589 lines
30 KiB
CSV
589 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,184600,19435765200,8700,8700,8700,8700,36811
|
|
20240904,184500,19435765200,8700,8700,8700,8700,0
|
|
20240904,184400,19435765200,8700,8700,8700,8700,0
|
|
20240904,184300,19435765200,8700,8700,8700,8700,0
|
|
20240904,184200,19435765200,8700,8700,8700,8700,0
|
|
20240904,184100,19435765200,8700,8700,8700,8700,0
|
|
20240904,184000,19435765200,8700,8700,8700,8700,0
|
|
20240904,183900,19435765200,8700,8700,8700,8700,0
|
|
20240904,183800,19435765200,8700,8700,8700,8700,0
|
|
20240904,183700,19435765200,8700,8700,8700,8700,0
|
|
20240904,183600,19435765200,8700,8700,8700,8700,0
|
|
20240904,183500,19435765200,8700,8700,8700,8700,0
|
|
20240904,183400,19435765200,8700,8700,8700,8700,0
|
|
20240904,183300,19435765200,8700,8700,8700,8700,0
|
|
20240904,183200,19435765200,8700,8700,8700,8700,0
|
|
20240904,183100,19435765200,8700,8700,8700,8700,0
|
|
20240904,183000,19435765200,8700,8700,8700,8700,0
|
|
20240904,182900,19435765200,8700,8700,8700,8700,0
|
|
20240904,182800,19435765200,8700,8700,8700,8700,0
|
|
20240904,182700,19435765200,8700,8700,8700,8700,0
|
|
20240904,182600,19435765200,8700,8700,8700,8700,0
|
|
20240904,182500,19435765200,8700,8700,8700,8700,0
|
|
20240904,182400,19435765200,8700,8700,8700,8700,0
|
|
20240904,182300,19435765200,8700,8700,8700,8700,0
|
|
20240904,182200,19435765200,8700,8700,8700,8700,0
|
|
20240904,182100,19435765200,8700,8700,8700,8700,0
|
|
20240904,182000,19435765200,8700,8700,8700,8700,0
|
|
20240904,181900,19435765200,8700,8700,8700,8700,0
|
|
20240904,181800,19435765200,8700,8700,8700,8700,0
|
|
20240904,181700,19435765200,8700,8700,8700,8700,0
|
|
20240904,181600,19435765200,8700,8700,8700,8700,36811
|
|
20240904,181500,19435765200,8700,8700,8700,8700,0
|
|
20240904,181400,19435765200,8700,8700,8700,8700,0
|
|
20240904,181300,19435765200,8700,8700,8700,8700,0
|
|
20240904,181200,19435765200,8700,8700,8700,8700,0
|
|
20240904,181100,19435765200,8700,8700,8700,8700,0
|
|
20240904,181000,19435765200,8700,8700,8700,8700,0
|
|
20240904,180900,19435765200,8700,8700,8700,8700,0
|
|
20240904,180800,19435765200,8700,8700,8700,8700,0
|
|
20240904,180700,19435765200,8700,8700,8700,8700,0
|
|
20240904,180600,19435765200,8700,8700,8700,8700,0
|
|
20240904,180500,19435765200,8700,8700,8700,8700,0
|
|
20240904,180400,19435765200,8700,8700,8700,8700,0
|
|
20240904,180300,19435765200,8700,8700,8700,8700,0
|
|
20240904,180200,19435765200,8700,8700,8700,8700,0
|
|
20240904,180100,19435765200,8700,8700,8700,8700,0
|
|
20240904,180000,19435765200,8700,8700,8700,8700,0
|
|
20240904,175900,19435765200,8700,8700,8700,8700,0
|
|
20240904,175800,19435765200,8700,8700,8700,8700,0
|
|
20240904,175700,19435765200,8700,8700,8700,8700,0
|
|
20240904,175600,19435765200,8700,8700,8700,8700,0
|
|
20240904,175500,19435765200,8700,8700,8700,8700,0
|
|
20240904,175400,19435765200,8700,8700,8700,8700,0
|
|
20240904,175300,19435765200,8700,8700,8700,8700,0
|
|
20240904,175200,19435765200,8700,8700,8700,8700,0
|
|
20240904,175100,19435765200,8700,8700,8700,8700,0
|
|
20240904,175000,19435765200,8700,8700,8700,8700,0
|
|
20240904,174900,19435765200,8700,8700,8700,8700,0
|
|
20240904,174800,19435765200,8700,8700,8700,8700,0
|
|
20240904,174700,19435765200,8700,8700,8700,8700,0
|
|
20240904,174600,19435765200,8700,8700,8700,8700,36811
|
|
20240904,174500,19435765200,8700,8700,8700,8700,0
|
|
20240904,174400,19435765200,8700,8700,8700,8700,0
|
|
20240904,174300,19435765200,8700,8700,8700,8700,0
|
|
20240904,174200,19435765200,8700,8700,8700,8700,0
|
|
20240904,174100,19435765200,8700,8700,8700,8700,0
|
|
20240904,174000,19435765200,8700,8700,8700,8700,0
|
|
20240904,173900,19435765200,8700,8700,8700,8700,0
|
|
20240904,173800,19435765200,8700,8700,8700,8700,0
|
|
20240904,173700,19435765200,8700,8700,8700,8700,0
|
|
20240904,173600,19435765200,8700,8700,8700,8700,0
|
|
20240904,173500,19435765200,8700,8700,8700,8700,0
|
|
20240904,173400,19435765200,8700,8700,8700,8700,0
|
|
20240904,173300,19435765200,8700,8700,8700,8700,0
|
|
