589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,184600,12180262920,8880,8880,8880,8880,9119
|
|
20240905,184500,12180262920,8880,8880,8880,8880,0
|
|
20240905,184400,12180262920,8880,8880,8880,8880,0
|
|
20240905,184300,12180262920,8880,8880,8880,8880,0
|
|
20240905,184200,12180262920,8880,8880,8880,8880,0
|
|
20240905,184100,12180262920,8880,8880,8880,8880,0
|
|
20240905,184000,12180262920,8880,8880,8880,8880,0
|
|
20240905,183900,12180262920,8880,8880,8880,8880,0
|
|
20240905,183800,12180262920,8880,8880,8880,8880,0
|
|
20240905,183700,12180262920,8880,8880,8880,8880,0
|
|
20240905,183600,12180262920,8880,8880,8880,8880,0
|
|
20240905,183500,12180262920,8880,8880,8880,8880,0
|
|
20240905,183400,12180262920,8880,8880,8880,8880,0
|
|
20240905,183300,12180262920,8880,8880,8880,8880,0
|
|
20240905,183200,12180262920,8880,8880,8880,8880,0
|
|
20240905,183100,12180262920,8880,8880,8880,8880,0
|
|
20240905,183000,12180262920,8880,8880,8880,8880,0
|
|
20240905,182900,12180262920,8880,8880,8880,8880,0
|
|
20240905,182800,12180262920,8880,8880,8880,8880,0
|
|
20240905,182700,12180262920,8880,8880,8880,8880,0
|
|
20240905,182600,12180262920,8880,8880,8880,8880,0
|
|
20240905,182500,12180262920,8880,8880,8880,8880,0
|
|
20240905,182400,12180262920,8880,8880,8880,8880,0
|
|
20240905,182300,12180262920,8880,8880,8880,8880,0
|
|
20240905,182200,12180262920,8880,8880,8880,8880,0
|
|
20240905,182100,12180262920,8880,8880,8880,8880,0
|
|
20240905,182000,12180262920,8880,8880,8880,8880,0
|
|
20240905,181900,12180262920,8880,8880,8880,8880,0
|
|
20240905,181800,12180262920,8880,8880,8880,8880,0
|
|
20240905,181700,12180262920,8880,8880,8880,8880,0
|
|
20240905,181600,12180262920,8880,8880,8880,8880,9119
|
|
20240905,181500,12180262920,8880,8880,8880,8880,0
|
|
20240905,181400,12180262920,8880,8880,8880,8880,0
|
|
20240905,181300,12180262920,8880,8880,8880,8880,0
|
|
20240905,181200,12180262920,8880,8880,8880,8880,0
|
|
20240905,181100,12180262920,8880,8880,8880,8880,0
|
|
20240905,181000,12180262920,8880,8880,8880,8880,0
|
|
20240905,180900,12180262920,8880,8880,8880,8880,0
|
|
20240905,180800,12180262920,8880,8880,8880,8880,0
|
|
20240905,180700,12180262920,8880,8880,8880,8880,0
|
|
20240905,180600,12180262920,8880,8880,8880,8880,0
|
|
20240905,180500,12180262920,8880,8880,8880,8880,0
|
|
20240905,180400,12180262920,8880,8880,8880,8880,0
|
|
20240905,180300,12180262920,8880,8880,8880,8880,0
|
|
20240905,180200,12180262920,8880,8880,8880,8880,0
|
|
20240905,180100,12180262920,8880,8880,8880,8880,0
|
|
20240905,180000,12180262920,8880,8880,8880,8880,0
|
|
20240905,175900,12180262920,8880,8880,8880,8880,0
|
|
20240905,175800,12180262920,8880,8880,8880,8880,0
|
|
20240905,175700,12180262920,8880,8880,8880,8880,0
|
|
20240905,175600,12180262920,8880,8880,8880,8880,0
|
|
20240905,175500,12180262920,8880,8880,8880,8880,0
|
|
20240905,175400,12180262920,8880,8880,8880,8880,0
|
|
20240905,175300,12180262920,8880,8880,8880,8880,0
|
|
20240905,175200,12180262920,8880,8880,8880,8880,0
|
|
20240905,175100,12180262920,8880,8880,8880,8880,0
|
|
20240905,175000,12180262920,8880,8880,8880,8880,0
|
|
20240905,174900,12180262920,8880,8880,8880,8880,0
|
|
20240905,174800,12180262920,8880,8880,8880,8880,0
|
|
20240905,174700,12180262920,8880,8880,8880,8880,0
|
|
20240905,174600,12180262920,8880,8880,8880,8880,9119
|
|
20240905,174500,12180262920,8880,8880,8880,8880,0
|
|
20240905,174400,12180262920,8880,8880,8880,8880,0
|
|
20240905,174300,12180262920,8880,8880,8880,8880,0
|
|
20240905,174200,12180262920,8880,8880,8880,8880,0
|
|
20240905,174100,12180262920,8880,8880,8880,8880,0
|
|
20240905,174000,12180262920,8880,8880,8880,8880,0
|
|
20240905,173900,12180262920,8880,8880,8880,8880,0
|
|
20240905,173800,12180262920,8880,8880,8880,8880,0
|
|
20240905,173700,12180262920,8880,8880,8880,8880,0
|
|
20240905,173600,12180262920,8880,8880,8880,8880,0
|
|
20240905,173500,12180262920,8880,8880,8880,8880,0
|
|
20240905,173400,12180262920,8880,8880,8880,8880,0
|
|
20240905,173300,12180262920,8880,8880,8880,8880,0
