630 lines
34 KiB
CSV
630 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,192700,10299458350,19810,19810,19810,19810,3622
|
|
20240905,192600,10299458350,19810,19810,19810,19810,0
|
|
20240905,192500,10299458350,19810,19810,19810,19810,0
|
|
20240905,192400,10299458350,19810,19810,19810,19810,0
|
|
20240905,192300,10299458350,19810,19810,19810,19810,0
|
|
20240905,192200,10299458350,19810,19810,19810,19810,0
|
|
20240905,192100,10299458350,19810,19810,19810,19810,0
|
|
20240905,192000,10299458350,19810,19810,19810,19810,0
|
|
20240905,191900,10299458350,19810,19810,19810,19810,0
|
|
20240905,191800,10299458350,19810,19810,19810,19810,0
|
|
20240905,191700,10299458350,19810,19810,19810,19810,0
|
|
20240905,191600,10299458350,19810,19810,19810,19810,0
|
|
20240905,191500,10299458350,19810,19810,19810,19810,0
|
|
20240905,191400,10299458350,19810,19810,19810,19810,0
|
|
20240905,191300,10299458350,19810,19810,19810,19810,0
|
|
20240905,191200,10299458350,19810,19810,19810,19810,0
|
|
20240905,191100,10299458350,19810,19810,19810,19810,0
|
|
20240905,191000,10299458350,19810,19810,19810,19810,0
|
|
20240905,190900,10299458350,19810,19810,19810,19810,0
|
|
20240905,190800,10299458350,19810,19810,19810,19810,0
|
|
20240905,190700,10299458350,19810,19810,19810,19810,0
|
|
20240905,190600,10299458350,19810,19810,19810,19810,0
|
|
20240905,190500,10299458350,19810,19810,19810,19810,0
|
|
20240905,190400,10299458350,19810,19810,19810,19810,0
|
|
20240905,190300,10299458350,19810,19810,19810,19810,0
|
|
20240905,190200,10299458350,19810,19810,19810,19810,0
|
|
20240905,190100,10299458350,19810,19810,19810,19810,0
|
|
20240905,190000,10299458350,19810,19810,19810,19810,0
|
|
20240905,185900,10299458350,19810,19810,19810,19810,0
|
|
20240905,185800,10299458350,19810,19810,19810,19810,0
|
|
20240905,185700,10299458350,19810,19810,19810,19810,3622
|
|
20240905,185600,10299458350,19810,19810,19810,19810,0
|
|
20240905,185500,10299458350,19810,19810,19810,19810,0
|
|
20240905,185400,10299458350,19810,19810,19810,19810,0
|
|
20240905,185300,10299458350,19810,19810,19810,19810,0
|
|
20240905,185200,10299458350,19810,19810,19810,19810,0
|
|
20240905,185100,10299458350,19810,19810,19810,19810,0
|
|
20240905,185000,10299458350,19810,19810,19810,19810,0
|
|
20240905,184900,10299458350,19810,19810,19810,19810,0
|
|
20240905,184800,10299458350,19810,19810,19810,19810,0
|
|
20240905,184700,10299458350,19810,19810,19810,19810,0
|
|
20240905,184600,10299458350,19810,19810,19810,19810,0
|
|
20240905,184500,10299458350,19810,19810,19810,19810,0
|
|
20240905,184400,10299458350,19810,19810,19810,19810,0
|
|
20240905,184300,10299458350,19810,19810,19810,19810,0
|
|
20240905,184200,10299458350,19810,19810,19810,19810,0
|
|
20240905,184100,10299458350,19810,19810,19810,19810,0
|
|
20240905,184000,10299458350,19810,19810,19810,19810,0
|
|
20240905,183900,10299458350,19810,19810,19810,19810,0
|
|
20240905,183800,10299458350,19810,19810,19810,19810,0
|
|
20240905,183700,10299458350,19810,19810,19810,19810,0
|
|
20240905,183600,10299458350,19810,19810,19810,19810,0
|
|
20240905,183500,10299458350,19810,19810,19810,19810,0
|
|
20240905,183400,10299458350,19810,19810,19810,19810,0
|
|
20240905,183300,10299458350,19810,19810,19810,19810,0
|
|
20240905,183200,10299458350,19810,19810,19810,19810,0
|
|
20240905,183100,10299458350,19810,19810,19810,19810,0
|
|
20240905,183000,10299458350,19810,19810,19810,19810,0
|
|
20240905,182900,10299458350,19810,19810,19810,19810,0
|
|
20240905,182800,10299458350,19810,19810,19810,19810,0
|
|
20240905,182700,10299458350,19810,19810,19810,19810,3622
|
|
20240905,182600,10299458350,19810,19810,19810,19810,0
|
|
20240905,182500,10299458350,19810,19810,19810,19810,0
|
|
20240905,182400,10299458350,19810,19810,19810,19810,0
|
|
20240905,182300,10299458350,19810,19810,19810,19810,0
|
|
20240905,182200,10299458350,19810,19810,19810,19810,0
|
|
20240905,182100,10299458350,19810,19810,19810,19810,0
|
|
20240905,182000,10299458350,19810,19810,19810,19810,0
|
|
20240905,181900,10299458350,19810,19810,19810,19810,0
|
|
20240905,181800,10299458350,19810,19810,19810,19810,0
|
|
20240905,181700,10299458350,19810,19810,19810,19810,0
|
|
20240905,181600,10299458350,19810,19810,19810,19810,0
|
|
20240905,181500,10299458350,19810,19810,19810,19810,0
|
|
20240905,181400,10299458350,19810,19810,19810,19810,0
|
|
20240905,181300,10299458350,19810,19810,19810,19810,0
|
|
20240905,181200,10299458350,19810,19810,19810,19810,0
|
|
20240905,181100,10299458350,19810,19810,19810,19810,0
|
|
20240905,181000,10299458350,19810,19810,19810,19810,0
|
|
