639 lines
31 KiB
CSV
639 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,193600,1290260905,3675,3675,3675,3675,6870
|
|
20240905,193500,1290260905,3675,3675,3675,3675,0
|
|
20240905,193400,1290260905,3675,3675,3675,3675,0
|
|
20240905,193300,1290260905,3675,3675,3675,3675,0
|
|
20240905,193200,1290260905,3675,3675,3675,3675,0
|
|
20240905,193100,1290260905,3675,3675,3675,3675,0
|
|
20240905,193000,1290260905,3675,3675,3675,3675,0
|
|
20240905,192900,1290260905,3675,3675,3675,3675,0
|
|
20240905,192800,1290260905,3675,3675,3675,3675,0
|
|
20240905,192700,1290260905,3675,3675,3675,3675,0
|
|
20240905,192600,1290260905,3675,3675,3675,3675,0
|
|
20240905,192500,1290260905,3675,3675,3675,3675,0
|
|
20240905,192400,1290260905,3675,3675,3675,3675,0
|
|
20240905,192300,1290260905,3675,3675,3675,3675,0
|
|
20240905,192200,1290260905,3675,3675,3675,3675,0
|
|
20240905,192100,1290260905,3675,3675,3675,3675,0
|
|
20240905,192000,1290260905,3675,3675,3675,3675,0
|
|
20240905,191900,1290260905,3675,3675,3675,3675,0
|
|
20240905,191800,1290260905,3675,3675,3675,3675,0
|
|
20240905,191700,1290260905,3675,3675,3675,3675,0
|
|
20240905,191600,1290260905,3675,3675,3675,3675,0
|
|
20240905,191500,1290260905,3675,3675,3675,3675,0
|
|
20240905,191400,1290260905,3675,3675,3675,3675,0
|
|
20240905,191300,1290260905,3675,3675,3675,3675,0
|
|
20240905,191200,1290260905,3675,3675,3675,3675,0
|
|
20240905,191100,1290260905,3675,3675,3675,3675,0
|
|
20240905,191000,1290260905,3675,3675,3675,3675,0
|
|
20240905,190900,1290260905,3675,3675,3675,3675,0
|
|
20240905,190800,1290260905,3675,3675,3675,3675,0
|
|
20240905,190700,1290260905,3675,3675,3675,3675,0
|
|
20240905,190600,1290260905,3675,3675,3675,3675,6870
|
|
20240905,190500,1290260905,3675,3675,3675,3675,0
|
|
20240905,190400,1290260905,3675,3675,3675,3675,0
|
|
20240905,190300,1290260905,3675,3675,3675,3675,0
|
|
20240905,190200,1290260905,3675,3675,3675,3675,0
|
|
20240905,190100,1290260905,3675,3675,3675,3675,0
|
|
20240905,190000,1290260905,3675,3675,3675,3675,0
|
|
20240905,185900,1290260905,3675,3675,3675,3675,0
|
|
20240905,185800,1290260905,3675,3675,3675,3675,0
|
|
20240905,185700,1290260905,3675,3675,3675,3675,0
|
|
20240905,185600,1290260905,3675,3675,3675,3675,0
|
|
20240905,185500,1290260905,3675,3675,3675,3675,0
|
|
20240905,185400,1290260905,3675,3675,3675,3675,0
|
|
20240905,185300,1290260905,3675,3675,3675,3675,0
|
|
20240905,185200,1290260905,3675,3675,3675,3675,0
|
|
20240905,185100,1290260905,3675,3675,3675,3675,0
|
|
20240905,185000,1290260905,3675,3675,3675,3675,0
|
|
20240905,184900,1290260905,3675,3675,3675,3675,0
|
|
20240905,184800,1290260905,3675,3675,3675,3675,0
|
|
20240905,184700,1290260905,3675,3675,3675,3675,0
|
|
20240905,184600,1290260905,3675,3675,3675,3675,0
|
|
20240905,184500,1290260905,3675,3675,3675,3675,0
|
|
20240905,184400,1290260905,3675,3675,3675,3675,0
|
|
20240905,184300,1290260905,3675,3675,3675,3675,0
|
|
20240905,184200,1290260905,3675,3675,3675,3675,0
|
|
20240905,184100,1290260905,3675,3675,3675,3675,0
|
|
20240905,184000,1290260905,3675,3675,3675,3675,0
|
|
20240905,183900,1290260905,3675,3675,3675,3675,0
|
|
20240905,183800,1290260905,3675,3675,3675,3675,0
|
|
20240905,183700,1290260905,3675,3675,3675,3675,0
|
|
20240905,183600,1290260905,3675,3675,3675,3675,6870
|
|
20240905,183500,1290260905,3675,3675,3675,3675,0
|
|
20240905,183400,1290260905,3675,3675,3675,3675,0
|
|
20240905,183300,1290260905,3675,3675,3675,3675,0
|
|
20240905,183200,1290260905,3675,3675,3675,3675,0
|
|
20240905,183100,1290260905,3675,3675,3675,3675,0
|
|
20240905,183000,1290260905,3675,3675,3675,3675,0
|
|
20240905,182900,1290260905,3675,3675,3675,3675,0
|
|
20240905,182800,1290260905,3675,3675,3675,3675,0
|
|
20240905,182700,1290260905,3675,3675,3675,3675,0
|
|
20240905,182600,1290260905,3675,3675,3675,3675,0
|
|
20240905,182500,1290260905,3675,3675,3675,3675,0
|
|
20240905,182400,1290260905,3675,3675,3675,3675,0
|
|
20240905,182300,1290260905,3675,3675,3675,3675,0
|
|
20240905,182200,1290260905,3675,3675,3675,3675,0
|
|
20240905,182100,1290260905,3675,3675,3675,3675,0
|
|
20240905,182000,1290260905,3675,3675,3675,3675,0
|
|
20240905,181900,1290260905,3675,3675,3675,3675,0
|
|
20240905,181800,1290260905,3675,3675,3675,3675,0