|
|
20240905,173200,12180262920,8880,8880,8880,8880,0
|
|
20240905,173100,12180262920,8880,8880,8880,8880,0
|
|
20240905,173000,12180262920,8880,8880,8880,8880,0
|
|
20240905,172900,12180262920,8880,8880,8880,8880,0
|
|
20240905,172800,12180262920,8880,8880,8880,8880,0
|
|
20240905,172700,12180262920,8880,8880,8880,8880,0
|
|
20240905,172600,12180262920,8880,8880,8880,8880,0
|
|
20240905,172500,12180262920,8880,8880,8880,8880,0
|
|
20240905,172400,12180262920,8880,8880,8880,8880,0
|
|
20240905,172300,12180262920,8880,8880,8880,8880,0
|
|
20240905,172200,12180262920,8880,8880,8880,8880,0
|
|
20240905,172100,12180262920,8880,8880,8880,8880,0
|
|
20240905,172000,12180262920,8880,8880,8880,8880,0
|
|
20240905,171900,12180262920,8880,8880,8880,8880,0
|
|
20240905,171800,12180262920,8880,8880,8880,8880,0
|
|
20240905,171700,12180262920,8880,8880,8880,8880,0
|
|
20240905,171600,12180262920,8880,8880,8880,8880,9119
|
|
20240905,171500,12180262920,8880,8880,8880,8880,0
|
|
20240905,171400,12180262920,8880,8880,8880,8880,0
|
|
20240905,171300,12180262920,8880,8880,8880,8880,0
|
|
20240905,171200,12180262920,8880,8880,8880,8880,0
|
|
20240905,171100,12180262920,8880,8880,8880,8880,0
|
|
20240905,171000,12180262920,8880,8880,8880,8880,0
|
|
20240905,170900,12180262920,8880,8880,8880,8880,0
|
|
20240905,170800,12180262920,8880,8880,8880,8880,0
|
|
20240905,170700,12180262920,8880,8880,8880,8880,0
|
|
20240905,170600,12180262920,8880,8880,8880,8880,0
|
|
20240905,170500,12180262920,8880,8880,8880,8880,0
|
|
20240905,170400,12180262920,8880,8880,8880,8880,0
|
|
20240905,170300,12180262920,8880,8880,8880,8880,0
|
|
20240905,170200,12180262920,8880,8880,8880,8880,0
|
|
20240905,170100,12180262920,8880,8880,8880,8880,0
|
|
20240905,170000,12180262920,8880,8880,8880,8880,0
|
|
20240905,165900,12180262920,8880,8880,8880,8880,0
|
|
20240905,165800,12180262920,8880,8880,8880,8880,0
|
|
20240905,165700,12180262920,8880,8880,8880,8880,0
|
|
20240905,165600,12180262920,8880,8880,8880,8880,0
|
|
20240905,165500,12180262920,8880,8880,8880,8880,0
|
|
20240905,165400,12180262920,8880,8880,8880,8880,0
|
|
20240905,165300,12180262920,8880,8880,8880,8880,0
|
|
20240905,165200,12180262920,8880,8880,8880,8880,0
|
|
20240905,165100,12180262920,8880,8880,8880,8880,0
|
|
20240905,165000,12180262920,8880,8880,8880,8880,0
|
|
20240905,164900,12180262920,8880,8880,8880,8880,0
|
|
20240905,164800,12180262920,8880,8880,8880,8880,0
|
|
20240905,164700,12180262920,8880,8880,8880,8880,0
|
|
20240905,164600,12180262920,8880,8880,8880,8880,9119
|
|
20240905,164500,12180262920,8880,8880,8880,8880,0
|
|
20240905,164400,12180262920,8880,8880,8880,8880,0
|
|
20240905,164300,12180262920,8880,8880,8880,8880,0
|
|
20240905,164200,12180262920,8880,8880,8880,8880,0
|
|
20240905,164100,12180262920,8880,8880,8880,8880,0
|
|
20240905,164000,12180262920,8880,8880,8880,8880,0
|
|
20240905,163900,12180262920,8880,8880,8880,8880,0
|
|
20240905,163800,12180262920,8880,8880,8880,8880,0
|
|
20240905,163700,12180262920,8880,8880,8880,8880,0
|
|
20240905,163600,12180262920,8880,8880,8880,8880,0
|
|
20240905,163500,12180262920,8880,8880,8880,8880,0
|
|
20240905,163400,12180262920,8880,8880,8880,8880,0
|
|
20240905,163300,12180262920,8880,8880,8880,8880,0
|
|
20240905,163200,12180262920,8880,8880,8880,8880,0
|
|
20240905,163100,12180262920,8880,8880,8880,8880,0
|
|
20240905,163000,12180262920,8880,8880,8880,8880,0
|
|
20240905,162900,12180262920,8880,8880,8880,8880,0
|
|
20240905,162800,12180262920,8880,8880,8880,8880,0
|
|
20240905,162700,12180262920,8880,8880,8880,8880,0
|
|
20240905,162600,12180262920,8880,8880,8880,8880,0
|
|
20240905,162500,12180262920,8880,8880,8880,8880,0
|
|
20240905,162400,12180262920,8880,8880,8880,8880,0
|
|
20240905,162300,12180262920,8880,8880,8880,8880,0
|
|
20240905,162200,12180262920,8880,8880,8880,8880,0
|
|
20240905,162100,12180262920,8880,8880,8880,8880,0
|
|
20240905,162000,12180262920,8880,8880,8880,8880,0
|
|
20240905,161900,12180262920,8880,8880,8880,8880,0
|
|
