656 lines
35 KiB
CSV
656 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,195300,6350092970,16400,16400,16400,16400,5642
|
|
20240904,195200,6350092970,16400,16400,16400,16400,0
|
|
20240904,195100,6350092970,16400,16400,16400,16400,0
|
|
20240904,195000,6350092970,16400,16400,16400,16400,0
|
|
20240904,194900,6350092970,16400,16400,16400,16400,0
|
|
20240904,194800,6350092970,16400,16400,16400,16400,0
|
|
20240904,194700,6350092970,16400,16400,16400,16400,0
|
|
20240904,194600,6350092970,16400,16400,16400,16400,0
|
|
20240904,194500,6350092970,16400,16400,16400,16400,0
|
|
20240904,194400,6350092970,16400,16400,16400,16400,0
|
|
20240904,194300,6350092970,16400,16400,16400,16400,0
|
|
20240904,194200,6350092970,16400,16400,16400,16400,0
|
|
20240904,194100,6350092970,16400,16400,16400,16400,0
|
|
20240904,194000,6350092970,16400,16400,16400,16400,0
|
|
20240904,193900,6350092970,16400,16400,16400,16400,0
|
|
20240904,193800,6350092970,16400,16400,16400,16400,0
|
|
20240904,193700,6350092970,16400,16400,16400,16400,0
|
|
20240904,193600,6350092970,16400,16400,16400,16400,0
|
|
20240904,193500,6350092970,16400,16400,16400,16400,0
|
|
20240904,193400,6350092970,16400,16400,16400,16400,0
|
|
20240904,193300,6350092970,16400,16400,16400,16400,0
|
|
20240904,193200,6350092970,16400,16400,16400,16400,0
|
|
20240904,193100,6350092970,16400,16400,16400,16400,0
|
|
20240904,193000,6350092970,16400,16400,16400,16400,0
|
|
20240904,192900,6350092970,16400,16400,16400,16400,0
|
|
20240904,192800,6350092970,16400,16400,16400,16400,0
|
|
20240904,192700,6350092970,16400,16400,16400,16400,0
|
|
20240904,192600,6350092970,16400,16400,16400,16400,0
|
|
20240904,192500,6350092970,16400,16400,16400,16400,0
|
|
20240904,192400,6350092970,16400,16400,16400,16400,0
|
|
20240904,192300,6350092970,16400,16400,16400,16400,5642
|
|
20240904,192200,6350092970,16400,16400,16400,16400,0
|
|
20240904,192100,6350092970,16400,16400,16400,16400,0
|
|
20240904,192000,6350092970,16400,16400,16400,16400,0
|
|
20240904,191900,6350092970,16400,16400,16400,16400,0
|
|
20240904,191800,6350092970,16400,16400,16400,16400,0
|
|
20240904,191700,6350092970,16400,16400,16400,16400,0
|
|
20240904,191600,6350092970,16400,16400,16400,16400,0
|
|
20240904,191500,6350092970,16400,16400,16400,16400,0
|
|
20240904,191400,6350092970,16400,16400,16400,16400,0
|
|
20240904,191300,6350092970,16400,16400,16400,16400,0
|
|
20240904,191200,6350092970,16400,16400,16400,16400,0
|
|
20240904,191100,6350092970,16400,16400,16400,16400,0
|
|
20240904,191000,6350092970,16400,16400,16400,16400,0
|
|
20240904,190900,6350092970,16400,16400,16400,16400,0
|
|
20240904,190800,6350092970,16400,16400,16400,16400,0
|
|
20240904,190700,6350092970,16400,16400,16400,16400,0
|
|
20240904,190600,6350092970,16400,16400,16400,16400,0
|
|
20240904,190500,6350092970,16400,16400,16400,16400,0
|
|
20240904,190400,6350092970,16400,16400,16400,16400,0
|
|
20240904,190300,6350092970,16400,16400,16400,16400,0
|
|
20240904,190200,6350092970,16400,16400,16400,16400,0
|
|
20240904,190100,6350092970,16400,16400,16400,16400,0
|
|
20240904,190000,6350092970,16400,16400,16400,16400,0
|
|
20240904,185900,6350092970,16400,16400,16400,16400,0
|
|
20240904,185800,6350092970,16400,16400,16400,16400,0
|
|
20240904,185700,6350092970,16400,16400,16400,16400,0
|
|
20240904,185600,6350092970,16400,16400,16400,16400,0
|
|
20240904,185500,6350092970,16400,16400,16400,16400,0
|
|
20240904,185400,6350092970,16400,16400,16400,16400,0
|
|
20240904,185300,6350092970,16400,16400,16400,16400,5642
|
|
20240904,185200,6350092970,16400,16400,16400,16400,0
|
|
20240904,185100,6350092970,16400,16400,16400,16400,0
|
|
20240904,185000,6350092970,16400,16400,16400,16400,0
|
|
20240904,184900,6350092970,16400,16400,16400,16400,0
|
|
20240904,184800,6350092970,16400,16400,16400,16400,0
|
|
20240904,184700,6350092970,16400,16400,16400,16400,0
|
|
20240904,184600,6350092970,16400,16400,16400,16400,0
|
|
20240904,184500,6350092970,16400,16400,16400,16400,0
|
|
20240904,184400,6350092970,16400,16400,16400,16400,0
|
|
20240904,184300,6350092970,16400,16400,16400,16400,0
|
|
20240904,184200,6350092970,16400,16400,16400,16400,0
|
|
20240904,184100,6350092970,16400,16400,16400,16400,0
|
|
20240904,184000,6350092970,16400,16400,16400,16400,0
|
|
20240904,183900,6350092970,16400,16400,16400,16400,0
|
|
20240904,183800,6350092970,16400,16400,16400,16400,0
|
|
20240904,183700,6350092970,16400,16400,16400,16400,0
|
|
20240904,183600,6350092970,16400,16400,16400,16400,0
|
|
20240904,183500,6350092970,16400,16400,16400,16400,0
|
|
20240904,183400,6350092970,16400,16400,16400,16400,0
|
|
20240904,183300,6350092970,16400,16400,16400,16400,0
|
|
20240904,183200,6350092970,16400,16400,16400,16400,0
|
|