|
|
20240905,181700,1290260905,3675,3675,3675,3675,0
|
|
20240905,181600,1290260905,3675,3675,3675,3675,0
|
|
20240905,181500,1290260905,3675,3675,3675,3675,0
|
|
20240905,181400,1290260905,3675,3675,3675,3675,0
|
|
20240905,181300,1290260905,3675,3675,3675,3675,0
|
|
20240905,181200,1290260905,3675,3675,3675,3675,0
|
|
20240905,181100,1290260905,3675,3675,3675,3675,0
|
|
20240905,181000,1290260905,3675,3675,3675,3675,0
|
|
20240905,180900,1290260905,3675,3675,3675,3675,0
|
|
20240905,180800,1290260905,3675,3675,3675,3675,0
|
|
20240905,180700,1290260905,3675,3675,3675,3675,0
|
|
20240905,180600,1290260905,3675,3675,3675,3675,6870
|
|
20240905,180500,1290260905,3675,3675,3675,3675,0
|
|
20240905,180400,1290260905,3675,3675,3675,3675,0
|
|
20240905,180300,1290260905,3675,3675,3675,3675,0
|
|
20240905,180200,1290260905,3675,3675,3675,3675,0
|
|
20240905,180100,1290260905,3675,3675,3675,3675,0
|
|
20240905,180000,1290260905,3675,3675,3675,3675,0
|
|
20240905,175900,1290260905,3675,3675,3675,3675,0
|
|
20240905,175800,1290260905,3675,3675,3675,3675,0
|
|
20240905,175700,1290260905,3675,3675,3675,3675,0
|
|
20240905,175600,1290260905,3675,3675,3675,3675,0
|
|
20240905,175500,1290260905,3675,3675,3675,3675,0
|
|
20240905,175400,1290260905,3675,3675,3675,3675,0
|
|
20240905,175300,1290260905,3675,3675,3675,3675,0
|
|
20240905,175200,1290260905,3675,3675,3675,3675,0
|
|
20240905,175100,1290260905,3675,3675,3675,3675,0
|
|
20240905,175000,1290260905,3675,3675,3675,3675,0
|
|
20240905,174900,1290260905,3675,3675,3675,3675,0
|
|
20240905,174800,1290260905,3675,3675,3675,3675,0
|
|
20240905,174700,1290260905,3675,3675,3675,3675,0
|
|
20240905,174600,1290260905,3675,3675,3675,3675,0
|
|
20240905,174500,1290260905,3675,3675,3675,3675,0
|
|
20240905,174400,1290260905,3675,3675,3675,3675,0
|
|
20240905,174300,1290260905,3675,3675,3675,3675,0
|
|
20240905,174200,1290260905,3675,3675,3675,3675,0
|
|
20240905,174100,1290260905,3675,3675,3675,3675,0
|
|
20240905,174000,1290260905,3675,3675,3675,3675,0
|
|
20240905,173900,1290260905,3675,3675,3675,3675,0
|
|
20240905,173800,1290260905,3675,3675,3675,3675,0
|
|
20240905,173700,1290260905,3675,3675,3675,3675,0
|
|
20240905,173600,1290260905,3675,3675,3675,3675,6870
|
|
20240905,173500,1290260905,3675,3675,3675,3675,0
|
|
20240905,173400,1290260905,3675,3675,3675,3675,0
|
|
20240905,173300,1290260905,3675,3675,3675,3675,0
|
|
20240905,173200,1290260905,3675,3675,3675,3675,0
|
|
20240905,173100,1290260905,3675,3675,3675,3675,0
|
|
20240905,173000,1290260905,3675,3675,3675,3675,0
|
|
20240905,172900,1290260905,3675,3675,3675,3675,0
|
|
20240905,172800,1290260905,3675,3675,3675,3675,0
|
|
20240905,172700,1290260905,3675,3675,3675,3675,0
|
|
20240905,172600,1290260905,3675,3675,3675,3675,0
|
|
20240905,172500,1290260905,3675,3675,3675,3675,0
|
|
20240905,172400,1290260905,3675,3675,3675,3675,0
|
|
20240905,172300,1290260905,3675,3675,3675,3675,0
|
|
20240905,172200,1290260905,3675,3675,3675,3675,0
|
|
20240905,172100,1290260905,3675,3675,3675,3675,0
|
|
20240905,172000,1290260905,3675,3675,3675,3675,0
|
|
20240905,171900,1290260905,3675,3675,3675,3675,0
|
|
20240905,171800,1290260905,3675,3675,3675,3675,0
|
|
20240905,171700,1290260905,3675,3675,3675,3675,0
|
|
20240905,171600,1290260905,3675,3675,3675,3675,0
|
|
20240905,171500,1290260905,3675,3675,3675,3675,0
|
|
20240905,171400,1290260905,3675,3675,3675,3675,0
|
|
20240905,171300,1290260905,3675,3675,3675,3675,0
|
|
20240905,171200,1290260905,3675,3675,3675,3675,0
|
|
20240905,171100,1290260905,3675,3675,3675,3675,0
|
|
20240905,171000,1290260905,3675,3675,3675,3675,0
|
|
20240905,170900,1290260905,3675,3675,3675,3675,0
|
|
20240905,170800,1290260905,3675,3675,3675,3675,0
|
|
20240905,170700,1290260905,3675,3675,3675,3675,0
|
|
20240905,170600,1290260905,3675,3675,3675,3675,6870
|
|
20240905,170500,1290260905,3675,3675,3675,3675,0
|
|
20240905,170400,1290260905,3675,3675,3675,3675,0
|
|
20240905,170300,1290260905,3675,3675,3675,3675,0
|
|
20240905,170200,1290260905,3675,3675,3675,3675,0
|
|
20240905,170100,1290260905,3675,3675,3675,3675,0
|
|
20240905,170000,1290260905,3675,3675,3675,3675,0
|
|
20240905,165900,1290260905,3675,3675,3675,3675,0
|
|
20240905,165800,1290260905,3675,3675,3675,3675,0