20240905,161800,12180262920,8880,8880,8880,8880,0
|
|
20240905,161700,12180262920,8880,8880,8880,8880,0
|
|
20240905,161600,12180262920,8880,8880,8880,8880,9119
|
|
20240905,161500,12180262920,8880,8880,8880,8880,0
|
|
20240905,161400,12180262920,8880,8880,8880,8880,0
|
|
20240905,161300,12180262920,8880,8880,8880,8880,0
|
|
20240905,161200,12180262920,8880,8880,8880,8880,0
|
|
20240905,161100,12180262920,8880,8880,8880,8880,0
|
|
20240905,161000,12180262920,8880,8880,8880,8880,0
|
|
20240905,160900,12180262920,8880,8880,8880,8880,0
|
|
20240905,160800,12180262920,8880,8880,8880,8880,0
|
|
20240905,160700,12180262920,8880,8880,8880,8880,0
|
|
20240905,160600,12180262920,8880,8880,8880,8880,0
|
|
20240905,160500,12180262920,8880,8880,8880,8880,0
|
|
20240905,160400,12180262920,8880,8880,8880,8880,0
|
|
20240905,160300,12180262920,8880,8880,8880,8880,0
|
|
20240905,160200,12180262920,8880,8880,8880,8880,0
|
|
20240905,160100,12180262920,8880,8880,8880,8880,0
|
|
20240905,160000,12180262920,8880,8880,8880,8880,0
|
|
20240905,155900,12180262920,8880,8880,8880,8880,0
|
|
20240905,155800,12180262920,8880,8880,8880,8880,0
|
|
20240905,155700,12180262920,8880,8880,8880,8880,0
|
|
20240905,155600,12180262920,8880,8880,8880,8880,0
|
|
20240905,155500,12180262920,8880,8880,8880,8880,0
|
|
20240905,155400,12180262920,8880,8880,8880,8880,0
|
|
20240905,155300,12180262920,8880,8880,8880,8880,0
|
|
20240905,155200,12180262920,8880,8880,8880,8880,0
|
|
20240905,155100,12180262920,8880,8880,8880,8880,0
|
|
20240905,155000,12180262920,8880,8880,8880,8880,0
|
|
20240905,154900,12180262920,8880,8880,8880,8880,0
|
|
20240905,154800,12180262920,8880,8880,8880,8880,0
|
|
20240905,154700,12180262920,8880,8880,8880,8880,0
|
|
20240905,154600,12180262920,8880,8880,8880,8880,9119
|
|
20240905,154500,12180262920,8880,8880,8880,8880,0
|
|
20240905,154400,12180262920,8880,8880,8880,8880,0
|
|
20240905,154300,12180262920,8880,8880,8880,8880,0
|
|
20240905,154200,12180262920,8880,8880,8880,8880,0
|
|
20240905,154100,12180262920,8880,8880,8880,8880,0
|
|
20240905,154000,12180262920,8880,8880,8880,8880,0
|
|
20240905,153900,12180262920,8880,8880,8880,8880,0
|
|
20240905,153800,12180262920,8880,8880,8880,8880,0
|
|
20240905,153700,12180262920,8880,8880,8880,8880,0
|
|
20240905,153600,12180262920,8880,8880,8880,8880,0
|
|
20240905,153500,12180262920,8880,8880,8880,8880,0
|
|
20240905,153400,12180262920,8880,8880,8880,8880,0
|
|
20240905,153300,12180262920,8880,8880,8880,8880,0
|
|
20240905,153200,12180262920,8880,8880,8880,8880,0
|
|
20240905,153100,12180262920,8880,8880,8880,8880,0
|
|
20240905,153000,12180262920,8880,8880,8880,8880,9119
|
|
20240905,152900,12099286200,8820,8820,8820,8820,0
|
|
20240905,152800,12099286200,8820,8820,8820,8820,0
|
|
20240905,152700,12099286200,8820,8820,8820,8820,0
|
|
20240905,152600,12099286200,8820,8820,8820,8820,0
|
|
20240905,152500,12099286200,8820,8820,8820,8820,0
|
|
20240905,152400,12099286200,8820,8820,8820,8820,0
|
|
20240905,152300,12099286200,8820,8820,8820,8820,0
|
|
20240905,152200,12099286200,8820,8820,8820,8820,0
|
|
20240905,152100,12099286200,8820,8820,8820,8820,0
|
|
20240905,152000,12099286200,8820,8820,8820,8820,0
|
|
20240905,151900,12099286200,8820,8830,8840,8820,2289
|
|
20240905,151800,12079086560,8810,8840,8840,8810,1483
|
|
20240905,151700,12066013270,8840,8810,8840,8800,2116
|
|
20240905,151600,12047347410,8800,8820,8840,8800,1541
|
|
20240905,151500,12033746310,8820,8800,8820,8800,279
|
|
20240905,151400,12031285990,8800,8830,8830,8800,582
|
|
20240905,151300,12026153290,8800,8790,8800,8790,62
|
|
20240905,151200,12025608230,8790,8790,8830,8790,423
|
|
20240905,151100,12021884020,8790,8780,8830,8780,1834
|
|
20240905,151000,12005730160,8790,8810,8810,8790,599
|
|
20240905,150900,12000457100,8810,8820,8820,8790,739
|
|
20240905,150800,11993949250,8820,8760,8820,8750,317
|
|
20240905,150700,11991172650,8760,8810,8810,8750,8998
|
|
20240905,150600,11912242880,8820,8840,8840,8810,942
|
|
20240905,150500,11903928370,8840,8830,8840,8820,1073
|
|