20240904,183100,6350092970,16400,16400,16400,16400,0
|
|
20240904,183000,6350092970,16400,16400,16400,16400,0
|
|
20240904,182900,6350092970,16400,16400,16400,16400,0
|
|
20240904,182800,6350092970,16400,16400,16400,16400,0
|
|
20240904,182700,6350092970,16400,16400,16400,16400,0
|
|
20240904,182600,6350092970,16400,16400,16400,16400,0
|
|
20240904,182500,6350092970,16400,16400,16400,16400,0
|
|
20240904,182400,6350092970,16400,16400,16400,16400,0
|
|
20240904,182300,6350092970,16400,16400,16400,16400,5642
|
|
20240904,182200,6350092970,16400,16400,16400,16400,0
|
|
20240904,182100,6350092970,16400,16400,16400,16400,0
|
|
20240904,182000,6350092970,16400,16400,16400,16400,0
|
|
20240904,181900,6350092970,16400,16400,16400,16400,0
|
|
20240904,181800,6350092970,16400,16400,16400,16400,0
|
|
20240904,181700,6350092970,16400,16400,16400,16400,0
|
|
20240904,181600,6350092970,16400,16400,16400,16400,0
|
|
20240904,181500,6350092970,16400,16400,16400,16400,0
|
|
20240904,181400,6350092970,16400,16400,16400,16400,0
|
|
20240904,181300,6350092970,16400,16400,16400,16400,0
|
|
20240904,181200,6350092970,16400,16400,16400,16400,0
|
|
20240904,181100,6350092970,16400,16400,16400,16400,0
|
|
20240904,181000,6350092970,16400,16400,16400,16400,0
|
|
20240904,180900,6350092970,16400,16400,16400,16400,0
|
|
20240904,180800,6350092970,16400,16400,16400,16400,0
|
|
20240904,180700,6350092970,16400,16400,16400,16400,0
|
|
20240904,180600,6350092970,16400,16400,16400,16400,0
|
|
20240904,180500,6350092970,16400,16400,16400,16400,0
|
|
20240904,180400,6350092970,16400,16400,16400,16400,0
|
|
20240904,180300,6350092970,16400,16400,16400,16400,0
|
|
20240904,180200,6350092970,16400,16400,16400,16400,0
|
|
20240904,180100,6350092970,16400,16400,16400,16400,0
|
|
20240904,180000,6350092970,16400,16400,16400,16400,0
|
|
20240904,175900,6350092970,16400,16400,16400,16400,0
|
|
20240904,175800,6350092970,16400,16400,16400,16400,0
|
|
20240904,175700,6350092970,16400,16400,16400,16400,0
|
|
20240904,175600,6350092970,16400,16400,16400,16400,0
|
|
20240904,175500,6350092970,16400,16400,16400,16400,0
|
|
20240904,175400,6350092970,16400,16400,16400,16400,0
|
|
20240904,175300,6350092970,16400,16400,16400,16400,5642
|
|
20240904,175200,6350092970,16400,16400,16400,16400,0
|
|
20240904,175100,6350092970,16400,16400,16400,16400,0
|
|
20240904,175000,6350092970,16400,16400,16400,16400,0
|
|
20240904,174900,6350092970,16400,16400,16400,16400,0
|
|
20240904,174800,6350092970,16400,16400,16400,16400,0
|
|
20240904,174700,6350092970,16400,16400,16400,16400,0
|
|
20240904,174600,6350092970,16400,16400,16400,16400,0
|
|
20240904,174500,6350092970,16400,16400,16400,16400,0
|
|
20240904,174400,6350092970,16400,16400,16400,16400,0
|
|
20240904,174300,6350092970,16400,16400,16400,16400,0
|
|
20240904,174200,6350092970,16400,16400,16400,16400,0
|
|
20240904,174100,6350092970,16400,16400,16400,16400,0
|
|
20240904,174000,6350092970,16400,16400,16400,16400,0
|
|
20240904,173900,6350092970,16400,16400,16400,16400,0
|
|
20240904,173800,6350092970,16400,16400,16400,16400,0
|
|
20240904,173700,6350092970,16400,16400,16400,16400,0
|
|
20240904,173600,6350092970,16400,16400,16400,16400,0
|
|
20240904,173500,6350092970,16400,16400,16400,16400,0
|
|
20240904,173400,6350092970,16400,16400,16400,16400,0
|
|
20240904,173300,6350092970,16400,16400,16400,16400,0
|
|
20240904,173200,6350092970,16400,16400,16400,16400,0
|
|
20240904,173100,6350092970,16400,16400,16400,16400,0
|
|
20240904,173000,6350092970,16400,16400,16400,16400,0
|
|
20240904,172900,6350092970,16400,16400,16400,16400,0
|
|
20240904,172800,6350092970,16400,16400,16400,16400,0
|
|
20240904,172700,6350092970,16400,16400,16400,16400,0
|
|
20240904,172600,6350092970,16400,16400,16400,16400,0
|
|
20240904,172500,6350092970,16400,16400,16400,16400,0
|
|
20240904,172400,6350092970,16400,16400,16400,16400,0
|
|
20240904,172300,6350092970,16400,16400,16400,16400,5642
|
|
20240904,172200,6350092970,16400,16400,16400,16400,0
|
|
20240904,172100,6350092970,16400,16400,16400,16400,0
|
|
20240904,172000,6350092970,16400,16400,16400,16400,0
|
|
20240904,171900,6350092970,16400,16400,16400,16400,0
|
|
20240904,171800,6350092970,16400,16400,16400,16400,0
|
|
20240904,171700,6350092970,16400,16400,16400,16400,0
|
|
20240904,171600,6350092970,16400,16400,16400,16400,0
|
|
20240904,171500,6350092970,16400,16400,16400,16400,0
|
|
20240904,171400,6350092970,16400,16400,16400,16400,0
|
|
20240904,171300,6350092970,16400,16400,16400,16400,0
|
|
20240904,171200,6350092970,16400,16400,16400,16400,0
|
|
20240904,171100,6350092970,16400,16400,16400,16400,0
|
|
20240904,171000,6350092970,16400,16400,16400,16400,0
|
|
20240904,170900,6350092970,16400,16400,16400,16400,0
|
|
20240904,170800,6350092970,16400,16400,16400,16400,0
