676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,201300,7016147980,6000,6000,6000,6000,20994
|
|
20240911,201200,7016147980,6000,6000,6000,6000,0
|
|
20240911,201100,7016147980,6000,6000,6000,6000,0
|
|
20240911,201000,7016147980,6000,6000,6000,6000,0
|
|
20240911,200900,7016147980,6000,6000,6000,6000,0
|
|
20240911,200800,7016147980,6000,6000,6000,6000,0
|
|
20240911,200700,7016147980,6000,6000,6000,6000,0
|
|
20240911,200600,7016147980,6000,6000,6000,6000,0
|
|
20240911,200500,7016147980,6000,6000,6000,6000,0
|
|
20240911,200400,7016147980,6000,6000,6000,6000,0
|
|
20240911,200300,7016147980,6000,6000,6000,6000,0
|
|
20240911,200200,7016147980,6000,6000,6000,6000,0
|
|
20240911,200100,7016147980,6000,6000,6000,6000,0
|
|
20240911,200000,7016147980,6000,6000,6000,6000,0
|
|
20240911,195900,7016147980,6000,6000,6000,6000,0
|
|
20240911,195800,7016147980,6000,6000,6000,6000,0
|
|
20240911,195700,7016147980,6000,6000,6000,6000,0
|
|
20240911,195600,7016147980,6000,6000,6000,6000,0
|
|
20240911,195500,7016147980,6000,6000,6000,6000,0
|
|
20240911,195400,7016147980,6000,6000,6000,6000,0
|
|
20240911,195300,7016147980,6000,6000,6000,6000,0
|
|
20240911,195200,7016147980,6000,6000,6000,6000,0
|
|
20240911,195100,7016147980,6000,6000,6000,6000,0
|
|
20240911,195000,7016147980,6000,6000,6000,6000,0
|
|
20240911,194900,7016147980,6000,6000,6000,6000,0
|
|
20240911,194800,7016147980,6000,6000,6000,6000,0
|
|
20240911,194700,7016147980,6000,6000,6000,6000,0
|
|
20240911,194600,7016147980,6000,6000,6000,6000,0
|
|
20240911,194500,7016147980,6000,6000,6000,6000,0
|
|
20240911,194400,7016147980,6000,6000,6000,6000,0
|
|
20240911,194300,7016147980,6000,6000,6000,6000,20994
|
|
20240911,194200,7016147980,6000,6000,6000,6000,0
|
|
20240911,194100,7016147980,6000,6000,6000,6000,0
|
|
20240911,194000,7016147980,6000,6000,6000,6000,0
|
|
20240911,193900,7016147980,6000,6000,6000,6000,0
|
|
20240911,193800,7016147980,6000,6000,6000,6000,0
|
|
20240911,193700,7016147980,6000,6000,6000,6000,0
|
|
20240911,193600,7016147980,6000,6000,6000,6000,0
|
|
20240911,193500,7016147980,6000,6000,6000,6000,0
|
|
20240911,193400,7016147980,6000,6000,6000,6000,0
|
|
20240911,193300,7016147980,6000,6000,6000,6000,0
|
|
20240911,193200,7016147980,6000,6000,6000,6000,0
|
|
20240911,193100,7016147980,6000,6000,6000,6000,0
|
|
20240911,193000,7016147980,6000,6000,6000,6000,0
|
|
20240911,192900,7016147980,6000,6000,6000,6000,0
|
|
20240911,192800,7016147980,6000,6000,6000,6000,0
|
|
20240911,192700,7016147980,6000,6000,6000,6000,0
|
|
20240911,192600,7016147980,6000,6000,6000,6000,0
|
|
20240911,192500,7016147980,6000,6000,6000,6000,0
|
|
20240911,192400,7016147980,6000,6000,6000,6000,0
|
|
20240911,192300,7016147980,6000,6000,6000,6000,0