20240904,173200,19435765200,8700,8700,8700,8700,0
|
|
20240904,173100,19435765200,8700,8700,8700,8700,0
|
|
20240904,173000,19435765200,8700,8700,8700,8700,0
|
|
20240904,172900,19435765200,8700,8700,8700,8700,0
|
|
20240904,172800,19435765200,8700,8700,8700,8700,0
|
|
20240904,172700,19435765200,8700,8700,8700,8700,0
|
|
20240904,172600,19435765200,8700,8700,8700,8700,0
|
|
20240904,172500,19435765200,8700,8700,8700,8700,0
|
|
20240904,172400,19435765200,8700,8700,8700,8700,0
|
|
20240904,172300,19435765200,8700,8700,8700,8700,0
|
|
20240904,172200,19435765200,8700,8700,8700,8700,0
|
|
20240904,172100,19435765200,8700,8700,8700,8700,0
|
|
20240904,172000,19435765200,8700,8700,8700,8700,0
|
|
20240904,171900,19435765200,8700,8700,8700,8700,0
|
|
20240904,171800,19435765200,8700,8700,8700,8700,0
|
|
20240904,171700,19435765200,8700,8700,8700,8700,0
|
|
20240904,171600,19435765200,8700,8700,8700,8700,36811
|
|
20240904,171500,19435765200,8700,8700,8700,8700,0
|
|
20240904,171400,19435765200,8700,8700,8700,8700,0
|
|
20240904,171300,19435765200,8700,8700,8700,8700,0
|
|
20240904,171200,19435765200,8700,8700,8700,8700,0
|
|
20240904,171100,19435765200,8700,8700,8700,8700,0
|
|
20240904,171000,19435765200,8700,8700,8700,8700,0
|
|
20240904,170900,19435765200,8700,8700,8700,8700,0
|
|
20240904,170800,19435765200,8700,8700,8700,8700,0
|
|
20240904,170700,19435765200,8700,8700,8700,8700,0
|
|
20240904,170600,19435765200,8700,8700,8700,8700,0
|
|
20240904,170500,19435765200,8700,8700,8700,8700,0
|
|
20240904,170400,19435765200,8700,8700,8700,8700,0
|
|
20240904,170300,19435765200,8700,8700,8700,8700,0
|
|
20240904,170200,19435765200,8700,8700,8700,8700,0
|
|
20240904,170100,19435765200,8700,8700,8700,8700,0
|
|
20240904,170000,19435765200,8700,8700,8700,8700,0
|
|
20240904,165900,19435765200,8700,8700,8700,8700,0
|
|
20240904,165800,19435765200,8700,8700,8700,8700,0
|
|
20240904,165700,19435765200,8700,8700,8700,8700,0
|
|
20240904,165600,19435765200,8700,8700,8700,8700,0
|
|
20240904,165500,19435765200,8700,8700,8700,8700,0
|
|
20240904,165400,19435765200,8700,8700,8700,8700,0
|
|
20240904,165300,19435765200,8700,8700,8700,8700,0
|
|
20240904,165200,19435765200,8700,8700,8700,8700,0
|
|
20240904,165100,19435765200,8700,8700,8700,8700,0
|
|
20240904,165000,19435765200,8700,8700,8700,8700,0
|
|
20240904,164900,19435765200,8700,8700,8700,8700,0
|
|
20240904,164800,19435765200,8700,8700,8700,8700,0
|
|
20240904,164700,19435765200,8700,8700,8700,8700,0
|
|
20240904,164600,19435765200,8700,8700,8700,8700,36811
|
|
20240904,164500,19435765200,8700,8700,8700,8700,0
|
|
20240904,164400,19435765200,8700,8700,8700,8700,0
|
|
20240904,164300,19435765200,8700,8700,8700,8700,0
|
|
20240904,164200,19435765200,8700,8700,8700,8700,0
|
|
20240904,164100,19435765200,8700,8700,8700,8700,0
|
|
20240904,164000,19435765200,8700,8700,8700,8700,0
|
|
20240904,163900,19435765200,8700,8700,8700,8700,0
|
|
20240904,163800,19435765200,8700,8700,8700,8700,0
|
|
20240904,163700,19435765200,8700,8700,8700,8700,0
|
|
20240904,163600,19435765200,8700,8700,8700,8700,0
|
|
20240904,163500,19435765200,8700,8700,8700,8700,0
|
|
20240904,163400,19435765200,8700,8700,8700,8700,0
|
|
20240904,163300,19435765200,8700,8700,8700,8700,0
|
|
20240904,163200,19435765200,8700,8700,8700,8700,0
|
|
20240904,163100,19435765200,8700,8700,8700,8700,0
|
|
20240904,163000,19435765200,8700,8700,8700,8700,0
|
|
20240904,162900,19435765200,8700,8700,8700,8700,0
|
|
20240904,162800,19435765200,8700,8700,8700,8700,0
|
|
20240904,162700,19435765200,8700,8700,8700,8700,0
|
|
20240904,162600,19435765200,8700,8700,8700,8700,0
|
|
20240904,162500,19435765200,8700,8700,8700,8700,0
|
|
20240904,162400,19435765200,8700,8700,8700,8700,0
|
|
20240904,162300,19435765200,8700,8700,8700,8700,0
|
|
20240904,162200,19435765200,8700,8700,8700,8700,0
|
|
20240904,162100,19435765200,8700,8700,8700,8700,0
|
|
20240904,162000,19435765200,8700,8700,8700,8700,0
|
|
20240904,161900,19435765200,8700,8700,8700,8700,0
|
|
20240904,161800,19435765200,8700,8700,8700,8700,0
|
|
20240904,161700,19435765200,8700,8700,8700,8700,0
|
|