20240905,180900,10299458350,19810,19810,19810,19810,0
|
|
20240905,180800,10299458350,19810,19810,19810,19810,0
|
|
20240905,180700,10299458350,19810,19810,19810,19810,0
|
|
20240905,180600,10299458350,19810,19810,19810,19810,0
|
|
20240905,180500,10299458350,19810,19810,19810,19810,0
|
|
20240905,180400,10299458350,19810,19810,19810,19810,0
|
|
20240905,180300,10299458350,19810,19810,19810,19810,0
|
|
20240905,180200,10299458350,19810,19810,19810,19810,0
|
|
20240905,180100,10299458350,19810,19810,19810,19810,0
|
|
20240905,180000,10299458350,19810,19810,19810,19810,0
|
|
20240905,175900,10299458350,19810,19810,19810,19810,0
|
|
20240905,175800,10299458350,19810,19810,19810,19810,0
|
|
20240905,175700,10299458350,19810,19810,19810,19810,3622
|
|
20240905,175600,10299458350,19810,19810,19810,19810,0
|
|
20240905,175500,10299458350,19810,19810,19810,19810,0
|
|
20240905,175400,10299458350,19810,19810,19810,19810,0
|
|
20240905,175300,10299458350,19810,19810,19810,19810,0
|
|
20240905,175200,10299458350,19810,19810,19810,19810,0
|
|
20240905,175100,10299458350,19810,19810,19810,19810,0
|
|
20240905,175000,10299458350,19810,19810,19810,19810,0
|
|
20240905,174900,10299458350,19810,19810,19810,19810,0
|
|
20240905,174800,10299458350,19810,19810,19810,19810,0
|
|
20240905,174700,10299458350,19810,19810,19810,19810,0
|
|
20240905,174600,10299458350,19810,19810,19810,19810,0
|
|
20240905,174500,10299458350,19810,19810,19810,19810,0
|
|
20240905,174400,10299458350,19810,19810,19810,19810,0
|
|
20240905,174300,10299458350,19810,19810,19810,19810,0
|
|
20240905,174200,10299458350,19810,19810,19810,19810,0
|
|
20240905,174100,10299458350,19810,19810,19810,19810,0
|
|
20240905,174000,10299458350,19810,19810,19810,19810,0
|
|
20240905,173900,10299458350,19810,19810,19810,19810,0
|
|
20240905,173800,10299458350,19810,19810,19810,19810,0
|
|
20240905,173700,10299458350,19810,19810,19810,19810,0
|
|
20240905,173600,10299458350,19810,19810,19810,19810,0
|
|
20240905,173500,10299458350,19810,19810,19810,19810,0
|
|
20240905,173400,10299458350,19810,19810,19810,19810,0
|
|
20240905,173300,10299458350,19810,19810,19810,19810,0
|
|
20240905,173200,10299458350,19810,19810,19810,19810,0
|
|
20240905,173100,10299458350,19810,19810,19810,19810,0
|
|
20240905,173000,10299458350,19810,19810,19810,19810,0
|
|
20240905,172900,10299458350,19810,19810,19810,19810,0
|
|
20240905,172800,10299458350,19810,19810,19810,19810,0
|
|
20240905,172700,10299458350,19810,19810,19810,19810,3622
|
|
20240905,172600,10299458350,19810,19810,19810,19810,0
|
|
20240905,172500,10299458350,19810,19810,19810,19810,0
|
|
20240905,172400,10299458350,19810,19810,19810,19810,0
|
|
20240905,172300,10299458350,19810,19810,19810,19810,0
|
|
20240905,172200,10299458350,19810,19810,19810,19810,0
|
|
20240905,172100,10299458350,19810,19810,19810,19810,0
|
|
20240905,172000,10299458350,19810,19810,19810,19810,0
|
|
20240905,171900,10299458350,19810,19810,19810,19810,0
|
|
20240905,171800,10299458350,19810,19810,19810,19810,0
|
|
20240905,171700,10299458350,19810,19810,19810,19810,0
|
|
20240905,171600,10299458350,19810,19810,19810,19810,0
|
|
20240905,171500,10299458350,19810,19810,19810,19810,0
|
|
20240905,171400,10299458350,19810,19810,19810,19810,0
|
|
20240905,171300,10299458350,19810,19810,19810,19810,0
|
|
20240905,171200,10299458350,19810,19810,19810,19810,0
|
|
20240905,171100,10299458350,19810,19810,19810,19810,0
|
|
20240905,171000,10299458350,19810,19810,19810,19810,0
|
|
20240905,170900,10299458350,19810,19810,19810,19810,0
|
|
20240905,170800,10299458350,19810,19810,19810,19810,0
|
|
20240905,170700,10299458350,19810,19810,19810,19810,0
|
|
20240905,170600,10299458350,19810,19810,19810,19810,0
|
|
20240905,170500,10299458350,19810,19810,19810,19810,0
|
|
20240905,170400,10299458350,19810,19810,19810,19810,0
|
|
20240905,170300,10299458350,19810,19810,19810,19810,0
|
|
20240905,170200,10299458350,19810,19810,19810,19810,0
|
|
20240905,170100,10299458350,19810,19810,19810,19810,0
|
|
20240905,170000,10299458350,19810,19810,19810,19810,0
|
|
20240905,165900,10299458350,19810,19810,19810,19810,0
|
|
20240905,165800,10299458350,19810,19810,19810,19810,0
|
|
20240905,165700,10299458350,19810,19810,19810,19810,3622
|
|
20240905,165600,10299458350,19810,19810,19810,19810,0
|
|
20240905,165500,10299458350,19810,19810,19810,19810,0
|
|
20240905,165400,10299458350,19810,19810,19810,19810,0
|
|
20240905,165300,10299458350,19810,19810,19810,19810,0
|
|
20240905,165200,10299458350,19810,19810,19810,19810,0
|
|
20240905,165100,10299458350,19810,19810,19810,19810,0
|
|
20240905,165000,10299458350,19810,19810,19810,19810,0