20240905,150400,11894451920,8830,8790,8840,8790,2178
|
|
20240905,150300,11875242810,8800,8790,8800,8770,2403
|
|
20240905,150200,11854119430,8780,8760,8780,8760,1048
|
|
20240905,150100,11844933630,8760,8760,8780,8760,787
|
|
20240905,150000,11838030220,8760,8760,8760,8750,360
|
|
20240905,145900,11834878990,8760,8750,8760,8740,321
|
|
20240905,145800,11832071130,8750,8750,8760,8750,845
|
|
20240905,145700,11824676650,8760,8770,8770,8760,30
|
|
20240905,145600,11824413750,8760,8730,8760,8720,2309
|
|
20240905,145500,11804244820,8730,8730,8730,8730,292
|
|
20240905,145400,11801695660,8730,8760,8760,8730,18
|
|
20240905,145300,11801538070,8730,8730,8730,8730,320
|
|
20240905,145200,11798744470,8730,8740,8770,8720,480
|
|
20240905,145100,11794558270,8720,8750,8750,8720,4103
|
|
20240905,145000,11758703110,8750,8750,8750,8740,961
|
|
20240905,144900,11750294720,8750,8750,8750,8750,1250
|
|
20240905,144800,11739357220,8750,8770,8770,8750,168
|
|
20240905,144700,11737886990,8780,8750,8780,8750,1282
|
|
20240905,144600,11726649460,8740,8750,8750,8740,236
|
|
20240905,144500,11724586620,8740,8740,8740,8740,255
|
|
20240905,144400,11722357920,8740,8730,8750,8730,41
|
|
20240905,144300,11721999960,8730,8730,8740,8730,2322
|
|
20240905,144200,11701724750,8730,8730,8730,8730,228
|
|
20240905,144100,11699734310,8740,8740,8740,8730,69
|
|
20240905,144000,11699131350,8720,8720,8750,8720,1616
|
|
20240905,143900,11685039740,8750,8750,8750,8720,266
|
|
20240905,143800,11682716740,8720,8750,8750,8720,54
|
|
20240905,143700,11682245100,8760,8710,8760,8710,2048
|
|
20240905,143600,11664395870,8720,8720,8720,8700,6198
|
|
20240905,143500,11610439790,8720,8760,8760,8710,966
|
|
20240905,143400,11602025480,8710,8750,8760,8710,3290
|
|
20240905,143300,11573337650,8750,8760,8760,8750,237
|
|
20240905,143200,11571263620,8760,8790,8790,8760,1800
|
|
20240905,143100,11555489900,8750,8760,8760,8750,1116
|
|
20240905,143000,11545715920,8760,8770,8770,8760,159
|
|
20240905,142900,11544322790,8790,8790,8790,8780,474
|
|
20240905,142800,11540158060,8790,8730,8800,8720,626
|
|
20240905,142700,11534664170,8730,8750,8750,8730,544
|
|
20240905,142600,11529914330,8750,8720,8750,8720,263
|
|
20240905,142500,11527613970,8740,8730,8740,8710,157
|
|
20240905,142400,11526244140,8730,8720,8730,8710,1230
|
|
20240905,142300,11515517850,8720,8720,8730,8720,199
|
|
20240905,142200,11513782550,8710,8730,8730,8710,4068
|
|
20240905,142100,11478350160,8750,8750,8750,8710,1126
|
|
20240905,142000,11468528440,8730,8760,8760,8730,571
|
|
20240905,141900,11463535900,8750,8730,8750,8710,1158
|
|
20240905,141800,11453421380,8730,8710,8750,8710,2313
|
|
20240905,141700,11433256490,8710,8710,8740,8710,2166
|
|
20240905,141600,11414376570,8710,8750,8760,8710,8059
|
|
20240905,141500,11344162620,8750,8750,8750,8710,2536
|
|
20240905,141400,11322030910,8750,8740,8780,8720,3709
|
|
20240905,141300,11289648530,8740,8770,8780,8740,5797
|
|
20240905,141200,11238903410,8780,8780,8780,8770,497
|
|
20240905,141100,11234539940,8770,8780,8790,8770,2120
|
|
20240905,141000,11215927060,8780,8780,8790,8780,1049
|
|
20240905,140900,11206715280,8780,8770,8790,8770,479
|
|
20240905,140800,11202508000,8770,8780,8810,8730,11916
|
|
20240905,140700,11098160330,8780,8790,8820,8780,742
|
|
20240905,140600,11091636880,8790,8820,8820,8790,1315
|
|
20240905,140500,11080051050,8820,8820,8820,8780,2878
|
|
20240905,140400,11054699560,8820,8780,8820,8770,1488
|
|
20240905,140300,11041644010,8810,8780,8820,8770,1547
|
|
20240905,140200,11028049110,8780,8860,8860,8770,9377
|
|
20240905,140100,10945616520,8870,8860,8870,8810,1380
|
|
20240905,140000,10933445370,8870,8850,8870,8810,1832
|
|
20240905,135900,10917243470,8810,8860,8860,8810,3708
|
|
20240905,135800,10884531520,8860,8820,8860,8820,631
|
|
20240905,135700,10878943600,8820,8880,8880,8810,3887
|
|
20240905,135600,10844594070,8880,8880,8880,8880,1197
|
|
20240905,135500,10833964710,8870,8880,8880,8870,881
|
|
20240905,135400,10826147030,8870,8880,8910,8870,1227
|
|
20240905,135300,10815256610,8880,8920,8920,8880,1709
