599 lines
32 KiB
CSV
599 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,185600,31942101940,18220,18220,18220,18220,127500
|
|
20240924,185500,31942101940,18220,18220,18220,18220,0
|
|
20240924,185400,31942101940,18220,18220,18220,18220,0
|
|
20240924,185300,31942101940,18220,18220,18220,18220,0
|
|
20240924,185200,31942101940,18220,18220,18220,18220,0
|
|
20240924,185100,31942101940,18220,18220,18220,18220,0
|
|
20240924,185000,31942101940,18220,18220,18220,18220,0
|
|
20240924,184900,31942101940,18220,18220,18220,18220,0
|
|
20240924,184800,31942101940,18220,18220,18220,18220,0
|
|
20240924,184700,31942101940,18220,18220,18220,18220,0
|
|
20240924,184600,31942101940,18220,18220,18220,18220,0
|
|
20240924,184500,31942101940,18220,18220,18220,18220,0
|
|
20240924,184400,31942101940,18220,18220,18220,18220,0
|
|
20240924,184300,31942101940,18220,18220,18220,18220,0
|
|
20240924,184200,31942101940,18220,18220,18220,18220,0
|
|
20240924,184100,31942101940,18220,18220,18220,18220,0
|
|
20240924,184000,31942101940,18220,18220,18220,18220,0
|
|
20240924,183900,31942101940,18220,18220,18220,18220,0
|
|
20240924,183800,31942101940,18220,18220,18220,18220,0
|
|
20240924,183700,31942101940,18220,18220,18220,18220,0
|
|
20240924,183600,31942101940,18220,18220,18220,18220,0
|
|
20240924,183500,31942101940,18220,18220,18220,18220,0
|
|
20240924,183400,31942101940,18220,18220,18220,18220,0
|
|
20240924,183300,31942101940,18220,18220,18220,18220,0
|
|
20240924,183200,31942101940,18220,18220,18220,18220,0
|
|
20240924,183100,31942101940,18220,18220,18220,18220,0
|
|
20240924,183000,31942101940,18220,18220,18220,18220,0
|
|
20240924,182900,31942101940,18220,18220,18220,18220,0
|
|
20240924,182800,31942101940,18220,18220,18220,18220,0
|
|
20240924,182700,31942101940,18220,18220,18220,18220,0
|
|
20240924,182600,31942101940,18220,18220,18220,18220,127500
|
|
20240924,182500,31942101940,18220,18220,18220,18220,0
|
|
20240924,182400,31942101940,18220,18220,18220,18220,0
|
|
20240924,182300,31942101940,18220,18220,18220,18220,0
|
|
20240924,182200,31942101940,18220,18220,18220,18220,0
|
|
20240924,182100,31942101940,18220,18220,18220,18220,0
|
|
20240924,182000,31942101940,18220,18220,18220,18220,0
|
|
20240924,181900,31942101940,18220,18220,18220,18220,0
|
|
20240924,181800,31942101940,18220,18220,18220,18220,0
|
|
20240924,181700,31942101940,18220,18220,18220,18220,0
|
|
20240924,181600,31942101940,18220,18220,18220,18220,0
|
|
20240924,181500,31942101940,18220,18220,18220,18220,0
|
|
20240924,181400,31942101940,18220,18220,18220,18220,0
|
|
20240924,181300,31942101940,18220,18220,18220,18220,0
|
|
20240924,181200,31942101940,18220,18220,18220,18220,0
|
|
20240924,181100,31942101940,18220,18220,18220,18220,0
|
|
20240924,181000,31942101940,18220,18220,18220,18220,0
|
|
20240924,180900,31942101940,18220,18220,18220,18220,0
|
|
20240924,180800,31942101940,18220,18220,18220,18220,0
|
|
20240924,180700,31942101940,18220,18220,18220,18220,0
|
|
20240924,180600,31942101940,18220,18220,18220,18220,0
|
|
20240924,180500,31942101940,18220,18220,18220,18220,0
|
|
20240924,180400,31942101940,18220,18220,18220,18220,0
|
|
20240924,180300,31942101940,18220,18220,18220,18220,0
|
|
20240924,180200,31942101940,18220,18220,18220,18220,0
|
|
20240924,180100,31942101940,18220,18220,18220,18220,0
|
|
20240924,180000,31942101940,18220,18220,18220,18220,0
|
|
20240924,175900,31942101940,18220,18220,18220,18220,0
|
|
20240924,175800,31942101940,18220,18220,18220,18220,0
|
|
20240924,175700,31942101940,18220,18220,18220,18220,0
|
|
20240924,175600,31942101940,18220,18220,18220,18220,127500
|
|
20240924,175500,31942101940,18220,18220,18220,18220,0
|
|
20240924,175400,31942101940,18220,18220,18220,18220,0
|
|
20240924,175300,31942101940,18220,18220,18220,18220,0
|
|
20240924,175200,31942101940,18220,18220,18220,18220,0
|
|
20240924,175100,31942101940,18220,18220,18220,18220,0
|
|
20240924,175000,31942101940,18220,18220,18220,18220,0
|
|
20240924,174900,31942101940,18220,18220,18220,18220,0
|
|
20240924,174800,31942101940,18220,18220,18220,18220,0
|
|
20240924,174700,31942101940,18220,18220,18220,18220,0
|
|
20240924,174600,31942101940,18220,18220,18220,18220,0
|
|
20240924,174500,31942101940,18220,18220,18220,18220,0
|
|
20240924,174400,31942101940,18220,18220,18220,18220,0
|
|
20240924,174300,31942101940,18220,18220,18220,18220,0
|
|
20240924,174200,31942101940,18220,18220,18220,18220,0
|
|
