662 lines
35 KiB
CSV
662 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,195900,7873387240,17710,17710,17710,17710,6434
|
|
20240923,195800,7873387240,17710,17710,17710,17710,0
|
|
20240923,195700,7873387240,17710,17710,17710,17710,0
|
|
20240923,195600,7873387240,17710,17710,17710,17710,0
|
|
20240923,195500,7873387240,17710,17710,17710,17710,0
|
|
20240923,195400,7873387240,17710,17710,17710,17710,0
|
|
20240923,195300,7873387240,17710,17710,17710,17710,0
|
|
20240923,195200,7873387240,17710,17710,17710,17710,0
|
|
20240923,195100,7873387240,17710,17710,17710,17710,0
|
|
20240923,195000,7873387240,17710,17710,17710,17710,0
|
|
20240923,194900,7873387240,17710,17710,17710,17710,0
|
|
20240923,194800,7873387240,17710,17710,17710,17710,0
|
|
20240923,194700,7873387240,17710,17710,17710,17710,0
|
|
20240923,194600,7873387240,17710,17710,17710,17710,0
|
|
20240923,194500,7873387240,17710,17710,17710,17710,0
|
|
20240923,194400,7873387240,17710,17710,17710,17710,0
|
|
20240923,194300,7873387240,17710,17710,17710,17710,0
|
|
20240923,194200,7873387240,17710,17710,17710,17710,0
|
|
20240923,194100,7873387240,17710,17710,17710,17710,0
|
|
20240923,194000,7873387240,17710,17710,17710,17710,0
|
|
20240923,193900,7873387240,17710,17710,17710,17710,0
|
|
20240923,193800,7873387240,17710,17710,17710,17710,0
|
|
20240923,193700,7873387240,17710,17710,17710,17710,0
|
|
20240923,193600,7873387240,17710,17710,17710,17710,0
|
|
20240923,193500,7873387240,17710,17710,17710,17710,0
|
|
20240923,193400,7873387240,17710,17710,17710,17710,0
|
|
20240923,193300,7873387240,17710,17710,17710,17710,0
|
|
20240923,193200,7873387240,17710,17710,17710,17710,0
|
|
20240923,193100,7873387240,17710,17710,17710,17710,0
|
|
20240923,193000,7873387240,17710,17710,17710,17710,0
|
|
20240923,192900,7873387240,17710,17710,17710,17710,6434
|
|
20240923,192800,7873387240,17710,17710,17710,17710,0
|
|
20240923,192700,7873387240,17710,17710,17710,17710,0
|
|
20240923,192600,7873387240,17710,17710,17710,17710,0
|
|
20240923,192500,7873387240,17710,17710,17710,17710,0
|
|
20240923,192400,7873387240,17710,17710,17710,17710,0
|
|
20240923,192300,7873387240,17710,17710,17710,17710,0
|
|
20240923,192200,7873387240,17710,17710,17710,17710,0
|
|
20240923,192100,7873387240,17710,17710,17710,17710,0
|
|
20240923,192000,7873387240,17710,17710,17710,17710,0
|
|
20240923,191900,7873387240,17710,17710,17710,17710,0
|
|
20240923,191800,7873387240,17710,17710,17710,17710,0
|
|
20240923,191700,7873387240,17710,17710,17710,17710,0
|
|
20240923,191600,7873387240,17710,17710,17710,17710,0
|
|
20240923,191500,7873387240,17710,17710,17710,17710,0
|
|
20240923,191400,7873387240,17710,17710,17710,17710,0
|
|
20240923,191300,7873387240,17710,17710,17710,17710,0
|
|
20240923,191200,7873387240,17710,17710,17710,17710,0
|
|
20240923,191100,7873387240,17710,17710,17710,17710,0
|
|
20240923,191000,7873387240,17710,17710,17710,17710,0
|
|
20240923,190900,7873387240,17710,17710,17710,17710,0
|
|
20240923,190800,7873387240,17710,17710,17710,17710,0
|
|
20240923,190700,7873387240,17710,17710,17710,17710,0
|
|
20240923,190600,7873387240,17710,17710,17710,17710,0
|
|
20240923,190500,7873387240,17710,17710,17710,17710,0
|
|
20240923,190400,7873387240,17710,17710,17710,17710,0
|
|
20240923,190300,7873387240,17710,17710,17710,17710,0
|
|
20240923,190200,7873387240,17710,17710,17710,17710,0
|
|
20240923,190100,7873387240,17710,17710,17710,17710,0
|
|
20240923,190000,7873387240,17710,17710,17710,17710,0
|
|
20240923,185900,7873387240,17710,17710,17710,17710,6434
|
|
20240923,185800,7873387240,17710,17710,17710,17710,0
|
|
20240923,185700,7873387240,17710,17710,17710,17710,0
|
|
20240923,185600,7873387240,17710,17710,17710,17710,0
|
|
20240923,185500,7873387240,17710,17710,17710,17710,0
|
|
20240923,185400,7873387240,17710,17710,17710,17710,0
|
|
20240923,185300,7873387240,17710,17710,17710,17710,0
|
|
20240923,185200,7873387240,17710,17710,17710,17710,0
|
|
20240923,185100,7873387240,17710,17710,17710,17710,0
|
|
20240923,185000,7873387240,17710,17710,17710,17710,0
|
|
20240923,184900,7873387240,17710,17710,17710,17710,0
|
|
20240923,184800,7873387240,17710,17710,17710,17710,0
|
|
20240923,184700,7873387240,17710,17710,17710,17710,0
|
|
20240923,184600,7873387240,17710,17710,17710,17710,0
|
|
20240923,184500,7873387240,17710,17710,17710,17710,0
|
|
20240923,184400,7873387240,17710,17710,17710,17710,0
|
|
20240923,184300,7873387240,17710,17710,17710,17710,0
|
|
20240923,184200,7873387240,17710,17710,17710,17710,0
|
|
20240923,184100,7873387240,17710,17710,17710,17710,0
|
|
20240923,184000,7873387240,17710,17710,17710,17710,0
|
|
20240923,183900,7873387240,17710,17710,17710,17710,0
|
|
20240923,183800,7873387240,17710,17710,17710,17710,0
|
|
20240923,183700,7873387240,17710,17710,17710,17710,0
|
|