|
|
20240905,135200,10800046110,8920,8900,8920,8900,560
|
|
20240905,135100,10795057640,8900,8900,8910,8900,1146
|
|
20240905,135000,10784851460,8890,8940,8990,8890,1932
|
|
20240905,134900,10767611580,8940,8970,8990,8940,1666
|
|
20240905,134800,10752659390,8970,8950,8970,8930,1281
|
|
20240905,134700,10741180180,8940,8990,9000,8940,3655
|
|
20240905,134600,10708342710,8990,8950,8990,8940,1424
|
|
20240905,134500,10695570470,8950,8940,8950,8880,1837
|
|
20240905,134400,10679176720,8940,8960,8970,8930,923
|
|
20240905,134300,10670906710,8960,8880,8980,8880,2737
|
|
20240905,134200,10646425570,8880,8880,8880,8870,684
|
|
20240905,134100,10640357460,8880,8870,8880,8870,3221
|
|
20240905,134000,10611755080,8880,8870,8880,8870,297
|
|
20240905,133900,10609118670,8840,8920,8920,8840,7306
|
|
20240905,133800,10544384620,8920,8890,8970,8890,818
|
|
20240905,133700,10537085310,8880,8890,8910,8880,977
|
|
20240905,133600,10528398940,8890,8920,8920,8890,918
|
|
20240905,133500,10520222560,8900,8920,8920,8870,1784
|
|
20240905,133400,10504367700,8900,8900,8910,8870,1255
|
|
20240905,133300,10493209490,8910,8930,8930,8900,54
|
|
20240905,133200,10492728050,8940,8970,8970,8880,2575
|
|
20240905,133100,10469749190,8920,8900,9000,8900,4400
|
|
20240905,133000,10430449190,8910,8900,8910,8900,385
|
|
20240905,132900,10427022590,8900,8890,8920,8890,550
|
|
20240905,132800,10422126450,8890,8910,8930,8890,1146
|
|
20240905,132700,10411927820,8910,8990,8990,8910,4098
|
|
20240905,132600,10375350910,8990,8920,9020,8890,3699
|
|
20240905,132500,10342221760,8920,8890,8920,8890,596
|
|
20240905,132400,10336921330,8900,8890,8900,8880,2741
|
|
20240905,132300,10312546510,8890,8880,8900,8870,826
|
|
20240905,132200,10305204210,8890,8800,8890,8790,3173
|
|
20240905,132100,10277166510,8800,8900,8910,8750,18342
|
|
20240905,132000,10115314800,8900,8920,8920,8900,5981
|
|
20240905,131900,10062050170,8920,8930,8940,8900,9937
|
|
20240905,131800,9973565010,8930,8980,8980,8900,19770
|
|
20240905,131700,9796990960,8980,8980,9030,8950,3204
|
|
20240905,131600,9768189330,8950,9100,9120,8930,17736
|
|
20240905,131500,9608551680,9100,9090,9130,9080,2156
|
|
20240905,131400,9588959410,9090,9080,9120,9060,1621
|
|
20240905,131300,9574199250,9090,9110,9110,9070,2345
|
|
20240905,131200,9552894610,9110,9150,9150,9080,10855
|
|
20240905,131100,9454090180,9150,9180,9180,9150,5183
|
|
20240905,131000,9406585870,9180,9220,9220,9180,2459
|
|
20240905,130900,9383959860,9220,9160,9230,9160,9625
|
|
20240905,130800,9295282580,9170,9150,9170,9130,3599
|
|
20240905,130700,9262328560,9140,9100,9160,9090,4660
|
|
20240905,130600,9219839870,9100,9140,9140,9090,10394
|
|
20240905,130500,9125098430,9130,9180,9230,9130,8270
|
|
20240905,130400,9049456710,9230,9210,9260,9160,8662
|
|
20240905,130300,8969874000,9220,9220,9280,9210,5571
|
|
20240905,130200,8918357850,9220,9250,9260,9210,8998
|
|
20240905,130100,8835269090,9250,9260,9300,9230,6623
|
|
20240905,130000,8773982990,9250,9330,9370,9250,24205
|
|
20240905,125900,8548565230,9330,9200,9400,9200,57374
|
|
20240905,125800,8014295960,9210,9230,9260,9140,18950
|
|
20240905,125700,7839879600,9250,9090,9300,9090,47238
|
|
20240905,125600,7403136890,9090,9090,9110,9050,13663
|
|
20240905,125500,7279325640,9100,9170,9180,9100,7245
|
|
20240905,125400,7213032160,9170,9180,9200,9160,3102
|
|
20240905,125300,7184546830,9160,9150,9170,9150,3329
|
|
20240905,125200,7154053670,9150,9160,9220,9140,12051
|
|
20240905,125100,7043247630,9150,9110,9200,9090,7969
|
|
20240905,125000,6970556750,9120,9090,9130,9070,4360
|
|
20240905,124900,6930931770,9090,9110,9150,9060,5718
|
|
20240905,124800,6878868150,9110,9120,9220,9090,13072
|
|
20240905,124700,6759313090,9120,9070,9120,9030,11303
|
|
20240905,124600,6656796070,9070,9070,9150,9030,12309
|
|
20240905,124500,6545250150,9070,9190,9220,9040,17003
|
|
20240905,124400,6390556710,9190,9250,9260,9080,39501
|
|
20240905,124300,6028671190,9250,9260,9330,9190,26774
|
|
20240905,124200,5780906610,9260,9300,9400,9250,35112
|
|