20240924,174100,31942101940,18220,18220,18220,18220,0
|
|
20240924,174000,31942101940,18220,18220,18220,18220,0
|
|
20240924,173900,31942101940,18220,18220,18220,18220,0
|
|
20240924,173800,31942101940,18220,18220,18220,18220,0
|
|
20240924,173700,31942101940,18220,18220,18220,18220,0
|
|
20240924,173600,31942101940,18220,18220,18220,18220,0
|
|
20240924,173500,31942101940,18220,18220,18220,18220,0
|
|
20240924,173400,31942101940,18220,18220,18220,18220,0
|
|
20240924,173300,31942101940,18220,18220,18220,18220,0
|
|
20240924,173200,31942101940,18220,18220,18220,18220,0
|
|
20240924,173100,31942101940,18220,18220,18220,18220,0
|
|
20240924,173000,31942101940,18220,18220,18220,18220,0
|
|
20240924,172900,31942101940,18220,18220,18220,18220,0
|
|
20240924,172800,31942101940,18220,18220,18220,18220,0
|
|
20240924,172700,31942101940,18220,18220,18220,18220,0
|
|
20240924,172600,31942101940,18220,18220,18220,18220,127500
|
|
20240924,172500,31942101940,18220,18220,18220,18220,0
|
|
20240924,172400,31942101940,18220,18220,18220,18220,0
|
|
20240924,172300,31942101940,18220,18220,18220,18220,0
|
|
20240924,172200,31942101940,18220,18220,18220,18220,0
|
|
20240924,172100,31942101940,18220,18220,18220,18220,0
|
|
20240924,172000,31942101940,18220,18220,18220,18220,0
|
|
20240924,171900,31942101940,18220,18220,18220,18220,0
|
|
20240924,171800,31942101940,18220,18220,18220,18220,0
|
|
20240924,171700,31942101940,18220,18220,18220,18220,0
|
|
20240924,171600,31942101940,18220,18220,18220,18220,0
|
|
20240924,171500,31942101940,18220,18220,18220,18220,0
|
|
20240924,171400,31942101940,18220,18220,18220,18220,0
|
|
20240924,171300,31942101940,18220,18220,18220,18220,0
|
|
20240924,171200,31942101940,18220,18220,18220,18220,0
|
|
20240924,171100,31942101940,18220,18220,18220,18220,0
|
|
20240924,171000,31942101940,18220,18220,18220,18220,0
|
|
20240924,170900,31942101940,18220,18220,18220,18220,0
|
|
20240924,170800,31942101940,18220,18220,18220,18220,0
|
|
20240924,170700,31942101940,18220,18220,18220,18220,0
|
|
20240924,170600,31942101940,18220,18220,18220,18220,0
|
|
20240924,170500,31942101940,18220,18220,18220,18220,0
|
|
20240924,170400,31942101940,18220,18220,18220,18220,0
|
|
20240924,170300,31942101940,18220,18220,18220,18220,0
|
|
20240924,170200,31942101940,18220,18220,18220,18220,0
|
|
20240924,170100,31942101940,18220,18220,18220,18220,0
|
|
20240924,170000,31942101940,18220,18220,18220,18220,0
|
|
20240924,165900,31942101940,18220,18220,18220,18220,0
|
|
20240924,165800,31942101940,18220,18220,18220,18220,0
|
|
20240924,165700,31942101940,18220,18220,18220,18220,0
|
|
20240924,165600,31942101940,18220,18220,18220,18220,127500
|
|
20240924,165500,31942101940,18220,18220,18220,18220,0
|
|
20240924,165400,31942101940,18220,18220,18220,18220,0
|
|
20240924,165300,31942101940,18220,18220,18220,18220,0
|
|
20240924,165200,31942101940,18220,18220,18220,18220,0
|
|
20240924,165100,31942101940,18220,18220,18220,18220,0
|
|
20240924,165000,31942101940,18220,18220,18220,18220,0
|
|
20240924,164900,31942101940,18220,18220,18220,18220,0
|
|
20240924,164800,31942101940,18220,18220,18220,18220,0
|
|
20240924,164700,31942101940,18220,18220,18220,18220,0
|
|
20240924,164600,31942101940,18220,18220,18220,18220,0
|
|
20240924,164500,31942101940,18220,18220,18220,18220,0
|
|
20240924,164400,31942101940,18220,18220,18220,18220,0
|
|
20240924,164300,31942101940,18220,18220,18220,18220,0
|
|
20240924,164200,31942101940,18220,18220,18220,18220,0
|
|
20240924,164100,31942101940,18220,18220,18220,18220,0
|
|
20240924,164000,31942101940,18220,18220,18220,18220,0
|
|
20240924,163900,31942101940,18220,18220,18220,18220,0
|
|
20240924,163800,31942101940,18220,18220,18220,18220,0
|
|
20240924,163700,31942101940,18220,18220,18220,18220,0
|
|
20240924,163600,31942101940,18220,18220,18220,18220,0
|
|
20240924,163500,31942101940,18220,18220,18220,18220,0
|
|
20240924,163400,31942101940,18220,18220,18220,18220,0
|
|
20240924,163300,31942101940,18220,18220,18220,18220,0
|
|
20240924,163200,31942101940,18220,18220,18220,18220,0
|
|
20240924,163100,31942101940,18220,18220,18220,18220,0
|
|
20240924,163000,31942101940,18220,18220,18220,18220,0
|
|
20240924,162900,31942101940,18220,18220,18220,18220,0
|
|
20240924,162800,31942101940,18220,18220,18220,18220,0
|
|
20240924,162700,31942101940,18220,18220,18220,18220,0
|
|
20240924,162600,31942101940,18220,18220,18220,18220,127500
|
|