|
|
20240905,164900,10299458350,19810,19810,19810,19810,0
|
|
20240905,164800,10299458350,19810,19810,19810,19810,0
|
|
20240905,164700,10299458350,19810,19810,19810,19810,0
|
|
20240905,164600,10299458350,19810,19810,19810,19810,0
|
|
20240905,164500,10299458350,19810,19810,19810,19810,0
|
|
20240905,164400,10299458350,19810,19810,19810,19810,0
|
|
20240905,164300,10299458350,19810,19810,19810,19810,0
|
|
20240905,164200,10299458350,19810,19810,19810,19810,0
|
|
20240905,164100,10299458350,19810,19810,19810,19810,0
|
|
20240905,164000,10299458350,19810,19810,19810,19810,0
|
|
20240905,163900,10299458350,19810,19810,19810,19810,0
|
|
20240905,163800,10299458350,19810,19810,19810,19810,0
|
|
20240905,163700,10299458350,19810,19810,19810,19810,0
|
|
20240905,163600,10299458350,19810,19810,19810,19810,0
|
|
20240905,163500,10299458350,19810,19810,19810,19810,0
|
|
20240905,163400,10299458350,19810,19810,19810,19810,0
|
|
20240905,163300,10299458350,19810,19810,19810,19810,0
|
|
20240905,163200,10299458350,19810,19810,19810,19810,0
|
|
20240905,163100,10299458350,19810,19810,19810,19810,0
|
|
20240905,163000,10299458350,19810,19810,19810,19810,0
|
|
20240905,162900,10299458350,19810,19810,19810,19810,0
|
|
20240905,162800,10299458350,19810,19810,19810,19810,0
|
|
20240905,162700,10299458350,19810,19810,19810,19810,3622
|
|
20240905,162600,10299458350,19810,19810,19810,19810,0
|
|
20240905,162500,10299458350,19810,19810,19810,19810,0
|
|
20240905,162400,10299458350,19810,19810,19810,19810,0
|
|
20240905,162300,10299458350,19810,19810,19810,19810,0
|
|
20240905,162200,10299458350,19810,19810,19810,19810,0
|
|
20240905,162100,10299458350,19810,19810,19810,19810,0
|
|
20240905,162000,10299458350,19810,19810,19810,19810,0
|
|
20240905,161900,10299458350,19810,19810,19810,19810,0
|
|
20240905,161800,10299458350,19810,19810,19810,19810,0
|
|
20240905,161700,10299458350,19810,19810,19810,19810,0
|
|
20240905,161600,10299458350,19810,19810,19810,19810,0
|
|
20240905,161500,10299458350,19810,19810,19810,19810,0
|
|
20240905,161400,10299458350,19810,19810,19810,19810,0
|
|
20240905,161300,10299458350,19810,19810,19810,19810,0
|
|
20240905,161200,10299458350,19810,19810,19810,19810,0
|
|
20240905,161100,10299458350,19810,19810,19810,19810,0
|
|
20240905,161000,10299458350,19810,19810,19810,19810,0
|
|
20240905,160900,10299458350,19810,19810,19810,19810,0
|
|
20240905,160800,10299458350,19810,19810,19810,19810,0
|
|
20240905,160700,10299458350,19810,19810,19810,19810,0
|
|
20240905,160600,10299458350,19810,19810,19810,19810,0
|
|
20240905,160500,10299458350,19810,19810,19810,19810,0
|
|
20240905,160400,10299458350,19810,19810,19810,19810,0
|
|
20240905,160300,10299458350,19810,19810,19810,19810,0
|
|
20240905,160200,10299458350,19810,19810,19810,19810,0
|
|
20240905,160100,10299458350,19810,19810,19810,19810,0
|
|
20240905,160000,10299458350,19810,19810,19810,19810,0
|
|
20240905,155900,10299458350,19810,19810,19810,19810,0
|
|
20240905,155800,10299458350,19810,19810,19810,19810,0
|
|
20240905,155700,10299458350,19810,19810,19810,19810,3622
|
|
20240905,155600,10299458350,19810,19810,19810,19810,0
|
|
20240905,155500,10299458350,19810,19810,19810,19810,0
|
|
20240905,155400,10299458350,19810,19810,19810,19810,0
|
|
20240905,155300,10299458350,19810,19810,19810,19810,0
|
|
20240905,155200,10299458350,19810,19810,19810,19810,0
|
|
20240905,155100,10299458350,19810,19810,19810,19810,0
|
|
20240905,155000,10299458350,19810,19810,19810,19810,0
|
|
20240905,154900,10299458350,19810,19810,19810,19810,0
|
|
20240905,154800,10299458350,19810,19810,19810,19810,0
|
|
20240905,154700,10299458350,19810,19810,19810,19810,0
|
|
20240905,154600,10299458350,19810,19810,19810,19810,0
|
|
20240905,154500,10299458350,19810,19810,19810,19810,0
|
|
20240905,154400,10299458350,19810,19810,19810,19810,0
|
|
20240905,154300,10299458350,19810,19810,19810,19810,0
|
|
20240905,154200,10299458350,19810,19810,19810,19810,0
|
|
20240905,154100,10299458350,19810,19810,19810,19810,0
|
|
20240905,154000,10299458350,19810,19810,19810,19810,0
|
|
20240905,153900,10299458350,19810,19810,19810,19810,0
|
|
20240905,153800,10299458350,19810,19810,19810,19810,0
|
|
20240905,153700,10299458350,19810,19810,19810,19810,0
|
|
20240905,153600,10299458350,19810,19810,19810,19810,0
|
|
20240905,153500,10299458350,19810,19810,19810,19810,0
|
|
20240905,153400,10299458350,19810,19810,19810,19810,0
|
|
20240905,153300,10299458350,19810,19810,19810,19810,0
|
|
20240905,153200,10299458350,19810,19810,19810,19810,0
|
|
20240905,153100,10299458350,19810,19810,19810,19810,0
|
|