20240905,124100,5453766580,9300,9420,9440,9300,36482
|
|
20240905,124000,5112315430,9420,9470,9520,9350,52976
|
|
20240905,123900,4612724210,9470,9400,9530,9300,112333
|
|
20240905,123800,3552768580,9400,8880,9530,8880,170266
|
|
20240905,123700,1964432260,8880,8860,8890,8860,3489
|
|
20240905,123600,1933476220,8860,8840,8860,8840,2291
|
|
20240905,123500,1913190200,8820,8780,8850,8780,2833
|
|
20240905,123400,1888229600,8760,8760,8760,8760,100
|
|
20240905,123300,1887353600,8750,8770,8770,8750,747
|
|
20240905,123200,1880812470,8770,8770,8770,8770,139
|
|
20240905,123100,1879593440,8780,8780,8780,8780,0
|
|
20240905,123000,1879593440,8780,8760,8780,8760,23
|
|
20240905,122900,1879391800,8770,8770,8770,8770,340
|
|
20240905,122800,1876410000,8770,8770,8770,8770,38
|
|
20240905,122700,1876076740,8770,8770,8770,8770,276
|
|
20240905,122600,1873656220,8770,8760,8770,8760,944
|
|
20240905,122500,1865383190,8760,8770,8770,8760,644
|
|
20240905,122400,1859736340,8770,8770,8770,8770,300
|
|
20240905,122300,1857105340,8770,8770,8780,8770,1039
|
|
20240905,122200,1847993010,8780,8790,8790,8780,1240
|
|
20240905,122100,1837105710,8790,8800,8800,8790,892
|
|
20240905,122000,1829256310,8780,8800,8800,8780,405
|
|
20240905,121900,1825696990,8810,8810,8810,8810,414
|
|
20240905,121800,1822049650,8810,8810,8810,8810,1
|
|
20240905,121700,1822040840,8820,8820,8820,8820,131
|
|
20240905,121600,1820885420,8830,8830,8830,8830,1
|
|
20240905,121500,1820876590,8830,8830,8830,8830,0
|
|
20240905,121400,1820876590,8830,8840,8840,8830,853
|
|
20240905,121300,1813344590,8840,8840,8850,8840,1116
|
|
20240905,121200,1803478060,8840,8840,8840,8840,0
|
|
20240905,121100,1803478060,8840,8860,8860,8840,153
|
|
20240905,121000,1802124150,8860,8860,8870,8860,219
|
|
20240905,120900,1800183450,8870,8870,8870,8870,381
|
|
20240905,120800,1796803980,8880,8850,8880,8850,1445
|
|
20240905,120700,1783998170,8840,8840,8840,8840,50
|
|
20240905,120600,1783556170,8840,8830,8850,8830,19
|
|
20240905,120500,1783388330,8850,8850,8850,8850,7
|
|
20240905,120400,1783326380,8850,8840,8850,8840,205
|
|
20240905,120300,1781512160,8840,8830,8840,8830,382
|
|
20240905,120200,1778136320,8850,8850,8850,8840,503
|
|
20240905,120100,1773688770,8850,8850,8850,8850,69
|
|
20240905,120000,1773078120,8840,8840,8840,8840,0
|
|
20240905,115900,1773078120,8840,8810,8850,8810,1526
|
|
20240905,115800,1759583260,8800,8790,8800,8790,366
|
|
20240905,115700,1756363460,8790,8780,8790,8780,194
|
|
20240905,115600,1754659140,8790,8800,8800,8780,316
|
|
20240905,115500,1751881640,8790,8780,8790,8780,130
|
|
20240905,115400,1750739100,8780,8780,8780,8780,5
|
|
20240905,115300,1750695200,8780,8790,8790,8780,224
|
|
20240905,115200,1748727620,8790,8790,8790,8790,0
|
|
20240905,115100,1748727620,8790,8790,8790,8790,15
|
|
20240905,115000,1748595770,8800,8800,8800,8800,100
|
|
20240905,114900,1747715770,8800,8800,8800,8800,102
|
|
20240905,114800,1746818170,8800,8790,8800,8790,397
|
|
20240905,114700,1743325570,8790,8770,8790,8770,125
|
|
20240905,114600,1742227000,8760,8760,8790,8760,1404
|
|
20240905,114500,1729918620,8760,8760,8760,8760,0
|
|
20240905,114400,1729918620,8760,8760,8760,8760,990
|
|
20240905,114300,1721246220,8760,8760,8760,8760,0
|
|
20240905,114200,1721246220,8760,8760,8760,8760,371
|
|
20240905,114100,1717996260,8750,8760,8760,8750,215
|
|
20240905,114000,1716113010,8760,8780,8780,8760,2
|
|
20240905,113900,1716095470,8750,8750,8750,8750,551
|
|
20240905,113800,1711274220,8780,8780,8780,8780,72
|
|
20240905,113700,1710642060,8750,8740,8750,8740,173
|
|
20240905,113600,1709128640,8730,8740,8740,8730,115
|
|
20240905,113500,1708123580,8740,8730,8740,8730,152
|
|
20240905,113400,1706796610,8730,8760,8760,8730,737
|
|
20240905,113300,1700353280,8770,8770,8770,8770,10
|
|
20240905,113200,1700265580,8770,8760,8770,8760,80
|
|
20240905,113100,1699564270,8780,8780,8780,8770,900
|
|
20240905,113000,1691664210,8750,8750,8750,8750,0
|
|
20240905,112900,1691664210,8750,8740,8750,8740,577
|
|
20240905,112800,1686616910,8740,8740,8760,8740,1496