20240904,161600,19435765200,8700,8700,8700,8700,36811
|
|
20240904,161500,19435765200,8700,8700,8700,8700,0
|
|
20240904,161400,19435765200,8700,8700,8700,8700,0
|
|
20240904,161300,19435765200,8700,8700,8700,8700,0
|
|
20240904,161200,19435765200,8700,8700,8700,8700,0
|
|
20240904,161100,19435765200,8700,8700,8700,8700,0
|
|
20240904,161000,19435765200,8700,8700,8700,8700,0
|
|
20240904,160900,19435765200,8700,8700,8700,8700,0
|
|
20240904,160800,19435765200,8700,8700,8700,8700,0
|
|
20240904,160700,19435765200,8700,8700,8700,8700,0
|
|
20240904,160600,19435765200,8700,8700,8700,8700,0
|
|
20240904,160500,19435765200,8700,8700,8700,8700,0
|
|
20240904,160400,19435765200,8700,8700,8700,8700,0
|
|
20240904,160300,19435765200,8700,8700,8700,8700,0
|
|
20240904,160200,19435765200,8700,8700,8700,8700,0
|
|
20240904,160100,19435765200,8700,8700,8700,8700,0
|
|
20240904,160000,19435765200,8700,8700,8700,8700,0
|
|
20240904,155900,19435765200,8700,8700,8700,8700,0
|
|
20240904,155800,19435765200,8700,8700,8700,8700,0
|
|
20240904,155700,19435765200,8700,8700,8700,8700,0
|
|
20240904,155600,19435765200,8700,8700,8700,8700,0
|
|
20240904,155500,19435765200,8700,8700,8700,8700,0
|
|
20240904,155400,19435765200,8700,8700,8700,8700,0
|
|
20240904,155300,19435765200,8700,8700,8700,8700,0
|
|
20240904,155200,19435765200,8700,8700,8700,8700,0
|
|
20240904,155100,19435765200,8700,8700,8700,8700,0
|
|
20240904,155000,19435765200,8700,8700,8700,8700,0
|
|
20240904,154900,19435765200,8700,8700,8700,8700,0
|
|
20240904,154800,19435765200,8700,8700,8700,8700,0
|
|
20240904,154700,19435765200,8700,8700,8700,8700,0
|
|
20240904,154600,19435765200,8700,8700,8700,8700,36811
|
|
20240904,154500,19435765200,8700,8700,8700,8700,0
|
|
20240904,154400,19435765200,8700,8700,8700,8700,0
|
|
20240904,154300,19435765200,8700,8700,8700,8700,0
|
|
20240904,154200,19435765200,8700,8700,8700,8700,0
|
|
20240904,154100,19435765200,8700,8700,8700,8700,0
|
|
20240904,154000,19435765200,8700,8700,8700,8700,0
|
|
20240904,153900,19435765200,8700,8700,8700,8700,0
|
|
20240904,153800,19435765200,8700,8700,8700,8700,0
|
|
20240904,153700,19435765200,8700,8700,8700,8700,0
|
|
20240904,153600,19435765200,8700,8700,8700,8700,0
|
|
20240904,153500,19435765200,8700,8700,8700,8700,0
|
|
20240904,153400,19435765200,8700,8700,8700,8700,0
|
|
20240904,153300,19435765200,8700,8700,8700,8700,0
|
|
20240904,153200,19435765200,8700,8700,8700,8700,0
|
|
20240904,153100,19435765200,8700,8700,8700,8700,0
|
|
20240904,153000,19435765200,8700,8700,8700,8700,36811
|
|
20240904,152900,19115509500,8740,8740,8740,8740,0
|
|
20240904,152800,19115509500,8740,8740,8740,8740,0
|
|
20240904,152700,19115509500,8740,8740,8740,8740,0
|
|
20240904,152600,19115509500,8740,8740,8740,8740,0
|
|
20240904,152500,19115509500,8740,8740,8740,8740,0
|
|
20240904,152400,19115509500,8740,8740,8740,8740,0
|
|
20240904,152300,19115509500,8740,8740,8740,8740,0
|
|
20240904,152200,19115509500,8740,8740,8740,8740,0
|
|
20240904,152100,19115509500,8740,8740,8740,8740,0
|
|
20240904,152000,19115509500,8740,8740,8740,8740,0
|
|
20240904,151900,19115509500,8740,8760,8770,8720,11126
|
|
20240904,151800,19018144980,8770,8770,8790,8760,2514
|
|
20240904,151700,18996097920,8750,8800,8800,8750,2715
|
|
20240904,151600,18972299280,8730,8760,8800,8730,4377
|
|
20240904,151500,18933987750,8760,8810,8810,8710,4907
|
|
20240904,151400,18891027640,8810,8880,8880,8740,22730
|
|
20240904,151300,18690260890,8880,8940,8940,8880,9922
|
|
20240904,151200,18601885850,8940,8940,8940,8940,1185
|
|
20240904,151100,18591291950,8950,8950,8950,8940,756
|
|
20240904,151000,18584531850,8950,8950,8950,8940,605
|
|
20240904,150900,18579121200,8940,8930,8940,8930,935
|
|
20240904,150800,18570765940,8930,8940,8940,8920,721
|
|
20240904,150700,18564333450,8930,8930,8940,8930,991
|
|
20240904,150600,18555483750,8920,8930,8930,8920,937
|
|
20240904,150500,18547122690,8920,8930,8930,8920,94
|
|
20240904,150400,18546283450,8920,8940,8940,8920,2207
|
|
20240904,150300,18526572500,8940,8980,8990,8940,2599
|
|
20240904,150200,18503254120,8990,8960,8990,8960,3609
