645 lines
35 KiB
CSV
645 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,194200,12836778560,12670,12670,12670,12670,13018
|
|
20240903,194100,12836778560,12670,12670,12670,12670,0
|
|
20240903,194000,12836778560,12670,12670,12670,12670,0
|
|
20240903,193900,12836778560,12670,12670,12670,12670,0
|
|
20240903,193800,12836778560,12670,12670,12670,12670,0
|
|
20240903,193700,12836778560,12670,12670,12670,12670,0
|
|
20240903,193600,12836778560,12670,12670,12670,12670,0
|
|
20240903,193500,12836778560,12670,12670,12670,12670,0
|
|
20240903,193400,12836778560,12670,12670,12670,12670,0
|
|
20240903,193300,12836778560,12670,12670,12670,12670,0
|
|
20240903,193200,12836778560,12670,12670,12670,12670,0
|
|
20240903,193100,12836778560,12670,12670,12670,12670,0
|
|
20240903,193000,12836778560,12670,12670,12670,12670,0
|
|
20240903,192900,12836778560,12670,12670,12670,12670,0
|
|
20240903,192800,12836778560,12670,12670,12670,12670,0
|
|
20240903,192700,12836778560,12670,12670,12670,12670,0
|
|
20240903,192600,12836778560,12670,12670,12670,12670,0
|
|
20240903,192500,12836778560,12670,12670,12670,12670,0
|
|
20240903,192400,12836778560,12670,12670,12670,12670,0
|
|
20240903,192300,12836778560,12670,12670,12670,12670,0
|
|
20240903,192200,12836778560,12670,12670,12670,12670,0
|
|
20240903,192100,12836778560,12670,12670,12670,12670,0
|
|
20240903,192000,12836778560,12670,12670,12670,12670,0
|
|
20240903,191900,12836778560,12670,12670,12670,12670,0
|
|
20240903,191800,12836778560,12670,12670,12670,12670,0
|
|
20240903,191700,12836778560,12670,12670,12670,12670,0
|
|
20240903,191600,12836778560,12670,12670,12670,12670,0
|
|
20240903,191500,12836778560,12670,12670,12670,12670,0
|
|
20240903,191400,12836778560,12670,12670,12670,12670,0
|
|
20240903,191300,12836778560,12670,12670,12670,12670,0
|
|
20240903,191200,12836778560,12670,12670,12670,12670,13018
|
|
20240903,191100,12836778560,12670,12670,12670,12670,0
|
|
20240903,191000,12836778560,12670,12670,12670,12670,0
|
|
20240903,190900,12836778560,12670,12670,12670,12670,0
|
|
20240903,190800,12836778560,12670,12670,12670,12670,0
|
|
20240903,190700,12836778560,12670,12670,12670,12670,0
|
|
20240903,190600,12836778560,12670,12670,12670,12670,0
|
|
20240903,190500,12836778560,12670,12670,12670,12670,0
|
|
20240903,190400,12836778560,12670,12670,12670,12670,0
|
|
20240903,190300,12836778560,12670,12670,12670,12670,0
|
|
20240903,190200,12836778560,12670,12670,12670,12670,0
|
|
20240903,190100,12836778560,12670,12670,12670,12670,0
|
|
20240903,190000,12836778560,12670,12670,12670,12670,0
|
|
20240903,185900,12836778560,12670,12670,12670,12670,0
|
|
20240903,185800,12836778560,12670,12670,12670,12670,0
|
|
20240903,185700,12836778560,12670,12670,12670,12670,0
|
|
20240903,185600,12836778560,12670,12670,12670,12670,0
|
|
20240903,185500,12836778560,12670,12670,12670,12670,0
|
|
20240903,185400,12836778560,12670,12670,12670,12670,0
|
|
20240903,185300,12836778560,12670,12670,12670,12670,0
|
|
20240903,185200,12836778560,12670,12670,12670,12670,0
|
|
20240903,185100,12836778560,12670,12670,12670,12670,0
|
|
20240903,185000,12836778560,12670,12670,12670,12670,0
|
|
20240903,184900,12836778560,12670,12670,12670,12670,0
|
|
20240903,184800,12836778560,12670,12670,12670,12670,0
|
|
20240903,184700,12836778560,12670,12670,12670,12670,0
|
|
20240903,184600,12836778560,12670,12670,12670,12670,0
|
|
20240903,184500,12836778560,12670,12670,12670,12670,0
|
|
20240903,184400,12836778560,12670,12670,12670,12670,0
|
|
20240903,184300,12836778560,12670,12670,12670,12670,0
|
|
20240903,184200,12836778560,12670,12670,12670,12670,13018
|
|
20240903,184100,12836778560,12670,12670,12670,12670,0
|
|
20240903,184000,12836778560,12670,12670,12670,12670,0
|
|
20240903,183900,12836778560,12670,12670,12670,12670,0
|
|
20240903,183800,12836778560,12670,12670,12670,12670,0
|
|
20240903,183700,12836778560,12670,12670,12670,12670,0
|
|
20240903,183600,12836778560,12670,12670,12670,12670,0
|
|
20240903,183500,12836778560,12670,12670,12670,12670,0
|
|
20240903,183400,12836778560,12670,12670,12670,12670,0
|
|
20240903,183300,12836778560,12670,12670,12670,12670,0
|
|
20240903,183200,12836778560,12670,12670,12670,12670,0
|
|
20240903,183100,12836778560,12670,12670,12670,12670,0
|
|
20240903,183000,12836778560,12670,12670,12670,12670,0
|
|
20240903,182900,12836778560,12670,12670,12670,12670,0
|
|
20240903,182800,12836778560,12670,12670,12670,12670,0
|
|
20240903,182700,12836778560,12670,12670,12670,12670,0
|
|
20240903,182600,12836778560,12670,12670,12670,12670,0
|
|
20240903,182500,12836778560,12670,12670,12670,12670,0
|
|
20240903,182400,12836778560,12670,12670,12670,12670,0
|
|
20240903,182300,12836778560,12670,12670,12670,12670,0
|
|
20240903,182200,12836778560,12670,12670,12670,12670,0
