,17500,17500,17510,17500,250
|
|
20240923,113000,9188775160,17510,17500,17510,17500,298
|
|
20240923,112900,9183558340,17500,17510,17510,17500,261
|
|
20240923,112800,9178989610,17510,17510,17510,17500,405
|
|
20240923,112700,9171898730,17510,17510,17510,17500,982
|
|
20240923,112600,9154706990,17510,17510,17510,17500,1181
|
|
20240923,112500,9134030190,17500,17510,17510,17500,172
|
|
20240923,112400,9131019020,17500,17500,17510,17500,725
|
|
20240923,112300,9118329650,17500,17500,17500,17500,80
|
|
20240923,112200,9116929650,17500,17500,17500,17500,1480
|
|
20240923,112100,9091029650,17500,17500,17500,17500,87
|
|
20240923,112000,9089507150,17500,17490,17500,17490,510
|
|
20240923,111900,9080582210,17500,17490,17500,17490,1970
|
|
20240923,111800,9046126140,17490,17490,17490,17490,1376
|
|
20240923,111700,9022059900,17490,17480,17500,17480,819
|
|
20240923,111600,9007738570,17490,17490,17490,17480,3679
|
|
20240923,111500,8943422910,17480,17490,17490,17480,502
|
|
20240923,111400,8934643720,17490,17480,17490,17480,909
|
|
20240923,111300,8918753690,17490,17490,17500,17480,4437
|
|
20240923,111200,8841152130,17500,17500,17510,17500,1168
|
|
20240923,111100,8820711940,17500,17500,17500,17500,2241
|
|
20240923,111000,8781494440,17510,17500,17510,17500,87
|
|
20240923,110900,8779971850,17500,17500,17500,17500,368
|
|
20240923,110800,8773531850,17500,17510,17510,17500,1334
|
|
20240923,110700,8750184780,17500,17510,17510,17500,6209
|
|
20240923,110600,8641499250,17500,17500,17510,17500,4482
|
|
20240923,110500,8563055230,17510,17510,17510,17500,665
|
|
20240923,110400,8551417150,17500,17510,17510,17500,206
|
|
20240923,110300,8547810500,17510,17500,17510,17500,2777
|
|
20240923,110200,8499192840,17510,17510,17510,17510,595
|
|
20240923,110100,8488774390,17510,17510,17510,17500,1060
|
|
20240923,110000,8470213820,17510,17510,17520,17510,91
|
|
20240923,105900,8468620290,17510,17510,17510,17500,733
|
|
20240923,105800,8455786320,17510,17520,17530,17500,3902
|
|
20240923,105700,8387440190,17530,17520,17530,17520,301
|
|
20240923,105600,8382166360,17520,17530,17530,17520,1055
|
|
20240923,105500,8363682510,17520,17520,17530,17520,386
|
|
20240923,105400,8356919550,17520,17520,17530,17520,335
|
|
20240923,105300,8351050080,17520,17520,17530,17520,798
|
|
20240923,105200,8337068980,17520,17530,17530,17520,1197
|
|
20240923,105100,8316089910,17540,17530,17540,17530,343
|
|
20240923,105000,8310075550,17530,17540,17540,17530,70
|
|
20240923,104900,8308847930,17540,17550,17550,17530,563
|
|
20240923,104800,8298971920,17550,17550,17550,17520,1914
|
|
20240923,104700,8265418600,17530,17550,17550,17530,95
|
|
20240923,104600,8263752550,17550,17530,17550,17530,314
|
|
20240923,104500,8258246290,17530,17560,17560,17530,358
|
|
20240923,104400,8251965330,17560,17540,17560,17530,1516
|
|
20240923,104300,8225367710,17530,17530,17530,17520,1526
|
|
20240923,104200,8198618200,17530,17520,17530,17520,1619
|
|
20240923,104100,8170238990,17520,17530,17530,17520,286
|
|