20240924,162500,31942101940,18220,18220,18220,18220,0
|
|
20240924,162400,31942101940,18220,18220,18220,18220,0
|
|
20240924,162300,31942101940,18220,18220,18220,18220,0
|
|
20240924,162200,31942101940,18220,18220,18220,18220,0
|
|
20240924,162100,31942101940,18220,18220,18220,18220,0
|
|
20240924,162000,31942101940,18220,18220,18220,18220,0
|
|
20240924,161900,31942101940,18220,18220,18220,18220,0
|
|
20240924,161800,31942101940,18220,18220,18220,18220,0
|
|
20240924,161700,31942101940,18220,18220,18220,18220,0
|
|
20240924,161600,31942101940,18220,18220,18220,18220,0
|
|
20240924,161500,31942101940,18220,18220,18220,18220,0
|
|
20240924,161400,31942101940,18220,18220,18220,18220,0
|
|
20240924,161300,31942101940,18220,18220,18220,18220,0
|
|
20240924,161200,31942101940,18220,18220,18220,18220,0
|
|
20240924,161100,31942101940,18220,18220,18220,18220,0
|
|
20240924,161000,31942101940,18220,18220,18220,18220,0
|
|
20240924,160900,31942101940,18220,18220,18220,18220,0
|
|
20240924,160800,31942101940,18220,18220,18220,18220,0
|
|
20240924,160700,31942101940,18220,18220,18220,18220,0
|
|
20240924,160600,31942101940,18220,18220,18220,18220,0
|
|
20240924,160500,31942101940,18220,18220,18220,18220,0
|
|
20240924,160400,31942101940,18220,18220,18220,18220,0
|
|
20240924,160300,31942101940,18220,18220,18220,18220,0
|
|
20240924,160200,31942101940,18220,18220,18220,18220,0
|
|
20240924,160100,31942101940,18220,18220,18220,18220,0
|
|
20240924,160000,31942101940,18220,18220,18220,18220,0
|
|
20240924,155900,31942101940,18220,18220,18220,18220,0
|
|
20240924,155800,31942101940,18220,18220,18220,18220,0
|
|
20240924,155700,31942101940,18220,18220,18220,18220,0
|
|
20240924,155600,31942101940,18220,18220,18220,18220,127500
|
|
20240924,155500,31942101940,18220,18220,18220,18220,0
|
|
20240924,155400,31942101940,18220,18220,18220,18220,0
|
|
20240924,155300,31942101940,18220,18220,18220,18220,0
|
|
20240924,155200,31942101940,18220,18220,18220,18220,0
|
|
20240924,155100,31942101940,18220,18220,18220,18220,0
|
|
20240924,155000,31942101940,18220,18220,18220,18220,0
|
|
20240924,154900,31942101940,18220,18220,18220,18220,0
|
|
20240924,154800,31942101940,18220,18220,18220,18220,0
|
|
20240924,154700,31942101940,18220,18220,18220,18220,0
|
|
20240924,154600,31942101940,18220,18220,18220,18220,0
|
|
20240924,154500,31942101940,18220,18220,18220,18220,0
|
|
20240924,154400,31942101940,18220,18220,18220,18220,0
|
|
20240924,154300,31942101940,18220,18220,18220,18220,0
|
|
20240924,154200,31942101940,18220,18220,18220,18220,0
|
|
20240924,154100,31942101940,18220,18220,18220,18220,0
|
|
20240924,154000,31942101940,18220,18220,18220,18220,0
|
|
20240924,153900,31942101940,18220,18220,18220,18220,0
|
|
20240924,153800,31942101940,18220,18220,18220,18220,0
|
|
20240924,153700,31942101940,18220,18220,18220,18220,0
|
|
20240924,153600,31942101940,18220,18220,18220,18220,0
|
|
20240924,153500,31942101940,18220,18220,18220,18220,0
|
|
20240924,153400,31942101940,18220,18220,18220,18220,0
|
|
20240924,153300,31942101940,18220,18220,18220,18220,0
|
|
20240924,153200,31942101940,18220,18220,18220,18220,0
|
|
20240924,153100,31942101940,18220,18220,18220,18220,0
|
|
20240924,153000,31942101940,18220,18220,18220,18220,127500
|
|
20240924,152900,29619051940,18190,18190,18190,18190,0
|
|
20240924,152800,29619051940,18190,18190,18190,18190,0
|
|
20240924,152700,29619051940,18190,18190,18190,18190,0
|
|
20240924,152600,29619051940,18190,18190,18190,18190,0
|
|
20240924,152500,29619051940,18190,18190,18190,18190,0
|
|
20240924,152400,29619051940,18190,18190,18190,18190,0
|
|
20240924,152300,29619051940,18190,18190,18190,18190,0
|
|
20240924,152200,29619051940,18190,18190,18190,18190,0
|
|
20240924,152100,29619051940,18190,18190,18190,18190,0
|
|
20240924,152000,29619051940,18190,18190,18190,18190,0
|
|
20240924,151900,29619051940,18190,18190,18200,18190,8121
|
|
20240924,151800,29471319380,18190,18200,18200,18190,3385
|
|
20240924,151700,29409722950,18200,18200,18200,18190,17897
|
|
20240924,151600,29084034650,18190,18190,18200,18190,4617
|
|
20240924,151500,29000027200,18190,18200,18200,18190,1596
|
|
20240924,151400,28970984800,18200,18190,18200,18180,33597
|
|
20240924,151300,28359689710,18180,18190,18190,18180,5020
|
|
20240924,151200,28268387480,18190,18190,18190,18180,18820
|
|
20240924,151100,27926083770,18190,18180,18190,18180,33379
|
|
20240924,151000,27319168600,18180,18180,18180,18170,4542
|
|
