633 lines
33 KiB
CSV
633 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,193000,1822285880,11220,11220,11220,11220,2044
|
|
20240905,192900,1822285880,11220,11220,11220,11220,0
|
|
20240905,192800,1822285880,11220,11220,11220,11220,0
|
|
20240905,192700,1822285880,11220,11220,11220,11220,0
|
|
20240905,192600,1822285880,11220,11220,11220,11220,0
|
|
20240905,192500,1822285880,11220,11220,11220,11220,0
|
|
20240905,192400,1822285880,11220,11220,11220,11220,0
|
|
20240905,192300,1822285880,11220,11220,11220,11220,0
|
|
20240905,192200,1822285880,11220,11220,11220,11220,0
|
|
20240905,192100,1822285880,11220,11220,11220,11220,0
|
|
20240905,192000,1822285880,11220,11220,11220,11220,0
|
|
20240905,191900,1822285880,11220,11220,11220,11220,0
|
|
20240905,191800,1822285880,11220,11220,11220,11220,0
|
|
20240905,191700,1822285880,11220,11220,11220,11220,0
|
|
20240905,191600,1822285880,11220,11220,11220,11220,0
|
|
20240905,191500,1822285880,11220,11220,11220,11220,0
|
|
20240905,191400,1822285880,11220,11220,11220,11220,0
|
|
20240905,191300,1822285880,11220,11220,11220,11220,0
|
|
20240905,191200,1822285880,11220,11220,11220,11220,0
|
|
20240905,191100,1822285880,11220,11220,11220,11220,0
|
|
20240905,191000,1822285880,11220,11220,11220,11220,0
|
|
20240905,190900,1822285880,11220,11220,11220,11220,0
|
|
20240905,190800,1822285880,11220,11220,11220,11220,0
|
|
20240905,190700,1822285880,11220,11220,11220,11220,0
|
|
20240905,190600,1822285880,11220,11220,11220,11220,0
|
|
20240905,190500,1822285880,11220,11220,11220,11220,0
|
|
20240905,190400,1822285880,11220,11220,11220,11220,0
|
|
20240905,190300,1822285880,11220,11220,11220,11220,0
|
|
20240905,190200,1822285880,11220,11220,11220,11220,0
|
|
20240905,190100,1822285880,11220,11220,11220,11220,0
|
|
20240905,190000,1822285880,11220,11220,11220,11220,2044
|
|
20240905,185900,1822285880,11220,11220,11220,11220,0
|
|
20240905,185800,1822285880,11220,11220,11220,11220,0
|
|
20240905,185700,1822285880,11220,11220,11220,11220,0
|
|
20240905,185600,1822285880,11220,11220,11220,11220,0
|
|
20240905,185500,1822285880,11220,11220,11220,11220,0
|
|
20240905,185400,1822285880,11220,11220,11220,11220,0
|
|
20240905,185300,1822285880,11220,11220,11220,11220,0
|
|
20240905,185200,1822285880,11220,11220,11220,11220,0
|
|
20240905,185100,1822285880,11220,11220,11220,11220,0
|
|
20240905,185000,1822285880,11220,11220,11220,11220,0
|
|
20240905,184900,1822285880,11220,11220,11220,11220,0
|
|
20240905,184800,1822285880,11220,11220,11220,11220,0
|
|
20240905,184700,1822285880,11220,11220,11220,11220,0
|
|
20240905,184600,1822285880,11220,11220,11220,11220,0
|
|
20240905,184500,1822285880,11220,11220,11220,11220,0
|
|
20240905,184400,1822285880,11220,11220,11220,11220,0
|
|
20240905,184300,1822285880,11220,11220,11220,11220,0
|
|
20240905,184200,1822285880,11220,11220,11220,11220,0
|
|
20240905,184100,1822285880,11220,11220,11220,11220,0
|
|
20240905,184000,1822285880,11220,11220,11220,11220,0
|
|
20240905,183900,1822285880,11220,11220,11220,11220,0
|
|
20240905,183800,1822285880,11220,11220,11220,11220,0
|
|
20240905,183700,1822285880,11220,11220,11220,11220,0
|
|
20240905,183600,1822285880,11220,11220,11220,11220,0
|
|
20240905,183500,1822285880,11220,11220,11220,11220,0
|
|
20240905,183400,1822285880,11220,11220,11220,11220,0
|
|
20240905,183300,1822285880,11220,11220,11220,11220,0
|
|
20240905,183200,1822285880,11220,11220,11220,11220,0
|
|
20240905,183100,1822285880,11220,11220,11220,11220,0
|
|
20240905,183000,1822285880,11220,11220,11220,11220,2044
|
|
20240905,182900,1822285880,11220,11220,11220,11220,0
|
|
20240905,182800,1822285880,11220,11220,11220,11220,0
|
|
20240905,182700,1822285880,11220,11220,11220,11220,0
|
|
20240905,182600,1822285880,11220,11220,11220,11220,0
|
|
20240905,182500,1822285880,11220,11220,11220,11220,0
|
|
20240905,182400,1822285880,11220,11220,11220,11220,0
|
|
20240905,182300,1822285880,11220,11220,11220,11220,0
|
|
20240905,182200,1822285880,11220,11220,11220,11220,0
|
|
20240905,182100,1822285880,11220,11220,11220,11220,0
|
|
20240905,182000,1822285880,11220,11220,11220,11220,0
|
|
20240905,181900,1822285880,11220,11220,11220,11220,0
|
|
20240905,181800,1822285880,11220,11220,11220,11220,0
|
|
20240905,181700,1822285880,11220,11220,11220,11220,0
|
|
20240905,181600,1822285880,11220,11220,11220,11220,0
|
|
20240905,181500,1822285880,11220,11220,11220,11220,0
|
|
20240905,181400,1822285880,11220,11220,11220,11220,0
|
|
20240905,181300,1822285880,11220,11220,11220,11220,0
|
|