|
|
20240911,192200,7016147980,6000,6000,6000,6000,0
|
|
20240911,192100,7016147980,6000,6000,6000,6000,0
|
|
20240911,192000,7016147980,6000,6000,6000,6000,0
|
|
20240911,191900,7016147980,6000,6000,6000,6000,0
|
|
20240911,191800,7016147980,6000,6000,6000,6000,0
|
|
20240911,191700,7016147980,6000,6000,6000,6000,0
|
|
20240911,191600,7016147980,6000,6000,6000,6000,0
|
|
20240911,191500,7016147980,6000,6000,6000,6000,0
|
|
20240911,191400,7016147980,6000,6000,6000,6000,0
|
|
20240911,191300,7016147980,6000,6000,6000,6000,20994
|
|
20240911,191200,7016147980,6000,6000,6000,6000,0
|
|
20240911,191100,7016147980,6000,6000,6000,6000,0
|
|
20240911,191000,7016147980,6000,6000,6000,6000,0
|
|
20240911,190900,7016147980,6000,6000,6000,6000,0
|
|
20240911,190800,7016147980,6000,6000,6000,6000,0
|
|
20240911,190700,7016147980,6000,6000,6000,6000,0
|
|
20240911,190600,7016147980,6000,6000,6000,6000,0
|
|
20240911,190500,7016147980,6000,6000,6000,6000,0
|
|
20240911,190400,7016147980,6000,6000,6000,6000,0
|
|
20240911,190300,7016147980,6000,6000,6000,6000,0
|
|
20240911,190200,7016147980,6000,6000,6000,6000,0
|
|
20240911,190100,7016147980,6000,6000,6000,6000,0
|
|
20240911,190000,7016147980,6000,6000,6000,6000,0
|
|
20240911,185900,7016147980,6000,6000,6000,6000,0
|
|
20240911,185800,7016147980,6000,6000,6000,6000,0
|
|
20240911,185700,7016147980,6000,6000,6000,6000,0
|
|
20240911,185600,7016147980,6000,6000,6000,6000,0
|
|
20240911,185500,7016147980,6000,6000,6000,6000,0
|
|
20240911,185400,7016147980,6000,6000,6000,6000,0
|
|
20240911,185300,7016147980,6000,6000,6000,6000,0
|
|
20240911,185200,7016147980,6000,6000,6000,6000,0
|
|
20240911,185100,7016147980,6000,6000,6000,6000,0
|
|
20240911,185000,7016147980,6000,6000,6000,6000,0
|
|
20240911,184900,7016147980,6000,6000,6000,6000,0
|
|
20240911,184800,7016147980,6000,6000,6000,6000,0
|
|
20240911,184700,7016147980,6000,6000,6000,6000,0
|
|
20240911,184600,7016147980,6000,6000,6000,6000,0
|
|
20240911,184500,7016147980,6000,6000,6000,6000,0
|
|
20240911,184400,7016147980,6000,6000,6000,6000,0
|
|
20240911,184300,7016147980,6000,6000,6000,6000,20994
|
|
20240911,184200,7016147980,6000,6000,6000,6000,0
|
|
20240911,184100,7016147980,6000,6000,6000,6000,0
|
|
20240911,184000,7016147980,6000,6000,6000,6000,0
|
|
20240911,183900,7016147980,6000,6000,6000,6000,0
|
|
20240911,183800,7016147980,6000,6000,6000,6000,0
|
|
20240911,183700,7016147980,6000,6000,6000,6000,0
|
|
20240911,183600,7016147980,6000,6000,6000,6000,0
|
|
20240911,183500,7016147980,6000,6000,6000,6000,0
|
|
20240911,183400,7016147980,6000,6000,6000,6000,0
|
|
20240911,183300,7016147980,6000,6000,6000,6000,0
|
|
20240911,183200,7016147980,6000,6000,6000,6000,0
|
|
20240911,183100,7016147980,6000,6000,6000,6000,0