20240924,150900,27236622660,18180,18180,18180,18170,4921
|
|
20240924,150800,27147162030,18180,18180,18190,18160,18411
|
|
20240924,150700,26812453580,18180,18180,18180,18160,2493
|
|
20240924,150600,26767150720,18180,18180,18180,18170,2970
|
|
20240924,150500,26713171510,18170,18180,18190,18170,4105
|
|
20240924,150400,26638528610,18190,18180,18190,18180,4377
|
|
20240924,150300,26558942440,18190,18190,18190,18180,1125
|
|
20240924,150200,26538481940,18190,18190,18190,18180,6702
|
|
20240924,150100,26416589670,18190,18190,18190,18180,1797
|
|
20240924,150000,26383909580,18190,18180,18190,18180,2263
|
|
20240924,145900,26342752970,18190,18160,18190,18160,4358
|
|
20240924,145800,26263544680,18170,18180,18190,18160,3874
|
|
20240924,145700,26193133950,18180,18190,18190,18170,4242
|
|
20240924,145600,26116013900,18180,18180,18190,18170,8776
|
|
20240924,145500,25956470400,18170,18170,18180,18160,4420
|
|
20240924,145400,25876148150,18170,18180,18180,18160,7265
|
|
20240924,145300,25744123520,18180,18160,18180,18150,14162
|
|
20240924,145200,25486810380,18160,18170,18170,18150,5692
|
|
20240924,145100,25383423900,18170,18170,18170,18160,3071
|
|
20240924,145000,25327638310,18170,18160,18170,18150,4460
|
|
20240924,144900,25246619900,18150,18160,18170,18150,4577
|
|
20240924,144800,25163483980,18160,18150,18170,18150,2835
|
|
20240924,144700,25111998010,18160,18160,18170,18150,4675
|
|
20240924,144600,25027104710,18160,18160,18160,18150,2576
|
|
20240924,144500,24980330280,18160,18160,18160,18140,3051
|
|
20240924,144400,24924943190,18160,18150,18160,18140,4210
|
|
20240924,144300,24848509080,18150,18160,18170,18140,2995
|
|
20240924,144200,24794133940,18170,18160,18170,18150,2553
|
|
20240924,144100,24747766620,18170,18170,18180,18150,3575
|
|
20240924,144000,24682817640,18160,18170,18180,18160,3436
|
|
20240924,143900,24620390940,18170,18180,18180,18160,3612
|
|
20240924,143800,24554761420,18170,18180,18190,18170,5370
|
|
20240924,143700,24457132080,18170,18190,18190,18170,4453
|
|
20240924,143600,24376189750,18190,18170,18190,18170,4739
|
|
20240924,143500,24290016820,18180,18170,18180,18170,4779
|
|
20240924,143400,24203144960,18180,18160,18180,18150,3840
|
|
20240924,143300,24133380620,18160,18150,18170,18150,661
|
|
20240924,143200,24121376550,18170,18150,18180,18140,4514
|
|
20240924,143100,24039375690,18150,18170,18170,18140,2899
|
|
20240924,143000,23986746580,18150,18160,18180,18150,3812
|
|
20240924,142900,23917522110,18180,18150,18180,18140,6313
|
|
20240924,142800,23802880180,18160,18150,18170,18140,4844
|
|
20240924,142700,23714946030,18160,18170,18190,18160,3731
|
|
20240924,142600,23647149450,18170,18160,18190,18160,4511
|
|
20240924,142500,23565141860,18180,18180,18180,18160,3375
|
|
20240924,142400,23503811930,18180,18170,18190,18160,3534
|
|
20240924,142300,23439578150,18180,18160,18180,18160,19638
|
|
20240924,142200,23082663510,18150,18150,18160,18150,3323
|
|
20240924,142100,23022329920,18160,18150,18160,18150,1766
|
|
20240924,142000,22990269340,18160,18150,18170,18140,4446
|
|
20240924,141900,22909553500,18150,18160,18160,18140,2425
|
|
20240924,141800,22865529760,18160,18150,18170,18150,3127
|
|
20240924,141700,22808737470,18150,18140,18180,18110,10150
|
|
20240924,141600,22624394770,18140,18170,18180,18130,6873
|
|
20240924,141500,22499594250,18180,18160,18180,18160,6723
|
|
20240924,141400,22377424120,18160,18140,18170,18140,7109
|
|
20240924,141300,22248364160,18140,18160,18160,18140,3786
|
|
20240924,141200,22179649800,18160,18140,18160,18130,3211
|
|
20240924,141100,22121391150,18140,18150,18160,18140,3719
|
|
20240924,141000,22053871900,18150,18150,18160,18150,3480
|
|
20240924,140900,21990690680,18160,18150,18160,18140,2969
|
|
20240924,140800,21936789270,18160,18120,18170,18090,16487
|
|
20240924,140700,21637654350,18100,18140,18140,18100,4485
|
|
20240924,140600,21556401130,18130,18150,18160,18110,3779
|
|
20240924,140500,21487879480,18150,18160,18190,17980,32697
|
|
20240924,140400,20894319960,18160,18160,18170,18150,4852
|
|
20240924,140300,20806199570,18160,18170,18170,18160,6591
|
|
20240924,140200,20686478000,18170,18140,18170,18130,32057
|
|
20240924,140100,20104564810,18150,18140,18150,18140,2995
|
|
20240924,140000,20050225420,18140,18130,18150,18120,12446
|
|
20240924,135900,19824498710,18130,18130,18140,18130,9058
|
|
20240924,135800,19660204020,18140,18120,18140,18120,7597
|
|
20240924,135700,19522461410,18130,18130,18130,18120,1701