20240905,181200,1822285880,11220,11220,11220,11220,0
|
|
20240905,181100,1822285880,11220,11220,11220,11220,0
|
|
20240905,181000,1822285880,11220,11220,11220,11220,0
|
|
20240905,180900,1822285880,11220,11220,11220,11220,0
|
|
20240905,180800,1822285880,11220,11220,11220,11220,0
|
|
20240905,180700,1822285880,11220,11220,11220,11220,0
|
|
20240905,180600,1822285880,11220,11220,11220,11220,0
|
|
20240905,180500,1822285880,11220,11220,11220,11220,0
|
|
20240905,180400,1822285880,11220,11220,11220,11220,0
|
|
20240905,180300,1822285880,11220,11220,11220,11220,0
|
|
20240905,180200,1822285880,11220,11220,11220,11220,0
|
|
20240905,180100,1822285880,11220,11220,11220,11220,0
|
|
20240905,180000,1822285880,11220,11220,11220,11220,2044
|
|
20240905,175900,1822285880,11220,11220,11220,11220,0
|
|
20240905,175800,1822285880,11220,11220,11220,11220,0
|
|
20240905,175700,1822285880,11220,11220,11220,11220,0
|
|
20240905,175600,1822285880,11220,11220,11220,11220,0
|
|
20240905,175500,1822285880,11220,11220,11220,11220,0
|
|
20240905,175400,1822285880,11220,11220,11220,11220,0
|
|
20240905,175300,1822285880,11220,11220,11220,11220,0
|
|
20240905,175200,1822285880,11220,11220,11220,11220,0
|
|
20240905,175100,1822285880,11220,11220,11220,11220,0
|
|
20240905,175000,1822285880,11220,11220,11220,11220,0
|
|
20240905,174900,1822285880,11220,11220,11220,11220,0
|
|
20240905,174800,1822285880,11220,11220,11220,11220,0
|
|
20240905,174700,1822285880,11220,11220,11220,11220,0
|
|
20240905,174600,1822285880,11220,11220,11220,11220,0
|
|
20240905,174500,1822285880,11220,11220,11220,11220,0
|
|
20240905,174400,1822285880,11220,11220,11220,11220,0
|
|
20240905,174300,1822285880,11220,11220,11220,11220,0
|
|
20240905,174200,1822285880,11220,11220,11220,11220,0
|
|
20240905,174100,1822285880,11220,11220,11220,11220,0
|
|
20240905,174000,1822285880,11220,11220,11220,11220,0
|
|
20240905,173900,1822285880,11220,11220,11220,11220,0
|
|
20240905,173800,1822285880,11220,11220,11220,11220,0
|
|
20240905,173700,1822285880,11220,11220,11220,11220,0
|
|
20240905,173600,1822285880,11220,11220,11220,11220,0
|
|
20240905,173500,1822285880,11220,11220,11220,11220,0
|
|
20240905,173400,1822285880,11220,11220,11220,11220,0
|
|
20240905,173300,1822285880,11220,11220,11220,11220,0
|
|
20240905,173200,1822285880,11220,11220,11220,11220,0
|
|
20240905,173100,1822285880,11220,11220,11220,11220,0
|
|
20240905,173000,1822285880,11220,11220,11220,11220,2044
|
|
20240905,172900,1822285880,11220,11220,11220,11220,0
|
|
20240905,172800,1822285880,11220,11220,11220,11220,0
|
|
20240905,172700,1822285880,11220,11220,11220,11220,0
|
|
20240905,172600,1822285880,11220,11220,11220,11220,0
|
|
20240905,172500,1822285880,11220,11220,11220,11220,0
|
|
20240905,172400,1822285880,11220,11220,11220,11220,0
|
|
20240905,172300,1822285880,11220,11220,11220,11220,0
|
|
20240905,172200,1822285880,11220,11220,11220,11220,0
|
|
20240905,172100,1822285880,11220,11220,11220,11220,0
|
|
20240905,172000,1822285880,11220,11220,11220,11220,0
|
|
20240905,171900,1822285880,11220,11220,11220,11220,0
|
|
20240905,171800,1822285880,11220,11220,11220,11220,0
|
|
20240905,171700,1822285880,11220,11220,11220,11220,0
|
|
20240905,171600,1822285880,11220,11220,11220,11220,0
|
|
20240905,171500,1822285880,11220,11220,11220,11220,0
|
|
20240905,171400,1822285880,11220,11220,11220,11220,0
|
|
20240905,171300,1822285880,11220,11220,11220,11220,0
|
|
20240905,171200,1822285880,11220,11220,11220,11220,0
|
|
20240905,171100,1822285880,11220,11220,11220,11220,0
|
|
20240905,171000,1822285880,11220,11220,11220,11220,0
|
|
20240905,170900,1822285880,11220,11220,11220,11220,0
|
|
20240905,170800,1822285880,11220,11220,11220,11220,0
|
|
20240905,170700,1822285880,11220,11220,11220,11220,0
|
|
20240905,170600,1822285880,11220,11220,11220,11220,0
|
|
20240905,170500,1822285880,11220,11220,11220,11220,0
|
|
20240905,170400,1822285880,11220,11220,11220,11220,0
|
|
20240905,170300,1822285880,11220,11220,11220,11220,0
|
|
20240905,170200,1822285880,11220,11220,11220,11220,0
|
|
20240905,170100,1822285880,11220,11220,11220,11220,0
|
|
20240905,170000,1822285880,11220,11220,11220,11220,2044
|
|
20240905,165900,1822285880,11220,11220,11220,11220,0
|
|
20240905,165800,1822285880,11220,11220,11220,11220,0
|
|
20240905,165700,1822285880,11220,11220,11220,11220,0
|
|
20240905,165600,1822285880,11220,11220,11220,11220,0
|
|
20240905,165500,1822285880,11220,11220,11220,11220,0
|
|
20240905,165400,1822285880,11220,11220,11220,11220,0
|
|
20240905,165300,1822285880,11220,11220,11220,11220,0