20240923,183600,7873387240,17710,17710,17710,17710,0
|
|
20240923,183500,7873387240,17710,17710,17710,17710,0
|
|
20240923,183400,7873387240,17710,17710,17710,17710,0
|
|
20240923,183300,7873387240,17710,17710,17710,17710,0
|
|
20240923,183200,7873387240,17710,17710,17710,17710,0
|
|
20240923,183100,7873387240,17710,17710,17710,17710,0
|
|
20240923,183000,7873387240,17710,17710,17710,17710,0
|
|
20240923,182900,7873387240,17710,17710,17710,17710,6434
|
|
20240923,182800,7873387240,17710,17710,17710,17710,0
|
|
20240923,182700,7873387240,17710,17710,17710,17710,0
|
|
20240923,182600,7873387240,17710,17710,17710,17710,0
|
|
20240923,182500,7873387240,17710,17710,17710,17710,0
|
|
20240923,182400,7873387240,17710,17710,17710,17710,0
|
|
20240923,182300,7873387240,17710,17710,17710,17710,0
|
|
20240923,182200,7873387240,17710,17710,17710,17710,0
|
|
20240923,182100,7873387240,17710,17710,17710,17710,0
|
|
20240923,182000,7873387240,17710,17710,17710,17710,0
|
|
20240923,181900,7873387240,17710,17710,17710,17710,0
|
|
20240923,181800,7873387240,17710,17710,17710,17710,0
|
|
20240923,181700,7873387240,17710,17710,17710,17710,0
|
|
20240923,181600,7873387240,17710,17710,17710,17710,0
|
|
20240923,181500,7873387240,17710,17710,17710,17710,0
|
|
20240923,181400,7873387240,17710,17710,17710,17710,0
|
|
20240923,181300,7873387240,17710,17710,17710,17710,0
|
|
20240923,181200,7873387240,17710,17710,17710,17710,0
|
|
20240923,181100,7873387240,17710,17710,17710,17710,0
|
|
20240923,181000,7873387240,17710,17710,17710,17710,0
|
|
20240923,180900,7873387240,17710,17710,17710,17710,0
|
|
20240923,180800,7873387240,17710,17710,17710,17710,0
|
|
20240923,180700,7873387240,17710,17710,17710,17710,0
|
|
20240923,180600,7873387240,17710,17710,17710,17710,0
|
|
20240923,180500,7873387240,17710,17710,17710,17710,0
|
|
20240923,180400,7873387240,17710,17710,17710,17710,0
|
|
20240923,180300,7873387240,17710,17710,17710,17710,0
|
|
20240923,180200,7873387240,17710,17710,17710,17710,0
|
|
20240923,180100,7873387240,17710,17710,17710,17710,0
|
|
20240923,180000,7873387240,17710,17710,17710,17710,0
|
|
20240923,175900,7873387240,17710,17710,17710,17710,6434
|
|
20240923,175800,7873387240,17710,17710,17710,17710,0
|
|
20240923,175700,7873387240,17710,17710,17710,17710,0
|
|
20240923,175600,7873387240,17710,17710,17710,17710,0
|
|
20240923,175500,7873387240,17710,17710,17710,17710,0
|
|
20240923,175400,7873387240,17710,17710,17710,17710,0
|
|
20240923,175300,7873387240,17710,17710,17710,17710,0
|
|
20240923,175200,7873387240,17710,17710,17710,17710,0
|
|
20240923,175100,7873387240,17710,17710,17710,17710,0
|
|
20240923,175000,7873387240,17710,17710,17710,17710,0
|
|
20240923,174900,7873387240,17710,17710,17710,17710,0
|
|
20240923,174800,7873387240,17710,17710,17710,17710,0
|
|
20240923,174700,7873387240,17710,17710,17710,17710,0
|
|
20240923,174600,7873387240,17710,17710,17710,17710,0
|
|
20240923,174500,7873387240,17710,17710,17710,17710,0
|
|
20240923,174400,7873387240,17710,17710,17710,17710,0
|
|
20240923,174300,7873387240,17710,17710,17710,17710,0
|
|
20240923,174200,7873387240,17710,17710,17710,17710,0
|
|
20240923,174100,7873387240,17710,17710,17710,17710,0
|
|
20240923,174000,7873387240,17710,17710,17710,17710,0
|
|
20240923,173900,7873387240,17710,17710,17710,17710,0
|
|
20240923,173800,7873387240,17710,17710,17710,17710,0
|
|
20240923,173700,7873387240,17710,17710,17710,17710,0
|
|
20240923,173600,7873387240,17710,17710,17710,17710,0
|
|
20240923,173500,7873387240,17710,17710,17710,17710,0
|
|
20240923,173400,7873387240,17710,17710,17710,17710,0
|
|
20240923,173300,7873387240,17710,17710,17710,17710,0
|
|
20240923,173200,7873387240,17710,17710,17710,17710,0
|
|
20240923,173100,7873387240,17710,17710,17710,17710,0
|
|
20240923,173000,7873387240,17710,17710,17710,17710,0
|
|
20240923,172900,7873387240,17710,17710,17710,17710,6434
|
|
20240923,172800,7873387240,17710,17710,17710,17710,0
|
|
20240923,172700,7873387240,17710,17710,17710,17710,0
|
|
20240923,172600,7873387240,17710,17710,17710,17710,0
|
|
20240923,172500,7873387240,17710,17710,17710,17710,0
|
|
20240923,172400,7873387240,17710,17710,17710,17710,0
|
|
20240923,172300,7873387240,17710,17710,17710,17710,0
|
|
20240923,172200,7873387240,17710,17710,17710,17710,0
|
|
20240923,172100,7873387240,17710,17710,17710,17710,0
|
|
20240923,172000,7873387240,17710,17710,17710,17710,0
|
|
20240923,171900,7873387240,17710,17710,17710,17710,0
|
|
20240923,171800,7873387240,17710,17710,17710,17710,0
|
|
20240923,171700,7873387240,17710,17710,17710,17710,0
|
|
20240923,171600,7873387240,17710,17710,17710,17710,0
|
|
20240923,171500,7873387240,17710,17710,17710,17710,0
|
|
20240923,171400,7873387240,17710,17710,17710,17710,0
|
|
20240923,171300,7873387240,17710,17710,17710,17710,0
|
|