|
|
20240924,135600,19491629080,18120,18110,18130,18110,4661
|
|
20240924,135500,19407145350,18130,18130,18140,18110,3847
|
|
20240924,135400,19337386700,18130,18130,18150,18110,16193
|
|
20240924,135300,19043681430,18130,18120,18140,18120,15916
|
|
20240924,135200,18755088820,18130,18120,18130,18110,7471
|
|
20240924,135100,18619733490,18120,18090,18130,18080,24651
|
|
20240924,135000,18173200260,18090,18080,18090,18070,4248
|
|
20240924,134900,18096379500,18080,18100,18110,18080,2886
|
|
20240924,134800,18044181220,18110,18100,18110,18090,4221
|
|
20240924,134700,17967777710,18100,18100,18110,18100,6229
|
|
20240924,134600,17855012460,18100,18080,18100,18080,3299
|
|
20240924,134500,17795331820,18080,18090,18100,18080,2430
|
|
20240924,134400,17751375180,18090,18090,18090,18080,5287
|
|
20240924,134300,17655749220,18100,18100,18110,18090,4518
|
|
20240924,134200,17573997080,18100,18120,18120,18090,6681
|
|
20240924,134100,17453015270,18120,18110,18120,18110,5221
|
|
20240924,134000,17358421180,18120,18090,18120,18080,33509
|
|
20240924,133900,16751874740,18090,18100,18100,18090,10566
|
|
20240924,133800,16560676200,18100,18080,18100,18070,39832
|
|
20240924,133700,15840112150,18080,18050,18080,18050,4666
|
|
20240924,133600,15755858090,18050,18060,18070,18040,5897
|
|
20240924,133500,15649399620,18060,18090,18090,18060,4826
|
|
20240924,133400,15562161420,18090,18080,18090,18080,7446
|
|
20240924,133300,15427505380,18080,18080,18090,18080,4768
|
|
20240924,133200,15341269110,18080,18070,18090,18060,19937
|
|
20240924,133100,14980851600,18060,17990,18070,17980,100668
|
|
20240924,133000,13167993730,17990,17980,17990,17970,9019
|
|
20240924,132900,13005824670,17970,17970,17980,17970,2469
|
|
20240924,132800,12961451840,17970,17970,17980,17960,2197
|
|
20240924,132700,12921974940,17980,17970,17980,17960,2665
|
|
20240924,132600,12874083920,17980,17970,17980,17960,1797
|
|
20240924,132500,12841789590,17970,17960,17970,17960,3413
|
|
20240924,132400,12780461690,17960,17940,17970,17930,11093
|
|
20240924,132300,12581352740,17940,17940,17950,17930,3046
|
|
20240924,132200,12526704040,17930,17950,17950,17930,2605
|
|
20240924,132100,12479971200,17950,17960,17960,17950,2721
|
|
20240924,132000,12431129160,17960,17960,17970,17960,2364
|
|
20240924,131900,12388671350,17960,17970,17970,17960,624
|
|
20240924,131800,12377464030,17970,17960,17970,17950,1242
|
|
20240924,131700,12355157650,17950,17960,17970,17950,1376
|
|
20240924,131600,12330452600,17960,17960,17970,17960,484
|
|
20240924,131500,12321759580,17960,17960,17980,17950,2405
|
|
20240924,131400,12278564220,17960,17930,17980,17930,21505
|
|
20240924,131300,11892031030,17940,17950,17970,17940,14828
|
|
20240924,131200,11625762630,17960,17950,17960,17950,2973
|
|
20240924,131100,11572388470,17950,17960,17960,17950,5781
|
|
20240924,131000,11468616240,17960,17960,17960,17950,4309
|
|
20240924,130900,11391247050,17950,17900,17960,17900,66355
|
|
20240924,130800,10201335940,17900,17890,17900,17890,20366
|
|
20240924,130700,9836822390,17900,17890,17900,17890,1181
|
|
20240924,130600,9815687670,17890,17880,17900,17870,11484
|
|
20240924,130500,9610277190,17880,17880,17880,17870,321
|
|
20240924,130400,9604537870,17880,17880,17880,17870,190
|
|
20240924,130300,9601142230,17880,17870,17880,17870,717
|
|
20240924,130200,9588324310,17870,17870,17880,17870,592
|
|
20240924,130100,9577744180,17880,17870,17880,17870,268
|
|
20240924,130000,9572954390,17870,17880,17880,17870,1806
|
|
20240924,125900,9540681040,17870,17880,17880,17870,916
|
|
20240924,125800,9524311040,17880,17880,17880,17870,84
|
|
20240924,125700,9522809280,17880,17870,17880,17870,254
|
|
20240924,125600,9518268630,17880,17870,17880,17870,774
|
|
20240924,125500,9504436240,17870,17870,17870,17860,1440
|
|
20240924,125400,9478705540,17860,17870,17870,17860,192
|
|
20240924,125300,9475274740,17870,17870,17870,17860,519
|
|
20240924,125200,9466003200,17860,17860,17870,17860,657
|
|
20240924,125100,9454269040,17870,17870,17870,17860,1664
|
|
20240924,125000,9424549730,17860,17880,17880,17860,2085
|
|
20240924,124900,9387289200,17870,17880,17880,17870,594
|
|
20240924,124800,9376674120,17880,17880,17880,17870,47
|
|
20240924,124700,9375833780,17870,17880,17890,17870,2224
|
|
20240924,124600,9336069590,17870,17870,17880,17870,362
|
|
20240924,124500,9329600550,17870,17850,17870,17850,4354
|
|
20240924,124400,9251820390,17860,17850,17860,17850,748
|
|