|
|
20240904,170700,6350092970,16400,16400,16400,16400,0
|
|
20240904,170600,6350092970,16400,16400,16400,16400,0
|
|
20240904,170500,6350092970,16400,16400,16400,16400,0
|
|
20240904,170400,6350092970,16400,16400,16400,16400,0
|
|
20240904,170300,6350092970,16400,16400,16400,16400,0
|
|
20240904,170200,6350092970,16400,16400,16400,16400,0
|
|
20240904,170100,6350092970,16400,16400,16400,16400,0
|
|
20240904,170000,6350092970,16400,16400,16400,16400,0
|
|
20240904,165900,6350092970,16400,16400,16400,16400,0
|
|
20240904,165800,6350092970,16400,16400,16400,16400,0
|
|
20240904,165700,6350092970,16400,16400,16400,16400,0
|
|
20240904,165600,6350092970,16400,16400,16400,16400,0
|
|
20240904,165500,6350092970,16400,16400,16400,16400,0
|
|
20240904,165400,6350092970,16400,16400,16400,16400,0
|
|
20240904,165300,6350092970,16400,16400,16400,16400,5642
|
|
20240904,165200,6350092970,16400,16400,16400,16400,0
|
|
20240904,165100,6350092970,16400,16400,16400,16400,0
|
|
20240904,165000,6350092970,16400,16400,16400,16400,0
|
|
20240904,164900,6350092970,16400,16400,16400,16400,0
|
|
20240904,164800,6350092970,16400,16400,16400,16400,0
|
|
20240904,164700,6350092970,16400,16400,16400,16400,0
|
|
20240904,164600,6350092970,16400,16400,16400,16400,0
|
|
20240904,164500,6350092970,16400,16400,16400,16400,0
|
|
20240904,164400,6350092970,16400,16400,16400,16400,0
|
|
20240904,164300,6350092970,16400,16400,16400,16400,0
|
|
20240904,164200,6350092970,16400,16400,16400,16400,0
|
|
20240904,164100,6350092970,16400,16400,16400,16400,0
|
|
20240904,164000,6350092970,16400,16400,16400,16400,0
|
|
20240904,163900,6350092970,16400,16400,16400,16400,0
|
|
20240904,163800,6350092970,16400,16400,16400,16400,0
|
|
20240904,163700,6350092970,16400,16400,16400,16400,0
|
|
20240904,163600,6350092970,16400,16400,16400,16400,0
|
|
20240904,163500,6350092970,16400,16400,16400,16400,0
|
|
20240904,163400,6350092970,16400,16400,16400,16400,0
|
|
20240904,163300,6350092970,16400,16400,16400,16400,0
|
|
20240904,163200,6350092970,16400,16400,16400,16400,0
|
|
20240904,163100,6350092970,16400,16400,16400,16400,0
|
|
20240904,163000,6350092970,16400,16400,16400,16400,0
|
|
20240904,162900,6350092970,16400,16400,16400,16400,0
|
|
20240904,162800,6350092970,16400,16400,16400,16400,0
|
|
20240904,162700,6350092970,16400,16400,16400,16400,0
|
|
20240904,162600,6350092970,16400,16400,16400,16400,0
|
|
20240904,162500,6350092970,16400,16400,16400,16400,0
|
|
20240904,162400,6350092970,16400,16400,16400,16400,0
|
|
20240904,162300,6350092970,16400,16400,16400,16400,5642
|
|
20240904,162200,6350092970,16400,16400,16400,16400,0
|
|
20240904,162100,6350092970,16400,16400,16400,16400,0
|
|
20240904,162000,6350092970,16400,16400,16400,16400,0
|
|
20240904,161900,6350092970,16400,16400,16400,16400,0
|
|
20240904,161800,6350092970,16400,16400,16400,16400,0
|
|
20240904,161700,6350092970,16400,16400,16400,16400,0
|
|
20240904,161600,6350092970,16400,16400,16400,16400,0
|
|
20240904,161500,6350092970,16400,16400,16400,16400,0
|
|
20240904,161400,6350092970,16400,16400,16400,16400,0
|
|
20240904,161300,6350092970,16400,16400,16400,16400,0
|
|
20240904,161200,6350092970,16400,16400,16400,16400,0
|
|
20240904,161100,6350092970,16400,16400,16400,16400,0
|
|
20240904,161000,6350092970,16400,16400,16400,16400,0
|
|
20240904,160900,6350092970,16400,16400,16400,16400,0
|
|
20240904,160800,6350092970,16400,16400,16400,16400,0
|
|
20240904,160700,6350092970,16400,16400,16400,16400,0
|
|
20240904,160600,6350092970,16400,16400,16400,16400,0
|
|
20240904,160500,6350092970,16400,16400,16400,16400,0
|
|
20240904,160400,6350092970,16400,16400,16400,16400,0
|
|
20240904,160300,6350092970,16400,16400,16400,16400,0
|
|
20240904,160200,6350092970,16400,16400,16400,16400,0
|
|
20240904,160100,6350092970,16400,16400,16400,16400,0
|
|
20240904,160000,6350092970,16400,16400,16400,16400,0
|
|
20240904,155900,6350092970,16400,16400,16400,16400,0
|
|
20240904,155800,6350092970,16400,16400,16400,16400,0
|
|
20240904,155700,6350092970,16400,16400,16400,16400,0
|
|
20240904,155600,6350092970,16400,16400,16400,16400,0
|
|
20240904,155500,6350092970,16400,16400,16400,16400,0
|
|
20240904,155400,6350092970,16400,16400,16400,16400,0
|
|
20240904,155300,6350092970,16400,16400,16400,16400,5642
|
|
20240904,155200,6350092970,16400,16400,16400,16400,0
|
|
20240904,155100,6350092970,16400,16400,16400,16400,0
|
|
20240904,155000,6350092970,16400,16400,16400,16400,0
|
|
20240904,154900,6350092970,16400,16400,16400,16400,0
|
|
20240904,154800,6350092970,16400,16400,16400,16400,0
|
|
20240904,154700,6350092970,16400,16400,16400,16400,0
|
|
20240904,154600,6350092970,16400,16400,16400,16400,0
|
|
20240904,154500,6350092970,16400,16400,16400,16400,0