|
|
20240905,165200,1822285880,11220,11220,11220,11220,0
|
|
20240905,165100,1822285880,11220,11220,11220,11220,0
|
|
20240905,165000,1822285880,11220,11220,11220,11220,0
|
|
20240905,164900,1822285880,11220,11220,11220,11220,0
|
|
20240905,164800,1822285880,11220,11220,11220,11220,0
|
|
20240905,164700,1822285880,11220,11220,11220,11220,0
|
|
20240905,164600,1822285880,11220,11220,11220,11220,0
|
|
20240905,164500,1822285880,11220,11220,11220,11220,0
|
|
20240905,164400,1822285880,11220,11220,11220,11220,0
|
|
20240905,164300,1822285880,11220,11220,11220,11220,0
|
|
20240905,164200,1822285880,11220,11220,11220,11220,0
|
|
20240905,164100,1822285880,11220,11220,11220,11220,0
|
|
20240905,164000,1822285880,11220,11220,11220,11220,0
|
|
20240905,163900,1822285880,11220,11220,11220,11220,0
|
|
20240905,163800,1822285880,11220,11220,11220,11220,0
|
|
20240905,163700,1822285880,11220,11220,11220,11220,0
|
|
20240905,163600,1822285880,11220,11220,11220,11220,0
|
|
20240905,163500,1822285880,11220,11220,11220,11220,0
|
|
20240905,163400,1822285880,11220,11220,11220,11220,0
|
|
20240905,163300,1822285880,11220,11220,11220,11220,0
|
|
20240905,163200,1822285880,11220,11220,11220,11220,0
|
|
20240905,163100,1822285880,11220,11220,11220,11220,0
|
|
20240905,163000,1822285880,11220,11220,11220,11220,2044
|
|
20240905,162900,1822285880,11220,11220,11220,11220,0
|
|
20240905,162800,1822285880,11220,11220,11220,11220,0
|
|
20240905,162700,1822285880,11220,11220,11220,11220,0
|
|
20240905,162600,1822285880,11220,11220,11220,11220,0
|
|
20240905,162500,1822285880,11220,11220,11220,11220,0
|
|
20240905,162400,1822285880,11220,11220,11220,11220,0
|
|
20240905,162300,1822285880,11220,11220,11220,11220,0
|
|
20240905,162200,1822285880,11220,11220,11220,11220,0
|
|
20240905,162100,1822285880,11220,11220,11220,11220,0
|
|
20240905,162000,1822285880,11220,11220,11220,11220,0
|
|
20240905,161900,1822285880,11220,11220,11220,11220,0
|
|
20240905,161800,1822285880,11220,11220,11220,11220,0
|
|
20240905,161700,1822285880,11220,11220,11220,11220,0
|
|
20240905,161600,1822285880,11220,11220,11220,11220,0
|
|
20240905,161500,1822285880,11220,11220,11220,11220,0
|
|
20240905,161400,1822285880,11220,11220,11220,11220,0
|
|
20240905,161300,1822285880,11220,11220,11220,11220,0
|
|
20240905,161200,1822285880,11220,11220,11220,11220,0
|
|
20240905,161100,1822285880,11220,11220,11220,11220,0
|
|
20240905,161000,1822285880,11220,11220,11220,11220,0
|
|
20240905,160900,1822285880,11220,11220,11220,11220,0
|
|
20240905,160800,1822285880,11220,11220,11220,11220,0
|
|
20240905,160700,1822285880,11220,11220,11220,11220,0
|
|
20240905,160600,1822285880,11220,11220,11220,11220,0
|
|
20240905,160500,1822285880,11220,11220,11220,11220,0
|
|
20240905,160400,1822285880,11220,11220,11220,11220,0
|
|
20240905,160300,1822285880,11220,11220,11220,11220,0
|
|
20240905,160200,1822285880,11220,11220,11220,11220,0
|
|
20240905,160100,1822285880,11220,11220,11220,11220,0
|
|
20240905,160000,1822285880,11220,11220,11220,11220,2044
|
|
20240905,155900,1822285880,11220,11220,11220,11220,0
|
|
20240905,155800,1822285880,11220,11220,11220,11220,0
|
|
20240905,155700,1822285880,11220,11220,11220,11220,0
|
|
20240905,155600,1822285880,11220,11220,11220,11220,0
|
|
20240905,155500,1822285880,11220,11220,11220,11220,0
|
|
20240905,155400,1822285880,11220,11220,11220,11220,0
|
|
20240905,155300,1822285880,11220,11220,11220,11220,0
|
|
20240905,155200,1822285880,11220,11220,11220,11220,0
|
|
20240905,155100,1822285880,11220,11220,11220,11220,0
|
|
20240905,155000,1822285880,11220,11220,11220,11220,0
|
|
20240905,154900,1822285880,11220,11220,11220,11220,0
|
|
20240905,154800,1822285880,11220,11220,11220,11220,0
|
|
20240905,154700,1822285880,11220,11220,11220,11220,0
|
|
20240905,154600,1822285880,11220,11220,11220,11220,0
|
|
20240905,154500,1822285880,11220,11220,11220,11220,0
|
|
20240905,154400,1822285880,11220,11220,11220,11220,0
|
|
20240905,154300,1822285880,11220,11220,11220,11220,0
|
|
20240905,154200,1822285880,11220,11220,11220,11220,0
|
|
20240905,154100,1822285880,11220,11220,11220,11220,0
|
|
20240905,154000,1822285880,11220,11220,11220,11220,0
|
|
20240905,153900,1822285880,11220,11220,11220,11220,0
|
|
20240905,153800,1822285880,11220,11220,11220,11220,0
|
|
20240905,153700,1822285880,11220,11220,11220,11220,0
|
|
20240905,153600,1822285880,11220,11220,11220,11220,0
|
|
20240905,153500,1822285880,11220,11220,11220,11220,0
|
|
20240905,153400,1822285880,11220,11220,11220,11220,0
|
|