20240923,171200,7873387240,17710,17710,17710,17710,0
|
|
20240923,171100,7873387240,17710,17710,17710,17710,0
|
|
20240923,171000,7873387240,17710,17710,17710,17710,0
|
|
20240923,170900,7873387240,17710,17710,17710,17710,0
|
|
20240923,170800,7873387240,17710,17710,17710,17710,0
|
|
20240923,170700,7873387240,17710,17710,17710,17710,0
|
|
20240923,170600,7873387240,17710,17710,17710,17710,0
|
|
20240923,170500,7873387240,17710,17710,17710,17710,0
|
|
20240923,170400,7873387240,17710,17710,17710,17710,0
|
|
20240923,170300,7873387240,17710,17710,17710,17710,0
|
|
20240923,170200,7873387240,17710,17710,17710,17710,0
|
|
20240923,170100,7873387240,17710,17710,17710,17710,0
|
|
20240923,170000,7873387240,17710,17710,17710,17710,0
|
|
20240923,165900,7873387240,17710,17710,17710,17710,6434
|
|
20240923,165800,7873387240,17710,17710,17710,17710,0
|
|
20240923,165700,7873387240,17710,17710,17710,17710,0
|
|
20240923,165600,7873387240,17710,17710,17710,17710,0
|
|
20240923,165500,7873387240,17710,17710,17710,17710,0
|
|
20240923,165400,7873387240,17710,17710,17710,17710,0
|
|
20240923,165300,7873387240,17710,17710,17710,17710,0
|
|
20240923,165200,7873387240,17710,17710,17710,17710,0
|
|
20240923,165100,7873387240,17710,17710,17710,17710,0
|
|
20240923,165000,7873387240,17710,17710,17710,17710,0
|
|
20240923,164900,7873387240,17710,17710,17710,17710,0
|
|
20240923,164800,7873387240,17710,17710,17710,17710,0
|
|
20240923,164700,7873387240,17710,17710,17710,17710,0
|
|
20240923,164600,7873387240,17710,17710,17710,17710,0
|
|
20240923,164500,7873387240,17710,17710,17710,17710,0
|
|
20240923,164400,7873387240,17710,17710,17710,17710,0
|
|
20240923,164300,7873387240,17710,17710,17710,17710,0
|
|
20240923,164200,7873387240,17710,17710,17710,17710,0
|
|
20240923,164100,7873387240,17710,17710,17710,17710,0
|
|
20240923,164000,7873387240,17710,17710,17710,17710,0
|
|
20240923,163900,7873387240,17710,17710,17710,17710,0
|
|
20240923,163800,7873387240,17710,17710,17710,17710,0
|
|
20240923,163700,7873387240,17710,17710,17710,17710,0
|
|
20240923,163600,7873387240,17710,17710,17710,17710,0
|
|
20240923,163500,7873387240,17710,17710,17710,17710,0
|
|
20240923,163400,7873387240,17710,17710,17710,17710,0
|
|
20240923,163300,7873387240,17710,17710,17710,17710,0
|
|
20240923,163200,7873387240,17710,17710,17710,17710,0
|
|
20240923,163100,7873387240,17710,17710,17710,17710,0
|
|
20240923,163000,7873387240,17710,17710,17710,17710,0
|
|
20240923,162900,7873387240,17710,17710,17710,17710,6434
|
|
20240923,162800,7873387240,17710,17710,17710,17710,0
|
|
20240923,162700,7873387240,17710,17710,17710,17710,0
|
|
20240923,162600,7873387240,17710,17710,17710,17710,0
|
|
20240923,162500,7873387240,17710,17710,17710,17710,0
|
|
20240923,162400,7873387240,17710,17710,17710,17710,0
|
|
20240923,162300,7873387240,17710,17710,17710,17710,0
|
|
20240923,162200,7873387240,17710,17710,17710,17710,0
|
|
20240923,162100,7873387240,17710,17710,17710,17710,0
|
|
20240923,162000,7873387240,17710,17710,17710,17710,0
|
|
20240923,161900,7873387240,17710,17710,17710,17710,0
|
|
20240923,161800,7873387240,17710,17710,17710,17710,0
|
|
20240923,161700,7873387240,17710,17710,17710,17710,0
|
|
20240923,161600,7873387240,17710,17710,17710,17710,0
|
|
20240923,161500,7873387240,17710,17710,17710,17710,0
|
|
20240923,161400,7873387240,17710,17710,17710,17710,0
|
|
20240923,161300,7873387240,17710,17710,17710,17710,0
|
|
20240923,161200,7873387240,17710,17710,17710,17710,0
|
|
20240923,161100,7873387240,17710,17710,17710,17710,0
|
|
20240923,161000,7873387240,17710,17710,17710,17710,0
|
|
20240923,160900,7873387240,17710,17710,17710,17710,0
|
|
20240923,160800,7873387240,17710,17710,17710,17710,0
|
|
20240923,160700,7873387240,17710,17710,17710,17710,0
|
|
20240923,160600,7873387240,17710,17710,17710,17710,0
|
|
20240923,160500,7873387240,17710,17710,17710,17710,0
|
|
20240923,160400,7873387240,17710,17710,17710,17710,0
|
|
20240923,160300,7873387240,17710,17710,17710,17710,0
|
|
20240923,160200,7873387240,17710,17710,17710,17710,0
|
|
20240923,160100,7873387240,17710,17710,17710,17710,0
|
|
20240923,160000,7873387240,17710,17710,17710,17710,0
|
|
20240923,155900,7873387240,17710,17710,17710,17710,6434
|
|
20240923,155800,7873387240,17710,17710,17710,17710,0
|
|
20240923,155700,7873387240,17710,17710,17710,17710,0
|
|
20240923,155600,7873387240,17710,17710,17710,17710,0
|
|
20240923,155500,7873387240,17710,17710,17710,17710,0
|
|
20240923,155400,7873387240,17710,17710,17710,17710,0
|
|
20240923,155300,7873387240,17710,17710,17710,17710,0
|
|
20240923,155200,7873387240,17710,17710,17710,17710,0
|
|
20240923,155100,7873387240,17710,17710,17710,17710,0
|
|
20240923,155000,7873387240,17710,17710,17710,17710,0
|
|
20240923,154900,7873387240,17710,17710,17710,17710,0
|
|