|
|
20240904,154400,6350092970,16400,16400,16400,16400,0
|
|
20240904,154300,6350092970,16400,16400,16400,16400,0
|
|
20240904,154200,6350092970,16400,16400,16400,16400,0
|
|
20240904,154100,6350092970,16400,16400,16400,16400,0
|
|
20240904,154000,6350092970,16400,16400,16400,16400,0
|
|
20240904,153900,6350092970,16400,16400,16400,16400,0
|
|
20240904,153800,6350092970,16400,16400,16400,16400,0
|
|
20240904,153700,6350092970,16400,16400,16400,16400,0
|
|
20240904,153600,6350092970,16400,16400,16400,16400,0
|
|
20240904,153500,6350092970,16400,16400,16400,16400,0
|
|
20240904,153400,6350092970,16400,16400,16400,16400,0
|
|
20240904,153300,6350092970,16400,16400,16400,16400,0
|
|
20240904,153200,6350092970,16400,16400,16400,16400,0
|
|
20240904,153100,6350092970,16400,16400,16400,16400,0
|
|
20240904,153000,6350092970,16400,16400,16400,16400,5642
|
|
20240904,152900,6257564170,16330,16330,16330,16330,0
|
|
20240904,152800,6257564170,16330,16330,16330,16330,0
|
|
20240904,152700,6257564170,16330,16330,16330,16330,0
|
|
20240904,152600,6257564170,16330,16330,16330,16330,0
|
|
20240904,152500,6257564170,16330,16330,16330,16330,0
|
|
20240904,152400,6257564170,16330,16330,16330,16330,0
|
|
20240904,152300,6257564170,16330,16330,16330,16330,0
|
|
20240904,152200,6257564170,16330,16330,16330,16330,0
|
|
20240904,152100,6257564170,16330,16330,16330,16330,0
|
|
20240904,152000,6257564170,16330,16330,16330,16330,0
|
|
20240904,151900,6257564170,16330,16340,16340,16310,2895
|
|
20240904,151800,6210288250,16350,16350,16350,16340,436
|
|
20240904,151700,6203161890,16340,16320,16340,16310,1663
|
|
20240904,151600,6176013190,16320,16320,16330,16310,1654
|
|
20240904,151500,6149013640,16330,16310,16330,16310,812
|
|
20240904,151400,6135760900,16310,16260,16320,16250,1239
|
|
20240904,151300,6115608300,16250,16340,16340,16250,6369
|
|
20240904,151200,6011925030,16340,16340,16340,16340,219
|
|
20240904,151100,6008346570,16340,16380,16380,16340,1478
|
|
20240904,151000,5984166310,16380,16380,16380,16380,7
|
|
20240904,150900,5984051650,16360,16360,16380,16360,165
|
|
20240904,150800,5981352110,16380,16390,16390,16360,59
|
|
20240904,150700,5980385780,16400,16390,16400,16380,1024
|
|
20240904,150600,5963592620,16390,16380,16390,16380,173
|
|
20240904,150500,5960757250,16380,16370,16380,16350,1942
|
|
20240904,150400,5928995780,16370,16370,16370,16360,530
|
|
20240904,150300,5920324410,16370,16360,16370,16360,212
|
|
20240904,150200,5916854970,16360,16360,16360,16360,143
|
|
20240904,150100,5914515490,16350,16350,16350,16350,51
|
|
20240904,150000,5913681640,16340,16340,16380,16340,1128
|
|
20240904,145900,5895246030,16340,16380,16380,16340,139
|
|
20240904,145800,5892974570,16380,16380,16380,16370,36
|
|
20240904,145700,5892385190,16380,16300,16380,16300,5903
|
|
20240904,145600,5796118290,16300,16370,16370,16300,5317
|
|
20240904,145500,5709330940,16380,16380,16380,16370,749
|
|
20240904,145400,5697063320,16390,16390,16390,16390,499
|
|
20240904,145300,5688884710,16390,16390,16390,16390,396
|
|
20240904,145200,5682394270,16390,16390,16390,16390,557
|
|
20240904,145100,5673265040,16390,16350,16400,16350,2651
|
|
20240904,145000,5629828800,16340,16340,16340,16340,57
|
|
20240904,144900,5628897420,16340,16360,16380,16320,516
|
|
20240904,144800,5620455320,16320,16330,16330,16310,909
|
|
20240904,144700,5605623300,16330,16360,16360,16320,4420
|
|
20240904,144600,5533432680,16360,16380,16380,16360,507
|
|
20240904,144500,5525138120,16380,16340,16380,16340,23
|
|
20240904,144400,5524761940,16340,16370,16370,16340,141
|
|
20240904,144300,5522454970,16330,16380,16400,16320,5686
|
|
20240904,144200,5429469270,16350,16350,16350,16350,0
|
|
20240904,144100,5429469270,16350,16390,16390,16350,227
|
|
20240904,144000,5425749820,16340,16340,16340,16340,90
|
|
20240904,143900,5424279220,16320,16400,16400,16300,8138
|
|
20240904,143800,5291366740,16390,16410,16410,16390,686
|
|
20240904,143700,5280115770,16400,16410,16410,16400,3
|
|
20240904,143600,5280066550,16400,16400,16400,16400,834
|
|
20240904,143500,5266388950,16400,16400,16400,16390,342
|
|
20240904,143400,5260783150,16390,16430,16430,16390,179
|
|
20240904,143300,5257847440,16400,16420,16430,16400,427
|
|
20240904,143200,5250839060,16430,16430,16430,16420,109
|
|
20240904,143100,5249048610,16430,16440,16450,16430,187
|
|
20240904,143000,5245975110,16450,16460,16460,16440,439
|
|
20240904,142900,5238753790,16460,16470,16470,16460,215
|
|
20240904,142800,5235214740,16470,16470,16470,16470,43
|
|
20240904,142700,5234506530,16480,16470,16480,16470,51
|
|
20240904,142600,5233666380,16440,16420,16440,16420,40
|
|
20240904,142500,5233008800,16420,16420,16420,16420,10
|
|
20240904,142400,5232844600,16350,16410,16420,16350,1444
|
|