20240924,124300,9238468330,17850,17860,17860,17850,603
|
|
20240924,124200,9227703320,17860,17860,17860,17850,2004
|
|
20240924,124100,9191928520,17860,17860,17860,17850,1604
|
|
20240924,124000,9163294330,17860,17860,17870,17850,1028
|
|
20240924,123900,9144934300,17870,17860,17870,17860,410
|
|
20240924,123800,9137610270,17870,17870,17870,17860,100
|
|
20240924,123700,9135823340,17860,17860,17870,17850,430
|
|
20240924,123600,9128143800,17860,17870,17870,17850,3380
|
|
20240924,123500,9067785700,17870,17860,17870,17860,194
|
|
20240924,123400,9064319960,17870,17870,17870,17860,294
|
|
20240924,123300,9059067100,17860,17880,17880,17860,4051
|
|
20240924,123200,8986659810,17890,17880,17890,17880,377
|
|
20240924,123100,8979918870,17880,17890,17890,17880,196
|
|
20240924,123000,8976413430,17880,17890,17890,17880,544
|
|
20240924,122900,8966682870,17890,17900,17900,17890,1657
|
|
20240924,122800,8937038420,17890,17900,17900,17890,565
|
|
20240924,122700,8926930310,17900,17900,17900,17890,390
|
|
20240924,122600,8919951450,17900,17900,17900,17890,2237
|
|
20240924,122500,8879928300,17900,17880,17900,17880,14106
|
|
20240924,122400,8627513020,17880,17880,17880,17870,1672
|
|
20240924,122300,8597619840,17880,17880,17880,17870,109
|
|
20240924,122200,8595671120,17880,17880,17880,17870,1821
|
|
20240924,122100,8563113260,17880,17880,17880,17870,1158
|
|
20240924,122000,8542419640,17870,17870,17870,17860,2131
|
|
20240924,121900,8504353890,17860,17870,17880,17860,2093
|
|
20240924,121800,8466962750,17870,17880,17880,17870,1219
|
|
20240924,121700,8445177810,17880,17880,17880,17870,499
|
|
20240924,121600,8436256690,17880,17880,17890,17880,3162
|
|
20240924,121500,8379719750,17890,17890,17890,17880,1018
|
|
20240924,121400,8361513000,17890,17890,17890,17880,541
|
|
20240924,121300,8351834620,17890,17890,17890,17880,743
|
|
20240924,121200,8338544080,17890,17890,17890,17880,892
|
|
20240924,121100,8322586450,17880,17890,17890,17880,3807
|
|
20240924,121000,8254479230,17890,17860,17890,17850,7606
|
|
20240924,120900,8118501570,17850,17850,17860,17850,482
|
|
20240924,120800,8109893710,17850,17850,17860,17850,690
|
|
20240924,120700,8097576890,17850,17850,17860,17850,865
|
|
20240924,120600,8082135400,17860,17870,17870,17850,86
|
|
20240924,120500,8080599510,17870,17860,17870,17860,3044
|
|
20240924,120400,8026218660,17870,17870,17870,17860,490
|
|
20240924,120300,8017462610,17870,17880,17880,17870,2467
|
|
20240924,120200,7973375730,17880,17870,17880,17870,1905
|
|
20240924,120100,7939332020,17870,17880,17880,17870,197
|
|
20240924,120000,7935810370,17880,17870,17880,17870,182
|
|
20240924,115900,7932556240,17880,17870,17880,17870,2571
|
|
20240924,115800,7886607380,17870,17860,17870,17860,6932
|
|
20240924,115700,7762745660,17860,17860,17860,17850,1619
|
|
20240924,115600,7733832670,17850,17860,17860,17850,745
|
|
20240924,115500,7720528390,17860,17830,17860,17830,13106
|
|
20240924,115400,7486670130,17830,17820,17840,17810,414
|
|
20240924,115300,7479288930,17840,17830,17850,17810,1439
|
|
20240924,115200,7453617910,17830,17840,17840,17830,817
|
|
20240924,115100,7439042750,17840,17840,17850,17840,256
|
|
20240924,115000,7434475570,17850,17810,17850,17810,13375
|
|
20240924,114900,7195994020,17810,17820,17820,17810,360
|
|
20240924,114800,7189579330,17810,17820,17820,17810,85
|
|
20240924,114700,7188064710,17820,17820,17820,17810,445
|
|
20240924,114600,7180136980,17820,17820,17820,17810,533
|
|
20240924,114500,7170643780,17820,17820,17820,17810,189
|
|
20240924,114400,7167276960,17820,17820,17820,17810,274
|
|
20240924,114300,7162394400,17820,17820,17820,17820,222
|
|
20240924,114200,7158438360,17820,17820,17820,17810,308
|
|
20240924,114100,7152949980,17810,17820,17830,17810,1882
|
|
20240924,114000,7119406940,17830,17830,17830,17820,972
|
|
20240924,113900,7102084970,17830,17830,17830,17820,354
|
|
20240924,113800,7095775210,17830,17830,17830,17820,319
|
|
20240924,113700,7090087750,17830,17830,17830,17820,272
|
|
20240924,113600,7085238080,17830,17820,17830,17820,978
|
|
20240924,113500,7067802230,17820,17830,17830,17820,584
|
|
20240924,113400,7057393810,17820,17820,17830,17820,1223
|
|
20240924,113300,7035598930,17830,17830,17830,17830,248
|
|
20240924,113200,7031177090,17830,17830,17830,17820,66
|
|
20240924,113100,7030000740,17830,17810,17830,17800,3184
|
|
20240924,113000,6973282560,17810,17800,17810,17800,796
|
|
20240924,112900,6959113190,17810,17810,17810,17800,107