20240923,154800,7873387240,17710,17710,17710,17710,0
|
|
20240923,154700,7873387240,17710,17710,17710,17710,0
|
|
20240923,154600,7873387240,17710,17710,17710,17710,0
|
|
20240923,154500,7873387240,17710,17710,17710,17710,0
|
|
20240923,154400,7873387240,17710,17710,17710,17710,0
|
|
20240923,154300,7873387240,17710,17710,17710,17710,0
|
|
20240923,154200,7873387240,17710,17710,17710,17710,0
|
|
20240923,154100,7873387240,17710,17710,17710,17710,0
|
|
20240923,154000,7873387240,17710,17710,17710,17710,0
|
|
20240923,153900,7873387240,17710,17710,17710,17710,0
|
|
20240923,153800,7873387240,17710,17710,17710,17710,0
|
|
20240923,153700,7873387240,17710,17710,17710,17710,0
|
|
20240923,153600,7873387240,17710,17710,17710,17710,0
|
|
20240923,153500,7873387240,17710,17710,17710,17710,0
|
|
20240923,153400,7873387240,17710,17710,17710,17710,0
|
|
20240923,153300,7873387240,17710,17710,17710,17710,0
|
|
20240923,153200,7873387240,17710,17710,17710,17710,0
|
|
20240923,153100,7873387240,17710,17710,17710,17710,0
|
|
20240923,153000,7873387240,17710,17710,17710,17710,6434
|
|
20240923,152900,7759441100,17730,17730,17730,17730,0
|
|
20240923,152800,7759441100,17730,17730,17730,17730,0
|
|
20240923,152700,7759441100,17730,17730,17730,17730,0
|
|
20240923,152600,7759441100,17730,17730,17730,17730,0
|
|
20240923,152500,7759441100,17730,17730,17730,17730,0
|
|
20240923,152400,7759441100,17730,17730,17730,17730,0
|
|
20240923,152300,7759441100,17730,17730,17730,17730,0
|
|
20240923,152200,7759441100,17730,17730,17730,17730,0
|
|
20240923,152100,7759441100,17730,17730,17730,17730,0
|
|
20240923,152000,7759441100,17730,17730,17730,17730,0
|
|
20240923,151900,7759441100,17730,17740,17740,17720,1914
|
|
20240923,151800,7725506020,17740,17740,17760,17730,211
|
|
20240923,151700,7721764560,17730,17760,17760,17730,363
|
|
20240923,151600,7715324670,17720,17730,17740,17720,1173
|
|
20240923,151500,7694527290,17720,17740,17760,17720,3421
|
|
20240923,151400,7633868970,17740,17760,17760,17740,2222
|
|
20240923,151300,7594430200,17760,17760,17770,17750,258
|
|
20240923,151200,7589849840,17750,17780,17780,17750,1843
|
|
20240923,151100,7557109080,17790,17770,17790,17770,254
|
|
20240923,151000,7552592710,17790,17790,17790,17780,325
|
|
20240923,150900,7546813540,17800,17800,17800,17800,228
|
|
20240923,150800,7542755140,17800,17790,17800,17790,160
|
|
20240923,150700,7539907880,17780,17780,17780,17780,631
|
|
20240923,150600,7528688700,17790,17790,17800,17790,143
|
|
20240923,150500,7526143670,17790,17790,17790,17780,234
|
|
20240923,150400,7521981810,17790,17790,17790,17790,65
|
|
20240923,150300,7520825460,17790,17800,17800,17790,480
|
|
20240923,150200,7512286150,17800,17800,17800,17800,327
|
|
20240923,150100,7506465550,17800,17800,17800,17800,35
|
|
20240923,150000,7505842550,17800,17800,17800,17800,250
|
|
20240923,145900,7501392550,17800,17810,17810,17800,87
|
|
20240923,145800,7499843140,17830,17820,17830,17810,91
|
|
20240923,145700,7498221350,17810,17810,17810,17810,216
|
|
20240923,145600,7494374390,17800,17800,17800,17800,66
|
|
20240923,145500,7493199590,17790,17800,17800,17790,5
|
|
20240923,145400,7493110600,17800,17770,17800,17770,260
|
|
20240923,145300,7488487230,17790,17790,17790,17790,665
|
|
20240923,145200,7476656880,17770,17790,17790,17770,837
|
|
20240923,145100,7461778260,17790,17790,17790,17790,174
|
|
20240923,145000,7458682800,17790,17790,17790,17790,31
|
|
20240923,144900,7458131310,17790,17800,17800,17790,52
|
|
20240923,144800,7457205910,17800,17800,17800,17800,79
|
|
20240923,144700,7455799710,17800,17800,17800,17800,309
|
|
20240923,144600,7450299510,17800,17800,17800,17800,137
|
|
20240923,144500,7447860910,17800,17800,17810,17800,394
|
|
20240923,144400,7440845350,17800,17800,17810,17790,146
|
|
20240923,144300,7438246340,17810,17800,17810,17800,270
|
|
20240923,144200,7433438330,17810,17800,17810,17800,218
|
|
20240923,144100,7429557920,17800,17800,17800,17800,212
|
|
20240923,144000,7425784320,17800,17780,17800,17780,170
|
|
20240923,143900,7422759720,17780,17770,17780,17770,8
|
|
20240923,143800,7422617520,17770,17800,17800,17770,18
|
|
20240923,143700,7422297360,17770,17790,17790,17770,51
|
|
20240923,143600,7421390810,17800,17800,17800,17800,168
|
|
20240923,143500,7418400410,17800,17800,17800,17800,159
|
|
20240923,143400,7415570210,17800,17800,17800,17790,128
|
|
20240923,143300,7413291980,17790,17790,17790,17790,2
|
|
20240923,143200,7413256400,17800,17780,17800,17760,120
|
|
20240923,143100,7411123770,17770,17770,17770,17770,632
|
|
20240923,143000,7399893130,17760,17760,17760,17760,1582
|
|
20240923,142900,7371796810,17770,17760,17770,17760,160
|
|
20240923,142800,7368954920,17760,17770,17770,17760,64
|
|
20240923,142700,7367817650,17770,17770,17770,17760,659
|
|
20240923,142600,7356107330,17770,17780,17780,17770,65
|
|