|
|
20240904,150100,18470856860,8960,8960,8960,8960,1232
|
|
20240904,150000,18459818140,8960,8950,8960,8930,1092
|
|
20240904,145900,18450044730,8940,8920,8940,8920,568
|
|
20240904,145800,18444970940,8920,8940,8950,8920,185
|
|
20240904,145700,18443317940,8920,8920,8920,8890,441
|
|
20240904,145600,18439390770,8920,8900,8920,8890,1619
|
|
20240904,145500,18424980590,8900,8890,8900,8890,978
|
|
20240904,145400,18416281750,8900,8890,8900,8890,441
|
|
20240904,145300,18412358220,8890,8900,8900,8890,525
|
|
20240904,145200,18407686770,8900,8890,8900,8890,297
|
|
20240904,145100,18405044480,8890,8890,8890,8880,1751
|
|
20240904,145000,18389493310,8900,8890,8900,8880,1069
|
|
20240904,144900,18379990050,8890,8900,8900,8890,871
|
|
20240904,144800,18372246710,8900,8890,8920,8890,600
|
|
20240904,144700,18366907070,8900,8890,8900,8890,924
|
|
20240904,144600,18358692480,8890,8890,8900,8890,981
|
|
20240904,144500,18349964290,8890,8900,8900,8890,53
|
|
20240904,144400,18349492920,8880,8900,8900,8880,123
|
|
20240904,144300,18348400580,8880,8900,8900,8880,2453
|
|
20240904,144200,18326612750,8900,8920,8920,8890,1695
|
|
20240904,144100,18311524720,8900,8900,8920,8900,2852
|
|
20240904,144000,18286130860,8900,8920,8920,8900,1505
|
|
20240904,143900,18272727860,8920,8890,8930,8890,2626
|
|
20240904,143800,18249336830,8900,8880,8900,8880,259
|
|
20240904,143700,18247034760,8870,8850,8870,8850,1029
|
|
20240904,143600,18237918680,8850,8840,8850,8840,849
|
|
20240904,143500,18230409290,8840,8830,8840,8830,1654
|
|
20240904,143400,18215799270,8830,8850,8850,8820,2033
|
|
20240904,143300,18197831420,8850,8850,8850,8830,1970
|
|
20240904,143200,18180432830,8850,8840,8850,8820,3764
|
|
20240904,143100,18147171320,8840,8850,8850,8820,5038
|
|
20240904,143000,18102648030,8850,8860,8870,8840,2317
|
|
20240904,142900,18082142460,8870,8850,8870,8840,1022
|
|
20240904,142800,18073098280,8850,8880,8880,8850,5529
|
|
20240904,142700,18024102340,8880,8880,8900,8870,4174
|
|
20240904,142600,17987049280,8880,8920,8920,8870,4138
|
|
20240904,142500,17950307690,8930,8880,8930,8870,2706
|
|
20240904,142400,17926232070,8870,8900,8900,8850,3588
|
|
20240904,142300,17894399230,8900,8900,8950,8860,4529
|
|
20240904,142200,17854140580,8900,9050,9060,8900,21487
|
|
20240904,142100,17661216850,9060,9080,9090,9050,5514
|
|
20240904,142000,17611237590,9070,9090,9100,9060,1629
|
|
20240904,141900,17596461170,9100,9070,9110,9070,2089
|
|
20240904,141800,17577476600,9070,9110,9110,9050,5511
|
|
20240904,141700,17527483520,9120,9140,9140,9090,1375
|
|
20240904,141600,17514953790,9140,9100,9150,9070,5110
|
|
20240904,141500,17468454000,9040,9040,9040,9040,0
|
|
20240904,141400,17468454000,9040,9060,9060,9040,1872
|
|
20240904,141300,17451523410,9080,9120,9120,9050,6026
|
|
20240904,141200,17396902030,9120,9280,9280,9050,31922
|
|
20240904,141100,17102890100,9280,9280,9290,9270,1640
|
|
20240904,141000,17087672240,9280,9290,9290,9280,1174
|
|
20240904,140900,17076773360,9280,9290,9290,9270,5509
|
|
20240904,140800,17025670650,9290,9320,9330,9290,3464
|
|
20240904,140700,16993460420,9330,9310,9340,9300,785
|
|
20240904,140600,16986144870,9300,9340,9350,9300,1851
|
|
20240904,140500,16968867630,9340,9340,9350,9300,611
|
|
20240904,140400,16963161730,9350,9310,9360,9300,1862
|
|
20240904,140300,16945774360,9300,9320,9330,9290,1336
|
|
20240904,140200,16933339450,9320,9330,9330,9320,7
|
|
20240904,140100,16933274150,9290,9310,9310,9280,2000
|
|
20240904,140000,16914682380,9300,9310,9340,9300,819
|
|
20240904,135900,16907060330,9310,9340,9350,9310,1070
|
|
20240904,135800,16897081080,9340,9310,9340,9310,687
|
|
20240904,135700,16890671950,9310,9320,9320,9310,649
|
|
20240904,135600,16884625460,9320,9300,9320,9300,885
|
|
20240904,135500,16876381890,9300,9290,9300,9280,1862
|
|
20240904,135400,16859088710,9290,9280,9290,9280,1444
|
|
20240904,135300,16845687680,9280,9280,9290,9270,1797
|
|
20240904,135200,16829013120,9280,9280,9290,9270,2759
|
|
20240904,135100,16803415150,9280,9310,9320,9270,5903
|
|
20240904,135000,16748572740,9300,9340,9340,9290,10692
|
|