|
|
20240903,182100,12836778560,12670,12670,12670,12670,0
|
|
20240903,182000,12836778560,12670,12670,12670,12670,0
|
|
20240903,181900,12836778560,12670,12670,12670,12670,0
|
|
20240903,181800,12836778560,12670,12670,12670,12670,0
|
|
20240903,181700,12836778560,12670,12670,12670,12670,0
|
|
20240903,181600,12836778560,12670,12670,12670,12670,0
|
|
20240903,181500,12836778560,12670,12670,12670,12670,0
|
|
20240903,181400,12836778560,12670,12670,12670,12670,0
|
|
20240903,181300,12836778560,12670,12670,12670,12670,0
|
|
20240903,181200,12836778560,12670,12670,12670,12670,13018
|
|
20240903,181100,12836778560,12670,12670,12670,12670,0
|
|
20240903,181000,12836778560,12670,12670,12670,12670,0
|
|
20240903,180900,12836778560,12670,12670,12670,12670,0
|
|
20240903,180800,12836778560,12670,12670,12670,12670,0
|
|
20240903,180700,12836778560,12670,12670,12670,12670,0
|
|
20240903,180600,12836778560,12670,12670,12670,12670,0
|
|
20240903,180500,12836778560,12670,12670,12670,12670,0
|
|
20240903,180400,12836778560,12670,12670,12670,12670,0
|
|
20240903,180300,12836778560,12670,12670,12670,12670,0
|
|
20240903,180200,12836778560,12670,12670,12670,12670,0
|
|
20240903,180100,12836778560,12670,12670,12670,12670,0
|
|
20240903,180000,12836778560,12670,12670,12670,12670,0
|
|
20240903,175900,12836778560,12670,12670,12670,12670,0
|
|
20240903,175800,12836778560,12670,12670,12670,12670,0
|
|
20240903,175700,12836778560,12670,12670,12670,12670,0
|
|
20240903,175600,12836778560,12670,12670,12670,12670,0
|
|
20240903,175500,12836778560,12670,12670,12670,12670,0
|
|
20240903,175400,12836778560,12670,12670,12670,12670,0
|
|
20240903,175300,12836778560,12670,12670,12670,12670,0
|
|
20240903,175200,12836778560,12670,12670,12670,12670,0
|
|
20240903,175100,12836778560,12670,12670,12670,12670,0
|
|
20240903,175000,12836778560,12670,12670,12670,12670,0
|
|
20240903,174900,12836778560,12670,12670,12670,12670,0
|
|
20240903,174800,12836778560,12670,12670,12670,12670,0
|
|
20240903,174700,12836778560,12670,12670,12670,12670,0
|
|
20240903,174600,12836778560,12670,12670,12670,12670,0
|
|
20240903,174500,12836778560,12670,12670,12670,12670,0
|
|
20240903,174400,12836778560,12670,12670,12670,12670,0
|
|
20240903,174300,12836778560,12670,12670,12670,12670,0
|
|
20240903,174200,12836778560,12670,12670,12670,12670,13018
|
|
20240903,174100,12836778560,12670,12670,12670,12670,0
|
|
20240903,174000,12836778560,12670,12670,12670,12670,0
|
|
20240903,173900,12836778560,12670,12670,12670,12670,0
|
|
20240903,173800,12836778560,12670,12670,12670,12670,0
|
|
20240903,173700,12836778560,12670,12670,12670,12670,0
|
|
20240903,173600,12836778560,12670,12670,12670,12670,0
|
|
20240903,173500,12836778560,12670,12670,12670,12670,0
|
|
20240903,173400,12836778560,12670,12670,12670,12670,0
|
|
20240903,173300,12836778560,12670,12670,12670,12670,0
|
|
20240903,173200,12836778560,12670,12670,12670,12670,0
|
|
20240903,173100,12836778560,12670,12670,12670,12670,0
|
|
20240903,173000,12836778560,12670,12670,12670,12670,0
|
|
20240903,172900,12836778560,12670,12670,12670,12670,0
|
|
20240903,172800,12836778560,12670,12670,12670,12670,0
|
|
20240903,172700,12836778560,12670,12670,12670,12670,0
|
|
20240903,172600,12836778560,12670,12670,12670,12670,0
|
|
20240903,172500,12836778560,12670,12670,12670,12670,0
|
|
20240903,172400,12836778560,12670,12670,12670,12670,0
|
|
20240903,172300,12836778560,12670,12670,12670,12670,0
|
|
20240903,172200,12836778560,12670,12670,12670,12670,0
|
|
20240903,172100,12836778560,12670,12670,12670,12670,0
|
|
20240903,172000,12836778560,12670,12670,12670,12670,0
|
|
20240903,171900,12836778560,12670,12670,12670,12670,0
|
|
20240903,171800,12836778560,12670,12670,12670,12670,0
|
|
20240903,171700,12836778560,12670,12670,12670,12670,0
|
|
20240903,171600,12836778560,12670,12670,12670,12670,0
|
|
20240903,171500,12836778560,12670,12670,12670,12670,0
|
|
20240903,171400,12836778560,12670,12670,12670,12670,0
|
|
20240903,171300,12836778560,12670,12670,12670,12670,0
|
|
20240903,171200,12836778560,12670,12670,12670,12670,13018
|
|
20240903,171100,12836778560,12670,12670,12670,12670,0
|
|
20240903,171000,12836778560,12670,12670,12670,12670,0
|
|
20240903,170900,12836778560,12670,12670,12670,12670,0
|
|
20240903,170800,12836778560,12670,12670,12670,12670,0
|
|
20240903,170700,12836778560,12670,12670,12670,12670,0
|
|
20240903,170600,12836778560,12670,12670,12670,12670,0
|
|
20240903,170500,12836778560,12670,12670,12670,12670,0
|
|
20240903,170400,12836778560,12670,12670,12670,12670,0
|
|
20240903,170300,12836778560,12670,12670,12670,12670,0
|
|
20240903,170200,12836778560,12670,12670,12670,12670,0
|
|
20240903,170100,12836778560,12670,12670,12670,12670,0
|
|
20240903,170000,12836778560,12670,12670,12670,12670,0