|
|
20240924,112800,6957208420,17810,17810,17810,17800,712
|
|
20240924,112700,6944532700,17800,17810,17820,17800,878
|
|
20240924,112600,6928895600,17810,17810,17820,17800,717
|
|
20240924,112500,6916126480,17800,17810,17810,17800,1263
|
|
20240924,112400,6893632560,17810,17810,17810,17800,526
|
|
20240924,112300,6884264840,17800,17790,17810,17790,4785
|
|
20240924,112200,6799092840,17790,17800,17800,17790,177
|
|
20240924,112100,6795942660,17800,17790,17800,17790,431
|
|
20240924,112000,6788274990,17790,17790,17800,17790,210
|
|
20240924,111900,6784538790,17800,17800,17800,17790,2003
|
|
20240924,111800,6748904380,17790,17790,17790,17780,3438
|
|
20240924,111700,6687742510,17790,17790,17790,17780,213
|
|
20240924,111600,6683955100,17780,17790,17790,17770,97
|
|
20240924,111500,6682230630,17770,17760,17780,17750,1638
|
|
20240924,111400,6653126090,17760,17760,17760,17750,150
|
|
20240924,111300,6650462100,17760,17760,17760,17750,420
|
|
20240924,111200,6643005070,17760,17760,17760,17760,97
|
|
20240924,111100,6641282350,17760,17760,17760,17750,41
|
|
20240924,111000,6640554330,17750,17750,17760,17750,348
|
|
20240924,110900,6634376100,17760,17770,17770,17750,2091
|
|
20240924,110800,6597232100,17770,17770,17770,17760,125
|
|
20240924,110700,6595011850,17770,17760,17770,17760,84
|
|
20240924,110600,6593519660,17770,17770,17770,17760,86
|
|
20240924,110500,6591991720,17770,17750,17770,17750,1237
|
|
20240924,110400,6570022780,17750,17760,17760,17720,4450
|
|
20240924,110300,6491102530,17750,17750,17750,17740,1101
|
|
20240924,110200,6471569280,17750,17760,17760,17740,903
|
|
20240924,110100,6455540630,17760,17760,17760,17750,86
|
|
20240924,110000,6454013290,17750,17750,17760,17750,492
|
|
20240924,105900,6445277910,17750,17760,17760,17750,284
|
|
20240924,105800,6440236070,17760,17750,17760,17740,1619
|
|
20240924,105700,6411507520,17760,17750,17760,17740,471
|
|
20240924,105600,6403146890,17740,17740,17750,17740,270
|
|
20240924,105500,6398355830,17740,17740,17750,17740,591
|
|
20240924,105400,6387870810,17750,17740,17750,17730,1197
|
|
20240924,105300,6366635330,17740,17740,17740,17740,20
|
|
20240924,105200,6366280530,17740,17730,17740,17730,849
|
|
20240924,105100,6351222730,17730,17730,17730,17720,604
|
|
20240924,105000,6340517260,17730,17730,17740,17690,18275
|
|
20240924,104900,6016771060,17740,17760,17760,17740,3068
|
|
20240924,104800,5962309330,17760,17760,17770,17760,274
|
|
20240924,104700,5957440830,17770,17760,17770,17760,404
|
|
20240924,104600,5950265070,17770,17750,17770,17750,237
|
|
20240924,104500,5946055470,17760,17760,17760,17750,214
|
|
20240924,104400,5942254950,17760,17780,17780,17750,733
|
|
20240924,104300,5929235780,17780,17780,17790,17770,517
|
|
20240924,104200,5920046700,17770,17740,17780,17740,743
|
|
20240924,104100,5906851900,17740,17740,17760,17730,1602
|
|
20240924,104000,5878427110,17740,17770,17780,17740,5508
|
|
20240924,103900,5780630710,17770,17800,17800,17770,1189
|
|
20240924,103800,5759484730,17790,17790,17800,17790,695
|
|
20240924,103700,5747116200,17790,17790,17800,17790,389
|
|
20240924,103600,5740195600,17790,17800,17800,17790,321
|
|
20240924,103500,5734483310,17800,17790,17800,17790,468
|
|
20240924,103400,5726157530,17800,17780,17800,17780,882
|
|
20240924,103300,5710467060,17780,17770,17790,17770,752
|
|
20240924,103200,5697101970,17770,17770,17770,17760,947
|
|
20240924,103100,5680273790,17770,17760,17770,17760,314
|
|
20240924,103000,5674697010,17770,17770,17770,17760,1067
|
|
20240924,102900,5655741210,17790,17780,17790,17770,1079
|
|
20240924,102800,5636562750,17780,17790,17790,17770,1706
|
|
20240924,102700,5606223720,17800,17790,17800,17790,363
|
|
20240924,102600,5599763410,17800,17780,17800,17780,513
|
|
20240924,102500,5590642030,17800,17790,17800,17780,1029
|
|
20240924,102400,5572339710,17790,17800,17800,17790,1592
|
|
20240924,102300,5544012580,17800,17810,17810,17800,1584
|
|
20240924,102200,5515812070,17810,17810,17820,17810,872
|
|
20240924,102100,5500275240,17820,17830,17830,17810,712
|
|
20240924,102000,5487592800,17810,17820,17820,17800,456
|
|
20240924,101900,5479471250,17820,17780,17830,17780,8530
|
|
20240924,101800,5327645620,17790,17780,17790,17780,589
|
|
20240924,101700,5317171910,17790,17770,17790,17770,1345
|
|
20240924,101600,5293258320,17770,17770,17780,17770,680
|
|
20240924,101500,5281174520,17780,17770,17780,17770,972
|
|
20240924,101400,5263902060,17770,17770,17770,17760,164