20240923,142500,7354952060,17780,17780,17780,17770,239
|
|
20240923,142400,7350704740,17780,17800,17800,17780,1003
|
|
20240923,142300,7332867570,17800,17850,17860,17800,677
|
|
20240923,142200,7320814070,17850,17810,17850,17800,166
|
|
20240923,142100,7317851520,17850,17800,17850,17800,24
|
|
20240923,142000,7317424150,17800,17830,17850,17800,771
|
|
20240923,141900,7303687820,17850,17800,17850,17800,141
|
|
20240923,141800,7301174970,17800,17790,17800,17790,144
|
|
20240923,141700,7298611860,17790,17800,17800,17790,2732
|
|
20240923,141600,7250009430,17790,17840,17840,17790,8383
|
|
20240923,141500,7100708920,17850,17850,17850,17850,253
|
|
20240923,141400,7096192870,17850,17850,17850,17850,2
|
|
20240923,141300,7096157170,17870,17850,17870,17850,45
|
|
20240923,141200,7095353820,17870,17850,17870,17850,145
|
|
20240923,141100,7092763830,17870,17870,17870,17870,5
|
|
20240923,141000,7092674480,17860,17860,17860,17860,0
|
|
20240923,140900,7092674480,17860,17870,17870,17860,54
|
|
20240923,140800,7091709510,17850,17870,17870,17850,44
|
|
20240923,140700,7090923510,17870,17870,17870,17870,0
|
|
20240923,140600,7090923510,17870,17870,17870,17870,2
|
|
20240923,140500,7090887770,17870,17870,17870,17870,69
|
|
20240923,140400,7089654740,17870,17840,17870,17840,6
|
|
20240923,140300,7089547550,17870,17870,17870,17870,545
|
|
20240923,140200,7079808400,17880,17880,17880,17880,10
|
|
20240923,140100,7079629600,17870,17840,17870,17840,48
|
|
20240923,140000,7078772110,17870,17860,17870,17860,114
|
|
20240923,135900,7076734940,17850,17840,17850,17840,384
|
|
20240923,135800,7069881430,17840,17840,17840,17830,276
|
|
20240923,135700,7064957830,17840,17850,17850,17840,164
|
|
20240923,135600,7062030530,17850,17860,17860,17850,50
|
|
20240923,135500,7061137710,17870,17870,17870,17870,25
|
|
20240923,135400,7060690960,17880,17880,17880,17880,12
|
|
20240923,135300,7060476400,17880,17870,17880,17870,95
|
|
20240923,135200,7058778600,17870,17860,17870,17860,119
|
|
20240923,135100,7056652560,17860,17850,17860,17850,141
|
|
20240923,135000,7054135700,17840,17830,17840,17830,275
|
|
20240923,134900,7049231000,17830,17830,17840,17830,317
|
|
20240923,134800,7043578390,17840,17830,17840,17830,253
|
|
20240923,134700,7039066890,17820,17820,17820,17820,54
|
|
20240923,134600,7038104610,17820,17830,17830,17820,647
|
|
20240923,134500,7026570030,17830,17830,17840,17830,494
|
|
20240923,134400,7017761510,17830,17840,17840,17830,1097
|
|
20240923,134300,6998192180,17850,17860,17860,17840,1060
|
|
20240923,134200,6979265850,17860,17880,17880,17860,425
|
|
20240923,134100,6971673060,17870,17890,17890,17870,1132
|
|
20240923,134000,6951441060,17890,17880,17890,17870,211
|
|
20240923,133900,6947668700,17870,17890,17900,17870,1453
|
|
20240923,133800,6921677700,17900,17900,17910,17900,3317
|
|
20240923,133700,6862303300,17900,17910,17910,17900,314
|
|
20240923,133600,6856681010,17920,17920,17920,17910,651
|
|
20240923,133500,6845021580,17910,17920,17920,17910,580
|
|
20240923,133400,6834628360,17920,17910,17920,17910,66
|
|
20240923,133300,6833446290,17920,17930,17930,17920,1823
|
|
20240923,133200,6800771550,17930,17940,17940,17930,65
|
|
20240923,133100,6799605550,17950,17940,17950,17940,592
|
|
20240923,133000,6788985050,17930,17930,17930,17930,119
|
|
20240923,132900,6786851380,17930,17940,17940,17930,12
|
|
20240923,132800,6786636210,17940,17940,17940,17940,71
|
|
20240923,132700,6785362470,17940,17940,17940,17940,29
|
|
20240923,132600,6784842210,17940,17960,17970,17940,206
|
|
20240923,132500,6781144670,17950,17940,17950,17940,31
|
|
20240923,132400,6780588520,17940,17940,17950,17940,131
|
|
20240923,132300,6778238080,17990,17990,17990,17990,20
|
|
20240923,132200,6777878280,17990,17990,17990,17990,0
|
|
20240923,132100,6777878280,17990,17990,17990,17990,0
|
|
20240923,132000,6777878280,17990,17970,17990,17940,1320
|
|
20240923,131900,6754145070,17970,17940,17970,17940,771
|
|
20240923,131800,6740305700,17950,17950,17950,17950,0
|
|
20240923,131700,6740305700,17950,17940,17950,17940,16
|
|
20240923,131600,6740018650,17930,17940,17940,17930,748
|
|
20240923,131500,6726600250,17940,17950,17950,17940,596
|
|
20240923,131400,6715907880,17980,17980,17980,17980,32
|
|
20240923,131300,6715332520,17980,17980,17980,17970,303
|
|
20240923,131200,6709884590,17980,17950,17980,17940,3996
|
|
20240923,131100,6638190260,17950,17980,17980,17950,316
|
|
20240923,131000,6632517030,17980,17980,17980,17980,10
|
|
20240923,130900,6632337230,17980,17980,17980,17980,1
|
|
20240923,130800,6632319250,17940,17950,17950,17940,1507
|
|
20240923,130700,6605281590,17950,17950,17950,17950,12
|
|
20240923,130600,6605066190,17980,17960,17980,17960,6
|
|
20240923,130500,6604958350,17950,17940,17960,17940,303
|
|
20240923,130400,6599520530,17950,17940,17950,17940,273
|
|