20240905,153000,10299458350,19810,19810,19810,19810,3622
|
|
20240905,152900,10227706530,19810,19810,19810,19810,0
|
|
20240905,152800,10227706530,19810,19810,19810,19810,0
|
|
20240905,152700,10227706530,19810,19810,19810,19810,0
|
|
20240905,152600,10227706530,19810,19810,19810,19810,0
|
|
20240905,152500,10227706530,19810,19810,19810,19810,0
|
|
20240905,152400,10227706530,19810,19810,19810,19810,0
|
|
20240905,152300,10227706530,19810,19810,19810,19810,0
|
|
20240905,152200,10227706530,19810,19810,19810,19810,0
|
|
20240905,152100,10227706530,19810,19810,19810,19810,0
|
|
20240905,152000,10227706530,19810,19810,19810,19810,0
|
|
20240905,151900,10227706530,19810,19790,19810,19780,4285
|
|
20240905,151800,10142890340,19800,19790,19800,19790,489
|
|
20240905,151700,10133210700,19790,19770,19790,19770,2091
|
|
20240905,151600,10091848650,19760,19770,19770,19750,1406
|
|
20240905,151500,10064065680,19770,19760,19780,19760,541
|
|
20240905,151400,10053372130,19750,19770,19780,19750,735
|
|
20240905,151300,10038844960,19770,19770,19770,19770,1135
|
|
20240905,151200,10016406010,19760,19760,19760,19750,644
|
|
20240905,151100,10003685490,19760,19770,19780,19760,536
|
|
20240905,151000,9993090170,19770,19730,19770,19730,279
|
|
20240905,150900,9987576500,19770,19780,19780,19730,634
|
|
20240905,150800,9975040540,19780,19780,19780,19770,483
|
|
20240905,150700,9965487540,19770,19730,19770,19730,469
|
|
20240905,150600,9956231050,19730,19700,19730,19700,364
|
|
20240905,150500,9949054790,19710,19690,19710,19690,281
|
|
20240905,150400,9943517470,19680,19670,19680,19670,328
|
|
20240905,150300,9937064470,19670,19670,19680,19670,271
|
|
20240905,150200,9931733890,19680,19680,19680,19680,107
|
|
20240905,150100,9929628130,19680,19690,19690,19670,216
|
|
20240905,150000,9925378750,19690,19730,19730,19690,2078
|
|
20240905,145900,9884413210,19730,19730,19730,19730,954
|
|
20240905,145800,9865590790,19720,19720,19720,19720,364
|
|
20240905,145700,9858412710,19720,19730,19730,19720,345
|
|
20240905,145600,9851608380,19740,19710,19740,19710,62
|
|
20240905,145500,9850384630,19710,19800,19800,19710,714
|
|
20240905,145400,9836258270,19800,19730,19800,19730,646
|
|
20240905,145300,9823480770,19710,19700,19710,19700,50
|
|
20240905,145200,9822495370,19700,19680,19700,19680,636
|
|
20240905,145100,9809970760,19680,19700,19700,19680,508
|
|
20240905,145000,9799968830,19700,19700,19730,19690,410
|
|
20240905,144900,9791889790,19700,19710,19710,19700,137
|
|
20240905,144800,9789190750,19700,19700,19700,19700,364
|
|
20240905,144700,9782019950,19730,19730,19730,19690,329
|
|
20240905,144600,9775535400,19740,19740,19740,19730,487
|
|
20240905,144500,9765923960,19750,19730,19760,19730,278
|
|
20240905,144400,9760434490,19730,19730,19730,19720,332
|
|
20240905,144300,9753885230,19730,19730,19750,19730,213
|
|
20240905,144200,9749681720,19730,19750,19750,19730,120
|
|
20240905,144100,9747312750,19750,19780,19790,19750,486
|
|
20240905,144000,9737710030,19780,19760,19780,19750,392
|
|
20240905,143900,9729959240,19760,19740,19760,19700,696
|
|
20240905,143800,9716219340,19740,19710,19740,19710,317
|
|
20240905,143700,9709965510,19710,19720,19730,19710,342
|
|
20240905,143600,9703220530,19730,19730,19730,19730,179
|
|
20240905,143500,9699688860,19700,19730,19730,19700,150
|
|
20240905,143400,9696731450,19730,19730,19730,19700,434
|
|
20240905,143300,9688175090,19730,19690,19740,19690,983
|
|
20240905,143200,9668799130,19680,19630,19680,19630,356
|
|
20240905,143100,9661795710,19670,19670,19680,19620,505
|
|
20240905,143000,9651872650,19620,19630,19640,19620,248
|
|
20240905,142900,9647002450,19600,19610,19630,19600,533
|
|
20240905,142800,9636548780,19610,19610,19620,19610,389
|
|
20240905,142700,9628920210,19610,19610,19630,19610,351
|
|
20240905,142600,9622035740,19610,19630,19680,19610,602
|
|
20240905,142500,9610211870,19620,19630,19630,19620,638
|
|
20240905,142400,9597691110,19630,19660,19660,19630,151
|
|
20240905,142300,9594723170,19660,19670,19670,19660,72
|
|
20240905,142200,9593307610,19660,19680,19690,19660,433
|
|
20240905,142100,9584785160,19680,19670,19690,19670,238
|
|
20240905,142000,9580103130,19690,19660,19690,19660,214
|
|
20240905,141900,9575894510,19670,19670,19670,19670,3
|
|
20240905,141800,9575835500,19610,19610,19610,19600,606
|
|
20240905,141700,9563952290,19690,19670,19690,19610,29
|
|
20240905,141600,9563382900,19680,19610,19680,19600,299
|
|
20240905,141500,9557521480,19610,19650,19690,19600,487
|
|
20240905,141400,9547938900,19700,19630,19700,19630,915
|
|
20240905,141300,9529946480,19600,19630,19630,19600,198
|
|
20240905,141200,9526064620,19640,19630,19640,19630,212