20240904,134900,16649034810,9340,9380,9380,9330,8785
|
|
20240904,134800,16566878190,9380,9410,9410,9380,1942
|
|
20240904,134700,16548636940,9400,9410,9410,9400,755
|
|
20240904,134600,16541535300,9410,9420,9420,9410,512
|
|
20240904,134500,16536716280,9410,9440,9440,9410,1064
|
|
20240904,134400,16526693270,9450,9440,9450,9430,753
|
|
20240904,134300,16519588480,9440,9430,9440,9430,14
|
|
20240904,134200,16519456380,9430,9440,9440,9430,909
|
|
20240904,134100,16510877160,9430,9440,9440,9430,264
|
|
20240904,134000,16508385010,9440,9420,9440,9420,421
|
|
20240904,133900,16504418760,9410,9430,9440,9410,319
|
|
20240904,133800,16501410460,9410,9420,9420,9410,106
|
|
20240904,133700,16500412990,9420,9420,9420,9420,804
|
|
20240904,133600,16492839310,9420,9400,9420,9390,1153
|
|
20240904,133500,16482006980,9390,9400,9400,9390,1506
|
|
20240904,133400,16467865510,9400,9420,9430,9400,540
|
|
20240904,133300,16462776280,9420,9410,9430,9410,651
|
|
20240904,133200,16456643110,9390,9390,9400,9390,386
|
|
20240904,133100,16453017430,9390,9400,9400,9380,307
|
|
20240904,133000,16450134990,9400,9400,9400,9390,478
|
|
20240904,132900,16445642590,9400,9370,9400,9370,1390
|
|
20240904,132800,16432607050,9370,9420,9420,9370,1132
|
|
20240904,132700,16421982580,9400,9420,9420,9400,624
|
|
20240904,132600,16416109200,9430,9430,9430,9420,440
|
|
20240904,132500,16411963800,9420,9430,9430,9410,2394
|
|
20240904,132400,16389412340,9430,9400,9430,9400,301
|
|
20240904,132300,16386575420,9380,9390,9390,9380,2717
|
|
20240904,132200,16361081840,9390,9400,9400,9390,3170
|
|
20240904,132100,16331303230,9400,9420,9420,9400,5097
|
|
20240904,132000,16283370100,9410,9430,9450,9410,4014
|
|
20240904,131900,16245562500,9430,9430,9450,9420,2460
|
|
20240904,131800,16222373220,9430,9460,9460,9430,6214
|
|
20240904,131700,16163691580,9460,9470,9470,9450,793
|
|
20240904,131600,16156185480,9450,9470,9490,9450,1107
|
|
20240904,131500,16145709310,9470,9470,9470,9460,777
|
|
20240904,131400,16138358080,9460,9540,9540,9460,2747
|
|
20240904,131300,16112334190,9560,9480,9560,9470,1211
|
|
20240904,131200,16100819500,9480,9480,9480,9470,710
|
|
20240904,131100,16094092570,9470,9480,9480,9470,491
|
|
20240904,131000,16089442610,9470,9480,9480,9470,1004
|
|
20240904,130900,16079930410,9490,9490,9490,9490,2
|
|
20240904,130800,16079911430,9500,9480,9500,9470,1367
|
|
20240904,130700,16066951290,9480,9500,9500,9480,916
|
|
20240904,130600,16058263850,9500,9510,9510,9500,416
|
|
20240904,130500,16054308550,9490,9490,9500,9480,850
|
|
20240904,130400,16046243190,9480,9510,9550,9470,2507
|
|
20240904,130300,16022444280,9500,9520,9550,9500,1494
|
|
20240904,130200,16008241780,9550,9540,9550,9510,1738
|
|
20240904,130100,15991703110,9570,9570,9600,9520,1923
|
|
20240904,130000,15973347310,9580,9590,9620,9580,2263
|
|
20240904,125900,15951653070,9610,9610,9610,9590,2024
|
|
20240904,125800,15932210330,9610,9650,9670,9610,5155
|
|
20240904,125700,15882576200,9640,9600,9720,9590,18199
|
|
20240904,125600,15706490680,9630,9600,9640,9580,1855
|
|
20240904,125500,15688648270,9580,9600,9630,9570,2787
|
|
20240904,125400,15661853190,9620,9580,9620,9580,1595
|
|
20240904,125300,15646530580,9600,9580,9610,9540,1203
|
|
20240904,125200,15635007070,9570,9590,9590,9520,3006
|
|
20240904,125100,15606341550,9590,9620,9620,9530,3628
|
|
20240904,125000,15571666130,9620,9630,9670,9610,9618
|
|
20240904,124900,15478887230,9630,9590,9630,9570,7471
|
|
20240904,124800,15407170200,9590,9540,9590,9530,3515
|
|
20240904,124700,15373553450,9550,9530,9550,9530,753
|
|
20240904,124600,15366372320,9520,9540,9550,9520,1381
|
|
20240904,124500,15353192660,9550,9540,9550,9530,392
|
|
20240904,124400,15349452980,9540,9540,9550,9500,1761
|
|
20240904,124300,15332662150,9540,9540,9540,9510,39
|
|
20240904,124200,15332290150,9520,9520,9540,9520,315
|
|
20240904,124100,15329289760,9520,9520,9520,9520,159
|
|
20240904,124000,15327776080,9520,9520,9520,9520,38
|
|
20240904,123900,15327414320,9520,9540,9540,9520,45
|
|
20240904,123800,15326985500,9540,9530,9540,9530,208
|
|
20240904,123700,15325003240,9540,9570,9570,9540,2128