|
|
20240903,165900,12836778560,12670,12670,12670,12670,0
|
|
20240903,165800,12836778560,12670,12670,12670,12670,0
|
|
20240903,165700,12836778560,12670,12670,12670,12670,0
|
|
20240903,165600,12836778560,12670,12670,12670,12670,0
|
|
20240903,165500,12836778560,12670,12670,12670,12670,0
|
|
20240903,165400,12836778560,12670,12670,12670,12670,0
|
|
20240903,165300,12836778560,12670,12670,12670,12670,0
|
|
20240903,165200,12836778560,12670,12670,12670,12670,0
|
|
20240903,165100,12836778560,12670,12670,12670,12670,0
|
|
20240903,165000,12836778560,12670,12670,12670,12670,0
|
|
20240903,164900,12836778560,12670,12670,12670,12670,0
|
|
20240903,164800,12836778560,12670,12670,12670,12670,0
|
|
20240903,164700,12836778560,12670,12670,12670,12670,0
|
|
20240903,164600,12836778560,12670,12670,12670,12670,0
|
|
20240903,164500,12836778560,12670,12670,12670,12670,0
|
|
20240903,164400,12836778560,12670,12670,12670,12670,0
|
|
20240903,164300,12836778560,12670,12670,12670,12670,0
|
|
20240903,164200,12836778560,12670,12670,12670,12670,13018
|
|
20240903,164100,12836778560,12670,12670,12670,12670,0
|
|
20240903,164000,12836778560,12670,12670,12670,12670,0
|
|
20240903,163900,12836778560,12670,12670,12670,12670,0
|
|
20240903,163800,12836778560,12670,12670,12670,12670,0
|
|
20240903,163700,12836778560,12670,12670,12670,12670,0
|
|
20240903,163600,12836778560,12670,12670,12670,12670,0
|
|
20240903,163500,12836778560,12670,12670,12670,12670,0
|
|
20240903,163400,12836778560,12670,12670,12670,12670,0
|
|
20240903,163300,12836778560,12670,12670,12670,12670,0
|
|
20240903,163200,12836778560,12670,12670,12670,12670,0
|
|
20240903,163100,12836778560,12670,12670,12670,12670,0
|
|
20240903,163000,12836778560,12670,12670,12670,12670,0
|
|
20240903,162900,12836778560,12670,12670,12670,12670,0
|
|
20240903,162800,12836778560,12670,12670,12670,12670,0
|
|
20240903,162700,12836778560,12670,12670,12670,12670,0
|
|
20240903,162600,12836778560,12670,12670,12670,12670,0
|
|
20240903,162500,12836778560,12670,12670,12670,12670,0
|
|
20240903,162400,12836778560,12670,12670,12670,12670,0
|
|
20240903,162300,12836778560,12670,12670,12670,12670,0
|
|
20240903,162200,12836778560,12670,12670,12670,12670,0
|
|
20240903,162100,12836778560,12670,12670,12670,12670,0
|
|
20240903,162000,12836778560,12670,12670,12670,12670,0
|
|
20240903,161900,12836778560,12670,12670,12670,12670,0
|
|
20240903,161800,12836778560,12670,12670,12670,12670,0
|
|
20240903,161700,12836778560,12670,12670,12670,12670,0
|
|
20240903,161600,12836778560,12670,12670,12670,12670,0
|
|
20240903,161500,12836778560,12670,12670,12670,12670,0
|
|
20240903,161400,12836778560,12670,12670,12670,12670,0
|
|
20240903,161300,12836778560,12670,12670,12670,12670,0
|
|
20240903,161200,12836778560,12670,12670,12670,12670,13018
|
|
20240903,161100,12836778560,12670,12670,12670,12670,0
|
|
20240903,161000,12836778560,12670,12670,12670,12670,0
|
|
20240903,160900,12836778560,12670,12670,12670,12670,0
|
|
20240903,160800,12836778560,12670,12670,12670,12670,0
|
|
20240903,160700,12836778560,12670,12670,12670,12670,0
|
|
20240903,160600,12836778560,12670,12670,12670,12670,0
|
|
20240903,160500,12836778560,12670,12670,12670,12670,0
|
|
20240903,160400,12836778560,12670,12670,12670,12670,0
|
|
20240903,160300,12836778560,12670,12670,12670,12670,0
|
|
20240903,160200,12836778560,12670,12670,12670,12670,0
|
|
20240903,160100,12836778560,12670,12670,12670,12670,0
|
|
20240903,160000,12836778560,12670,12670,12670,12670,0
|
|
20240903,155900,12836778560,12670,12670,12670,12670,0
|
|
20240903,155800,12836778560,12670,12670,12670,12670,0
|
|
20240903,155700,12836778560,12670,12670,12670,12670,0
|
|
20240903,155600,12836778560,12670,12670,12670,12670,0
|
|
20240903,155500,12836778560,12670,12670,12670,12670,0
|
|
20240903,155400,12836778560,12670,12670,12670,12670,0
|
|
20240903,155300,12836778560,12670,12670,12670,12670,0
|
|
20240903,155200,12836778560,12670,12670,12670,12670,0
|
|
20240903,155100,12836778560,12670,12670,12670,12670,0
|
|
20240903,155000,12836778560,12670,12670,12670,12670,0
|
|
20240903,154900,12836778560,12670,12670,12670,12670,0
|
|
20240903,154800,12836778560,12670,12670,12670,12670,0
|
|
20240903,154700,12836778560,12670,12670,12670,12670,0
|
|
20240903,154600,12836778560,12670,12670,12670,12670,0
|
|
20240903,154500,12836778560,12670,12670,12670,12670,0
|
|
20240903,154400,12836778560,12670,12670,12670,12670,0
|
|
20240903,154300,12836778560,12670,12670,12670,12670,0
|
|
20240903,154200,12836778560,12670,12670,12670,12670,13018
|
|
20240903,154100,12836778560,12670,12670,12670,12670,0
|
|
20240903,154000,12836778560,12670,12670,12670,12670,0
|
|
20240903,153900,12836778560,12670,12670,12670,12670,0
|
|
20240903,153800,12836778560,12670,12670,12670,12670,0