20240905,153300,1822285880,11220,11220,11220,11220,0
|
|
20240905,153200,1822285880,11220,11220,11220,11220,0
|
|
20240905,153100,1822285880,11220,11220,11220,11220,0
|
|
20240905,153000,1822285880,11220,11220,11220,11220,4088
|
|
20240905,152900,1799352200,11220,11220,11220,11220,0
|
|
20240905,152800,1799352200,11220,11220,11220,11220,0
|
|
20240905,152700,1799352200,11220,11220,11220,11220,0
|
|
20240905,152600,1799352200,11220,11220,11220,11220,0
|
|
20240905,152500,1799352200,11220,11220,11220,11220,0
|
|
20240905,152400,1799352200,11220,11220,11220,11220,0
|
|
20240905,152300,1799352200,11220,11220,11220,11220,0
|
|
20240905,152200,1799352200,11220,11220,11220,11220,0
|
|
20240905,152100,1799352200,11220,11220,11220,11220,0
|
|
20240905,152000,1799352200,11220,11220,11220,11220,0
|
|
20240905,151900,1799352200,11220,11200,11290,11200,1317
|
|
20240905,151800,1784595260,11200,11260,11270,11200,1199
|
|
20240905,151700,1771131750,11260,11300,11300,11230,1614
|
|
20240905,151600,1752921670,11300,11300,11310,11270,1387
|
|
20240905,151500,1737256590,11300,11270,11300,11220,1857
|
|
20240905,151400,1716308790,11240,11200,11260,11180,1458
|
|
20240905,151300,1699941760,11200,11180,11200,11170,1361
|
|
20240905,151200,1684705370,11180,11170,11180,11170,81
|
|
20240905,151100,1683799810,11180,11160,11180,11160,126
|
|
20240905,151000,1682393560,11150,11160,11170,11150,212
|
|
20240905,150900,1680026140,11170,11170,11170,11160,86
|
|
20240905,150800,1679066270,11170,11160,11170,11160,4
|
|
20240905,150700,1679021600,11170,11140,11170,11120,161
|
|
20240905,150600,1677228640,11150,11150,11150,11150,87
|
|
20240905,150500,1676258590,11150,11150,11150,11150,60
|
|
20240905,150400,1675589590,11140,11150,11150,11140,92
|
|
20240905,150300,1674563950,11150,11140,11150,11140,71
|
|
20240905,150200,1673772860,11150,11150,11150,11140,257
|
|
20240905,150100,1670907320,11140,11130,11140,11120,513
|
|
20240905,150000,1665202610,11120,11120,11120,11100,826
|
|
20240905,145900,1656029390,11120,11140,11140,11120,205
|
|
20240905,145800,1653747110,11140,11140,11140,11140,502
|
|
20240905,145700,1648154830,11140,11140,11140,11140,80
|
|
20240905,145600,1647263630,11140,11130,11140,11130,25
|
|
20240905,145500,1646985180,11130,11130,11140,11130,84
|
|
20240905,145400,1646049490,11140,11140,11140,11140,10
|
|
20240905,145300,1645938090,11140,11130,11140,11130,103
|
|
20240905,145200,1644791240,11140,11130,11140,11110,1078
|
|
20240905,145100,1632793330,11110,11130,11140,11110,147
|
|
20240905,145000,1631159660,11130,11130,11140,11130,60
|
|
20240905,144900,1630491830,11130,11120,11130,11100,693
|
|
20240905,144800,1622791180,11130,11100,11130,11100,775
|
|
20240905,144700,1614186730,11100,11100,11100,11100,1
|
|
20240905,144600,1614175630,11110,11150,11150,11110,226
|
|
20240905,144500,1611661050,11140,11120,11150,11120,22
|
|
20240905,144400,1611416100,11120,11130,11150,11120,85
|
|
20240905,144300,1610469840,11120,11090,11120,11090,1663
|
|
20240905,144200,1592000560,11100,11090,11100,11090,80
|
|
20240905,144100,1591113350,11070,11090,11090,11070,184
|
|
20240905,144000,1589074500,11090,11090,11090,11090,67
|
|
20240905,143900,1588331470,11080,11090,11090,11060,155
|
|
20240905,143800,1586614080,11090,11060,11090,11050,8212
|
|
20240905,143700,1495768770,11060,11040,11060,11040,3256
|
|
20240905,143600,1459802500,11040,11040,11040,11040,178
|
|
20240905,143500,1457837380,11040,11040,11040,11040,77
|
|
20240905,143400,1456987300,11040,11040,11040,11040,376
|
|
20240905,143300,1452836260,11040,11040,11040,11040,88
|
|
20240905,143200,1451864740,11040,11040,11040,11040,0
|
|
20240905,143100,1451864740,11040,11040,11040,11040,76
|
|
20240905,143000,1451025700,11040,11040,11040,11040,80
|
|
20240905,142900,1450142500,11050,11050,11050,11040,172
|
|
20240905,142800,1448242100,11040,11050,11050,11040,14
|
|
20240905,142700,1448087450,11050,11040,11050,11040,68
|
|
20240905,142600,1447336060,11040,11030,11050,11030,72
|
|
20240905,142500,1446540500,11050,11050,11050,11050,0
|
|
20240905,142400,1446540500,11050,11030,11050,11020,300
|
|
20240905,142300,1443232080,11060,11050,11060,11040,344
|
|
20240905,142200,1439432000,11060,11050,11060,11050,224
|
|
20240905,142100,1436956050,11050,11050,11050,11050,94
|
|
20240905,142000,1435917350,11050,11050,11050,11040,87
|
|
20240905,141900,1434956100,11050,11040,11050,11040,174
|
|
20240905,141800,1433034470,11050,11060,11060,11050,86
|
|
20240905,141700,1432083450,11050,11050,11050,11050,401
|
|
20240905,141600,1427652400,11050,11050,11050,11050,81
|
|