|
|
20240904,123600,15304665870,9560,9560,9570,9540,2179
|
|
20240904,123500,15283824540,9570,9580,9580,9510,2891
|
|
20240904,123400,15256299860,9600,9470,9600,9460,8660
|
|
20240904,123300,15173780190,9450,9460,9480,9440,3837
|
|
20240904,123200,15137490490,9470,9470,9480,9470,105
|
|
20240904,123100,15136496040,9470,9470,9470,9470,247
|
|
20240904,123000,15134156950,9480,9470,9480,9460,397
|
|
20240904,122900,15130400780,9470,9480,9480,9470,940
|
|
20240904,122800,15121498460,9480,9470,9490,9470,178
|
|
20240904,122700,15119810580,9460,9480,9490,9460,1689
|
|
20240904,122600,15103826620,9480,9470,9480,9470,277
|
|
20240904,122500,15101202820,9480,9480,9490,9470,167
|
|
20240904,122400,15099619480,9490,9490,9500,9470,1278
|
|
20240904,122300,15087509760,9490,9490,9490,9490,254
|
|
20240904,122200,15085099300,9490,9480,9490,9470,862
|
|
20240904,122100,15076928680,9490,9490,9490,9490,52
|
|
20240904,122000,15076435200,9490,9500,9500,9490,38
|
|
20240904,121900,15076074410,9500,9500,9500,9490,38
|
|
20240904,121800,15075713460,9500,9480,9500,9480,335
|
|
20240904,121700,15072535620,9480,9500,9500,9480,503
|
|
20240904,121600,15067763130,9500,9510,9510,9500,1024
|
|
20240904,121500,15058033620,9510,9530,9530,9500,607
|
|
20240904,121400,15052261460,9530,9500,9530,9500,165
|
|
20240904,121300,15050689640,9500,9520,9520,9500,474
|
|
20240904,121200,15046181110,9510,9520,9520,9510,220
|
|
20240904,121100,15044087500,9520,9510,9530,9510,312
|
|
20240904,121000,15041117960,9520,9510,9520,9510,205
|
|
20240904,120900,15039166950,9510,9510,9510,9500,782
|
|
20240904,120800,15031737350,9510,9480,9510,9480,45
|
|
20240904,120700,15031310720,9520,9520,9520,9520,21
|
|
20240904,120600,15031110800,9520,9520,9530,9460,1051
|
|
20240904,120500,15021129290,9520,9470,9520,9460,680
|
|
20240904,120400,15014690080,9460,9480,9490,9460,3006
|
|
20240904,120300,14986215280,9490,9530,9530,9490,803
|
|
20240904,120200,14978588360,9500,9550,9550,9500,421
|
|
20240904,120100,14974585390,9550,9580,9580,9520,759
|
|
20240904,120000,14967341610,9580,9550,9600,9550,3855
|
|
20240904,115900,14930423680,9550,9540,9550,9540,2769
|
|
20240904,115800,14903993370,9540,9530,9540,9530,614
|
|
20240904,115700,14898139610,9530,9540,9540,9530,823
|
|
20240904,115600,14890293400,9540,9530,9540,9510,2425
|
|
20240904,115500,14867192690,9530,9480,9530,9480,883
|
|
20240904,115400,14858800550,9490,9510,9510,9490,568
|
|
20240904,115300,14853407230,9500,9520,9520,9500,592
|
|
20240904,115200,14847778290,9520,9510,9520,9500,583
|
|
20240904,115100,14842233050,9500,9510,9520,9500,393
|
|
20240904,115000,14838495750,9500,9500,9500,9500,364
|
|
20240904,114900,14835037750,9500,9500,9500,9480,281
|
|
20240904,114800,14832371000,9510,9530,9530,9500,3027
|
|
20240904,114700,14803576120,9530,9480,9530,9480,2219
|
|
20240904,114600,14782488920,9480,9470,9490,9460,1708
|
|
20240904,114500,14766306750,9460,9460,9460,9460,494
|
|
20240904,114400,14761633510,9460,9470,9470,9460,117
|
|
20240904,114300,14760526580,9470,9470,9470,9470,247
|
|
20240904,114200,14758187490,9470,9440,9470,9440,587
|
|
20240904,114100,14752637390,9440,9440,9440,9440,282
|
|
20240904,114000,14749975310,9440,9450,9450,9430,924
|
|
20240904,113900,14741252740,9450,9460,9460,9440,599
|
|
20240904,113800,14735596440,9460,9470,9480,9460,447
|
|
20240904,113700,14731363730,9470,9480,9480,9470,662
|
|
20240904,113600,14725088720,9470,9470,9470,9470,444
|
|
20240904,113500,14720884040,9470,9460,9470,9450,951
|
|
20240904,113400,14711886470,9460,9430,9460,9430,2374
|
|
20240904,113300,14689462940,9430,9440,9450,9430,472
|
|
20240904,113200,14685007560,9450,9440,9450,9430,1440
|
|
20240904,113100,14671417720,9440,9450,9450,9440,1971
|
|
20240904,113000,14652809380,9450,9460,9460,9450,544
|
|
20240904,112900,14647667320,9460,9470,9470,9460,276
|
|
20240904,112800,14645056340,9460,9460,9470,9460,402
|
|
20240904,112700,14641252840,9460,9470,9470,9450,1454
|
|
20240904,112600,14627509540,9470,9480,9480,9460,666
|
|
20240904,112500,14621204430,9480,9470,9480,9470,174
|
|
20240904,112400,14619556560,9470,9460,9470,9450,461