|
|
20240905,141100,9521901700,19640,19550,19650,19540,873
|
|
20240905,141000,9504829250,19540,19640,19650,19540,305
|
|
20240905,140900,9498849340,19650,19650,19660,19520,146
|
|
20240905,140800,9495991950,19580,19570,19650,19500,1344
|
|
20240905,140700,9469673190,19570,19500,19580,19490,1743
|
|
20240905,140600,9435675610,19500,19520,19530,19500,2472
|
|
20240905,140500,9387445020,19520,19560,19560,19510,2720
|
|
20240905,140400,9334304100,19560,19620,19620,19560,1624
|
|
20240905,140300,9302480960,19630,19660,19670,19630,507
|
|
20240905,140200,9292518200,19640,19610,19670,19600,793
|
|
20240905,140100,9276963210,19610,19690,19700,19600,4741
|
|
20240905,140000,9183920890,19660,19670,19680,19660,327
|
|
20240905,135900,9177488450,19680,19690,19690,19670,287
|
|
20240905,135800,9171840830,19690,19700,19710,19690,167
|
|
20240905,135700,9168549520,19720,19720,19730,19710,115
|
|
20240905,135600,9166282770,19750,19750,19760,19700,369
|
|
20240905,135500,9159000910,19680,19750,19750,19680,110
|
|
20240905,135400,9156831440,19750,19740,19750,19740,205
|
|
20240905,135300,9152782740,19750,19740,19750,19720,43
|
|
20240905,135200,9151933970,19750,19730,19750,19730,20
|
|
20240905,135100,9151539170,19730,19740,19740,19690,288
|
|
20240905,135000,9145855810,19740,19670,19740,19660,2452
|
|
20240905,134900,9097561560,19670,19690,19690,19650,395
|
|
20240905,134800,9089797190,19690,19690,19690,19690,193
|
|
20240905,134700,9085997020,19690,19660,19690,19650,1267
|
|
20240905,134600,9061087570,19670,19670,19670,19660,479
|
|
20240905,134500,9051669100,19670,19690,19700,19670,1070
|
|
20240905,134400,9030605010,19690,19690,19690,19690,17
|
|
20240905,134300,9030270280,19690,19690,19690,19690,9
|
|
20240905,134200,9030093070,19690,19700,19700,19690,109
|
|
20240905,134100,9027946630,19690,19750,19750,19690,30
|
|
20240905,134000,9027355810,19750,19750,19750,19690,479
|
|
20240905,133900,9017900180,19750,19750,19750,19750,102
|
|
20240905,133800,9015885680,19690,19700,19760,19690,133
|
|
20240905,133700,9013265370,19760,19750,19760,19690,189
|
|
20240905,133600,9009542170,19780,19750,19790,19750,525
|
|
20240905,133500,8999165680,19750,19740,19750,19700,322
|
|
20240905,133400,8992810360,19730,19720,19730,19690,587
|
|
20240905,133300,8981248460,19690,19730,19740,19690,979
|
|
20240905,133200,8961952930,19730,19740,19740,19730,268
|
|
20240905,133100,8956662870,19740,19750,19750,19740,448
|
|
20240905,133000,8947818120,19750,19790,19800,19750,956
|
|
20240905,132900,8928906930,19790,19780,19790,19760,600
|
|
20240905,132800,8917046080,19790,19800,19800,19790,252
|
|
20240905,132700,8912057450,19800,19830,19830,19800,99
|
|
20240905,132600,8910096380,19890,19890,19890,19890,0
|
|
20240905,132500,8910096380,19890,19880,19890,19820,2857
|
|
20240905,132400,8853375520,19860,19860,19860,19860,222
|
|
20240905,132300,8848966600,19860,19890,19890,19860,152
|
|
20240905,132200,8845947300,19900,19900,19900,19900,771
|
|
20240905,132100,8830604400,19900,19920,19920,19850,973
|
|
20240905,132000,8811242180,19900,19900,19920,19890,375
|
|
20240905,131900,8803778380,19840,19840,19840,19840,11
|
|
20240905,131800,8803560140,19840,19910,19910,19840,620
|
|
20240905,131700,8791227830,19900,19900,19900,19900,131
|
|
20240905,131600,8788620930,19910,19900,19910,19900,743
|
|
20240905,131500,8773832820,19900,19850,19910,19850,772
|
|
20240905,131400,8758476660,19850,19770,19850,19770,1028
|
|
20240905,131300,8738088040,19770,19770,19770,19770,70
|
|
20240905,131200,8736704140,19770,19840,19840,19770,864
|
|
20240905,131100,8719580340,19840,19790,19840,19790,965
|
|
20240905,131000,8700443880,19750,19750,19760,19750,472
|
|
20240905,130900,8691121380,19740,19750,19750,19740,576
|
|
20240905,130800,8679750730,19740,19820,19830,19740,982
|
|
20240905,130700,8660333200,19820,19740,19820,19740,289
|
|
20240905,130600,8654610170,19830,19760,19830,19760,688
|
|
20240905,130500,8641006500,19760,19690,19760,19680,1019
|
|
20240905,130400,8620947460,19690,19670,19700,19670,1194
|
|
20240905,130300,8597441120,19670,19670,19670,19590,4181
|
|
20240905,130200,8515409170,19670,19700,19700,19670,100
|
|
20240905,130100,8513441580,19700,19770,19770,19700,434
|
|
20240905,130000,8504878980,19770,19750,19780,19650,4133
|
|
20240905,125900,8423395180,19750,19780,19780,19750,1623
|
|
20240905,125800,8391332530,19780,19840,19840,19760,1711
|
|
20240905,125700,8357476260,19840,19890,19890,19840,806
|
|
20240905,125600,8341473280,19890,19830,19890,19830,608
|
|
20240905,125500,8329396770,19820,19840,19840,19820,489
|
|
20240905,125400,8319696420,19840,19830,19840,19830,1069
|