20240905,141500,1426757350,11050,11050,11050,11050,77
|
|
20240905,141400,1425906500,11050,11040,11050,11040,144
|
|
20240905,141300,1424315690,11040,11040,11040,11040,9
|
|
20240905,141200,1424216330,11040,11040,11040,11040,67
|
|
20240905,141100,1423476650,11020,11030,11040,11020,79
|
|
20240905,141000,1422604620,11030,11030,11030,11030,2
|
|
20240905,140900,1422582560,11040,11030,11040,11030,67
|
|
20240905,140800,1421842900,11040,11030,11040,11020,190
|
|
20240905,140700,1419746610,11020,11020,11040,11020,78
|
|
20240905,140600,1418885660,11020,11020,11020,11020,10
|
|
20240905,140500,1418775460,11040,11000,11040,11000,127
|
|
20240905,140400,1417376290,11000,11020,11030,11000,94
|
|
20240905,140300,1416340040,11020,11020,11050,11020,70
|
|
20240905,140200,1415567950,11020,11020,11020,11020,9
|
|
20240905,140100,1415468770,11020,11000,11020,11000,87
|
|
20240905,140000,1414510220,11010,11020,11020,11010,68
|
|
20240905,135900,1413760890,11000,11030,11050,11000,655
|
|
20240905,135800,1406538010,11030,11020,11030,11010,246
|
|
20240905,135700,1403826930,11030,11030,11030,11030,75
|
|
20240905,135600,1402999680,11030,11010,11040,11010,589
|
|
20240905,135500,1396512790,11020,11020,11020,11010,145
|
|
20240905,135400,1394916140,11030,11040,11040,11030,71
|
|
20240905,135300,1394132330,11050,11030,11050,11030,76
|
|
20240905,135200,1393292690,11030,11020,11050,11020,250
|
|
20240905,135100,1390533230,11050,11010,11050,11010,448
|
|
20240905,135000,1385600710,11000,11000,11000,11000,140
|
|
20240905,134900,1384060710,11000,11010,11010,11000,137
|
|
20240905,134800,1382552940,11000,11000,11000,11000,58
|
|
20240905,134700,1381914940,11000,11000,11000,11000,59
|
|
20240905,134600,1381265940,11000,11000,11010,11000,127
|
|
20240905,134500,1379868850,11010,11000,11010,11000,80
|
|
20240905,134400,1378988180,11010,11020,11020,11010,10
|
|
20240905,134300,1378878070,11020,11000,11020,10990,113
|
|
20240905,134200,1377634190,10990,11000,11000,10980,909
|
|
20240905,134100,1367651990,10990,10980,10990,10980,881
|
|
20240905,134000,1357975220,10980,10980,10980,10980,13
|
|
20240905,133900,1357832480,10980,10960,10980,10960,156
|
|
20240905,133800,1356121360,10960,10980,10980,10950,2011
|
|
20240905,133700,1334084860,10990,10990,10990,10990,67
|
|
20240905,133600,1333348530,10990,11010,11010,10970,1630
|
|
20240905,133500,1315441800,11020,11040,11040,11010,462
|
|
20240905,133400,1310349980,11040,11030,11040,11030,80
|
|
20240905,133300,1309466870,11040,11040,11040,11030,377
|
|
20240905,133200,1305308500,11060,11060,11060,11050,87
|
|
20240905,133100,1304346500,11050,11050,11050,11040,86
|
|
20240905,133000,1303396300,11050,11050,11050,11050,99
|
|
20240905,132900,1302302350,11050,11050,11060,11040,617
|
|
20240905,132800,1295482670,11050,11050,11050,11050,77
|
|
20240905,132700,1294631820,11050,11040,11050,11040,67
|
|
20240905,132600,1293892130,11040,11030,11040,11030,68
|
|
20240905,132500,1293141440,11040,11040,11040,11030,22
|
|
20240905,132400,1292898740,11030,11030,11030,11020,72
|
|
20240905,132300,1292104590,11030,11040,11040,11030,89
|
|
20240905,132200,1291122150,11040,11050,11050,11040,96
|
|
20240905,132100,1290061670,11050,11050,11050,11050,31
|
|
20240905,132000,1289719120,11050,11050,11050,11040,262
|
|
20240905,131900,1286826530,11050,11060,11060,11050,116
|
|
20240905,131800,1285543970,11060,11060,11060,11060,0
|
|
20240905,131700,1285543970,11060,11060,11060,11060,69
|
|
20240905,131600,1284780830,11040,11050,11070,11040,841
|
|
20240905,131500,1275483100,11050,11050,11050,11030,129
|
|
20240905,131400,1274058590,11030,11040,11040,11030,13
|
|
20240905,131300,1273915160,11050,11030,11050,11030,131
|
|
20240905,131200,1272468860,11030,11060,11060,11010,217
|
|
20240905,131100,1270072420,11060,11030,11060,11020,182
|
|
20240905,131000,1268065070,11020,11030,11030,11020,347
|
|
20240905,130900,1264237670,11030,11000,11070,11000,3323
|
|
20240905,130800,1227612920,11010,10990,11010,10990,1370
|
|
20240905,130700,1212531770,11000,10990,11000,10990,215
|
|
20240905,130600,1210168830,10980,10980,10980,10950,891
|
|
20240905,130500,1200405690,10990,10980,10990,10980,168
|
|
20240905,130400,1198559380,10990,10970,10990,10970,1141
|
|
20240905,130300,1186032660,10970,10960,10970,10960,5
|
|
20240905,130200,1185977830,10950,10980,10980,10950,138
|
|
20240905,130100,1184465060,10980,10960,10990,10960,111
|
|
20240905,130000,1183246380,10970,10950,10970,10930,959
|
|
20240905,125900,1172750770,10950,10950,10950,10940,896
|
|
20240905,125800,1162940080,10950,10970,10970,10950,461