20240904,142300,5209186490,16410,16380,16410,16380,236
|
|
20240904,142200,5205320450,16380,16380,16380,16380,0
|
|
20240904,142100,5205320450,16380,16400,16400,16380,329
|
|
20240904,142000,5199928940,16400,16410,16410,16400,99
|
|
20240904,141900,5198304930,16400,16400,16400,16400,153
|
|
20240904,141800,5195795730,16410,16400,16410,16400,841
|
|
20240904,141700,5182003280,16400,16400,16400,16400,152
|
|
20240904,141600,5179510480,16400,16380,16400,16380,1049
|
|
20240904,141500,5162327590,16360,16410,16410,16350,163
|
|
20240904,141400,5159661170,16420,16400,16420,16300,10525
|
|
20240904,141300,4987850810,16430,16430,16430,16430,58
|
|
20240904,141200,4986897870,16430,16380,16430,16360,1617
|
|
20240904,141100,4960431980,16380,16380,16380,16380,5
|
|
20240904,141000,4960350080,16380,16390,16440,16380,1153
|
|
20240904,140900,4941463480,16380,16380,16380,16380,10
|
|
20240904,140800,4941299680,16360,16380,16380,16360,17
|
|
20240904,140700,4941021520,16370,16400,16400,16360,2417
|
|
20240904,140600,4901437350,16390,16460,16460,16390,5265
|
|
20240904,140500,4814977650,16450,16450,16450,16450,3
|
|
20240904,140400,4814928300,16440,16440,16440,16440,167
|
|
20240904,140300,4812182820,16460,16460,16460,16440,69
|
|
20240904,140200,4811047100,16460,16440,16460,16430,24
|
|
20240904,140100,4810652390,16430,16450,16460,16430,849
|
|
20240904,140000,4796699330,16430,16430,16430,16430,285
|
|
20240904,135900,4792016780,16430,16430,16430,16430,55
|
|
20240904,135800,4791113130,16420,16420,16420,16420,0
|
|
20240904,135700,4791113130,16420,16410,16420,16410,64
|
|
20240904,135600,4790062300,16410,16410,16410,16410,9
|
|
20240904,135500,4789914610,16410,16410,16410,16410,82
|
|
20240904,135400,4788568990,16460,16440,16460,16440,181
|
|
20240904,135300,4785591330,16470,16470,16470,16470,10
|
|
20240904,135200,4785426630,16400,16460,16460,16400,624
|
|
20240904,135100,4775157090,16400,16400,16410,16400,354
|
|
20240904,135000,4769350330,16400,16450,16450,16400,2100
|
|
20240904,134900,4734881440,16460,16480,16480,16420,5297
|
|
20240904,134800,4647813410,16480,16480,16480,16480,237
|
|
20240904,134700,4643907650,16470,16470,16470,16470,37
|
|
20240904,134600,4643298260,16470,16480,16480,16470,304
|
|
20240904,134500,4638290380,16480,16470,16480,16470,23
|
|
20240904,134400,4637911550,16460,16460,16460,16460,399
|
|
20240904,134300,4631344010,16460,16460,16460,16460,130
|
|
20240904,134200,4629204210,16460,16460,16460,16460,17
|
|
20240904,134100,4628924390,16460,16440,16460,16440,108
|
|
20240904,134000,4627148750,16440,16430,16440,16430,138
|
|
20240904,133900,4624880940,16430,16440,16440,16430,194
|
|
20240904,133800,4621692580,16440,16430,16440,16430,6
|
|
20240904,133700,4621593950,16430,16420,16430,16420,307
|
|
20240904,133600,4616549950,16420,16460,16470,16420,497
|
|
20240904,133500,4608378110,16460,16470,16480,16460,409
|
|
20240904,133400,4601641950,16470,16470,16470,16470,71
|
|
20240904,133300,4600472580,16470,16470,16470,16470,123
|
|
20240904,133200,4598446770,16460,16460,16460,16460,48
|
|
20240904,133100,4597656690,16450,16460,16460,16450,119
|
|
20240904,133000,4595697990,16460,16460,16460,16460,54
|
|
20240904,132900,4594809150,16480,16470,16480,16460,209
|
|
20240904,132800,4591366370,16460,16460,16490,16460,247
|
|
20240904,132700,4587300590,16490,16480,16490,16450,1938
|
|
20240904,132600,4555348370,16480,16480,16480,16480,49
|
|
20240904,132500,4554540850,16480,16420,16480,16420,1327
|
|
20240904,132400,4532735530,16420,16430,16430,16420,69
|
|
20240904,132300,4531601950,16430,16430,16430,16430,13
|
|
20240904,132200,4531388360,16400,16430,16430,16400,5583
|
|
20240904,132100,4439763600,16430,16450,16450,16430,760
|
|
20240904,132000,4427263800,16450,16450,16450,16450,0
|
|
20240904,131900,4427263800,16450,16460,16460,16450,411
|
|
20240904,131800,4420502830,16460,16450,16460,16450,31
|
|
20240904,131700,4419992590,16460,16450,16460,16420,1289
|
|
20240904,131600,4398799540,16450,16460,16460,16450,129
|
|
20240904,131500,4396676350,16470,16460,16470,16460,322
|
|
20240904,131400,4391376110,16460,16460,16470,16460,1040
|
|
20240904,131300,4374255610,16470,16470,16470,16470,105
|
|
20240904,131200,4372526260,16460,16470,16480,16460,430
|
|
20240904,131100,4365444760,16480,16470,16480,16460,578
|
|
20240904,131000,4355930090,16460,16460,16460,16460,69
|
|
20240904,130900,4354794350,16450,16470,16470,16450,355
|
|
20240904,130800,4348950670,16480,16500,16500,16480,162
|
|
20240904,130700,4346279570,16500,16490,16500,16490,51
|
|
20240904,130600,4345438330,16500,16500,16500,16470,69
|
|
20240904,130500,4344301540,16440,16510,16510,16440,1861
|
|
20240904,130400,4313699740,16510,16490,16510,16450,884
|
|
20240904,130300,4299136360,16490,16470,16490,16460,358
|
|
20240904,130200,4293239800,16470,16410,16470,16410,663