|
20240905,125300,8298496800,19830,19830,19830,19830,127
|
|
20240905,125200,8295978390,19800,19830,19830,19800,413
|
|
20240905,125100,8287795990,19830,19880,19890,19800,301
|
|
20240905,125000,8281820040,19890,19840,19890,19800,627
|
|
20240905,124900,8269398520,19840,19910,19910,19840,380
|
|
20240905,124800,8261833850,19910,19890,19930,19810,257
|
|
20240905,124700,8256717390,19810,19810,19920,19800,438
|
|
20240905,124600,8248032210,19810,19840,19840,19810,416
|
|
20240905,124500,8239788000,19870,19870,19870,19870,46
|
|
20240905,124400,8238873980,19870,19900,19900,19870,407
|
|
20240905,124300,8230778470,19900,19760,19900,19760,658
|
|
20240905,124200,8217747640,19760,19780,19800,19740,627
|
|
20240905,124100,8205365410,19780,19740,19780,19740,2503
|
|
20240905,124000,8155919520,19750,19780,19780,19750,1917
|
|
20240905,123900,8118048640,19770,19810,19810,19770,564
|
|
20240905,123800,8106889370,19810,19810,19870,19790,908
|
|
20240905,123700,8088884400,19810,19820,19850,19810,397
|
|
20240905,123600,8081013790,19800,19770,19800,19770,180
|
|
20240905,123500,8077452520,19770,19830,19850,19770,1867
|
|
20240905,123400,8040537620,19770,19850,19850,19770,3152
|
|
20240905,123300,7978142370,19850,19810,19850,19810,406
|
|
20240905,123200,7970096500,19850,19870,19870,19820,1402
|
|
20240905,123100,7942288760,19860,19870,19870,19860,126
|
|
20240905,123000,7939785390,19870,19870,19880,19870,43
|
|
20240905,122900,7938930970,19870,19850,19870,19850,76
|
|
20240905,122800,7937420890,19850,19870,19870,19850,143
|
|
20240905,122700,7934579620,19870,19860,19870,19860,564
|
|
20240905,122600,7923377570,19860,19860,19870,19850,341
|
|
20240905,122500,7916608650,19860,19890,19900,19860,181
|
|
20240905,122400,7913006900,19900,19900,19900,19770,7437
|
|
20240905,122300,7765535380,19900,19900,19910,19890,1182
|
|
20240905,122200,7742014960,19910,19940,19940,19910,2636
|
|
20240905,122100,7689509540,19940,19940,19950,19940,116
|
|
20240905,122000,7687196410,19930,19940,19950,19930,595
|
|
20240905,121900,7675326670,19950,19940,19950,19940,55
|
|
20240905,121800,7674229800,19930,19950,19950,19930,779
|
|
20240905,121700,7658696090,19950,19970,19970,19950,926
|
|
20240905,121600,7640214690,19970,19940,19970,19940,168
|
|
20240905,121500,7636864270,19940,19950,19990,19920,1314
|
|
20240905,121400,7610655950,19950,19990,20000,19950,359
|
|
20240905,121300,7603486950,19990,19990,20000,19990,683
|
|
20240905,121200,7589833650,19990,19990,19990,19950,52
|
|
20240905,121100,7588794930,19990,19980,19990,19900,3343
|
|
20240905,121000,7522122420,19980,20050,20050,19980,2877
|
|
20240905,120900,7464608570,20000,20000,20050,20000,486
|
|
20240905,120800,7454885920,20000,20000,20050,19990,2159
|
|
20240905,120700,7411683570,20000,20000,20050,20000,2024
|
|
20240905,120600,7371202770,20000,20050,20050,20000,2503
|
|
20240905,120500,7321120170,20050,20150,20150,20050,1128
|
|
20240905,120400,7298452070,20150,20100,20150,20050,2098
|
|
20240905,120300,7256349770,20100,20150,20150,20100,2023
|
|
20240905,120200,7215654020,20150,20150,20250,20150,2207
|
|
20240905,120100,7171004420,20200,20250,20250,20100,842
|
|
20240905,120000,7154035620,20200,20200,20250,20100,7216
|
|
20240905,115900,7008471420,20250,20300,20300,20150,3130
|
|
20240905,115800,6945108170,20250,20400,20400,20100,8893
|
|
20240905,115700,6765077520,20400,20350,20500,20250,10139
|
|
20240905,115600,6558688970,20450,20450,20600,20350,28623
|
|
20240905,115500,5972421270,20450,20400,20500,20100,20620
|
|
20240905,115400,5551450670,20400,20050,20450,20050,16554
|
|
20240905,115300,5216143120,20100,20050,20100,20000,3340
|
|
20240905,115200,5149135370,20050,19950,20050,19900,2866
|
|
20240905,115100,5091821110,19970,19950,19990,19830,3531
|
|
20240905,115000,5021567400,19950,19950,19950,19900,748
|
|
20240905,114900,5006650280,19950,19930,19950,19930,665
|
|
20240905,114800,4993390710,19930,19920,19940,19920,540
|
|
20240905,114700,4982628700,19920,19890,19930,19890,1546
|
|
20240905,114600,4951840280,19890,19870,19890,19870,898
|
|
20240905,114500,4933983380,19870,19860,19870,19850,433
|
|
20240905,114400,4925383240,19860,19870,19870,19860,179
|
|
20240905,114300,4921828210,19870,19840,19870,19840,167
|
|
20240905,114200,4918514900,19840,19840,19840,19830,323
|
|
20240905,114100,4912108200,19840,19840,19850,19830,1285
|
|
20240905,114000,4886614740,19840,19890,19900,19830,4888
|
|
20240905,113900,4789519030,19890,19900,19900,19880,1348
|
|
20240905,113800,4762705350,19890,19930,19930,19880,1185
|
|
20240905,113700,4739130510,19930,19850,19940,19850,1164
|
|
20240905,113600,4715999070,19850,19940,19950,19850,1819