20240923,130300,6594622870,17940,17940,17940,17940,120
|
|
20240923,130200,6592470070,17930,17930,17930,17930,10
|
|
20240923,130100,6592290770,17930,17940,17950,17930,1136
|
|
20240923,130000,6571918930,17950,17940,17950,17940,89
|
|
20240923,125900,6570321910,17950,17980,17980,17940,53
|
|
20240923,125800,6569370220,17990,17990,17990,17990,4
|
|
20240923,125700,6569298260,17990,17940,17990,17940,429
|
|
20240923,125600,6561588650,17940,17940,17940,17940,151
|
|
20240923,125500,6558879710,18000,18000,18000,17990,343
|
|
20240923,125400,6552705950,18000,17990,18000,17990,277
|
|
20240923,125300,6547719970,18000,17950,18000,17950,200
|
|
20240923,125200,6544120130,17940,17950,17950,17940,550
|
|
20240923,125100,6534248130,17930,17990,17990,17930,3953
|
|
20240923,125000,6463278070,17990,18000,18000,17990,282
|
|
20240923,124900,6458202370,18000,18000,18000,18000,56
|
|
20240923,124800,6457194370,18000,18000,18000,18000,43
|
|
20240923,124700,6456420370,18000,18020,18020,18000,1210
|
|
20240923,124600,6434638240,18050,18000,18050,18000,202
|
|
20240923,124500,6431002140,18000,18000,18000,18000,18
|
|
20240923,124400,6430678140,18000,18020,18020,18000,2400
|
|
20240923,124300,6387448760,18050,18040,18050,18020,115
|
|
20240923,124200,6385376130,18050,18020,18050,18020,914
|
|
20240923,124100,6368901650,18020,18020,18020,18020,100
|
|
20240923,124000,6367099650,18030,18020,18030,18020,151
|
|
20240923,123900,6364378120,18020,18020,18020,18020,171
|
|
20240923,123800,6361296700,18020,18040,18040,18020,1007
|
|
20240923,123700,6343145050,18040,18040,18040,18030,1474
|
|
20240923,123600,6316557380,18050,18050,18050,18050,105
|
|
20240923,123500,6314662130,18070,18050,18070,18050,362
|
|
20240923,123400,6308127880,18060,18070,18070,18060,124
|
|
20240923,123300,6305888370,18070,18060,18080,18060,422
|
|
20240923,123200,6298262900,18060,18080,18080,18060,275
|
|
20240923,123100,6293295130,18070,18080,18100,18070,598
|
|
20240923,123000,6282486310,18080,18120,18120,18080,792
|
|
20240923,122900,6268153860,18120,18120,18120,18090,1332
|
|
20240923,122800,6244044780,18090,18120,18120,18090,1358
|
|
20240923,122700,6219456200,18120,18100,18120,18100,8785
|
|
20240923,122600,6060424850,18100,18100,18100,18090,742
|
|
20240923,122500,6047001880,18090,18100,18100,18090,3070
|
|
20240923,122400,5991435910,18090,18100,18100,18090,125
|
|
20240923,122300,5989174510,18090,18100,18100,18090,676
|
|
20240923,122200,5976939010,18100,18080,18100,18080,986
|
|
20240923,122100,5959106400,18080,18090,18090,18080,691
|
|
20240923,122000,5946612120,18090,18100,18100,18090,928
|
|
20240923,121900,5929824580,18090,18080,18100,18080,1526
|
|
20240923,121800,5902218600,18080,18090,18090,18080,43
|
|
20240923,121700,5901440750,18090,18070,18100,18070,2137
|
|
20240923,121600,5862786580,18080,18090,18090,18080,753
|
|
20240923,121500,5849172000,18090,18090,18090,18090,186
|
|
20240923,121400,5845807260,18090,18100,18100,18090,247
|
|
20240923,121300,5841338730,18090,18090,18100,18090,443
|
|
20240923,121200,5833324560,18100,18080,18100,18080,1312
|
|
20240923,121100,5809590230,18090,18080,18090,18080,371
|
|
20240923,121000,5802879590,18080,18090,18100,18080,710
|
|
20240923,120900,5790030740,18090,18090,18100,18090,1400
|
|
20240923,120800,5764701520,18080,18080,18090,18080,776
|
|
20240923,120700,5750670340,18080,18070,18080,18070,56
|
|
20240923,120600,5749657970,18070,18080,18080,18070,45
|
|
20240923,120500,5748844740,18090,18090,18090,18080,34
|
|
20240923,120400,5748229890,18090,18070,18090,18070,1605
|
|
20240923,120300,5719205510,18070,18060,18070,18050,962
|
|
20240923,120200,5701833640,18060,18050,18060,18050,320
|
|
20240923,120100,5696057440,18060,18060,18060,18060,21
|
|
20240923,120000,5695678180,18060,18060,18070,18060,527
|
|
20240923,115900,5686160410,18060,18070,18070,18060,13
|
|
20240923,115800,5685925510,18070,18060,18070,18060,31
|
|
20240923,115700,5685365450,18060,18050,18060,18050,1189
|
|
20240923,115600,5663892120,18060,18060,18080,18060,1052
|
|
20240923,115500,5644892980,18080,18070,18080,18060,2158
|
|
20240923,115400,5605891830,18070,18070,18080,18070,730
|
|
20240923,115300,5592700710,18070,18070,18070,18070,255
|
|
20240923,115200,5588092860,18070,18070,18080,18060,264
|
|
20240923,115100,5583322440,18070,18060,18070,18060,33
|
|
20240923,115000,5582726260,18080,18070,18080,18060,76
|
|
20240923,114900,5581353100,18080,18060,18080,18060,65
|
|
20240923,114800,5580178160,18090,18070,18090,18060,1001
|
|
20240923,114700,5562075750,18050,18070,18070,18050,285
|
|
20240923,114600,5556929030,18070,18060,18070,18060,92
|
|
20240923,114500,5555266790,18060,18090,18090,18060,50
|
|
20240923,114400,5554363340,18090,18060,18090,18060,77
|
|
20240923,114300,5552970550,18060,18080,18100,18060,165
|
|
20240923,114200,5549987260,18090,18050,18090,18050,3532