|
|
20240904,130100,4282358590,16410,16440,16460,16410,1063
|
|
20240904,130000,4264892000,16430,16420,16430,16400,2115
|
|
20240904,125900,4230199500,16400,16370,16400,16370,1388
|
|
20240904,125800,4207444010,16370,16400,16440,16360,2023
|
|
20240904,125700,4174267440,16400,16390,16400,16350,2512
|
|
20240904,125600,4133173980,16390,16380,16390,16370,604
|
|
20240904,125500,4123277880,16380,16400,16400,16380,486
|
|
20240904,125400,4115312470,16400,16400,16480,16400,1043
|
|
20240904,125300,4098207190,16400,16470,16480,16390,8269
|
|
20240904,125200,3962483790,16470,16470,16470,16460,635
|
|
20240904,125100,3952029940,16470,16480,16480,16470,1447
|
|
20240904,125000,3928195380,16480,16480,16480,16480,52
|
|
20240904,124900,3927338420,16470,16470,16470,16470,341
|
|
20240904,124800,3921722150,16490,16490,16490,16490,0
|
|
20240904,124700,3921722150,16490,16480,16490,16460,1312
|
|
20240904,124600,3900110700,16480,16490,16490,16480,1044
|
|
20240904,124500,3882905500,16490,16480,16490,16480,673
|
|
20240904,124400,3871814230,16490,16490,16490,16490,592
|
|
20240904,124300,3862052150,16480,16490,16490,16480,659
|
|
20240904,124200,3851185690,16490,16490,16490,16490,84
|
|
20240904,124100,3849800530,16490,16490,16490,16490,10
|
|
20240904,124000,3849635630,16490,16480,16490,16480,468
|
|
20240904,123900,3841921880,16480,16470,16480,16470,562
|
|
20240904,123800,3832660650,16470,16500,16500,16470,2689
|
|
20240904,123700,3788337570,16500,16500,16500,16490,25
|
|
20240904,123600,3787925160,16500,16500,16500,16500,345
|
|
20240904,123500,3782232660,16500,16510,16510,16500,257
|
|
20240904,123400,3777991850,16500,16510,16510,16500,955
|
|
20240904,123300,3762233380,16500,16510,16510,16500,700
|
|
20240904,123200,3750682880,16520,16530,16530,16520,276
|
|
20240904,123100,3746121970,16530,16530,16530,16530,363
|
|
20240904,123000,3740121580,16540,16550,16550,16540,119
|
|
20240904,122900,3738152760,16550,16590,16590,16510,139
|
|
20240904,122800,3735856590,16500,16500,16590,16500,62
|
|
20240904,122700,3734833500,16490,16590,16590,16490,17270
|
|
20240904,122600,3449578830,16590,16590,16600,16590,231
|
|
20240904,122500,3445746520,16580,16590,16590,16580,22
|
|
20240904,122400,3445381660,16580,16610,16610,16580,298
|
|
20240904,122300,3440437520,16600,16610,16610,16600,16
|
|
20240904,122200,3440171910,16590,16590,16590,16590,262
|
|
20240904,122100,3435825330,16590,16590,16590,16590,15
|
|
20240904,122000,3435576480,16590,16590,16590,16590,19
|
|
20240904,121900,3435261270,16590,16590,16590,16590,0
|
|
20240904,121800,3435261270,16590,16600,16600,16590,1530
|
|
20240904,121700,3409877910,16610,16590,16610,16590,4
|
|
20240904,121600,3409811510,16590,16610,16610,16590,179
|
|
20240904,121500,3406841160,16610,16600,16610,16600,96
|
|
20240904,121400,3405247490,16600,16600,16600,16600,0
|
|
20240904,121300,3405247490,16600,16590,16600,16590,321
|
|
20240904,121200,3399920520,16590,16600,16600,16590,138
|
|
20240904,121100,3397631070,16600,16600,16600,16600,341
|
|
20240904,121000,3391970470,16620,16620,16620,16620,4
|
|
20240904,120900,3391903990,16600,16600,16600,16600,500
|
|
20240904,120800,3383603990,16600,16610,16610,16600,800
|
|
20240904,120700,3370318990,16620,16600,16620,16600,412
|
|
20240904,120600,3363479750,16600,16630,16630,16600,2060
|
|
20240904,120500,3329263710,16630,16630,16650,16630,29
|
|
20240904,120400,3328781420,16660,16650,16660,16650,33
|
|
20240904,120300,3328231870,16650,16650,16650,16650,67
|
|
20240904,120200,3327116320,16650,16650,16650,16650,290
|
|
20240904,120100,3322287820,16650,16650,16650,16650,1
|
|
20240904,120000,3322271170,16620,16620,16620,16620,301
|
|
20240904,115900,3317268550,16620,16620,16620,16620,20
|
|
20240904,115800,3316936150,16620,16620,16620,16620,191
|
|
20240904,115700,3313761730,16620,16610,16620,16610,162
|
|
20240904,115600,3311069440,16610,16610,16610,16610,0
|
|
20240904,115500,3311069440,16610,16640,16640,16610,583
|
|
20240904,115400,3301378210,16640,16640,16640,16640,0
|
|
20240904,115300,3301378210,16640,16640,16640,16640,85
|
|
20240904,115200,3299963810,16650,16660,16660,16650,1080
|
|
20240904,115100,3281981180,16650,16650,16650,16650,0
|
|
20240904,115000,3281981180,16650,16670,16670,16650,215
|
|
20240904,114900,3278400910,16660,16650,16660,16650,165
|
|
20240904,114800,3275653010,16650,16650,16650,16650,0
|
|
20240904,114700,3275653010,16650,16650,16670,16650,351
|
|
20240904,114600,3269808840,16650,16650,16650,16650,486
|
|
20240904,114500,3261716940,16660,16650,16670,16650,580
|
|
20240904,114400,3252054920,16640,16640,16650,16640,138
|
|
20240904,114300,3249758500,16640,16640,16640,16640,460
|
|
20240904,114200,3242104100,16650,16650,16650,16650,25
|
|
20240904,114100,3241687850,16640,16650,16650,16640,949