|
|
20240903,153700,12836778560,12670,12670,12670,12670,0
|
|
20240903,153600,12836778560,12670,12670,12670,12670,0
|
|
20240903,153500,12836778560,12670,12670,12670,12670,0
|
|
20240903,153400,12836778560,12670,12670,12670,12670,0
|
|
20240903,153300,12836778560,12670,12670,12670,12670,0
|
|
20240903,153200,12836778560,12670,12670,12670,12670,0
|
|
20240903,153100,12836778560,12670,12670,12670,12670,0
|
|
20240903,153000,12836778560,12670,12670,12670,12670,13018
|
|
20240903,152900,12671840500,12700,12700,12700,12700,0
|
|
20240903,152800,12671840500,12700,12700,12700,12700,0
|
|
20240903,152700,12671840500,12700,12700,12700,12700,0
|
|
20240903,152600,12671840500,12700,12700,12700,12700,0
|
|
20240903,152500,12671840500,12700,12700,12700,12700,0
|
|
20240903,152400,12671840500,12700,12700,12700,12700,0
|
|
20240903,152300,12671840500,12700,12700,12700,12700,0
|
|
20240903,152200,12671840500,12700,12700,12700,12700,0
|
|
20240903,152100,12671840500,12700,12700,12700,12700,0
|
|
20240903,152000,12671840500,12700,12700,12700,12700,0
|
|
20240903,151900,12671840500,12700,12690,12710,12690,1519
|
|
20240903,151800,12652546600,12700,12700,12710,12700,2284
|
|
20240903,151700,12623537950,12700,12720,12730,12700,1664
|
|
20240903,151600,12602398360,12730,12710,12730,12710,5022
|
|
20240903,151500,12538517960,12710,12710,12720,12690,1250
|
|
20240903,151400,12522637920,12700,12690,12700,12680,990
|
|
20240903,151300,12510068480,12680,12680,12690,12680,754
|
|
20240903,151200,12500505250,12690,12670,12690,12660,1421
|
|
20240903,151100,12482484050,12670,12680,12680,12670,1168
|
|
20240903,151000,12467675620,12680,12680,12680,12670,899
|
|
20240903,150900,12456276350,12680,12660,12680,12660,483
|
|
20240903,150800,12450153970,12660,12660,12680,12660,495
|
|
20240903,150700,12443887170,12660,12650,12680,12650,898
|
|
20240903,150600,12432520960,12650,12650,12670,12650,116
|
|
20240903,150500,12431053360,12650,12670,12670,12650,1452
|
|
20240903,150400,12412668610,12670,12670,12670,12660,363
|
|
20240903,150300,12408071920,12660,12670,12670,12660,393
|
|
20240903,150200,12403093700,12680,12670,12680,12670,451
|
|
20240903,150100,12397379410,12680,12660,12690,12660,1754
|
|
20240903,150000,12375145370,12660,12630,12660,12630,878
|
|
20240903,145900,12364044930,12630,12640,12640,12630,1465
|
|
20240903,145800,12345535530,12640,12630,12640,12630,331
|
|
20240903,145700,12341352900,12640,12630,12640,12630,1296
|
|
20240903,145600,12324979950,12620,12640,12640,12620,470
|
|
20240903,145500,12319044370,12650,12670,12670,12610,5392
|
|
20240903,145400,12250951180,12660,12670,12670,12660,261
|
|
20240903,145300,12247644660,12670,12660,12670,12650,1670
|
|
20240903,145200,12226502310,12660,12670,12670,12660,494
|
|
20240903,145100,12220245320,12670,12700,12700,12660,3677
|
|
20240903,145000,12173604330,12690,12710,12710,12690,14492
|
|
20240903,144900,11989556240,12710,12720,12720,12710,109
|
|
20240903,144800,11988170390,12730,12720,12730,12710,522
|
|
20240903,144700,11981529680,12730,12720,12730,12710,828
|
|
20240903,144600,11970994980,12730,12730,12750,12730,753
|
|
20240903,144500,11961408730,12730,12730,12760,12730,1628
|
|
20240903,144400,11940644850,12730,12730,12730,12730,366
|
|
20240903,144300,11935985670,12730,12740,12740,12720,1047
|
|
20240903,144200,11922662380,12730,12720,12730,12720,1248
|
|
20240903,144100,11906776850,12720,12760,12760,12720,218
|
|
20240903,144000,11904002470,12740,12740,12760,12740,1601
|
|
20240903,143900,11883579340,12740,12710,12740,12710,454
|
|
20240903,143800,11877808400,12720,12730,12730,12720,1171
|
|
20240903,143700,11862911940,12720,12750,12760,12720,576
|
|
20240903,143600,11855572950,12760,12720,12760,12720,1079
|
|
20240903,143500,11841807490,12720,12740,12780,12720,1892
|
|
20240903,143400,11817690780,12730,12740,12740,12730,174
|
|
20240903,143300,11815474580,12740,12770,12770,12740,1866
|
|
20240903,143200,11791675340,12760,12770,12770,12750,1300
|
|
20240903,143100,11775084290,12770,12810,12810,12770,1345
|
|
20240903,143000,11757903970,12810,12770,12810,12770,2079
|
|
20240903,142900,11731294150,12780,12780,12790,12770,1597
|
|
20240903,142800,11710886790,12790,12780,12810,12780,63
|
|
20240903,142700,11710081030,12780,12780,12780,12780,236
|
|
20240903,142600,11707064950,12780,12780,12780,12780,103
|
|
20240903,142500,11705748610,12830,12770,12830,12770,1329
|
|
20240903,142400,11688721170,12770,12780,12780,12770,54
|
|
20240903,142300,11688031350,12780,12770,12790,12770,250
|
|
20240903,142200,11684838570,12770,12780,12780,12770,152
|
|
20240903,142100,11682897090,12790,12820,12820,12790,3
|
|
20240903,142000,11682858660,12820,12760,12820,12750,1555
|
|
20240903,141900,11662972400,12760,12760,12760,12750,504
|
|
20240903,141800,11656542660,12760,12770,12770,12750,820