|
|
20240923,114100,5486126660,18080,18060,18080,18050,112
|
|
20240923,114000,5484103330,18050,18060,18070,18050,403
|
|
20240923,113900,5476824550,18050,18060,18070,18050,330
|
|
20240923,113800,5470863970,18070,18050,18070,18040,846
|
|
20240923,113700,5455593800,18050,18020,18060,18020,366
|
|
20240923,113600,5448987020,18020,18040,18040,18020,626
|
|
20240923,113500,5437700350,18040,18030,18070,18030,433
|
|
20240923,113400,5429891820,18030,18030,18080,18030,2521
|
|
20240923,113300,5384319360,18030,18060,18070,18020,628
|
|
20240923,113200,5372996010,18060,18060,18070,18030,2161
|
|
20240923,113100,5333987650,18060,18040,18070,18040,1161
|
|
20240923,113000,5313030800,18040,18020,18040,18020,1859
|
|
20240923,112900,5279521990,18010,18030,18030,18010,761
|
|
20240923,112800,5265816340,18030,18020,18030,18010,594
|
|
20240923,112700,5255117260,18020,18020,18020,18020,54
|
|
20240923,112600,5254144180,18040,18030,18040,18020,722
|
|
20240923,112500,5241126990,18020,18030,18030,18020,224
|
|
20240923,112400,5237090380,18030,18020,18030,18020,83
|
|
20240923,112300,5235594560,18020,18020,18020,18020,73
|
|
20240923,112200,5234279100,18030,18020,18030,18020,11
|
|
20240923,112100,5234080840,18030,18020,18030,18010,40
|
|
20240923,112000,5233360040,18020,18030,18030,18020,146
|
|
20240923,111900,5230727740,18030,18030,18030,18020,80
|
|
20240923,111800,5229285440,18030,18050,18050,18010,75
|
|
20240923,111700,5227932230,18050,18010,18050,17980,3227
|
|
20240923,111600,5169771340,18010,17990,18010,17990,3069
|
|
20240923,111500,5114528180,17990,17990,18000,17990,1313
|
|
20240923,111400,5090906690,17990,17960,17990,17960,1977
|
|
20240923,111300,5055357350,17950,17950,17960,17950,855
|
|
20240923,111200,5040010080,17960,17950,17960,17950,283
|
|
20240923,111100,5034930210,17950,17960,17960,17950,188
|
|
20240923,111000,5031555510,17960,17960,17960,17960,46
|
|
20240923,110900,5030729350,17950,17970,17970,17950,370
|
|
20240923,110800,5024085690,17970,17970,17970,17960,656
|
|
20240923,110700,5012301730,17970,17960,17970,17960,679
|
|
20240923,110600,5000105440,17960,17960,17960,17960,600
|
|
20240923,110500,4989329440,17970,17960,17970,17960,133
|
|
20240923,110400,4986940500,17960,17970,17980,17960,173
|
|
20240923,110300,4983831890,17970,17980,17980,17970,204
|
|
20240923,110200,4980165010,17970,17980,17980,17970,232
|
|
20240923,110100,4975993660,17980,17990,17990,17960,330
|
|
20240923,110000,4970058030,17960,17990,17990,17960,46
|
|
20240923,105900,4969230970,17990,17950,17990,17950,387
|
|
20240923,105800,4962276360,17960,17950,17960,17950,62
|
|
20240923,105700,4961162910,17950,17960,17960,17950,194
|
|
20240923,105600,4957679260,17950,17950,17950,17950,336
|
|
20240923,105500,4951648060,17950,17950,17950,17950,1
|
|
20240923,105400,4951630110,17920,17930,17940,17920,1775
|
|
20240923,105300,4919815030,17950,17950,17950,17950,162
|
|
20240923,105200,4916907130,17950,17950,17950,17930,56
|
|
20240923,105100,4915902870,17950,17950,17950,17930,194
|
|
20240923,105000,4912422090,17950,17960,17960,17950,120
|
|
20240923,104900,4910267890,17950,17930,17950,17910,196
|
|
20240923,104800,4906753390,17950,17950,17950,17940,280
|
|
20240923,104700,4901728390,17950,17950,17950,17950,190
|
|
20240923,104600,4898317890,17950,17950,17950,17950,4
|
|
20240923,104500,4898246090,17940,17950,17950,17940,48
|
|
20240923,104400,4897384750,17940,17940,17940,17940,59
|
|
20240923,104300,4896326290,17940,17920,17940,17910,293
|
|
20240923,104200,4891076100,17910,17920,17940,17910,368
|
|
20240923,104100,4884483470,17920,17920,17940,17920,260
|
|
20240923,104000,4879824170,17940,17920,17950,17920,308
|
|
20240923,103900,4874301210,17920,17950,17950,17920,710
|
|
20240923,103800,4861567150,17960,18000,18000,17960,940
|
|
20240923,103700,4844672250,18000,18000,18000,17970,371
|
|
20240923,103600,4837995770,18000,17960,18000,17960,125
|
|
20240923,103500,4835746170,18000,17970,18010,17960,370
|
|
20240923,103400,4829095260,17970,18010,18020,17970,1080
|
|
20240923,103300,4809650950,18000,18000,18020,18000,11102
|
|
20240923,103200,4609789450,18000,17960,18000,17960,2066
|
|
20240923,103100,4572655680,17950,17960,17970,17950,421
|
|
20240923,103000,4565095040,17960,17970,17970,17960,229
|
|
20240923,102900,4560979920,17950,17960,17990,17950,3524
|
|
20240923,102800,4497616820,17960,17930,17960,17930,1644
|
|
20240923,102700,4468106290,17930,17960,17960,17930,450
|
|
20240923,102600,4460036260,17960,17960,17960,17960,32
|
|
20240923,102500,4459461540,17950,17920,17950,17920,2840
|
|
20240923,102400,4408510800,17900,17870,17900,17870,70
|
|
20240923,102300,4407258100,17860,17910,17940,17860,614
|
|
20240923,102200,4396260730,17900,17870,17900,17840,1172
|
|
20240923,102100,4375295310,17870,17840,17870,17840,953
|
|