|
|
20240905,112700,1673541840,8750,8740,8750,8740,309
|
|
20240905,112600,1670840480,8730,8730,8730,8730,98
|
|
20240905,112500,1669984940,8730,8750,8750,8730,1059
|
|
20240905,112400,1660733100,8730,8790,8790,8730,1255
|
|
20240905,112300,1649753670,8800,8810,8810,8800,190
|
|
20240905,112200,1648081220,8850,8850,8850,8830,39
|
|
20240905,112100,1647736350,8860,8790,8890,8790,2959
|
|
20240905,112000,1621573230,8780,8730,8780,8730,776
|
|
20240905,111900,1614765750,8730,8750,8750,8730,183
|
|
20240905,111800,1613167990,8740,8750,8750,8740,310
|
|
20240905,111700,1610457980,8750,8730,8750,8730,1893
|
|
20240905,111600,1593929630,8730,8720,8730,8690,444
|
|
20240905,111500,1590060470,8720,8710,8720,8700,1585
|
|
20240905,111400,1576258580,8710,8710,8710,8700,7075
|
|
20240905,111300,1514698280,8720,8730,8730,8720,145
|
|
20240905,111200,1513433150,8730,8710,8740,8710,1666
|
|
20240905,111100,1498889770,8720,8710,8720,8700,895
|
|
20240905,111000,1491097690,8710,8730,8740,8700,4755
|
|
20240905,110900,1449662190,8730,8740,8740,8730,4245
|
|
20240905,110800,1412571410,8740,8760,8760,8740,690
|
|
20240905,110700,1406539860,8750,8810,8810,8750,8618
|
|
20240905,110600,1330813520,8830,8820,8830,8820,36
|
|
20240905,110500,1330495750,8810,8810,8820,8810,2381
|
|
20240905,110400,1309518140,8820,8820,8820,8820,104
|
|
20240905,110300,1308600860,8830,8840,8840,8810,4474
|
|
20240905,110200,1269122520,8840,8860,8860,8840,2915
|
|
20240905,110100,1243329260,8870,8880,8880,8870,150
|
|
20240905,110000,1241998260,8890,8900,8900,8890,36
|
|
20240905,105900,1241678110,8860,8910,8910,8860,105
|
|
20240905,105800,1240745310,8910,8880,8910,8860,1446
|
|
20240905,105700,1227922370,8910,8900,8910,8900,1197
|
|
20240905,105600,1217268610,8900,8890,8900,8890,227
|
|
20240905,105500,1215248330,8870,8890,8890,8870,392
|
|
20240905,105400,1211767800,8890,8890,8900,8890,13
|
|
20240905,105300,1211652220,8880,8870,8890,8870,4016
|
|
20240905,105200,1176016030,8870,8840,8870,8840,3953
|
|
20240905,105100,1140964640,8840,8840,8840,8840,39
|
|
20240905,105000,1140619880,8850,8850,8850,8850,440
|
|
20240905,104900,1136725880,8860,8850,8860,8850,673
|
|
20240905,104800,1130767830,8850,8850,8850,8850,235
|
|
20240905,104700,1128688080,8850,8850,8850,8850,88
|
|
20240905,104600,1127909280,8850,8850,8850,8850,1633
|
|
20240905,104500,1113457230,8850,8850,8850,8850,5
|
|
20240905,104400,1113412980,8850,8850,8850,8850,86
|
|
20240905,104300,1112651880,8850,8880,8880,8850,1596
|
|
20240905,104200,1098488200,8880,8890,8890,8880,621
|
|
20240905,104100,1092973280,8890,8900,8900,8890,288
|
|
20240905,104000,1090412320,8890,8910,8910,8890,1379
|
|
20240905,103900,1078139290,8890,8890,8890,8890,0
|
|
20240905,103800,1078139290,8890,8900,8920,8890,2696
|
|
20240905,103700,1054143490,8900,8890,8900,8890,1549
|
|
20240905,103600,1040368500,8870,8870,8880,8870,65
|
|
20240905,103500,1039791850,8880,8880,8880,8880,63
|
|
20240905,103400,1039232410,8870,8880,8880,8870,52
|
|
20240905,103300,1038770710,8880,8880,8880,8880,865
|
|
20240905,103200,1031089510,8880,8880,8880,8880,456
|
|
20240905,103100,1027040230,8890,8890,8890,8850,132
|
|
20240905,103000,1025871150,8860,8890,8890,8860,80
|
|
20240905,102900,1025162170,8850,8850,8850,8850,3
|
|
20240905,102800,1025135620,8850,8880,8880,8850,578
|
|
20240905,102700,1020007640,8890,8880,8890,8880,18
|
|
20240905,102600,1019847790,8880,8880,8890,8880,2261
|
|
20240905,102500,999770030,8880,8890,8890,8880,2773
|
|
20240905,102400,975122420,8890,8890,8890,8890,48
|
|
20240905,102300,974695700,8890,8890,8890,8890,49
|
|
20240905,102200,974260090,8900,8910,8920,8900,1019
|
|
20240905,102100,965189660,8900,8890,8910,8890,436
|
|
20240905,102000,961311620,8890,8900,8900,8890,1334
|
|
20240905,101900,949440840,8890,8910,8910,8890,580
|
|
20240905,101800,944276420,8920,8940,8940,8910,787
|
|
20240905,101700,937257720,8920,8940,8940,8920,346
|
|
20240905,101600,934169290,8930,8940,8940,8930,111
|
|
20240905,101500,933177340,8940,8930,8940,8930,485
|
|