|
|
20240903,141700,11646079890,12780,12810,12830,12780,2282
|
|
20240903,141600,11616902210,12840,12840,12840,12800,1397
|
|
20240903,141500,11598971970,12840,12810,12840,12800,619
|
|
20240903,141400,11591032660,12800,12800,12800,12800,125
|
|
20240903,141300,11589432660,12800,12800,12800,12800,463
|
|
20240903,141200,11583506260,12830,12810,12830,12800,184
|
|
20240903,141100,11581148680,12810,12840,12840,12800,1177
|
|
20240903,141000,11566039040,12840,12820,12840,12790,2874
|
|
20240903,140900,11529254710,12820,12800,12820,12800,764
|
|
20240903,140800,11519461950,12810,12850,12850,12810,373
|
|
20240903,140700,11514683690,12850,12810,12850,12810,126
|
|
20240903,140600,11513066690,12820,12840,12850,12810,1120
|
|
20240903,140500,11498681660,12840,12810,12840,12810,1268
|
|
20240903,140400,11482425830,12820,12810,12820,12810,353
|
|
20240903,140300,11477901370,12810,12820,12820,12810,194
|
|
20240903,140200,11475416050,12820,12820,12840,12820,322
|
|
20240903,140100,11471287790,12840,12840,12850,12810,787
|
|
20240903,140000,11461182220,12840,12820,12840,12820,1038
|
|
20240903,135900,11447864020,12810,12810,12810,12810,4
|
|
20240903,135800,11447812780,12820,12790,12820,12790,850
|
|
20240903,135700,11436915930,12790,12800,12830,12790,703
|
|
20240903,135600,11427917180,12800,12840,12840,12800,1417
|
|
20240903,135500,11409735850,12840,12830,12840,12800,826
|
|
20240903,135400,11399137810,12830,12800,12830,12800,940
|
|
20240903,135300,11387082560,12800,12800,12840,12800,3380
|
|
20240903,135200,11343817080,12810,12820,12820,12810,4226
|
|
20240903,135100,11289670510,12820,12840,12850,12820,1560
|
|
20240903,135000,11269636610,12840,12830,12840,12830,292
|
|
20240903,134900,11265888000,12830,12830,12830,12830,115
|
|
20240903,134800,11264412550,12830,12840,12840,12830,1899
|
|
20240903,134700,11240043010,12840,12860,12860,12840,48
|
|
20240903,134600,11239425750,12860,12860,12870,12860,1255
|
|
20240903,134500,11223281890,12860,12820,12860,12820,743
|
|
20240903,134400,11213742530,12840,12820,12840,12820,63
|
|
20240903,134300,11212934630,12820,12830,12840,12820,738
|
|
20240903,134200,11203466560,12830,12830,12850,12830,126
|
|
20240903,134100,11201849490,12830,12830,12860,12830,1033
|
|
20240903,134000,11188574580,12830,12820,12830,12820,366
|
|
20240903,133900,11183879000,12820,12820,12830,12820,1938
|
|
20240903,133800,11159032300,12820,12830,12830,12820,678
|
|
20240903,133700,11150333570,12830,12830,12830,12830,251
|
|
20240903,133600,11147113240,12830,12830,12840,12830,1088
|
|
20240903,133500,11133150060,12830,12840,12840,12830,540
|
|
20240903,133400,11126220210,12840,12820,12840,12820,658
|
|
20240903,133300,11117782490,12820,12850,12850,12820,422
|
|
20240903,133200,11112370730,12830,12850,12850,12830,123
|
|
20240903,133100,11110790580,12850,12860,12860,12830,725
|
|
20240903,133000,11101467440,12860,12820,12860,12810,1132
|
|
20240903,132900,11086932830,12820,12840,12850,12820,305
|
|
20240903,132800,11083019690,12850,12820,12850,12820,101
|
|
20240903,132700,11081724580,12840,12840,12870,12820,600
|
|
20240903,132600,11074025410,12870,12840,12870,12840,1281
|
|
20240903,132500,11057541860,12840,12830,12840,12810,5540
|
|
20240903,132400,10986537990,12830,12830,12840,12830,1211
|
|
20240903,132300,10970990480,12830,12820,12840,12820,41
|
|
20240903,132200,10970464630,12820,12840,12840,12820,189
|
|
20240903,132100,10968040640,12870,12870,12880,12840,1165
|
|
20240903,132000,10953044750,12870,12810,12870,12810,586
|
|
20240903,131900,10945528720,12810,12820,12820,12800,2733
|
|
20240903,131800,10910512140,12820,12850,12850,12820,720
|
|
20240903,131700,10901279600,12850,12850,12880,12850,279
|
|
20240903,131600,10897693310,12850,12900,12910,12830,1819
|
|
20240903,131500,10874252560,12900,12860,12900,12850,1078
|
|
20240903,131400,10860376360,12870,12850,12870,12850,159
|
|
20240903,131300,10858331730,12850,12860,12860,12850,444
|
|
20240903,131200,10852626020,12860,12860,12860,12860,814
|
|
20240903,131100,10842157980,12860,12880,12890,12860,1069
|
|
20240903,131000,10828384310,12880,12860,12880,12860,292
|
|
20240903,130900,10824624430,12880,12860,12880,12860,185
|
|
20240903,130800,10822243920,12860,12860,12860,12860,285
|
|
20240903,130700,10818578820,12870,12880,12880,12870,137
|
|
20240903,130600,10816815550,12880,12870,12890,12860,1714
|
|
20240903,130500,10794746270,12870,12870,12880,12870,1374
|
|
20240903,130400,10777062850,12870,12860,12870,12860,198
|
|
20240903,130300,10774516000,12890,12850,12890,12850,11
|
|
20240903,130200,10774374610,12900,12900,12910,12900,310
|
|
20240903,130100,10770375600,12850,12880,12910,12850,992
|
|
20240903,130000,10757585250,12880,12840,12880,12840,845
|
|
20240903,125900,10746713130,12840,12890,12890,12840,3150