|
|
20240904,114000,3225894980,16650,16650,16650,16650,24
|
|
20240904,113900,3225495380,16650,16650,16650,16650,600
|
|
20240904,113800,3215505380,16640,16640,16640,16640,93
|
|
20240904,113700,3213957860,16630,16620,16630,16620,800
|
|
20240904,113600,3200658620,16630,16640,16640,16630,511
|
|
20240904,113500,3192160660,16640,16650,16650,16630,79
|
|
20240904,113400,3190846630,16620,16670,16670,16620,3035
|
|
20240904,113300,3140337610,16670,16670,16670,16670,1
|
|
20240904,113200,3140320940,16670,16690,16690,16670,819
|
|
20240904,113100,3126666790,16690,16690,16690,16680,1603
|
|
20240904,113000,3099924890,16710,16720,16720,16710,25
|
|
20240904,112900,3099506910,16730,16730,16730,16730,61
|
|
20240904,112800,3098486380,16730,16710,16730,16710,408
|
|
20240904,112700,3091664060,16710,16700,16710,16690,257
|
|
20240904,112600,3087372160,16690,16690,16690,16690,56
|
|
20240904,112500,3086437520,16700,16700,16700,16700,200
|
|
20240904,112400,3083097520,16690,16690,16700,16690,967
|
|
20240904,112300,3066958230,16670,16680,16690,16670,57
|
|
20240904,112200,3066007270,16680,16700,16700,16680,1687
|
|
20240904,112100,3037855310,16700,16690,16700,16690,16
|
|
20240904,112000,3037588140,16700,16700,16700,16690,187
|
|
20240904,111900,3034465340,16700,16700,16700,16690,67
|
|
20240904,111800,3033346450,16710,16690,16710,16690,6
|
|
20240904,111700,3033246290,16710,16690,16710,16690,25
|
|
20240904,111600,3032828960,16690,16690,16690,16690,43
|
|
20240904,111500,3032111290,16690,16690,16690,16690,2
|
|
20240904,111400,3032077910,16690,16690,16700,16680,306
|
|
20240904,111300,3026972450,16700,16700,16700,16690,133
|
|
20240904,111200,3024751400,16700,16710,16730,16700,64
|
|
20240904,111100,3023682030,16730,16710,16730,16700,2001
|
|
20240904,111000,2990264540,16730,16730,16730,16730,42
|
|
20240904,110900,2989561880,16730,16700,16730,16700,1372
|
|
20240904,110800,2966643880,16700,16730,16730,16690,4904
|
|
20240904,110700,2884738520,16740,16740,16740,16740,241
|
|
20240904,110600,2880704180,16730,16720,16730,16720,115
|
|
20240904,110500,2878781340,16720,16720,16730,16720,255
|
|
20240904,110400,2874517680,16720,16700,16720,16700,713
|
|
20240904,110300,2862608040,16700,16690,16700,16690,38
|
|
20240904,110200,2861973500,16690,16680,16690,16680,101
|
|
20240904,110100,2860288810,16680,16710,16710,16680,1015
|
|
20240904,110000,2843337360,16710,16710,16710,16710,51
|
|
20240904,105900,2842485150,16710,16700,16710,16700,103
|
|
20240904,105800,2840764990,16700,16740,16740,16700,75
|
|
20240904,105700,2839512450,16670,16740,16740,16670,2273
|
|
20240904,105600,2801530940,16750,16760,16760,16750,464
|
|
20240904,105500,2793755990,16770,16770,16770,16770,101
|
|
20240904,105400,2792062220,16750,16750,16750,16750,0
|
|
20240904,105300,2792062220,16750,16750,16750,16750,175
|
|
20240904,105200,2789130970,16750,16760,16760,16750,472
|
|
20240904,105100,2781221750,16760,16760,16760,16760,1358
|
|
20240904,105000,2758461670,16760,16760,16770,16760,80
|
|
20240904,104900,2757120370,16750,16740,16750,16740,93
|
|
20240904,104800,2755563320,16740,16740,16740,16730,188
|
|
20240904,104700,2752416930,16740,16770,16770,16740,902
|
|
20240904,104600,2737301930,16770,16780,16780,16770,172
|
|
20240904,104500,2734417450,16780,16780,16780,16770,39
|
|
20240904,104400,2733763150,16770,16780,16780,16770,309
|
|
20240904,104300,2728580130,16780,16770,16780,16770,355
|
|
20240904,104200,2722625930,16770,16760,16770,16760,2245
|
|
20240904,104100,2684999460,16750,16760,16760,16750,198
|
|
20240904,104000,2681680990,16760,16760,16760,16750,104
|
|
20240904,103900,2679938330,16770,16770,16770,16770,729
|
|
20240904,103800,2667713000,16770,16770,16770,16770,120
|
|
20240904,103700,2665700600,16770,16760,16770,16760,60
|
|
20240904,103600,2664694500,16770,16710,16770,16710,2775
|
|
20240904,103500,2618305930,16700,16700,16700,16700,20
|
|
20240904,103400,2617971930,16700,16690,16700,16690,36
|
|
20240904,103300,2617370800,16690,16710,16710,16690,11
|
|
20240904,103200,2617187110,16710,16650,16710,16650,4
|
|
20240904,103100,2617120450,16660,16640,16660,16640,41
|
|
20240904,103000,2616438190,16630,16630,16710,16630,78
|
|
20240904,102900,2615140970,16630,16630,16630,16630,1013
|
|
20240904,102800,2598294780,16630,16630,16630,16630,126
|
|
20240904,102700,2596199400,16630,16660,16660,16630,400
|
|
20240904,102600,2589545780,16740,16660,16740,16660,548
|
|
20240904,102500,2580411610,16660,16660,16660,16660,4
|
|
20240904,102400,2580344970,16660,16660,16660,16660,34
|
|
20240904,102300,2579778530,16660,16650,16660,16640,356
|
|
20240904,102200,2573850150,16650,16650,16650,16650,39
|
|
20240904,102100,2573200800,16660,16660,16660,16650,305
|
|
20240904,102000,2568119590,16660,16660,16660,16660,1051