|
|
20240905,125700,1157884880,10970,10980,10980,10950,1447
|
|
20240905,125600,1142020170,10960,10970,10970,10960,600
|
|
20240905,125500,1135440080,10980,10980,10980,10980,11
|
|
20240905,125400,1135319300,10970,10970,10970,10970,0
|
|
20240905,125300,1135319300,10970,10980,10980,10970,1075
|
|
20240905,125200,1123521650,10980,10980,10980,10970,162
|
|
20240905,125100,1121744180,10980,10970,10980,10970,166
|
|
20240905,125000,1119922180,10970,10970,10980,10970,244
|
|
20240905,124900,1117244340,10970,10970,10970,10970,18
|
|
20240905,124800,1117046880,10960,10960,10980,10960,449
|
|
20240905,124700,1112123840,10960,10960,10970,10960,226
|
|
20240905,124600,1109646610,10960,10980,10980,10960,760
|
|
20240905,124500,1101314910,10980,10990,10990,10980,195
|
|
20240905,124400,1099172780,10990,10990,10990,10990,54
|
|
20240905,124300,1098579320,10980,11080,11080,10930,2887
|
|
20240905,124200,1066850220,11090,10960,11090,10960,5552
|
|
20240905,124100,1005762100,11000,10940,11000,10940,721
|
|
20240905,124000,997857760,10940,10970,10980,10940,2038
|
|
20240905,123900,975534280,10970,10940,10980,10940,1513
|
|
20240905,123800,958938390,10980,11040,11040,10940,5636
|
|
20240905,123700,896971210,11050,11090,11090,11050,2235
|
|
20240905,123600,872272970,11100,11080,11100,11060,4047
|
|
20240905,123500,827496670,11100,11100,11100,11100,48
|
|
20240905,123400,826963870,11080,11100,11100,11080,183
|
|
20240905,123300,824936210,11100,11090,11100,11080,513
|
|
20240905,123200,819252080,11090,11100,11100,11090,125
|
|
20240905,123100,817865760,11120,11100,11120,11090,1001
|
|
20240905,123000,806763960,11120,11120,11120,11120,1
|
|
20240905,122900,806752840,11100,11090,11100,11080,671
|
|
20240905,122800,799311120,11090,11100,11100,11090,565
|
|
20240905,122700,793042940,11110,11120,11120,11110,122
|
|
20240905,122600,791687350,11150,11150,11150,11150,1
|
|
20240905,122500,791676200,11120,11110,11120,11110,256
|
|
20240905,122400,788830110,11100,11100,11100,11100,37
|
|
20240905,122300,788419410,11100,11100,11100,11080,2922
|
|
20240905,122200,756006310,11120,11130,11130,11110,1100
|
|
20240905,122100,743776650,11140,11140,11140,11130,128
|
|
20240905,122000,742350790,11140,11160,11160,11140,103
|
|
20240905,121900,741201670,11170,11160,11170,11160,335
|
|
20240905,121800,737463050,11170,11190,11190,11170,52
|
|
20240905,121700,736882190,11180,11180,11180,11180,0
|
|
20240905,121600,736882190,11180,11180,11180,11160,115
|
|
20240905,121500,735598480,11190,11190,11190,11190,3
|
|
20240905,121400,735564910,11190,11170,11190,11160,32
|
|
20240905,121300,735207630,11190,11200,11200,11190,687
|
|
20240905,121200,727513430,11200,11200,11200,11200,100
|
|
20240905,121100,726393430,11210,11210,11210,11210,1
|
|
20240905,121000,726382220,11210,11200,11210,11200,14
|
|
20240905,120900,726225320,11200,11190,11200,11190,1232
|
|
20240905,120800,712427280,11200,11190,11200,11180,21
|
|
20240905,120700,712192470,11200,11190,11200,11190,410
|
|
20240905,120600,707604470,11190,11190,11190,11180,40
|
|
20240905,120500,707157130,11180,11180,11180,11180,16
|
|
20240905,120400,706978250,11180,11190,11190,11180,70
|
|
20240905,120300,706195490,11190,11180,11190,11180,63
|
|
20240905,120200,705491140,11200,11200,11200,11200,1
|
|
20240905,120100,705479940,11200,11180,11200,11160,31
|
|
20240905,120000,705133400,11200,11200,11200,11200,0
|
|
20240905,115900,705133400,11200,11180,11200,11180,149
|
|
20240905,115800,703467540,11180,11180,11180,11180,1
|
|
20240905,115700,703456360,11140,11130,11150,11130,661
|
|
20240905,115600,696090620,11140,11110,11140,11100,909
|
|
20240905,115500,686000670,11100,11130,11180,11100,6109
|
|
20240905,115400,618078820,11140,11150,11180,11140,583
|
|
20240905,115300,611582700,11150,11150,11150,11150,0
|
|
20240905,115200,611582700,11150,11170,11170,11140,1298
|
|
20240905,115100,597115630,11170,11150,11180,11150,5
|
|
20240905,115000,597059820,11150,11170,11180,11150,123
|
|
20240905,114900,595685020,11180,11160,11180,11140,1586
|
|
20240905,114800,578006120,11160,11180,11180,11160,105
|
|
20240905,114700,576834010,11180,11180,11180,11180,0
|
|
20240905,114600,576834010,11180,11190,11190,11180,12
|
|
20240905,114500,576699840,11160,11180,11180,11140,1948
|
|
20240905,114400,554969850,11190,11180,11190,11180,5
|
|
20240905,114300,554913920,11160,11170,11170,11160,1140
|
|
20240905,114200,542191130,11170,11170,11170,11170,112
|
|
20240905,114100,540940090,11180,11190,11190,11180,438
|
|
20240905,114000,536041000,11210,11200,11220,11200,182
|
|