|
|
20240903,125800,10706225060,12890,12900,12910,12890,1062
|
|
20240903,125700,10692528420,12900,12930,12930,12900,230
|
|
20240903,125600,10689561270,12930,12930,12930,12920,1207
|
|
20240903,125500,10673954880,12930,12930,12930,12890,729
|
|
20240903,125400,10664532930,12880,12910,12930,12870,4751
|
|
20240903,125300,10603246220,12920,12910,12920,12910,173
|
|
20240903,125200,10601011260,12910,12910,12920,12910,386
|
|
20240903,125100,10596024700,12910,12890,12910,12870,7913
|
|
20240903,125000,10493945560,12890,12880,12890,12880,802
|
|
20240903,124900,10483612890,12880,12890,12890,12880,241
|
|
20240903,124800,10480508300,12890,12890,12900,12890,864
|
|
20240903,124700,10469371330,12890,12890,12890,12890,6
|
|
20240903,124600,10469293990,12900,12900,12900,12880,1302
|
|
20240903,124500,10452504020,12900,12890,12900,12880,705
|
|
20240903,124400,10443411520,12890,12900,12900,12870,1317
|
|
20240903,124300,10426437060,12900,12890,12900,12880,314
|
|
20240903,124200,10422390030,12890,12900,12900,12880,322
|
|
20240903,124100,10418240920,12880,12900,12910,12880,1275
|
|
20240903,124000,10401791410,12900,12870,12900,12870,1197
|
|
20240903,123900,10386372510,12870,12870,12900,12870,288
|
|
20240903,123800,10382663810,12870,12900,12900,12870,587
|
|
20240903,123700,10375107980,12910,12910,12910,12910,2
|
|
20240903,123600,10375082160,12860,12880,12910,12860,987
|
|
20240903,123500,10362345180,12900,12870,12900,12860,329
|
|
20240903,123400,10358106070,12860,12890,12900,12860,640
|
|
20240903,123300,10349857280,12880,12880,12900,12870,207
|
|
20240903,123200,10347187120,12870,12870,12870,12860,272
|
|
20240903,123100,10343688280,12910,12900,12910,12860,929
|
|
20240903,123000,10331701830,12900,12850,12900,12850,2131
|
|
20240903,122900,10304280200,12860,12860,12870,12860,18
|
|
20240903,122800,10304048710,12860,12860,12860,12850,305
|
|
20240903,122700,10300128140,12850,12890,12890,12850,413
|
|
20240903,122600,10294808130,12910,12910,12910,12850,1048
|
|
20240903,122500,10281289590,12910,12870,12910,12850,1801
|
|
20240903,122400,10258108620,12870,12880,12880,12870,234
|
|
20240903,122300,10255095490,12880,12900,12900,12880,2479
|
|
20240903,122200,10223140570,12910,12920,12930,12910,378
|
|
20240903,122100,10218257960,12930,12930,12940,12930,1017
|
|
20240903,122000,10205104920,12930,12900,12930,12900,297
|
|
20240903,121900,10201265510,12900,12910,12910,12900,503
|
|
20240903,121800,10194776750,12890,12900,12900,12890,1267
|
|
20240903,121700,10178433600,12900,12940,12940,12900,766
|
|
20240903,121600,10168530970,12940,12920,12950,12920,1580
|
|
20240903,121500,10148095790,12920,12920,12920,12900,1284
|
|
20240903,121400,10131515090,12920,12930,12930,12920,988
|
|
20240903,121300,10118741160,12930,12940,12940,12930,803
|
|
20240903,121200,10108355250,12930,12940,12940,12930,1162
|
|
20240903,121100,10093323320,12950,12920,12950,12920,2511
|
|
20240903,121000,10060857550,12920,12910,12920,12910,2175
|
|
20240903,120900,10032774190,12920,12910,12920,12900,508
|
|
20240903,120800,10026218950,12900,12910,12910,12900,124
|
|
20240903,120700,10024618290,12910,12920,12920,12910,339
|
|
20240903,120600,10020241590,12930,12920,12940,12910,2126
|
|
20240903,120500,9992756360,12920,12900,12920,12900,524
|
|
20240903,120400,9985988330,12920,12900,12940,12900,113
|
|
20240903,120300,9984527410,12900,12910,12950,12900,205
|
|
20240903,120200,9981882520,12890,12900,12950,12890,288
|
|
20240903,120100,9978169750,12890,12950,12950,12890,1027
|
|
20240903,120000,9964882820,12950,12920,12960,12900,1577
|
|
20240903,115900,9944487960,12920,12940,12940,12920,874
|
|
20240903,115800,9933180950,12940,12930,12950,12920,496
|
|
20240903,115700,9926767100,12940,12930,12950,12930,152
|
|
20240903,115600,9924799310,12960,12950,12970,12900,1705
|
|
20240903,115500,9902735990,12950,12920,12950,12890,3342
|
|
20240903,115400,9859588560,12930,12920,12940,12920,67
|
|
20240903,115300,9858722200,12920,12930,12950,12920,686
|
|
20240903,115200,9849851310,12930,12960,12970,12930,265
|
|
20240903,115100,9846418170,12960,12950,12970,12930,1609
|
|
20240903,115000,9825567580,12950,12920,12950,12910,588
|
|
20240903,114900,9817957760,12920,12920,12920,12910,144
|
|
20240903,114800,9816097700,12920,12910,12920,12910,779
|
|
20240903,114700,9806039150,12900,12960,12970,12900,3208
|
|
20240903,114600,9764445920,12960,12940,12970,12940,1207
|
|
20240903,114500,9748813360,12940,12910,12940,12910,743
|
|
20240903,114400,9739207970,12910,12900,12910,12900,837
|
|
20240903,114300,9728408340,12900,12950,12950,12900,686
|
|
20240903,114200,9719552030,12940,12940,12940,12940,78
|
|
20240903,114100,9718542710,12940,12940,12960,12910,2826
|
|
20240903,114000,9681990870,12940,12940,12940,12920,1847
|
|