|
|
20240905,165700,1290260905,3675,3675,3675,3675,0
|
|
20240905,165600,1290260905,3675,3675,3675,3675,0
|
|
20240905,165500,1290260905,3675,3675,3675,3675,0
|
|
20240905,165400,1290260905,3675,3675,3675,3675,0
|
|
20240905,165300,1290260905,3675,3675,3675,3675,0
|
|
20240905,165200,1290260905,3675,3675,3675,3675,0
|
|
20240905,165100,1290260905,3675,3675,3675,3675,0
|
|
20240905,165000,1290260905,3675,3675,3675,3675,0
|
|
20240905,164900,1290260905,3675,3675,3675,3675,0
|
|
20240905,164800,1290260905,3675,3675,3675,3675,0
|
|
20240905,164700,1290260905,3675,3675,3675,3675,0
|
|
20240905,164600,1290260905,3675,3675,3675,3675,0
|
|
20240905,164500,1290260905,3675,3675,3675,3675,0
|
|
20240905,164400,1290260905,3675,3675,3675,3675,0
|
|
20240905,164300,1290260905,3675,3675,3675,3675,0
|
|
20240905,164200,1290260905,3675,3675,3675,3675,0
|
|
20240905,164100,1290260905,3675,3675,3675,3675,0
|
|
20240905,164000,1290260905,3675,3675,3675,3675,0
|
|
20240905,163900,1290260905,3675,3675,3675,3675,0
|
|
20240905,163800,1290260905,3675,3675,3675,3675,0
|
|
20240905,163700,1290260905,3675,3675,3675,3675,0
|
|
20240905,163600,1290260905,3675,3675,3675,3675,6870
|
|
20240905,163500,1290260905,3675,3675,3675,3675,0
|
|
20240905,163400,1290260905,3675,3675,3675,3675,0
|
|
20240905,163300,1290260905,3675,3675,3675,3675,0
|
|
20240905,163200,1290260905,3675,3675,3675,3675,0
|
|
20240905,163100,1290260905,3675,3675,3675,3675,0
|
|
20240905,163000,1290260905,3675,3675,3675,3675,0
|
|
20240905,162900,1290260905,3675,3675,3675,3675,0
|
|
20240905,162800,1290260905,3675,3675,3675,3675,0
|
|
20240905,162700,1290260905,3675,3675,3675,3675,0
|
|
20240905,162600,1290260905,3675,3675,3675,3675,0
|
|
20240905,162500,1290260905,3675,3675,3675,3675,0
|
|
20240905,162400,1290260905,3675,3675,3675,3675,0
|
|
20240905,162300,1290260905,3675,3675,3675,3675,0
|
|
20240905,162200,1290260905,3675,3675,3675,3675,0
|
|
20240905,162100,1290260905,3675,3675,3675,3675,0
|
|
20240905,162000,1290260905,3675,3675,3675,3675,0
|
|
20240905,161900,1290260905,3675,3675,3675,3675,0
|
|
20240905,161800,1290260905,3675,3675,3675,3675,0
|
|
20240905,161700,1290260905,3675,3675,3675,3675,0
|
|
20240905,161600,1290260905,3675,3675,3675,3675,0
|
|
20240905,161500,1290260905,3675,3675,3675,3675,0
|
|
20240905,161400,1290260905,3675,3675,3675,3675,0
|
|
20240905,161300,1290260905,3675,3675,3675,3675,0
|
|
20240905,161200,1290260905,3675,3675,3675,3675,0
|
|
20240905,161100,1290260905,3675,3675,3675,3675,0
|
|
20240905,161000,1290260905,3675,3675,3675,3675,0
|
|
20240905,160900,1290260905,3675,3675,3675,3675,0
|
|
20240905,160800,1290260905,3675,3675,3675,3675,0
|
|
20240905,160700,1290260905,3675,3675,3675,3675,0
|
|
20240905,160600,1290260905,3675,3675,3675,3675,6870
|
|
20240905,160500,1290260905,3675,3675,3675,3675,0
|
|
20240905,160400,1290260905,3675,3675,3675,3675,0
|
|
20240905,160300,1290260905,3675,3675,3675,3675,0
|
|
20240905,160200,1290260905,3675,3675,3675,3675,0
|
|
20240905,160100,1290260905,3675,3675,3675,3675,0
|
|
20240905,160000,1290260905,3675,3675,3675,3675,0
|
|
20240905,155900,1290260905,3675,3675,3675,3675,0
|
|
20240905,155800,1290260905,3675,3675,3675,3675,0
|
|
20240905,155700,1290260905,3675,3675,3675,3675,0
|
|
20240905,155600,1290260905,3675,3675,3675,3675,0
|
|
20240905,155500,1290260905,3675,3675,3675,3675,0
|
|
20240905,155400,1290260905,3675,3675,3675,3675,0
|
|
20240905,155300,1290260905,3675,3675,3675,3675,0
|
|
20240905,155200,1290260905,3675,3675,3675,3675,0
|
|
20240905,155100,1290260905,3675,3675,3675,3675,0
|
|
20240905,155000,1290260905,3675,3675,3675,3675,0
|
|
20240905,154900,1290260905,3675,3675,3675,3675,0
|
|
20240905,154800,1290260905,3675,3675,3675,3675,0
|
|
20240905,154700,1290260905,3675,3675,3675,3675,0
|
|
20240905,154600,1290260905,3675,3675,3675,3675,0
|
|
20240905,154500,1290260905,3675,3675,3675,3675,0
|
|
20240905,154400,1290260905,3675,3675,3675,3675,0
|
|
20240905,154300,1290260905,3675,3675,3675,3675,0
|
|
20240905,154200,1290260905,3675,3675,3675,3675,0
|
|
20240905,154100,1290260905,3675,3675,3675,3675,0
|
|
20240905,154000,1290260905,3675,3675,3675,3675,0
|
|
20240905,153900,1290260905,3675,3675,3675,3675,0
|
|
20240905,153800,1290260905,3675,3675,3675,3675,0