|
|
20240904,101900,2550609930,16660,16660,16660,16660,120
|
|
20240904,101800,2548610730,16660,16660,16660,16610,457
|
|
20240904,101700,2541010370,16650,16650,16660,16650,217
|
|
20240904,101600,2537397310,16650,16640,16650,16640,296
|
|
20240904,101500,2532471640,16640,16630,16640,16570,797
|
|
20240904,101400,2519228000,16630,16570,16630,16560,131
|
|
20240904,101300,2517057610,16560,16590,16630,16560,301
|
|
20240904,101200,2512066570,16550,16570,16570,16550,3337
|
|
20240904,101100,2456833740,16560,16580,16580,16560,1245
|
|
20240904,101000,2436201440,16580,16590,16590,16580,139
|
|
20240904,100900,2433895440,16580,16580,16580,16560,478
|
|
20240904,100800,2425977140,16560,16580,16580,16560,802
|
|
20240904,100700,2412687930,16580,16630,16630,16570,8812
|
|
20240904,100600,2266420070,16630,16630,16630,16630,2
|
|
20240904,100500,2266386810,16620,16630,16630,16620,349
|
|
20240904,100400,2260584960,16630,16630,16630,16630,49
|
|
20240904,100300,2259770090,16630,16630,16630,16630,246
|
|
20240904,100200,2255679110,16630,16660,16660,16620,1620
|
|
20240904,100100,2228722910,16660,16660,16660,16650,369
|
|
20240904,100000,2222578430,16640,16630,16650,16630,1876
|
|
20240904,095900,2191370090,16620,16620,16630,16620,561
|
|
20240904,095800,2182045980,16630,16620,16630,16610,1572
|
|
20240904,095700,2155918970,16620,16620,16630,16610,1923
|
|
20240904,095600,2123959980,16620,16630,16640,16620,964
|
|
20240904,095500,2107928870,16640,16660,16660,16630,2128
|
|
20240904,095400,2072510880,16660,16660,16660,16650,310
|
|
20240904,095300,2067348270,16650,16670,16670,16650,1825
|
|
20240904,095200,2036949880,16680,16710,16730,16670,445
|
|
20240904,095100,2029517940,16710,16710,16720,16710,325
|
|
20240904,095000,2024086010,16720,16680,16720,16680,332
|
|
20240904,094900,2018546050,16680,16680,16680,16680,171
|
|
20240904,094800,2015693770,16660,16660,16660,16660,586
|
|
20240904,094700,2005931010,16660,16690,16690,16650,912
|
|
20240904,094600,1990733680,16690,16680,16690,16680,127
|
|
20240904,094500,1988614700,16690,16680,16690,16680,209
|
|
20240904,094400,1985127830,16670,16690,16690,16670,50
|
|
20240904,094300,1984293790,16680,16710,16710,16680,1128
|
|
20240904,094200,1965456060,16710,16710,16710,16710,478
|
|
20240904,094100,1957468680,16730,16710,16730,16710,666
|
|
20240904,094000,1946329100,16730,16680,16730,16680,1369
|
|
20240904,093900,1923478340,16680,16680,16680,16640,2107
|
|
20240904,093800,1888367160,16680,16730,16730,16660,4613
|
|
20240904,093700,1811369230,16720,16720,16720,16710,511
|
|
20240904,093600,1802825920,16730,16730,16730,16720,770
|
|
20240904,093500,1789949780,16720,16720,16720,16720,303
|
|
20240904,093400,1784883620,16720,16710,16740,16710,191
|
|
20240904,093300,1781691080,16740,16670,16740,16670,852
|
|
20240904,093200,1767440270,16660,16670,16670,16660,1807
|
|
20240904,093100,1737317620,16640,16650,16650,16640,552
|
|
20240904,093000,1728129070,16650,16680,16680,16640,910
|
|
20240904,092900,1712967130,16670,16690,16720,16670,4307
|
|
20240904,092800,1641054750,16690,16700,16700,16680,860
|
|
20240904,092700,1626702600,16700,16680,16700,16680,571
|
|
20240904,092600,1617174950,16680,16700,16710,16680,1792
|
|
20240904,092500,1587266510,16700,16700,16730,16680,361
|
|
20240904,092400,1581235130,16670,16650,16700,16650,895
|
|
20240904,092300,1566304100,16650,16700,16700,16650,907
|
|
20240904,092200,1551191060,16700,16650,16700,16650,1289
|
|
20240904,092100,1529717130,16660,16670,16670,16640,733
|
|
20240904,092000,1517513470,16670,16680,16690,16650,2177
|
|
20240904,091900,1481215780,16680,16730,16730,16680,3312
|
|
20240904,091800,1425921350,16710,16760,16760,16700,4490
|
|
20240904,091700,1350853780,16760,16780,16800,16760,1027
|
|
20240904,091600,1333624440,16810,16800,16810,16780,1701
|
|
20240904,091500,1305037630,16800,16770,16800,16740,1303
|
|
20240904,091400,1283186220,16740,16770,16770,16730,789
|
|
20240904,091300,1269984950,16740,16770,16770,16740,2332
|
|
20240904,091200,1230907340,16770,16780,16790,16770,1262
|
|
20240904,091100,1209729930,16780,16810,16810,16780,344
|
|
20240904,091000,1203950130,16800,16780,16810,16780,2083
|
|
20240904,090900,1168971510,16750,16750,16790,16730,3628
|
|
20240904,090800,1108158210,16760,16650,16760,16650,1452
|
|
20240904,090700,1083929390,16650,16710,16710,16650,2281
|
|
20240904,090600,1045869230,16700,16770,16770,16700,1269
|
|
20240904,090500,1024645910,16740,16850,16870,16700,4471
|
|
20240904,090400,949580780,16850,16680,16870,16560,11136
|
|
20240904,090300,763211100,16560,16670,16720,16550,5517
|
|
20240904,090200,671394860,16660,16550,16660,16550,5860
|
|
20240904,090100,574012500,16550,16690,16700,16500,10438
|
|
20240904,090000,401042610,16690,16550,16690,16500,24216
|