20240923,104000,8165227880,17520,17530,17530,17520,779
|
|
20240923,103900,8151573480,17530,17530,17530,17520,2157
|
|
20240923,103800,8113763130,17530,17520,17530,17520,50
|
|
20240923,103700,8112886850,17520,17510,17530,17510,2536
|
|
20240923,103600,8068454770,17520,17520,17520,17510,1119
|
|
20240923,103500,8048858760,17520,17520,17520,17510,930
|
|
20240923,103400,8032573550,17520,17520,17520,17520,53
|
|
20240923,103300,8031644990,17520,17510,17520,17510,1004
|
|
20240923,103200,8014063530,17520,17510,17520,17510,2311
|
|
20240923,103100,7973591920,17520,17520,17520,17510,553
|
|
20240923,103000,7963908010,17520,17520,17530,17510,488
|
|
20240923,102900,7955359090,17520,17520,17520,17510,3071
|
|
20240923,102800,7901574140,17520,17530,17530,17520,4084
|
|
20240923,102700,7830021260,17520,17530,17530,17520,243
|
|
20240923,102600,7825763090,17530,17530,17530,17520,1918
|
|
20240923,102500,7792142920,17530,17550,17550,17530,1842
|
|
20240923,102400,7759837150,17540,17540,17550,17540,122
|
|
20240923,102300,7757696450,17550,17570,17570,17540,2442
|
|
20240923,102200,7714828130,17570,17570,17580,17570,258
|
|
20240923,102100,7710294340,17580,17570,17580,17570,458
|
|
20240923,102000,7702246530,17580,17580,17580,17580,189
|
|
20240923,101900,7698923910,17570,17560,17590,17560,4560
|
|
20240923,101800,7618798750,17550,17550,17560,17540,2095
|
|
20240923,101700,7582031430,17550,17560,17570,17550,2350
|
|
20240923,101600,7540764620,17560,17540,17560,17530,1153
|
|
20240923,101500,7520531320,17540,17530,17540,17530,2556
|
|
20240923,101400,7475714300,17530,17530,17530,17520,1029
|
|
20240923,101300,7457680160,17520,17520,17530,17520,1565
|
|
20240923,101200,7430257750,17530,17520,17530,17520,430
|
|
20240923,101100,7422722090,17530,17530,17530,17520,639
|
|
20240923,101000,7411522360,17520,17530,17540,17520,784
|
|
20240923,100900,7397779990,17540,17520,17540,17520,913
|
|
20240923,100800,7381774960,17530,17530,17530,17530,27
|
|
20240923,100700,7381301650,17530,17530,17540,17520,1214
|
|
20240923,100600,7360020260,17530,17540,17540,17530,350
|
|
20240923,100500,7353884470,17540,17540,17540,17530,1150
|
|
20240923,100400,7333724330,17540,17550,17560,17530,1279
|
|
20240923,100300,7311285140,17550,17560,17570,17550,905
|
|
20240923,100200,7295391290,17570,17570,17570,17560,1732
|
|
20240923,100100,7264966010,17570,17550,17570,17550,1486
|
|
20240923,100000,7238875010,17550,17540,17560,17540,3214
|
|
20240923,095900,7182475660,17530,17510,17540,17510,2966
|
|
20240923,095800,7130488200,17510,17520,17530,17510,6821
|
|
20240923,095700,7010986520,17520,17530,17530,17520,342
|
|
20240923,095600,7004991360,17530,17530,17540,17520,1153
|
|
20240923,095500,6984784130,17530,17530,17530,17520,1860
|
|
20240923,095400,6952179210,17530,17530,17540,17530,1543
|
|
20240923,095300,6925130140,17530,17540,17540,17530,1367
|
|
20240923,095200,6901154970,17540,17540,17550,17540,1067
|
|
20240923,095100,6882439290,17540,17520,17550,17520,2732
|
|
20240923,095000,6834552400,17520,17510,17520,17510,2259