20240903,113900,9658112720,12940,12940,12940,12930,51
|
|
20240903,113800,9657453000,12940,12930,12940,12930,341
|
|
20240903,113700,9653043850,12930,12960,12980,12920,574
|
|
20240903,113600,9645617190,12960,12970,12980,12920,1556
|
|
20240903,113500,9625432250,12970,12920,12970,12920,300
|
|
20240903,113400,9621543660,12930,12940,12970,12930,1279
|
|
20240903,113300,9604985840,12940,12960,12960,12940,750
|
|
20240903,113200,9595277580,12960,12970,12970,12960,71
|
|
20240903,113100,9594357220,12970,12970,12980,12940,1277
|
|
20240903,113000,9577787840,12970,12940,12970,12900,4184
|
|
20240903,112900,9523651680,12940,12940,12940,12930,191
|
|
20240903,112800,9521181840,12910,12920,12940,12910,373
|
|
20240903,112700,9516366050,12920,12960,12960,12910,1317
|
|
20240903,112600,9499324670,12960,12970,12970,12960,1520
|
|
20240903,112500,9479614690,12970,12950,12970,12950,1365
|
|
20240903,112400,9461920200,12950,12950,12960,12950,393
|
|
20240903,112300,9456829710,12950,12960,12970,12950,860
|
|
20240903,112200,9445687330,12970,12960,12970,12950,981
|
|
20240903,112100,9432978510,12970,12950,12980,12950,3153
|
|
20240903,112000,9392089670,12960,12940,12960,12930,1598
|
|
20240903,111900,9371397580,12940,12930,12940,12920,372
|
|
20240903,111800,9366586360,12940,12900,12950,12900,4565
|
|
20240903,111700,9307617140,12900,12880,12900,12870,2455
|
|
20240903,111600,9275970980,12880,12890,12900,12870,3127
|
|
20240903,111500,9235663790,12900,12890,12900,12880,735
|
|
20240903,111400,9226189750,12890,12870,12890,12870,2204
|
|
20240903,111300,9197802910,12880,12890,12890,12870,625
|
|
20240903,111200,9189752920,12890,12890,12890,12870,155
|
|
20240903,111100,9187755350,12860,12880,12890,12860,1214
|
|
20240903,111000,9172117460,12880,12870,12880,12860,772
|
|
20240903,110900,9162179070,12860,12860,12870,12860,525
|
|
20240903,110800,9155425150,12860,12870,12870,12850,126
|
|
20240903,110700,9153804800,12870,12880,12880,12840,312
|
|
20240903,110600,9149792430,12880,12870,12890,12870,2200
|
|
20240903,110500,9121459430,12870,12860,12870,12840,625
|
|
20240903,110400,9113419720,12860,12870,12870,12850,104
|
|
20240903,110300,9112082630,12870,12870,12870,12870,500
|
|
20240903,110200,9105647630,12880,12850,12880,12850,269
|
|
20240903,110100,9102185600,12850,12870,12880,12850,1401
|
|
20240903,110000,9084155840,12870,12830,12870,12830,793
|
|
20240903,105900,9073958380,12820,12820,12830,12820,78
|
|
20240903,105800,9072958310,12820,12820,12850,12820,596
|
|
20240903,105700,9065307640,12820,12820,12820,12820,19
|
|
20240903,105600,9065064060,12820,12840,12860,12800,1197
|
|
20240903,105500,9049699960,12840,12820,12850,12810,1820
|
|
20240903,105400,9026343640,12820,12800,12830,12800,681
|
|
20240903,105300,9017622040,12810,12800,12820,12800,387
|
|
20240903,105200,9012665410,12800,12800,12800,12800,547
|
|
20240903,105100,9005663810,12800,12830,12840,12780,2570
|
|
20240903,105000,8972768330,12830,12810,12830,12800,4202
|
|
20240903,104900,8918963560,12810,12850,12850,12810,3517
|
|
20240903,104800,8873844480,12850,12850,12850,12840,178
|
|
20240903,104700,8871557520,12850,12840,12850,12830,440
|
|
20240903,104600,8865909830,12850,12860,12870,12820,3169
|
|
20240903,104500,8825131890,12860,12830,12860,12810,1832
|
|
20240903,104400,8801624800,12830,12810,12830,12800,3095
|
|
20240903,104300,8762001190,12810,12810,12850,12810,664
|
|
20240903,104200,8753488730,12810,12860,12860,12800,2069
|
|
20240903,104100,8726982850,12860,12840,12870,12840,1484
|
|
20240903,104000,8707904820,12840,12820,12840,12810,1957
|
|
20240903,103900,8682820590,12820,12820,12830,12820,748
|
|
20240903,103800,8673231070,12820,12810,12840,12810,466
|
|
20240903,103700,8667257970,12820,12840,12840,12820,1011
|
|
20240903,103600,8654293350,12840,12830,12850,12810,1034
|
|
20240903,103500,8641016730,12830,12850,12850,12810,10024
|
|
20240903,103400,8512480140,12840,12840,12860,12840,521
|
|
20240903,103300,8505789500,12840,12870,12880,12840,1034
|
|
20240903,103200,8492495030,12870,12870,12880,12860,755
|
|
20240903,103100,8482775280,12870,12830,12890,12830,922
|
|
20240903,103000,8470902940,12860,12830,12860,12830,1931
|
|
20240903,102900,8446108180,12840,12850,12850,12830,884
|
|
20240903,102800,8434758260,12850,12870,12880,12850,2928
|
|
20240903,102700,8397098930,12870,12930,12930,12870,5482
|
|
20240903,102600,8326424180,12930,12940,12950,12920,878
|
|
20240903,102500,8315062680,12940,12940,12940,12910,2187
|
|
20240903,102400,8286795560,12930,12930,12960,12930,96
|
|
20240903,102300,8285553340,12930,12940,12940,12930,334
|
|
20240903,102200,8281232840,12940,12990,12990,12930,1052
|
|
20240903,102100,8267613780,12990,12950,13000,12940,1216
|
|
20240903,102000,8251826740,12980,12930,12980,12910,1324
|
|