|
|
20240905,153700,1290260905,3675,3675,3675,3675,0
|
|
20240905,153600,1290260905,3675,3675,3675,3675,6870
|
|
20240905,153500,1290260905,3675,3675,3675,3675,0
|
|
20240905,153400,1290260905,3675,3675,3675,3675,0
|
|
20240905,153300,1290260905,3675,3675,3675,3675,0
|
|
20240905,153200,1290260905,3675,3675,3675,3675,0
|
|
20240905,153100,1290260905,3675,3675,3675,3675,0
|
|
20240905,153000,1290260905,3675,3675,3675,3675,6870
|
|
20240905,152900,1265013655,3680,3680,3680,3680,0
|
|
20240905,152800,1265013655,3680,3680,3680,3680,0
|
|
20240905,152700,1265013655,3680,3680,3680,3680,0
|
|
20240905,152600,1265013655,3680,3680,3680,3680,0
|
|
20240905,152500,1265013655,3680,3680,3680,3680,0
|
|
20240905,152400,1265013655,3680,3680,3680,3680,0
|
|
20240905,152300,1265013655,3680,3680,3680,3680,0
|
|
20240905,152200,1265013655,3680,3680,3680,3680,0
|
|
20240905,152100,1265013655,3680,3680,3680,3680,0
|
|
20240905,152000,1265013655,3680,3680,3680,3680,0
|
|
20240905,151900,1265013655,3680,3650,3685,3635,2017
|
|
20240905,151800,1257673150,3690,3690,3690,3690,0
|
|
20240905,151700,1257673150,3690,3675,3690,3675,4000
|
|
20240905,151600,1242932200,3650,3660,3660,3650,1000
|
|
20240905,151500,1239275205,3670,3675,3675,3670,298
|
|
20240905,151400,1238181370,3675,3675,3675,3675,0
|
|
20240905,151300,1238181370,3675,3685,3685,3675,107
|
|
20240905,151200,1237788135,3685,3685,3685,3685,0
|
|
20240905,151100,1237788135,3685,3685,3685,3685,100
|
|
20240905,151000,1237419635,3685,3680,3685,3680,4000
|
|
20240905,150900,1222695920,3680,3680,3680,3680,45
|
|
20240905,150800,1222530320,3680,3670,3680,3670,1861
|
|
20240905,150700,1215690450,3670,3665,3670,3665,1137
|
|
20240905,150600,1211520150,3665,3645,3665,3640,502
|
|
20240905,150500,1209692620,3645,3670,3670,3645,1017
|
|
20240905,150400,1205985230,3670,3670,3670,3670,20
|
|
20240905,150300,1205911830,3670,3665,3670,3665,33
|
|
20240905,150200,1205790835,3670,3670,3670,3670,38
|
|
20240905,150100,1205651375,3670,3670,3670,3670,30
|
|
20240905,150000,1205541275,3670,3670,3670,3670,4
|
|
20240905,145900,1205526595,3645,3655,3655,3645,699
|
|
20240905,145800,1202974955,3670,3670,3670,3670,1
|
|
20240905,145700,1202971285,3670,3670,3670,3670,165
|
|
20240905,145600,1202365735,3675,3675,3675,3675,0
|
|
20240905,145500,1202365735,3675,3655,3675,3655,6
|
|
20240905,145400,1202343745,3680,3680,3680,3680,0
|
|
20240905,145300,1202343745,3680,3680,3680,3680,1
|
|
20240905,145200,1202340065,3675,3675,3675,3675,2
|
|
20240905,145100,1202332715,3680,3680,3680,3680,0
|
|
20240905,145000,1202332715,3680,3655,3680,3655,1510
|
|
20240905,144900,1196813415,3680,3680,3680,3680,0
|
|
20240905,144800,1196813415,3680,3680,3680,3680,1
|
|
20240905,144700,1196809735,3655,3670,3670,3655,400
|
|
20240905,144600,1195347375,3685,3685,3685,3685,0
|
|
20240905,144500,1195347375,3685,3685,3685,3670,11
|
|
20240905,144400,1195306885,3670,3670,3670,3670,0
|
|
20240905,144300,1195306885,3670,3670,3670,3670,73
|
|
20240905,144200,1195038975,3685,3685,3685,3685,0
|
|
20240905,144100,1195038975,3685,3685,3685,3685,300
|
|
20240905,144000,1193933475,3680,3680,3680,3680,1269
|
|
20240905,143900,1189263555,3690,3690,3690,3690,1000
|
|
20240905,143800,1185573555,3690,3690,3690,3690,373
|
|
20240905,143700,1184197185,3680,3680,3680,3680,824
|
|
20240905,143600,1181164865,3680,3680,3680,3680,3613
|
|
20240905,143500,1167869025,3680,3675,3680,3675,3364
|
|
20240905,143400,1155493505,3670,3670,3670,3670,1953
|
|
20240905,143300,1148325995,3670,3670,3670,3670,0
|
|
20240905,143200,1148325995,3670,3670,3670,3670,0
|
|
20240905,143100,1148325995,3670,3670,3670,3670,0
|
|
20240905,143000,1148325995,3670,3670,3670,3670,0
|
|
20240905,142900,1148325995,3670,3670,3670,3670,0
|
|
20240905,142800,1148325995,3670,3670,3670,3670,0
|
|
20240905,142700,1148325995,3670,3670,3670,3670,0
|
|
20240905,142600,1148325995,3670,3670,3670,3670,10
|
|
20240905,142500,1148289295,3655,3655,3655,3655,303
|
|
20240905,142400,1147181830,3675,3675,3675,3675,0
|
|
20240905,142300,1147181830,3675,3675,3675,3675,0
|
|
20240905,142200,1147181830,3675,3675,3675,3675,0
|
|
20240905,142100,1147181830,3675,3675,3675,3675,0
|
|
20240905,142000,1147181830,3675,3675,3675,3675,0
|
|
20240905,141900,1147181830,3675,3675,3675,3675,0