|
|
20240905,113500,4679799330,19850,20050,20100,19850,3243
|
|
20240905,113400,4614959260,20100,19900,20150,19900,10859
|
|
20240905,113300,4397473300,19900,19850,19940,19810,3974
|
|
20240905,113200,4318461160,19840,19790,19860,19770,3797
|
|
20240905,113100,4243196790,19790,19800,19840,19790,959
|
|
20240905,113000,4224202260,19810,19680,19820,19610,2575
|
|
20240905,112900,4173313850,19680,19620,19680,19590,3286
|
|
20240905,112800,4108760350,19620,19610,19620,19610,242
|
|
20240905,112700,4104012410,19610,19560,19610,19550,351
|
|
20240905,112600,4097134000,19610,19610,19610,19600,435
|
|
20240905,112500,4088603670,19610,19560,19610,19550,624
|
|
20240905,112400,4076400730,19620,19550,19620,19550,42
|
|
20240905,112300,4075576760,19550,19630,19630,19540,1527
|
|
20240905,112200,4045676460,19630,19610,19630,19610,926
|
|
20240905,112100,4027503490,19610,19520,19610,19520,521
|
|
20240905,112000,4017292890,19600,19580,19640,19520,1566
|
|
20240905,111900,3986682550,19680,19630,19680,19630,952
|
|
20240905,111800,3967974570,19640,19540,19670,19510,804
|
|
20240905,111700,3952266390,19480,19570,19580,19480,4305
|
|
20240905,111600,3868312120,19610,19680,19680,19580,1904
|
|
20240905,111500,3830958870,19680,19580,19680,19580,445
|
|
20240905,111400,3822216380,19600,19710,19710,19600,2505
|
|
20240905,111300,3773015890,19710,19630,19710,19620,312
|
|
20240905,111200,3766876880,19600,19700,19740,19600,2974
|
|
20240905,111100,3708313170,19700,19530,19800,19530,4429
|
|
20240905,111000,3621012250,19530,19440,19530,19440,629
|
|
20240905,110900,3608755500,19490,19570,19650,19400,6863
|
|
20240905,110800,3474934280,19570,19560,19700,19520,5950
|
|
20240905,110700,3358377990,19560,19520,19990,19520,33561
|
|
20240905,110600,2694261670,19470,19500,19500,19450,1318
|
|
20240905,110500,2668561730,19500,19460,19500,19460,582
|
|
20240905,110400,2657227710,19470,19500,19500,19460,554
|
|
20240905,110300,2646440500,19500,19520,19550,19500,336
|
|
20240905,110200,2639878430,19470,19480,19550,19470,557
|
|
20240905,110100,2629007170,19480,19560,19560,19480,356
|
|
20240905,110000,2622065690,19460,19590,19590,19450,393
|
|
20240905,105900,2614403530,19650,19610,19670,19610,563
|
|
20240905,105800,2603362300,19610,19700,19700,19450,995
|
|
20240905,105700,2583848140,19690,19550,19690,19440,2802
|
|
20240905,105600,2528866050,19550,19460,19670,19460,2964
|
|
20240905,105500,2470812920,19460,19400,19460,19360,1204
|
|
20240905,105400,2447464130,19400,19390,19400,19390,1257
|
|
20240905,105300,2423086060,19390,19390,19390,19390,41
|
|
20240905,105200,2422291070,19390,19400,19400,19380,267
|
|
20240905,105100,2417114530,19390,19410,19420,19390,933
|
|
20240905,105000,2399011970,19410,19430,19450,19410,351
|
|
20240905,104900,2392193610,19430,19430,19430,19410,674
|
|
20240905,104800,2379108720,19430,19440,19440,19430,204
|
|
20240905,104700,2375143890,19500,19500,19500,19440,2110
|
|
20240905,104600,2334075530,19500,19500,19500,19500,103
|
|
20240905,104500,2332067030,19500,19480,19500,19470,241
|
|
20240905,104400,2327370420,19480,19500,19500,19480,2
|
|
20240905,104300,2327331440,19500,19470,19500,19460,1100
|
|
20240905,104200,2305913180,19460,19460,19460,19460,221
|
|
20240905,104100,2301612520,19460,19490,19500,19460,3883
|
|
20240905,104000,2225927890,19540,19550,19550,19500,1599
|
|
20240905,103900,2194737900,19550,19570,19580,19550,329
|
|
20240905,103800,2188302920,19580,19580,19580,19560,841
|
|
20240905,103700,2171851260,19590,19650,19650,19590,91
|
|
20240905,103600,2170067570,19600,19600,19600,19600,190
|
|
20240905,103500,2166343570,19600,19600,19600,19600,6
|
|
20240905,103400,2166225970,19600,19600,19600,19600,20
|
|
20240905,103300,2165833970,19590,19580,19660,19570,1025
|
|
20240905,103200,2145765880,19570,19590,19590,19570,236
|
|
20240905,103100,2141143790,19590,19580,19670,19580,505
|
|
20240905,103000,2131254550,19610,19610,19610,19590,478
|
|
20240905,102900,2121885500,19670,19670,19670,19670,9
|
|
20240905,102800,2121708470,19670,19670,19670,19660,29
|
|
20240905,102700,2121138060,19590,19600,19600,19590,13
|
|
20240905,102600,2120883380,19580,19610,19620,19580,768
|
|
20240905,102500,2105830900,19610,19630,19630,19600,1915
|
|
20240905,102400,2068281590,19630,19650,19650,19630,405
|
|
20240905,102300,2060324300,19650,19660,19660,19640,354
|
|
20240905,102200,2053369110,19670,19670,19670,19660,401
|
|
20240905,102100,2045485140,19690,19680,19690,19670,105
|
|
20240905,102000,2043418810,19690,19690,19690,19690,104
|
|
20240905,101900,2041371050,19690,19690,19690,19670,451
|
|
20240905,101800,2032496190,19690,19740,19750,19690,93