20240905,101400,928845770,8920,8910,8920,8910,216
|
|
20240905,101300,926920600,8910,8930,8930,8910,22
|
|
20240905,101200,926724350,8920,8910,8920,8900,2036
|
|
20240905,101100,908593080,8910,8910,8910,8910,69
|
|
20240905,101000,907978290,8910,8920,8920,8910,323
|
|
20240905,100900,905098790,8920,8920,8920,8920,3
|
|
20240905,100800,905072030,8920,8920,8930,8920,365
|
|
20240905,100700,901814880,8930,8930,8930,8930,0
|
|
20240905,100600,901814880,8930,8930,8930,8930,1
|
|
20240905,100500,901805950,8920,8920,8920,8920,31
|
|
20240905,100400,901529430,8920,8920,8940,8920,418
|
|
20240905,100300,897797430,8930,8920,8930,8920,170
|
|
20240905,100200,896280870,8920,8890,8930,8890,2983
|
|
20240905,100100,869724280,8890,8850,8890,8850,2948
|
|
20240905,100000,843590800,8850,8850,8850,8850,34
|
|
20240905,095900,843289900,8850,8850,8850,8850,104
|
|
20240905,095800,842369500,8850,8850,8860,8850,582
|
|
20240905,095700,837218700,8840,8840,8840,8840,367
|
|
20240905,095600,833974420,8840,8840,8850,8840,130
|
|
20240905,095500,832825200,8840,8840,8850,8840,314
|
|
20240905,095400,830049430,8850,8850,8850,8850,1
|
|
20240905,095300,830040580,8850,8840,8850,8840,333
|
|
20240905,095200,827096790,8830,8840,8840,8830,5
|
|
20240905,095100,827052610,8820,8820,8840,8820,199
|
|
20240905,095000,825297380,8820,8860,8860,8820,795
|
|
20240905,094900,818280870,8860,8860,8860,8860,33
|
|
20240905,094800,817988490,8860,8820,8860,8820,31
|
|
20240905,094700,817714670,8860,8820,8860,8820,188
|
|
20240905,094600,816053420,8820,8830,8860,8820,152
|
|
20240905,094500,814711240,8830,8870,8870,8830,551
|
|
20240905,094400,809845590,8830,8870,8870,8830,417
|
|
20240905,094300,806158090,8870,8850,8870,8850,477
|
|
20240905,094200,801930640,8840,8830,8840,8830,781
|
|
20240905,094100,795032300,8830,8830,8830,8830,208
|
|
20240905,094000,793195660,8840,8800,8840,8800,1320
|
|
20240905,093900,781543320,8800,8800,8810,8790,3404
|
|
20240905,093800,751586910,8790,8800,8800,8790,844
|
|
20240905,093700,744165520,8810,8800,8810,8800,1416
|
|
20240905,093600,731702120,8800,8840,8840,8800,3606
|
|
20240905,093500,699960780,8840,8840,8840,8810,3716
|
|
20240905,093400,667171780,8840,8850,8850,8840,1121
|
|
20240905,093300,657261000,8850,8870,8870,8850,147
|
|
20240905,093200,655958400,8870,8870,8870,8830,191
|
|
20240905,093100,654269820,8870,8860,8870,8830,482
|
|
20240905,093000,650006300,8840,8850,8850,8840,421
|
|
20240905,092900,646284120,8850,8850,8850,8840,676
|
|
20240905,092800,640304650,8850,8870,8880,8840,2114
|
|
20240905,092700,621610200,8870,8870,8870,8870,59
|
|
20240905,092600,621086870,8870,8860,8870,8840,4881
|
|
20240905,092500,577840950,8860,8850,8860,8850,95
|
|
20240905,092400,576999810,8890,8850,8890,8850,1173
|
|
20240905,092300,566593060,8840,8860,8860,8830,695
|
|
20240905,092200,560446610,8870,8880,8880,8870,950
|
|
20240905,092100,552017330,8870,8860,8870,8860,944
|
|
20240905,092000,543648450,8870,8880,8880,8830,2931
|
|
20240905,091900,517670000,8880,8880,8880,8880,1127
|
|
20240905,091800,507662240,8890,8900,8900,8880,760
|
|
20240905,091700,500911440,8890,8900,8900,8890,829
|
|
20240905,091600,493541620,8890,8890,8890,8880,1382
|
|
20240905,091500,481263320,8890,8890,8890,8890,211
|
|
20240905,091400,479387530,8890,8900,8900,8880,1144
|
|
20240905,091300,469219340,8890,8920,8920,8880,664
|
|
20240905,091200,463320820,8880,8960,8960,8880,5029
|
|
20240905,091100,418536230,8970,8960,8980,8920,1582
|
|
20240905,091000,404395740,8980,8960,8980,8950,1408
|
|
20240905,090900,391777270,8940,8950,8970,8940,2467
|
|
20240905,090800,369691470,8960,8930,8970,8930,1223
|
|
20240905,090700,358736280,8930,8930,8930,8910,2167
|
|
20240905,090600,339395950,8950,8980,9010,8910,4740
|
|
20240905,090500,296910150,9000,8950,9040,8910,8662
|
|
20240905,090400,219041020,8950,8870,8950,8850,7907
|
|
20240905,090300,148838330,8870,8830,8870,8830,2025
|
|
20240905,090200,130899060,8840,8820,8840,8810,2832
|
|
20240905,090100,105917280,8810,8850,8850,8800,2940
|
|
20240905,090000,80024280,8800,8900,8900,8800,9013
|