|
|
20240905,141800,1147181830,3675,3675,3675,3675,0
|
|
20240905,141700,1147181830,3675,3675,3675,3675,50
|
|
20240905,141600,1146998080,3670,3655,3670,3655,2412
|
|
20240905,141500,1138151545,3655,3655,3655,3655,0
|
|
20240905,141400,1138151545,3655,3650,3655,3650,378
|
|
20240905,141300,1136771055,3655,3655,3655,3655,400
|
|
20240905,141200,1135309055,3655,3655,3655,3655,0
|
|
20240905,141100,1135309055,3655,3655,3655,3655,0
|
|
20240905,141000,1135309055,3655,3655,3655,3655,0
|
|
20240905,140900,1135309055,3655,3655,3655,3655,6
|
|
20240905,140800,1135287125,3640,3640,3640,3640,900
|
|
20240905,140700,1132011125,3640,3640,3640,3640,788
|
|
20240905,140600,1129142805,3620,3640,3640,3620,14500
|
|
20240905,140500,1076542745,3660,3660,3660,3660,0
|
|
20240905,140400,1076542745,3660,3660,3660,3660,0
|
|
20240905,140300,1076542745,3660,3660,3660,3660,0
|
|
20240905,140200,1076542745,3660,3645,3660,3645,914
|
|
20240905,140100,1073211200,3645,3645,3645,3645,100
|
|
20240905,140000,1072846700,3670,3670,3670,3670,0
|
|
20240905,135900,1072846700,3670,3670,3670,3670,0
|
|
20240905,135800,1072846700,3670,3670,3670,3670,8
|
|
20240905,135700,1072817340,3650,3650,3650,3650,23
|
|
20240905,135600,1072733390,3670,3670,3670,3670,0
|
|
20240905,135500,1072733390,3670,3670,3670,3670,100
|
|
20240905,135400,1072366390,3670,3670,3670,3670,0
|
|
20240905,135300,1072366390,3670,3670,3670,3670,1
|
|
20240905,135200,1072362720,3650,3650,3650,3650,30
|
|
20240905,135100,1072253220,3670,3670,3670,3670,0
|
|
20240905,135000,1072253220,3670,3670,3670,3670,0
|
|
20240905,134900,1072253220,3670,3670,3670,3670,0
|
|
20240905,134800,1072253220,3670,3670,3670,3670,0
|
|
20240905,134700,1072253220,3670,3665,3670,3665,550
|
|
20240905,134600,1070234970,3665,3665,3665,3665,0
|
|
20240905,134500,1070234970,3665,3665,3665,3665,10
|
|
20240905,134400,1070198320,3670,3670,3670,3665,120
|
|
20240905,134300,1069758170,3670,3670,3670,3670,0
|
|
20240905,134200,1069758170,3670,3670,3670,3670,0
|
|
20240905,134100,1069758170,3670,3670,3670,3670,0
|
|
20240905,134000,1069758170,3670,3670,3670,3670,4
|
|
20240905,133900,1069743490,3670,3670,3670,3670,1
|
|
20240905,133800,1069739820,3640,3660,3660,3640,2000
|
|
20240905,133700,1062443470,3675,3675,3675,3675,3
|
|
20240905,133600,1062432445,3675,3675,3675,3675,0
|
|
20240905,133500,1062432445,3675,3675,3675,3675,1
|
|
20240905,133400,1062428770,3660,3665,3665,3660,1001
|
|
20240905,133300,1058762605,3665,3665,3665,3665,0
|
|
20240905,133200,1058762605,3665,3670,3670,3665,200
|
|
20240905,133100,1058029355,3675,3675,3675,3675,0
|
|
20240905,133000,1058029355,3675,3675,3675,3675,2
|
|
20240905,132900,1058022005,3680,3680,3680,3680,1
|
|
20240905,132800,1058018325,3670,3675,3675,3670,1509
|
|
20240905,132700,1052475250,3675,3675,3675,3675,1
|
|
20240905,132600,1052471575,3670,3650,3670,3650,6205
|
|
20240905,132500,1029726695,3655,3655,3655,3655,0
|
|
20240905,132400,1029726695,3655,3650,3655,3650,3207
|
|
20240905,132300,1018011140,3650,3650,3650,3650,0
|
|
20240905,132200,1018011140,3650,3650,3650,3650,1550
|
|
20240905,132100,1012353640,3650,3645,3650,3645,1500
|
|
20240905,132000,1006880325,3650,3640,3650,3640,216
|
|
20240905,131900,1006094075,3640,3635,3640,3635,1432
|
|
20240905,131800,1000886935,3630,3630,3630,3630,413
|
|
20240905,131700,999387745,3635,3640,3640,3635,1277
|
|
20240905,131600,994743745,3640,3640,3640,3640,1001
|
|
20240905,131500,991100105,3640,3630,3640,3630,307
|
|
20240905,131400,989984650,3630,3620,3630,3620,3001
|
|
20240905,131300,979101020,3630,3630,3630,3630,0
|
|
20240905,131200,979101020,3630,3630,3630,3630,0
|
|
20240905,131100,979101020,3630,3610,3630,3610,505
|
|
20240905,131000,977277950,3610,3615,3615,3610,2281
|
|
20240905,130900,969043485,3635,3630,3635,3620,5099
|
|
20240905,130800,950574110,3630,3635,3635,3590,14420
|
|
20240905,130700,898644850,3615,3620,3620,3615,839
|
|
20240905,130600,895611660,3620,3620,3635,3620,1131
|
|
20240905,130500,891517410,3620,3625,3635,3620,2731
|
|
20240905,130400,881615675,3625,3625,3625,3625,14
|
|
20240905,130300,881564925,3625,3625,3625,3625,845
|
|
20240905,130200,878501800,3635,3635,3635,3635,1
|
|
20240905,130100,878498165,3620,3620,3640,3620,1632
|
|