20240903,101900,8234698390,12930,12910,12930,12890,6694
|
|
20240903,101800,8148364730,12910,13010,13010,12910,3784
|
|
20240903,101700,8099358640,13010,13010,13020,12970,3004
|
|
20240903,101600,8060303870,13000,13010,13040,13000,6211
|
|
20240903,101500,7979392940,13020,13020,13030,13000,3076
|
|
20240903,101400,7939351530,13030,12950,13040,12950,15624
|
|
20240903,101300,7736133740,12950,12950,12960,12930,1008
|
|
20240903,101200,7723080710,12970,12980,12980,12970,175
|
|
20240903,101100,7720810760,12970,12950,12980,12940,5437
|
|
20240903,101000,7650371010,12950,12900,12960,12880,3581
|
|
20240903,100900,7604125320,12880,12920,12920,12870,4826
|
|
20240903,100800,7541930330,12920,12960,12960,12910,3170
|
|
20240903,100700,7500969750,12960,12950,12970,12920,714
|
|
20240903,100600,7491735500,12950,12960,12990,12950,4465
|
|
20240903,100500,7433832180,12960,12900,12960,12900,3057
|
|
20240903,100400,7394284200,12900,12960,12960,12900,2301
|
|
20240903,100300,7364575610,12940,12990,13000,12940,7488
|
|
20240903,100200,7267455410,12990,13030,13030,12990,3858
|
|
20240903,100100,7217274870,13030,12990,13040,12980,13446
|
|
20240903,100000,7042373000,12990,12900,12990,12870,10862
|
|
20240903,095900,6901743570,12920,12950,12950,12850,12119
|
|
20240903,095800,6745381930,12930,12940,12950,12920,3435
|
|
20240903,095700,6700946680,12940,12980,12980,12920,1994
|
|
20240903,095600,6675117520,12970,12910,12980,12900,7068
|
|
20240903,095500,6583621020,12920,12860,12920,12860,3108
|
|
20240903,095400,6543606000,12870,12880,12890,12840,7757
|
|
20240903,095300,6443911910,12880,12900,12920,12880,5230
|
|
20240903,095200,6376431870,12900,12940,12940,12890,7260
|
|
20240903,095100,6282730040,12940,12970,13000,12940,5192
|
|
20240903,095000,6215412050,12970,13000,13000,12950,5744
|
|
20240903,094900,6140867820,13000,12970,13010,12970,10171
|
|
20240903,094800,6008723690,12950,13000,13010,12950,4762
|
|
20240903,094700,5946947390,13010,13060,13070,12990,11870
|
|
20240903,094600,5792197130,13060,13030,13070,13010,9996
|
|
20240903,094500,5661773800,13030,12970,13070,12970,29742
|
|
20240903,094400,5274520700,12980,12940,12980,12920,16535
|
|
20240903,094300,5060338250,12930,12890,12940,12880,16818
|
|
20240903,094200,4843053630,12890,12910,12910,12850,12175
|
|
20240903,094100,4686155690,12910,12890,12930,12880,15027
|
|
20240903,094000,4492171000,12890,12870,12890,12860,18890
|
|
20240903,093900,4248883680,12880,12820,12880,12820,13122
|
|
20240903,093800,4080265810,12820,12800,12840,12800,19027
|
|
20240903,093700,3836438550,12810,12720,12840,12710,33857
|
|
20240903,093600,3403727720,12710,12680,12730,12670,8829
|
|
20240903,093500,3291556500,12680,12650,12680,12620,5716
|
|
20240903,093400,3219301950,12660,12650,12670,12640,4757
|
|
20240903,093300,3159077330,12660,12720,12720,12650,4109
|
|
20240903,093200,3107029210,12720,12730,12730,12700,11272
|
|
20240903,093100,2963690730,12730,12750,12760,12720,18004
|
|
20240903,093000,2734389700,12760,12740,12760,12670,17784
|
|
20240903,092900,2508117920,12740,12610,12750,12610,30968
|
|
20240903,092800,2115496860,12610,12530,12610,12530,18343
|
|
20240903,092700,1884857590,12530,12560,12560,12520,4448
|
|
20240903,092600,1829059710,12560,12530,12560,12510,12591
|
|
20240903,092500,1671102820,12520,12440,12520,12430,10781
|
|
20240903,092400,1536450000,12450,12410,12460,12410,8217
|
|
20240903,092300,1434230580,12400,12380,12400,12370,2915
|
|
20240903,092200,1398131420,12380,12360,12420,12350,8175
|
|
20240903,092100,1296913230,12370,12310,12400,12300,11203
|
|
20240903,092000,1158437830,12320,12230,12320,12230,9972
|
|
20240903,091900,1035954600,12240,12200,12240,12190,2395
|
|
20240903,091800,1006679330,12190,12150,12200,12120,2421
|
|
20240903,091700,977179250,12140,12120,12140,12110,1435
|
|
20240903,091600,959783080,12120,12100,12130,12090,2862
|
|
20240903,091500,925149020,12100,12090,12140,12090,3898
|
|
20240903,091400,877956500,12090,12040,12090,12040,3392
|
|
20240903,091300,837039680,12030,12040,12040,12020,2561
|
|
20240903,091200,806230300,12030,12050,12060,12010,12442
|
|
20240903,091100,656628200,12050,12090,12090,12040,3233
|
|
20240903,091000,617649390,12090,12100,12100,12060,6190
|
|
20240903,090900,542888610,12100,12130,12130,12080,9048
|
|
20240903,090800,433354900,12130,12150,12160,12130,5499
|
|
20240903,090700,366609920,12150,12150,12170,12140,4380
|
|
20240903,090600,313364220,12150,12150,12170,12140,4516
|
|
20240903,090500,258471250,12160,12190,12200,12160,2591
|
|
20240903,090400,226918050,12190,12230,12230,12170,6854
|
|
20240903,090300,143364400,12230,12280,12280,12210,3700
|
|
20240903,090200,98034990,12280,12260,12280,12260,357
|
|
20240903,090100,93654720,12260,12240,12280,12240,1805
|
|
20240903,090000,71516520,12250,12200,12270,12200,5840
|