|
|
20240924,101300,5260988000,17770,17770,17770,17760,1061
|
|
20240924,101200,5242143390,17770,17790,17790,17770,1512
|
|
20240924,101100,5215264050,17790,17770,17790,17770,1406
|
|
20240924,101000,5190253860,17780,17780,17780,17770,2924
|
|
20240924,100900,5138271740,17780,17770,17780,17770,593
|
|
20240924,100800,5127734110,17770,17770,17780,17770,996
|
|
20240924,100700,5110033890,17770,17770,17780,17770,982
|
|
20240924,100600,5092582410,17780,17780,17780,17770,572
|
|
20240924,100500,5082415480,17780,17750,17780,17750,4644
|
|
20240924,100400,4999920060,17760,17760,17770,17750,1617
|
|
20240924,100300,4971202070,17760,17750,17760,17750,815
|
|
20240924,100200,4956729360,17760,17750,17760,17750,2761
|
|
20240924,100100,4907697050,17750,17740,17750,17720,4161
|
|
20240924,100000,4833922080,17750,17750,17760,17730,2127
|
|
20240924,095900,4796186970,17750,17750,17760,17750,1330
|
|
20240924,095800,4772576860,17750,17750,17760,17740,1174
|
|
20240924,095700,4751739560,17740,17760,17760,17740,1087
|
|
20240924,095600,4732446670,17760,17770,17770,17750,4227
|
|
20240924,095500,4657380250,17780,17780,17780,17770,597
|
|
20240924,095400,4646769310,17780,17770,17780,17760,1178
|
|
20240924,095300,4625833660,17770,17770,17790,17760,1816
|
|
20240924,095200,4593566430,17770,17760,17780,17760,1149
|
|
20240924,095100,4573151420,17770,17770,17770,17760,1650
|
|
20240924,095000,4543837020,17770,17750,17770,17750,294
|
|
20240924,094900,4538615700,17750,17760,17760,17720,10522
|
|
20240924,094800,4351994880,17760,17750,17760,17750,1758
|
|
20240924,094700,4320788180,17760,17770,17770,17750,1416
|
|
20240924,094600,4295642530,17760,17780,17780,17760,1320
|
|
20240924,094500,4272190800,17780,17780,17790,17770,2096
|
|
20240924,094400,4234927180,17790,17790,17800,17780,883
|
|
20240924,094300,4219223340,17790,17790,17800,17770,2694
|
|
20240924,094200,4171310490,17800,17800,17810,17790,1920
|
|
20240924,094100,4137130420,17810,17810,17810,17800,1173
|
|
20240924,094000,4116244310,17800,17810,17810,17800,2895
|
|
20240924,093900,4064704740,17810,17810,17810,17800,1219
|
|
20240924,093800,4042996290,17800,17830,17830,17800,1418
|
|
20240924,093700,4017742740,17810,17810,17830,17810,1134
|
|
20240924,093600,3997535140,17810,17820,17820,17800,1155
|
|
20240924,093500,3976965110,17820,17830,17830,17800,2585
|
|
20240924,093400,3930909680,17830,17840,17840,17830,938
|
|
20240924,093300,3914180430,17830,17840,17850,17830,1809
|
|
20240924,093200,3881908690,17840,17850,17850,17840,1037
|
|
20240924,093100,3863403040,17850,17870,17870,17840,810
|
|
20240924,093000,3848941720,17870,17860,17880,17850,2263
|
|
20240924,092900,3808532570,17870,17860,17870,17850,968
|
|
20240924,092800,3791235840,17850,17870,17870,17850,1590
|
|
20240924,092700,3762833090,17870,17880,17890,17870,2187
|
|
20240924,092600,3723738310,17880,17890,17900,17850,3286
|
|
20240924,092500,3665004870,17890,17880,17900,17860,4090
|
|
20240924,092400,3591862610,17890,17860,17900,17860,4618
|
|
20240924,092300,3509260670,17870,17850,17870,17840,4887
|
|
20240924,092200,3422021250,17840,17860,17870,17840,2825
|
|
20240924,092100,3371586770,17850,17860,17870,17850,1968
|
|
20240924,092000,3336448800,17860,17870,17880,17860,2013
|
|
20240924,091900,3300484780,17870,17910,17920,17870,8912
|
|
20240924,091800,3141063820,17910,17920,17930,17910,2242
|
|
20240924,091700,3100889600,17920,17890,17930,17870,15869
|
|
20240924,091600,2816692060,17890,17880,17900,17880,3243
|
|
20240924,091500,2758680500,17890,17910,17920,17880,4758
|
|
20240924,091400,2673516380,17910,17860,17920,17860,23566
|
|
20240924,091300,2251804100,17870,17870,17880,17860,4279
|
|
20240924,091200,2175339940,17870,17880,17880,17860,2514
|
|
20240924,091100,2130410810,17880,17860,17890,17860,8718
|
|
20240924,091000,1974552470,17850,17850,17870,17850,2755
|
|
20240924,090900,1925347450,17850,17820,17860,17820,4011
|
|
20240924,090800,1853799050,17830,17770,17830,17770,3662
|
|
20240924,090700,1788591560,17770,17760,17770,17730,5081
|
|
20240924,090600,1698382850,17770,17850,17850,17770,6204
|
|
20240924,090500,1587933450,17850,17880,17880,17850,9375
|
|
20240924,090400,1420482960,17880,17890,17900,17870,5988
|
|
20240924,090300,1313410260,17870,17920,17920,17870,7043
|
|
20240924,090200,1187336260,17910,17870,17930,17860,26976
|
|
20240924,090100,704526610,17880,17870,17910,17870,19185
|
|
20240924,090000,361232340,17870,17850,17870,17750,20237
|