|
|
20240904,112300,14615198410,9450,9460,9460,9450,1880
|
|
20240904,112200,14597428840,9460,9480,9480,9460,1742
|
|
20240904,112100,14580926740,9480,9490,9500,9470,701
|
|
20240904,112000,14574278540,9490,9490,9490,9480,584
|
|
20240904,111900,14568740530,9490,9490,9500,9480,602
|
|
20240904,111800,14563028990,9490,9480,9490,9480,1629
|
|
20240904,111700,14547585960,9480,9460,9480,9460,1492
|
|
20240904,111600,14533462900,9470,9440,9480,9440,2615
|
|
20240904,111500,14508735540,9440,9450,9450,9430,2133
|
|
20240904,111400,14488601220,9430,9440,9460,9420,9172
|
|
20240904,111300,14402102750,9450,9520,9540,9440,18508
|
|
20240904,111200,14226531740,9520,9560,9560,9510,12770
|
|
20240904,111100,14104832540,9560,9570,9570,9550,5574
|
|
20240904,111000,14051587070,9570,9580,9590,9550,833
|
|
20240904,110900,14043623750,9580,9580,9580,9550,2066
|
|
20240904,110800,14023885470,9560,9580,9600,9560,2470
|
|
20240904,110700,14000261720,9570,9590,9600,9570,5183
|
|
20240904,110600,13950628850,9590,9610,9620,9590,1168
|
|
20240904,110500,13939413050,9610,9630,9630,9610,919
|
|
20240904,110400,13930567690,9630,9640,9640,9630,1082
|
|
20240904,110300,13920146490,9630,9660,9660,9630,2524
|
|
20240904,110200,13895787550,9650,9630,9660,9630,4387
|
|
20240904,110100,13853472590,9630,9620,9630,9620,2708
|
|
20240904,110000,13827413390,9610,9610,9620,9610,1132
|
|
20240904,105900,13816534670,9610,9600,9610,9590,64
|
|
20240904,105800,13815920250,9600,9580,9600,9570,597
|
|
20240904,105700,13810198090,9570,9600,9600,9570,1730
|
|
20240904,105600,13793611670,9600,9590,9600,9590,349
|
|
20240904,105500,13790264640,9590,9610,9610,9590,401
|
|
20240904,105400,13786416750,9620,9620,9620,9600,57
|
|
20240904,105300,13785868530,9600,9620,9620,9590,881
|
|
20240904,105200,13777411090,9620,9620,9630,9620,97
|
|
20240904,105100,13776477940,9610,9620,9630,9610,661
|
|
20240904,105000,13770114470,9620,9610,9620,9610,2591
|
|
20240904,104900,13745193290,9610,9610,9610,9600,876
|
|
20240904,104800,13736775450,9610,9590,9610,9590,1442
|
|
20240904,104700,13722941760,9570,9580,9590,9560,1953
|
|
20240904,104600,13704227240,9570,9560,9570,9560,225
|
|
20240904,104500,13702074080,9560,9550,9570,9550,1930
|
|
20240904,104400,13683630540,9560,9560,9570,9550,5117
|
|
20240904,104300,13634699220,9560,9560,9570,9560,2413
|
|
20240904,104200,13611630570,9560,9570,9570,9560,662
|
|
20240904,104100,13605300740,9560,9580,9580,9560,3511
|
|
20240904,104000,13571711180,9570,9570,9580,9570,3728
|
|
20240904,103900,13536031120,9570,9580,9580,9570,830
|
|
20240904,103800,13528084620,9580,9570,9580,9560,5638
|
|
20240904,103700,13474142160,9570,9580,9590,9570,8270
|
|
20240904,103600,13394980610,9580,9580,9590,9570,2056
|
|
20240904,103500,13375287990,9590,9600,9600,9580,545
|
|
20240904,103400,13370057630,9620,9590,9620,9590,1033
|
|
20240904,103300,13360145270,9590,9590,9590,9580,2662
|
|
20240904,103200,13334639510,9590,9610,9610,9590,1896
|
|
20240904,103100,13316446860,9600,9580,9610,9580,680
|
|
20240904,103000,13309920080,9580,9560,9600,9560,4172
|
|
20240904,102900,13269975760,9560,9610,9610,9560,8201
|
|
20240904,102800,13191472000,9610,9600,9610,9570,2459
|
|
20240904,102700,13167883730,9600,9590,9600,9560,2122
|
|
20240904,102600,13147543490,9590,9590,9600,9550,9121
|
|
20240904,102500,13060269840,9590,9630,9630,9590,12912
|
|
20240904,102400,12936175710,9630,9640,9640,9630,2351
|
|
20240904,102300,12913535160,9640,9660,9660,9630,3373
|
|
20240904,102200,12881003280,9660,9650,9660,9640,1414
|
|
20240904,102100,12867353640,9640,9640,9640,9630,1561
|
|
20240904,102000,12852307600,9640,9650,9650,9640,1701
|
|
20240904,101900,12835907830,9640,9650,9660,9640,3987
|
|
20240904,101800,12797434570,9640,9630,9670,9630,6461
|
|
20240904,101700,12735124860,9640,9650,9650,9620,12081
|
|
20240904,101600,12618743700,9650,9650,9650,9640,2166
|
|
20240904,101500,12597851860,9660,9710,9710,9640,7582
|
|
20240904,101400,12524482090,9700,9690,9710,9690,4929
|
|
20240904,101300,12476671530,9690,9700,9720,9680,12800
|
|
20240904,101200,12352475260,9690,9690,9720,9670,11623
|
|