20240923,102000,4358285300,17840,17870,17870,17840,123
|
|
20240923,101900,4356088420,17880,17890,17900,17880,589
|
|
20240923,101800,4345551440,17880,17840,17880,17840,531
|
|
20240923,101700,4336066580,17840,17870,17870,17840,695
|
|
20240923,101600,4323667750,17840,17840,17840,17840,306
|
|
20240923,101500,4318208710,17870,17840,17900,17840,1774
|
|
20240923,101400,4286498650,17870,17840,17880,17840,1026
|
|
20240923,101300,4268164260,17900,17820,17900,17820,1035
|
|
20240923,101200,4249672580,17820,17820,17830,17810,2374
|
|
20240923,101100,4207358300,17810,17830,17830,17810,1650
|
|
20240923,101000,4177951900,17830,17850,17850,17830,1803
|
|
20240923,100900,4145802190,17850,17850,17890,17850,533
|
|
20240923,100800,4136282280,17840,17890,17890,17840,365
|
|
20240923,100700,4129770430,17890,17880,17890,17830,3440
|
|
20240923,100600,4068347250,17880,17870,17890,17870,683
|
|
20240923,100500,4056137340,17870,17860,17870,17860,232
|
|
20240923,100400,4051992670,17870,17870,17880,17860,649
|
|
20240923,100300,4040394980,17880,17890,17890,17880,334
|
|
20240923,100200,4034421250,17890,17890,17890,17880,31
|
|
20240923,100100,4033866820,17880,17880,17890,17860,323
|
|
20240923,100000,4028096220,17860,17840,17880,17840,607
|
|
20240923,095900,4017250390,17840,17840,17860,17830,572
|
|
20240923,095800,4007044520,17840,17840,17840,17830,4077
|
|
20240923,095700,3934324410,17840,17860,17870,17840,1608
|
|
20240923,095600,3905623640,17860,17880,17890,17860,2494
|
|
20240923,095500,3861052610,17880,17910,17910,17880,927
|
|
20240923,095400,3844467610,17890,17900,17910,17890,530
|
|
20240923,095300,3834982650,17900,17910,17920,17900,806
|
|
20240923,095200,3820548430,17910,17920,17920,17910,484
|
|
20240923,095100,3811875820,17920,17960,17970,17900,1397
|
|
20240923,095000,3786828170,17970,17990,17990,17950,1710
|
|
20240923,094900,3756105740,18000,17990,18000,17960,2529
|
|
20240923,094800,3710628740,17990,17990,18000,17980,1306
|
|
20240923,094700,3687133480,17990,17970,17990,17970,2877
|
|
20240923,094600,3635411960,17970,17960,17970,17930,1443
|
|
20240923,094500,3609495950,17960,17910,17960,17900,3658
|
|
20240923,094400,3543953540,17910,17930,17930,17900,3330
|
|
20240923,094300,3484312530,17930,17940,17950,17920,2069
|
|
20240923,094200,3447210990,17950,17930,17950,17920,653
|
|
20240923,094100,3435502710,17920,17950,17960,17920,617
|
|
20240923,094000,3424435510,17960,17920,17960,17920,1006
|
|
20240923,093900,3406386060,17950,17920,17950,17910,1219
|
|
20240923,093800,3384546470,17910,17900,17980,17900,2718
|
|
20240923,093700,3335769200,17900,17910,17950,17900,2149
|
|
20240923,093600,3297266530,17900,17920,17930,17900,2470
|
|
20240923,093500,3253032950,17920,17920,17950,17920,2008
|
|
20240923,093400,3217004690,17950,17900,17950,17900,1714
|
|
20240923,093300,3186244260,17900,17910,17950,17890,520
|
|
20240923,093200,3176935110,17900,17990,17990,17900,3325
|
|
20240923,093100,3117375880,17930,18000,18000,17930,5236
|
|
20240923,093000,3023267160,18000,18000,18000,17960,3139
|
|
20240923,092900,2966825690,18010,18010,18020,17980,4537
|
|
20240923,092800,2885154880,18010,18010,18010,18000,647
|
|
20240923,092700,2873502420,18010,17990,18020,17950,6151
|
|
20240923,092600,2762910420,18000,18010,18030,17970,8464
|
|
20240923,092500,2610513960,18020,18090,18100,18010,3016
|
|
20240923,092400,2556113730,18050,18030,18100,18010,5556
|
|
20240923,092300,2455843520,18040,18150,18190,18010,8640
|
|
20240923,092200,2299354530,18160,18060,18190,18060,19874
|
|
20240923,092100,1939114990,18070,17890,18070,17870,22049
|
|
20240923,092000,1542799370,17890,17860,17890,17810,4736
|
|
20240923,091900,1458181570,17850,17790,17850,17780,3242
|
|
20240923,091800,1400382220,17790,17810,17840,17780,3123
|
|
20240923,091700,1344799380,17810,17780,17810,17780,3285
|
|
20240923,091600,1286333570,17740,17720,17750,17700,2241
|
|
20240923,091500,1246600050,17740,17690,17740,17680,4060
|
|
20240923,091400,1174765050,17690,17810,17820,17690,4245
|
|
20240923,091300,1099464970,17810,17800,17830,17800,791
|
|
20240923,091200,1085369960,17800,17820,17840,17760,1470
|
|
20240923,091100,1059228750,17820,17830,17850,17820,830
|
|
20240923,091000,1044425400,17830,17730,17840,17730,5382
|
|
20240923,090900,948694610,17730,17690,17730,17690,287
|
|
20240923,090800,943612610,17690,17750,17760,17680,7138
|
|
20240923,090700,817190570,17760,17800,17800,17750,2110
|
|
20240923,090600,779700730,17760,17760,17800,17730,1374
|
|
20240923,090500,755308510,17750,17760,17760,17700,4297
|
|
20240923,090400,679152660,17750,17870,17890,17750,6409
|
|
20240923,090300,564795030,17870,17760,17880,17760,5525
|
|
20240923,090200,466361780,17800,17780,17870,17740,9326
|
|
20240923,090100,300414920,17810,17730,17830,17730,6485
|
|
20240923,090000,185160710,17730,17780,17780,17710,10420
|