20240905,130000,872590290,3620,3625,3630,3620,4726
|
|
20240905,125900,855462220,3630,3630,3630,3630,0
|
|
20240905,125800,855462220,3630,3630,3630,3630,119
|
|
20240905,125700,855030250,3630,3625,3645,3625,11
|
|
20240905,125600,854990310,3630,3630,3645,3630,790
|
|
20240905,125500,852122595,3645,3645,3645,3645,0
|
|
20240905,125400,852122595,3645,3645,3645,3645,0
|
|
20240905,125300,852122595,3645,3645,3645,3645,0
|
|
20240905,125200,852122595,3645,3645,3645,3645,10
|
|
20240905,125100,852086145,3645,3630,3645,3630,212
|
|
20240905,125000,851316570,3630,3630,3630,3630,582
|
|
20240905,124900,849203910,3645,3630,3645,3630,46
|
|
20240905,124800,849036915,3630,3645,3645,3630,14
|
|
20240905,124700,848986080,3630,3630,3630,3615,2685
|
|
20240905,124600,839268365,3640,3640,3640,3640,5
|
|
20240905,124500,839250165,3640,3630,3640,3625,3617
|
|
20240905,124400,826133125,3630,3630,3630,3630,254
|
|
20240905,124300,825211105,3655,3660,3660,3630,310
|
|
20240905,124200,824082505,3660,3660,3660,3660,200
|
|
20240905,124100,823350505,3630,3650,3650,3630,2329
|
|
20240905,124000,814887405,3635,3660,3665,3635,551
|
|
20240905,123900,812874490,3660,3645,3665,3635,531
|
|
20240905,123800,810939250,3645,3650,3650,3630,2602
|
|
20240905,123700,801493955,3635,3665,3665,3635,2516
|
|
20240905,123600,792337980,3665,3660,3665,3645,2586
|
|
20240905,123500,782892275,3665,3665,3665,3665,46
|
|
20240905,123400,782723685,3665,3665,3665,3665,88
|
|
20240905,123300,782401165,3665,3660,3665,3655,263
|
|
20240905,123200,781438540,3665,3665,3665,3665,0
|
|
20240905,123100,781438540,3665,3665,3665,3665,0
|
|
20240905,123000,781438540,3665,3665,3665,3665,134
|
|
20240905,122900,780947430,3660,3660,3660,3660,0
|
|
20240905,122800,780947430,3660,3660,3665,3660,42
|
|
20240905,122700,780793685,3665,3665,3665,3665,0
|
|
20240905,122600,780793685,3665,3665,3665,3665,298
|
|
20240905,122500,779701515,3675,3665,3675,3665,2712
|
|
20240905,122400,769751915,3665,3670,3670,3665,99
|
|
20240905,122300,769389075,3670,3680,3680,3670,1188
|
|
20240905,122200,765023060,3680,3680,3680,3680,0
|
|
20240905,122100,765023060,3680,3680,3680,3680,0
|
|
20240905,122000,765023060,3680,3680,3680,3680,0
|
|
20240905,121900,765023060,3680,3680,3680,3680,400
|
|
20240905,121800,763551060,3680,3680,3680,3680,0
|
|
20240905,121700,763551060,3680,3680,3690,3680,2303
|
|
20240905,121600,755066020,3685,3685,3685,3685,3228
|
|
20240905,121500,743170840,3685,3685,3685,3685,2
|
|
20240905,121400,743163470,3685,3685,3685,3685,1
|
|
20240905,121300,743159785,3680,3680,3685,3680,4188
|
|
20240905,121200,727747845,3685,3690,3690,3685,2136
|
|
20240905,121100,719876675,3690,3690,3690,3690,400
|
|
20240905,121000,718400675,3690,3685,3690,3685,1429
|
|
20240905,120900,713134310,3690,3690,3690,3690,3844
|
|
20240905,120800,698949950,3695,3695,3695,3695,92
|
|
20240905,120700,698610010,3710,3710,3710,3710,0
|
|
20240905,120600,698610010,3710,3710,3710,3710,29
|
|
20240905,120500,698502420,3710,3710,3710,3710,0
|
|
20240905,120400,698502420,3710,3695,3710,3695,501
|
|
20240905,120300,696651210,3710,3710,3710,3710,0
|
|
20240905,120200,696651210,3710,3710,3710,3710,0
|
|
20240905,120100,696651210,3710,3710,3710,3710,0
|
|
20240905,120000,696651210,3710,3710,3710,3710,0
|
|
20240905,115900,696651210,3710,3710,3710,3710,1
|
|
20240905,115800,696647500,3695,3695,3695,3695,0
|
|
20240905,115700,696647500,3695,3710,3710,3695,2776
|
|
20240905,115600,686386930,3710,3710,3710,3710,100
|
|
20240905,115500,686015930,3710,3710,3710,3710,53
|
|
20240905,115400,685819300,3715,3700,3715,3695,1247
|
|
20240905,115300,681205170,3720,3720,3720,3720,695
|
|
20240905,115200,678619770,3720,3720,3720,3720,0
|
|
20240905,115100,678619770,3720,3720,3720,3720,0
|
|
20240905,115000,678619770,3720,3720,3720,3720,0
|
|
20240905,114900,678619770,3720,3700,3720,3695,3001
|
|
20240905,114800,667524075,3720,3720,3720,3720,0
|
|
20240905,114700,667524075,3720,3720,3720,3720,0
|
|
20240905,114600,667524075,3720,3700,3720,3700,1491
|
|
20240905,114500,662007355,3720,3720,3720,3720,0
|
|
20240905,114400,662007355,3720,3700,3720,3700,350
|
|
20240905,114300,660708355,3700,3710,3710,3700,4000
|
|
20240905,114200,645900615,3720,3720,3720,3720,0
|
|
20240905,114100,645900615,3720,3720,3720,3720,200
|
|