20240904,101100,12239645570,9690,9710,9710,9660,3550
|
|
20240904,101000,12205200380,9710,9630,9710,9630,6828
|
|
20240904,100900,12139192670,9640,9680,9690,9630,10446
|
|
20240904,100800,12038405280,9670,9690,9710,9670,5086
|
|
20240904,100700,11989095360,9690,9650,9720,9650,8231
|
|
20240904,100600,11909405230,9650,9640,9660,9630,6378
|
|
20240904,100500,11847913540,9640,9690,9700,9630,17022
|
|
20240904,100400,11683514420,9710,9730,9740,9700,25065
|
|
20240904,100300,11440148010,9720,9650,9740,9620,53476
|
|
20240904,100200,10922303210,9650,9560,9660,9550,32911
|
|
20240904,100100,10605578650,9570,9560,9570,9550,506
|
|
20240904,100000,10600741290,9560,9530,9560,9520,1696
|
|
20240904,095900,10584571400,9520,9520,9530,9520,913
|
|
20240904,095800,10575872090,9520,9550,9550,9510,3850
|
|
20240904,095700,10539238240,9550,9560,9560,9520,2053
|
|
20240904,095600,10519669750,9560,9550,9570,9550,1320
|
|
20240904,095500,10507057710,9540,9530,9540,9510,2497
|
|
20240904,095400,10483273760,9530,9540,9550,9530,974
|
|
20240904,095300,10473988350,9540,9530,9550,9520,879
|
|
20240904,095200,10465603570,9530,9520,9530,9520,648
|
|
20240904,095100,10459430000,9520,9520,9530,9510,2414
|
|
20240904,095000,10436454620,9530,9550,9550,9510,1415
|
|
20240904,094900,10422979400,9550,9560,9560,9510,1626
|
|
20240904,094800,10407467310,9560,9570,9590,9560,2317
|
|
20240904,094700,10385277930,9570,9590,9590,9560,1583
|
|
20240904,094600,10370124400,9580,9570,9590,9560,2017
|
|
20240904,094500,10350806030,9570,9570,9580,9540,2811
|
|
20240904,094400,10323945710,9580,9590,9590,9560,2720
|
|
20240904,094300,10297917730,9590,9500,9600,9490,8828
|
|
20240904,094200,10213854110,9500,9490,9510,9490,2568
|
|
20240904,094100,10189467270,9490,9540,9570,9490,9009
|
|
20240904,094000,10103725410,9550,9590,9600,9540,8159
|
|
20240904,093900,10025610010,9590,9540,9620,9540,25111
|
|
20240904,093800,9784727880,9570,9530,9590,9500,10645
|
|
20240904,093700,9683038350,9540,9500,9550,9500,4084
|
|
20240904,093600,9644106740,9490,9490,9500,9460,1342
|
|
20240904,093500,9631378470,9480,9530,9550,9480,7295
|
|
20240904,093400,9561903990,9520,9470,9530,9470,10632
|
|
20240904,093300,9460941370,9460,9420,9460,9420,5468
|
|
20240904,093200,9409278190,9430,9420,9460,9410,11210
|
|
20240904,093100,9303636580,9420,9500,9500,9410,19067
|
|
20240904,093000,9123415000,9500,9500,9510,9480,6972
|
|
20240904,092900,9057208230,9500,9510,9520,9480,9297
|
|
20240904,092800,8968931050,9520,9550,9550,9520,6470
|
|
20240904,092700,8907251140,9550,9530,9570,9520,3774
|
|
20240904,092600,8871278480,9540,9530,9550,9510,7315
|
|
20240904,092500,8801564160,9530,9570,9570,9470,26776
|
|
20240904,092400,8546723220,9560,9580,9590,9560,11264
|
|
20240904,092300,8438838390,9590,9630,9630,9580,11316
|
|
20240904,092200,8330238520,9630,9650,9650,9600,7893
|
|
20240904,092100,8254287340,9650,9630,9670,9630,15605
|
|
20240904,092000,8103818640,9630,9590,9640,9580,6401
|
|
20240904,091900,8042340790,9590,9580,9590,9550,16510
|
|
20240904,091800,7884351530,9600,9650,9650,9570,10752
|
|
20240904,091700,7781132330,9650,9550,9680,9540,24925
|
|
20240904,091600,7541516030,9550,9560,9610,9550,13937
|
|
20240904,091500,7408088900,9570,9610,9650,9560,35823
|
|
20240904,091400,7064485570,9610,9640,9680,9600,21985
|
|
20240904,091300,6852661320,9620,9590,9680,9590,20549
|
|
20240904,091200,6654631940,9590,9630,9660,9590,31261
|
|
20240904,091100,6354016430,9640,9710,9750,9620,33681
|
|
20240904,091000,6028579860,9750,9700,9870,9580,82109
|
|
20240904,090900,5228725050,9700,9800,9820,9700,26582
|
|
20240904,090800,4969426350,9790,9760,9850,9740,19438
|
|
20240904,090700,4778895660,9750,9820,9950,9710,56151
|
|
20240904,090600,4226342130,9810,9820,9830,9660,61185
|
|
20240904,090500,3629625240,9810,9920,9920,9800,69152
|
|
20240904,090400,2948621390,9920,10040,10050,9900,103563
|
|
20240904,090300,1914010540,10170,10170,10170,10170,0
|
|
20240904,090200,1914010540,10170,10160,10170,10100,10212
|
|
20240904,090100,1810261710,10160,9590,10170,9500,138404
|
|
20240904,090000,431906330,9600,9250,9610,9240,45671
|