|
|
20240905,101700,2030660370,19680,19750,19750,19680,342
|
|
20240905,101600,2023921170,19760,19750,19760,19690,583
|
|
20240905,101500,2012415720,19760,19760,19760,19760,199
|
|
20240905,101400,2008483480,19710,19720,19720,19710,419
|
|
20240905,101300,2000223200,19730,19760,19760,19730,301
|
|
20240905,101200,1994280620,19760,19770,19770,19760,53
|
|
20240905,101100,1993232830,19750,19810,19810,19750,548
|
|
20240905,101000,1982397450,19810,19840,19840,19790,1105
|
|
20240905,100900,1960505440,19840,19850,19850,19810,748
|
|
20240905,100800,1945666780,19830,19830,19850,19820,1617
|
|
20240905,100700,1913589570,19830,19820,19830,19820,1044
|
|
20240905,100600,1892887430,19830,19810,19830,19800,201
|
|
20240905,100500,1888904560,19830,19830,19840,19810,2635
|
|
20240905,100400,1836669410,19820,19770,19820,19770,1824
|
|
20240905,100300,1800547720,19770,19740,19770,19720,277
|
|
20240905,100200,1795072020,19710,19710,19770,19710,618
|
|
20240905,100100,1782865140,19710,19700,19710,19680,470
|
|
20240905,100000,1773606590,19710,19720,19720,19710,254
|
|
20240905,095900,1768600230,19710,19740,19740,19710,73
|
|
20240905,095800,1767161370,19740,19740,19750,19720,1646
|
|
20240905,095700,1734672810,19750,19770,19770,19750,606
|
|
20240905,095600,1722697000,19770,19770,19780,19770,465
|
|
20240905,095500,1713503800,19770,19770,19780,19770,505
|
|
20240905,095400,1703518640,19770,19810,19810,19770,347
|
|
20240905,095300,1696650770,19800,19800,19810,19800,1465
|
|
20240905,095200,1667643360,19800,19800,19810,19770,1092
|
|
20240905,095100,1646024340,19800,19790,19830,19740,3563
|
|
20240905,095000,1575476340,19790,19640,19800,19640,5140
|
|
20240905,094900,1473953810,19640,19640,19680,19630,767
|
|
20240905,094800,1458891290,19640,19660,19670,19640,631
|
|
20240905,094700,1446492540,19650,19630,19650,19630,890
|
|
20240905,094600,1429013120,19630,19630,19640,19630,332
|
|
20240905,094500,1422495910,19610,19610,19620,19600,786
|
|
20240905,094400,1407082570,19620,19650,19650,19620,60
|
|
20240905,094300,1405904420,19650,19680,19690,19650,1119
|
|
20240905,094200,1383899440,19700,19700,19700,19700,36
|
|
20240905,094100,1383190240,19680,19700,19700,19650,239
|
|
20240905,094000,1378493300,19700,19710,19710,19650,448
|
|
20240905,093900,1369675800,19710,19710,19720,19650,884
|
|
20240905,093800,1352258110,19710,19670,19710,19560,542
|
|
20240905,093700,1341597870,19580,19600,19670,19580,851
|
|
20240905,093600,1324914550,19600,19610,19620,19600,576
|
|
20240905,093500,1313624190,19600,19620,19620,19600,102
|
|
20240905,093400,1311623990,19600,19610,19610,19600,324
|
|
20240905,093300,1305271800,19610,19600,19640,19600,330
|
|
20240905,093200,1298803160,19600,19600,19640,19600,426
|
|
20240905,093100,1290441320,19600,19570,19600,19570,795
|
|
20240905,093000,1274863830,19530,19550,19550,19530,189
|
|
20240905,092900,1271170560,19550,19530,19550,19530,607
|
|
20240905,092800,1259304710,19530,19530,19570,19530,197
|
|
20240905,092700,1255455220,19530,19540,19540,19510,338
|
|
20240905,092600,1248856330,19530,19550,19550,19530,32
|
|
20240905,092500,1248231170,19570,19570,19650,19560,536
|
|
20240905,092400,1237735190,19550,19530,19550,19530,68
|
|
20240905,092300,1236406050,19450,19420,19500,19420,759
|
|
20240905,092200,1221640830,19430,19400,19430,19400,788
|
|
20240905,092100,1206350870,19400,19460,19460,19400,401
|
|
20240905,092000,1198571270,19460,19410,19460,19390,2391
|
|
20240905,091900,1152200630,19400,19470,19470,19400,1147
|
|
20240905,091800,1129908230,19480,19500,19500,19480,556
|
|
20240905,091700,1119074400,19490,19490,19490,19490,433
|
|
20240905,091600,1110635230,19490,19560,19560,19490,166
|
|
20240905,091500,1107399740,19490,19500,19560,19490,442
|
|
20240905,091400,1098761830,19480,19500,19570,19480,635
|
|
20240905,091300,1086387030,19510,19500,19510,19500,1070
|
|
20240905,091200,1065516780,19500,19570,19620,19500,868
|
|
20240905,091100,1048503030,19580,19680,19730,19580,2441
|
|
20240905,091000,1000585290,19690,19700,19750,19690,3330
|
|
20240905,090900,934946510,19690,19700,19760,19650,1321
|
|
20240905,090800,908941670,19700,19700,19760,19660,5346
|
|
20240905,090700,803621400,19730,19800,19830,19720,3290
|
|
20240905,090600,738538970,19800,19800,19850,19750,5120
|
|
20240905,090500,637035580,19800,19740,19830,19720,8500
|
|
20240905,090400,469020310,19730,19740,19740,19700,1470
|
|
20240905,090300,440023430,19700,19680,19780,19680,3167
|
|
20240905,090200,377611060,19690,19440,19700,19400,13367
|
|
20240905,090100,116700610,19390,19450,19460,19360,1481
|
|
20240905,090000,87972940,19460,19480,19480,19340,4454
|