20240905,113900,534002190,11210,11210,11220,11210,24
|
|
20240905,113800,533733100,11220,11230,11230,11220,35
|
|
20240905,113700,533340390,11240,11240,11240,11230,116
|
|
20240905,113600,532036560,11240,11240,11240,11240,389
|
|
20240905,113500,527664200,11230,11250,11250,11230,42
|
|
20240905,113400,527192160,11260,11240,11290,11240,405
|
|
20240905,113300,522634720,11240,11240,11240,11240,0
|
|
20240905,113200,522634720,11240,11240,11240,11240,1
|
|
20240905,113100,522623480,11210,11200,11210,11190,464
|
|
20240905,113000,517426010,11190,11210,11220,11190,307
|
|
20240905,112900,513990610,11210,11210,11210,11210,0
|
|
20240905,112800,513990610,11210,11220,11220,11180,521
|
|
20240905,112700,508160590,11220,11260,11260,11210,148
|
|
20240905,112600,506501300,11210,11210,11220,11200,697
|
|
20240905,112500,498681840,11230,11230,11230,11230,21
|
|
20240905,112400,498446010,11230,11240,11240,11230,130
|
|
20240905,112300,496984830,11240,11210,11260,11210,46
|
|
20240905,112200,496467540,11230,11210,11230,11180,964
|
|
20240905,112100,485664710,11210,11180,11210,11180,1040
|
|
20240905,112000,474020340,11230,11230,11230,11230,0
|
|
20240905,111900,474020340,11230,11170,11230,11170,32
|
|
20240905,111800,473662840,11140,11210,11210,11130,3839
|
|
20240905,111700,430680570,11220,11270,11270,11220,2008
|
|
20240905,111600,408102500,11270,11280,11280,11270,32
|
|
20240905,111500,407741810,11290,11270,11290,11270,290
|
|
20240905,111400,404473490,11260,11260,11260,11260,155
|
|
20240905,111300,402728190,11260,11260,11260,11260,15
|
|
20240905,111200,402559290,11260,11260,11260,11260,479
|
|
20240905,111100,397165750,11270,11270,11270,11270,1
|
|
20240905,111000,397154480,11270,11220,11270,11220,48
|
|
20240905,110900,396615870,11210,11210,11210,11200,1684
|
|
20240905,110800,377743310,11210,11250,11250,11210,2165
|
|
20240905,110700,353441760,11260,11270,11270,11260,294
|
|
20240905,110600,350130320,11260,11250,11260,11240,25
|
|
20240905,110500,349849060,11240,11270,11270,11240,989
|
|
20240905,110400,338725020,11280,11290,11300,11270,1373
|
|
20240905,110300,323241520,11280,11260,11280,11250,6158
|
|
20240905,110200,253899110,11270,11320,11320,11270,2393
|
|
20240905,110100,226895180,11330,11390,11390,11330,3210
|
|
20240905,110000,190490870,11390,11410,11410,11390,1351
|
|
20240905,105900,175090960,11400,11400,11400,11400,260
|
|
20240905,105800,172126960,11400,11430,11430,11400,340
|
|
20240905,105700,168247390,11420,11420,11420,11420,102
|
|
20240905,105600,167082550,11430,11430,11430,11430,2
|
|
20240905,105500,167059690,11450,11430,11450,11430,118
|
|
20240905,105400,165710870,11440,11440,11440,11440,1
|
|
20240905,105300,165699430,11440,11460,11460,11430,727
|
|
20240905,105200,157379590,11460,11470,11470,11460,329
|
|
20240905,105100,153608150,11490,11480,11490,11470,138
|
|
20240905,105000,152024950,11480,11480,11480,11480,27
|
|
20240905,104900,151714990,11480,11480,11480,11480,338
|
|
20240905,104800,147834750,11490,11500,11500,11490,375
|
|
20240905,104700,143524900,11500,11500,11500,11500,0
|
|
20240905,104600,143524900,11500,11510,11510,11500,23
|
|
20240905,104500,143260380,11520,11530,11530,11510,113
|
|
20240905,104400,141958540,11530,11530,11530,11530,5
|
|
20240905,104300,141900890,11530,11520,11530,11520,5
|
|
20240905,104200,141843260,11520,11520,11520,11520,116
|
|
20240905,104100,140506940,11520,11520,11520,11520,0
|
|
20240905,104000,140506940,11520,11530,11530,11520,34
|
|
20240905,103900,140115230,11530,11530,11530,11530,5
|
|
20240905,103800,140057580,11530,11530,11530,11530,0
|
|
20240905,103700,140057580,11530,11530,11530,11530,3
|
|
20240905,103600,140022990,11520,11520,11520,11520,204
|
|
20240905,103500,137672910,11520,11520,11520,11520,0
|
|
20240905,103400,137672910,11520,11510,11520,11510,11
|
|
20240905,103300,137546270,11510,11510,11510,11510,1
|
|
20240905,103200,137534760,11500,11500,11500,11500,251
|
|
20240905,103100,134648260,11500,11510,11510,11500,10
|
|
20240905,103000,134533220,11500,11500,11500,11500,30
|
|
20240905,102900,134188220,11500,11520,11520,11500,136
|
|
20240905,102800,132623080,11530,11540,11540,11530,141
|
|
20240905,102700,130997210,11560,11550,11560,11550,8
|
|
20240905,102600,130904800,11560,11560,11560,11560,2
|
|
20240905,102500,130881680,11560,11560,11560,11560,0
|
|
20240905,102400,130881680,11560,11560,11560,11560,3
|
|
20240905,102300,130847000,11550,11540,11550,11540,98
|
|
20240905,102200,129716070,11530,11530,11540,11530,24
|
|
20240905,102100,129439200,11520,11530,11530,11520,150
|
|