20240905,114000,645156615,3720,3720,3720,3720,0
|
|
20240905,113900,645156615,3720,3720,3720,3720,0
|
|
20240905,113800,645156615,3720,3720,3720,3720,1
|
|
20240905,113700,645152895,3720,3720,3720,3720,0
|
|
20240905,113600,645152895,3720,3720,3720,3720,0
|
|
20240905,113500,645152895,3720,3720,3720,3720,0
|
|
20240905,113400,645152895,3720,3720,3720,3720,0
|
|
20240905,113300,645152895,3720,3720,3720,3720,21
|
|
20240905,113200,645074775,3700,3720,3720,3700,588
|
|
20240905,113100,642898905,3700,3700,3700,3700,0
|
|
20240905,113000,642898905,3700,3705,3705,3700,514
|
|
20240905,112900,640995710,3720,3720,3720,3720,0
|
|
20240905,112800,640995710,3720,3720,3720,3720,31
|
|
20240905,112700,640880390,3705,3705,3705,3705,0
|
|
20240905,112600,640880390,3705,3705,3705,3705,0
|
|
20240905,112500,640880390,3705,3705,3705,3705,1578
|
|
20240905,112400,635033900,3705,3705,3705,3705,0
|
|
20240905,112300,635033900,3705,3705,3705,3705,211
|
|
20240905,112200,634252145,3705,3730,3730,3705,503
|
|
20240905,112100,632388505,3705,3705,3705,3705,0
|
|
20240905,112000,632388505,3705,3710,3710,3705,2130
|
|
20240905,111900,624496205,3725,3725,3725,3725,0
|
|
20240905,111800,624496205,3725,3725,3725,3725,0
|
|
20240905,111700,624496205,3725,3710,3725,3710,6
|
|
20240905,111600,624473930,3710,3710,3710,3710,0
|
|
20240905,111500,624473930,3710,3720,3720,3710,426
|
|
20240905,111400,622892470,3725,3725,3725,3725,1
|
|
20240905,111300,622888745,3715,3715,3715,3715,1505
|
|
20240905,111200,617297670,3725,3695,3725,3695,3878
|
|
20240905,111100,602954600,3700,3710,3725,3700,10658
|
|
20240905,111000,563503500,3705,3705,3705,3705,4110
|
|
20240905,110900,548275950,3705,3730,3730,3705,16062
|
|
20240905,110800,488655260,3735,3735,3735,3735,0
|
|
20240905,110700,488655260,3735,3735,3735,3735,2
|
|
20240905,110600,488647790,3730,3735,3735,3730,3827
|
|
20240905,110500,474359120,3735,3740,3740,3735,4084
|
|
20240905,110400,459096495,3740,3750,3750,3740,4711
|
|
20240905,110300,441475355,3740,3745,3745,3740,3086
|
|
20240905,110200,429928815,3745,3745,3745,3745,100
|
|
20240905,110100,429554315,3745,3745,3745,3745,682
|
|
20240905,110000,427000225,3745,3750,3750,3745,4980
|
|
20240905,105900,408346200,3750,3750,3750,3750,500
|
|
20240905,105800,406471200,3750,3750,3750,3750,0
|
|
20240905,105700,406471200,3750,3755,3755,3750,1528
|
|
20240905,105600,400741040,3760,3760,3760,3760,65
|
|
20240905,105500,400496640,3780,3780,3780,3780,30
|
|
20240905,105400,400383240,3785,3785,3785,3785,0
|
|
20240905,105300,400383240,3785,3785,3785,3785,0
|
|
20240905,105200,400383240,3785,3785,3785,3785,0
|
|
20240905,105100,400383240,3785,3785,3785,3785,1
|
|
20240905,105000,400379455,3760,3760,3760,3760,600
|
|
20240905,104900,398123455,3765,3765,3765,3765,200
|
|
20240905,104800,397370455,3765,3785,3785,3765,1292
|
|
20240905,104700,392504105,3785,3785,3785,3785,0
|
|
20240905,104600,392504105,3785,3785,3785,3785,0
|
|
20240905,104500,392504105,3785,3785,3785,3785,0
|
|
20240905,104400,392504105,3785,3785,3785,3785,0
|
|
20240905,104300,392504105,3785,3785,3785,3785,0
|
|
20240905,104200,392504105,3785,3785,3785,3785,20
|
|
20240905,104100,392428405,3785,3785,3785,3785,0
|
|
20240905,104000,392428405,3785,3785,3785,3785,0
|
|
20240905,103900,392428405,3785,3785,3785,3785,0
|
|
20240905,103800,392428405,3785,3785,3785,3785,561
|
|
20240905,103700,390305020,3785,3785,3785,3785,0
|
|
20240905,103600,390305020,3785,3785,3785,3785,0
|
|
20240905,103500,390305020,3785,3785,3785,3785,0
|
|
20240905,103400,390305020,3785,3785,3785,3785,0
|
|
20240905,103300,390305020,3785,3785,3785,3785,307
|
|
20240905,103200,389143025,3785,3785,3785,3785,0
|
|
20240905,103100,389143025,3785,3785,3785,3785,0
|
|
20240905,103000,389143025,3785,3785,3785,3785,0
|
|
20240905,102900,389143025,3785,3785,3785,3785,0
|
|
20240905,102800,389143025,3785,3785,3785,3785,0
|
|
20240905,102700,389143025,3785,3785,3785,3785,1
|
|
20240905,102600,389139240,3770,3770,3770,3770,250
|
|
20240905,102500,388196740,3790,3790,3790,3790,0
|
|
20240905,102400,388196740,3790,3790,3790,3790,0
|
|
20240905,102300,388196740,3790,3790,3790,3790,30
|
|
20240905,102200,388083040,3790,3790,3790,3790,20
|
|
20240905,102100,388007240,3790,3790,3790,3790,0
|
|