|
|
20240923,094900,6794978810,17510,17510,17520,17510,2439
|
|
20240923,094800,6752271870,17520,17520,17530,17510,5270
|
|
20240923,094700,6659977170,17530,17530,17540,17530,2314
|
|
20240923,094600,6619403570,17530,17530,17530,17510,5570
|
|
20240923,094500,6521810660,17530,17560,17560,17520,4670
|
|
20240923,094400,6439925680,17560,17580,17580,17560,6709
|
|
20240923,094300,6322023700,17580,17600,17600,17580,1727
|
|
20240923,094200,6291643090,17600,17600,17600,17590,1503
|
|
20240923,094100,6265196620,17600,17600,17600,17590,1761
|
|
20240923,094000,6234206890,17600,17590,17600,17590,551
|
|
20240923,093900,6224514260,17590,17580,17600,17580,3721
|
|
20240923,093800,6159063730,17580,17560,17580,17560,4668
|
|
20240923,093700,6077065640,17560,17530,17560,17520,7387
|
|
20240923,093600,5947503620,17530,17530,17540,17520,3491
|
|
20240923,093500,5886320230,17530,17530,17540,17520,1032
|
|
20240923,093400,5868229250,17530,17520,17560,17520,6670
|
|
20240923,093300,5751251280,17520,17540,17540,17520,6331
|
|
20240923,093200,5640305530,17540,17560,17560,17530,8347
|
|
20240923,093100,5493850450,17560,17570,17570,17560,1546
|
|
20240923,093000,5466702050,17570,17550,17570,17550,2463
|
|
20240923,092900,5423462120,17540,17540,17550,17530,4223
|
|
20240923,092800,5349396080,17540,17540,17550,17540,519
|
|
20240923,092700,5340292610,17550,17570,17570,17540,1553
|
|
20240923,092600,5313030900,17560,17530,17590,17520,11656
|
|
20240923,092500,5108594910,17530,17530,17540,17530,1721
|
|
20240923,092400,5078425580,17530,17540,17540,17530,408
|
|
20240923,092300,5071273090,17540,17550,17550,17540,1373
|
|
20240923,092200,5047189230,17540,17560,17560,17540,2281
|
|
20240923,092100,5007156340,17570,17610,17620,17540,4598
|
|
20240923,092000,4926431200,17610,17580,17610,17520,37783
|
|
20240923,091900,4263142540,17580,17570,17580,17570,1873
|
|
20240923,091800,4230220460,17560,17530,17560,17530,2183
|
|
20240923,091700,4191921260,17530,17570,17570,17520,4523
|
|
20240923,091600,4112571620,17570,17520,17570,17510,7703
|
|
20240923,091500,3977598060,17520,17540,17540,17510,6602
|
|
20240923,091400,3861888830,17540,17580,17580,17540,11146
|
|
20240923,091300,3666227570,17580,17600,17610,17580,2333
|
|
20240923,091200,3625170950,17600,17560,17610,17560,5182
|
|
20240923,091100,3534085400,17560,17560,17590,17550,7329
|
|
20240923,091000,3405282700,17550,17610,17610,17550,6055
|
|
20240923,090900,3298861840,17610,17530,17630,17520,9873
|
|
20240923,090800,3125239490,17520,17590,17600,17520,5658
|
|
20240923,090700,3025837460,17600,17670,17690,17600,9288
|
|
20240923,090600,2862107280,17680,17710,17740,17680,14485
|
|
20240923,090500,2605623350,17700,17750,17760,17700,18187
|
|
20240923,090400,2283210380,17760,17810,17820,17750,8827
|
|
20240923,090300,2126216000,17820,17780,17870,17770,47468
|
|
20240923,090200,1280162240,17770,17720,17800,17720,8915
|
|
20240923,090100,1121749060,17750,17830,17830,17730,12655
|
|
20240923,090000,896884660,17830,17730,17850,17700,50411
|