20240905,102000,127709960,11540,11540,11540,11540,13
|
|
20240905,101900,127559940,11530,11530,11530,11530,94
|
|
20240905,101800,126476120,11550,11540,11550,11540,69
|
|
20240905,101700,125679290,11540,11540,11540,11540,3
|
|
20240905,101600,125644670,11540,11550,11550,11540,699
|
|
20240905,101500,117571760,11550,11550,11550,11550,232
|
|
20240905,101400,114892160,11560,11550,11560,11550,10
|
|
20240905,101300,114776610,11550,11550,11550,11550,504
|
|
20240905,101200,108955410,11580,11580,11580,11580,0
|
|
20240905,101100,108955410,11580,11580,11580,11580,3
|
|
20240905,101000,108920670,11550,11560,11560,11550,300
|
|
20240905,100900,105455190,11560,11560,11560,11560,0
|
|
20240905,100800,105455190,11560,11560,11560,11560,200
|
|
20240905,100700,103143190,11570,11570,11570,11570,0
|
|
20240905,100600,103143190,11570,11570,11570,11570,0
|
|
20240905,100500,103143190,11570,11570,11570,11570,0
|
|
20240905,100400,103143190,11570,11570,11570,11570,151
|
|
20240905,100300,101396120,11570,11560,11570,11560,56
|
|
20240905,100200,100748700,11550,11560,11570,11550,54
|
|
20240905,100100,100124460,11560,11580,11580,11560,290
|
|
20240905,100000,96770810,11570,11570,11570,11570,1
|
|
20240905,095900,96759240,11570,11580,11580,11570,36
|
|
20240905,095800,96342690,11580,11580,11580,11560,133
|
|
20240905,095700,94804560,11580,11580,11580,11580,10
|
|
20240905,095600,94688760,11580,11580,11580,11580,0
|
|
20240905,095500,94688760,11580,11580,11580,11580,10
|
|
20240905,095400,94572960,11580,11580,11580,11570,1209
|
|
20240905,095300,80584720,11580,11580,11580,11580,32
|
|
20240905,095200,80214160,11600,11600,11600,11600,0
|
|
20240905,095100,80214160,11600,11610,11610,11600,36
|
|
20240905,095000,79796250,11610,11590,11610,11580,76
|
|
20240905,094900,78915990,11610,11590,11610,11590,230
|
|
20240905,094800,76250270,11590,11590,11590,11590,13
|
|
20240905,094700,76099600,11570,11600,11600,11570,69
|
|
20240905,094600,75300270,11610,11610,11610,11610,0
|
|
20240905,094500,75300270,11610,11620,11620,11590,141
|
|
20240905,094400,73664230,11630,11670,11680,11630,630
|
|
20240905,094300,66332330,11670,11650,11670,11640,120
|
|
20240905,094200,64934150,11660,11640,11660,11630,118
|
|
20240905,094100,63559230,11650,11650,11650,11650,0
|
|
20240905,094000,63559230,11650,11630,11660,11630,38
|
|
20240905,093900,63117090,11630,11620,11660,11610,61
|
|
20240905,093800,62407670,11660,11660,11660,11660,2
|
|
20240905,093700,62384350,11660,11620,11660,11610,288
|
|
20240905,093600,59034220,11620,11590,11620,11590,113
|
|
20240905,093500,57722480,11580,11600,11600,11580,46
|
|
20240905,093400,57189670,11600,11600,11600,11600,4
|
|
20240905,093300,57143270,11600,11580,11600,11580,10
|
|
20240905,093200,57027290,11600,11600,11600,11600,260
|
|
20240905,093100,54011290,11600,11600,11600,11600,8
|
|
20240905,093000,53918490,11600,11590,11600,11590,11
|
|
20240905,092900,53790960,11580,11580,11580,11580,4
|
|
20240905,092800,53744640,11580,11570,11610,11570,238
|
|
20240905,092700,50986700,11590,11590,11590,11590,0
|
|
20240905,092600,50986700,11590,11610,11610,11590,24
|
|
20240905,092500,50708400,11610,11540,11620,11540,1791
|
|
20240905,092400,29982270,11530,11540,11540,11530,36
|
|
20240905,092300,29566940,11540,11530,11540,11520,77
|
|
20240905,092200,28679290,11510,11510,11510,11510,0
|
|
20240905,092100,28679290,11510,11530,11530,11510,53
|
|
20240905,092000,28069090,11510,11530,11530,11510,300
|
|
20240905,091900,24613840,11530,11530,11530,11530,210
|
|
20240905,091800,22192540,11530,11530,11530,11530,40
|
|
20240905,091700,21731340,11530,11550,11560,11530,138
|
|
20240905,091600,20137930,11550,11540,11560,11540,53
|
|
20240905,091500,19525750,11540,11540,11540,11540,69
|
|
20240905,091400,18729490,11540,11550,11550,11540,104
|
|
20240905,091300,17528700,11550,11550,11560,11550,9
|
|
20240905,091200,17424740,11560,11530,11560,11530,256
|
|
20240905,091100,14471920,11530,11520,11530,11520,32
|
|
20240905,091000,14103270,11530,11530,11530,11530,0
|
|
20240905,090900,14103270,11530,11530,11530,11510,93
|
|
20240905,090800,13032780,11510,11500,11510,11500,101
|
|
20240905,090700,11871270,11540,11520,11540,11510,200
|
|
20240905,090600,9569130,11500,11500,11500,11500,1
|
|
20240905,090500,9557630,11550,11500,11550,11500,24
|
|
20240905,090400,9280650,11550,11480,11550,11480,11
|
|
20240905,090300,9153670,11480,11550,11550,11480,56
|
|
20240905,090200,8508570,11550,11550,11550,11550,20
|
|
20240905,090100,8277570,11550,11550,11550,11550,0
|
|
20240905,090000,8277570,11550,11480,11550,11480,721
|