20240905,102000,388007240,3790,3790,3790,3790,1003
|
|
20240905,101900,384205870,3790,3790,3790,3790,0
|
|
20240905,101800,384205870,3790,3790,3790,3790,481
|
|
20240905,101700,382382880,3790,3790,3790,3790,0
|
|
20240905,101600,382382880,3790,3790,3790,3790,0
|
|
20240905,101500,382382880,3790,3785,3790,3785,1978
|
|
20240905,101400,374890650,3785,3780,3785,3780,1840
|
|
20240905,101300,367927245,3780,3780,3780,3780,0
|
|
20240905,101200,367927245,3780,3775,3780,3775,48
|
|
20240905,101100,367746040,3780,3780,3780,3780,0
|
|
20240905,101000,367746040,3780,3780,3780,3780,0
|
|
20240905,100900,367746040,3780,3780,3780,3780,0
|
|
20240905,100800,367746040,3780,3780,3780,3780,0
|
|
20240905,100700,367746040,3780,3780,3780,3780,0
|
|
20240905,100600,367746040,3780,3780,3780,3780,52
|
|
20240905,100500,367549480,3780,3775,3780,3775,993
|
|
20240905,100400,363800420,3775,3770,3775,3770,68
|
|
20240905,100300,363544050,3775,3775,3775,3740,703
|
|
20240905,100200,360913310,3775,3775,3775,3775,0
|
|
20240905,100100,360913310,3775,3775,3775,3775,0
|
|
20240905,100000,360913310,3775,3775,3775,3775,0
|
|
20240905,095900,360913310,3775,3775,3775,3775,0
|
|
20240905,095800,360913310,3775,3775,3775,3775,0
|
|
20240905,095700,360913310,3775,3775,3775,3775,0
|
|
20240905,095600,360913310,3775,3775,3775,3775,10
|
|
20240905,095500,360875560,3780,3780,3780,3780,0
|
|
20240905,095400,360875560,3780,3780,3780,3780,0
|
|
20240905,095300,360875560,3780,3770,3780,3770,2225
|
|
20240905,095200,352474670,3770,3755,3770,3735,3680
|
|
20240905,095100,338667325,3755,3755,3755,3755,0
|
|
20240905,095000,338667325,3755,3755,3755,3755,0
|
|
20240905,094900,338667325,3755,3755,3755,3755,303
|
|
20240905,094800,337529560,3750,3750,3750,3750,0
|
|
20240905,094700,337529560,3750,3760,3760,3750,11
|
|
20240905,094600,337488210,3755,3750,3755,3750,525
|
|
20240905,094500,335518110,3750,3750,3750,3750,338
|
|
20240905,094400,334250610,3730,3730,3730,3730,1685
|
|
20240905,094300,327965560,3730,3750,3755,3715,12848
|
|
20240905,094200,280068790,3720,3735,3750,3705,22237
|
|
20240905,094100,197282105,3725,3775,3775,3720,13896
|
|
20240905,094000,145451620,3780,3780,3780,3780,0
|
|
20240905,093900,145451620,3780,3775,3780,3775,140
|
|
20240905,093800,144923115,3775,3775,3775,3775,1
|
|
20240905,093700,144919340,3770,3770,3770,3770,95
|
|
20240905,093600,144561190,3760,3760,3760,3760,0
|
|
20240905,093500,144561190,3760,3785,3785,3740,8151
|
|
20240905,093400,114035850,3785,3785,3785,3785,0
|
|
20240905,093300,114035850,3785,3785,3785,3785,53
|
|
20240905,093200,113835245,3775,3785,3785,3775,3833
|
|
20240905,093100,99357770,3785,3785,3785,3785,0
|
|
20240905,093000,99357770,3785,3785,3785,3785,0
|
|
20240905,092900,99357770,3785,3785,3785,3785,0
|
|
20240905,092800,99357770,3785,3785,3785,3785,0
|
|
20240905,092700,99357770,3785,3800,3800,3785,2287
|
|
20240905,092600,90693985,3800,3800,3800,3800,606
|
|
20240905,092500,88391185,3795,3790,3795,3790,1695
|
|
20240905,092400,81965000,3790,3790,3790,3790,347
|
|
20240905,092300,80649870,3790,3790,3790,3790,0
|
|
20240905,092200,80649870,3790,3790,3790,3790,0
|
|
20240905,092100,80649870,3790,3790,3790,3790,0
|
|
20240905,092000,80649870,3790,3790,3790,3790,0
|
|
20240905,091900,80649870,3790,3790,3790,3790,300
|
|
20240905,091800,79512870,3790,3790,3790,3790,0
|
|
20240905,091700,79512870,3790,3780,3790,3780,1235
|
|
20240905,091600,74837220,3780,3785,3785,3780,1290
|
|
20240905,091500,69958390,3785,3785,3785,3785,1
|
|
20240905,091400,69954605,3775,3770,3775,3770,693
|
|
20240905,091300,67339935,3770,3770,3770,3770,0
|
|
20240905,091200,67339935,3770,3770,3770,3770,434
|
|
20240905,091100,65703755,3770,3770,3770,3770,8
|
|
20240905,091000,65673595,3775,3775,3775,3775,1
|
|
20240905,090900,65669820,3760,3760,3760,3760,5
|
|
20240905,090800,65651020,3775,3790,3790,3740,3504
|
|
20240905,090700,52524880,3790,3760,3790,3745,3403
|
|
20240905,090600,39765715,3795,3795,3795,3795,0
|
|
20240905,090500,39765715,3795,3790,3795,3790,2
|
|
20240905,090400,39758130,3760,3760,3760,3760,0
|
|
20240905,090300,39758130,3760,3795,3795,3760,2
|
|
20240905,090200,39750575,3765,3765,3765,3720,10474
|
|
20240905,090100,639200,3760,3760,3760,3760,0
|
|
20240905,090000,639200,3760,3760,3760,3760,170
|