|
|
20240911,183000,7016147980,6000,6000,6000,6000,0
|
|
20240911,182900,7016147980,6000,6000,6000,6000,0
|
|
20240911,182800,7016147980,6000,6000,6000,6000,0
|
|
20240911,182700,7016147980,6000,6000,6000,6000,0
|
|
20240911,182600,7016147980,6000,6000,6000,6000,0
|
|
20240911,182500,7016147980,6000,6000,6000,6000,0
|
|
20240911,182400,7016147980,6000,6000,6000,6000,0
|
|
20240911,182300,7016147980,6000,6000,6000,6000,0
|
|
20240911,182200,7016147980,6000,6000,6000,6000,0
|
|
20240911,182100,7016147980,6000,6000,6000,6000,0
|
|
20240911,182000,7016147980,6000,6000,6000,6000,0
|
|
20240911,181900,7016147980,6000,6000,6000,6000,0
|
|
20240911,181800,7016147980,6000,6000,6000,6000,0
|
|
20240911,181700,7016147980,6000,6000,6000,6000,0
|
|
20240911,181600,7016147980,6000,6000,6000,6000,0
|
|
20240911,181500,7016147980,6000,6000,6000,6000,0
|
|
20240911,181400,7016147980,6000,6000,6000,6000,0
|
|
20240911,181300,7016147980,6000,6000,6000,6000,20994
|
|
20240911,181200,7016147980,6000,6000,6000,6000,0
|
|
20240911,181100,7016147980,6000,6000,6000,6000,0
|
|
20240911,181000,7016147980,6000,6000,6000,6000,0
|
|
20240911,180900,7016147980,6000,6000,6000,6000,0
|
|
20240911,180800,7016147980,6000,6000,6000,6000,0
|
|
20240911,180700,7016147980,6000,6000,6000,6000,0
|
|
20240911,180600,7016147980,6000,6000,6000,6000,0
|
|
20240911,180500,7016147980,6000,6000,6000,6000,0
|
|
20240911,180400,7016147980,6000,6000,6000,6000,0
|
|
20240911,180300,7016147980,6000,6000,6000,6000,0
|
|
20240911,180200,7016147980,6000,6000,6000,6000,0
|
|
20240911,180100,7016147980,6000,6000,6000,6000,0
|
|
20240911,180000,7016147980,6000,6000,6000,6000,0
|
|
20240911,175900,7016147980,6000,6000,6000,6000,0
|
|
20240911,175800,7016147980,6000,6000,6000,6000,0
|
|
20240911,175700,7016147980,6000,6000,6000,6000,0
|
|
20240911,175600,7016147980,6000,6000,6000,6000,0
|
|
20240911,175500,7016147980,6000,6000,6000,6000,0
|
|
20240911,175400,7016147980,6000,6000,6000,6000,0
|
|
20240911,175300,7016147980,6000,6000,6000,6000,0
|
|
20240911,175200,7016147980,6000,6000,6000,6000,0
|
|
20240911,175100,7016147980,6000,6000,6000,6000,0
|
|
20240911,175000,7016147980,6000,6000,6000,6000,0
|
|
20240911,174900,7016147980,6000,6000,6000,6000,0
|
|
20240911,174800,7016147980,6000,6000,6000,6000,0
|
|
20240911,174700,7016147980,6000,6000,6000,6000,0
|
|
20240911,174600,7016147980,6000,6000,6000,6000,0
|
|
20240911,174500,7016147980,6000,6000,6000,6000,0
|
|
20240911,174400,7016147980,6000,6000,6000,6000,0
|
|
20240911,174300,7016147980,6000,6000,6000,6000,20994
|
|
20240911,174200,7016147980,6000,6000,6000,6000,0
|
|
20240911,174100,7016147980,6000,6000,6000,6000,0
|
|
20240911,174000,7016147980,6000,6000,6000,6000,0
|
|
20240911,173900,7016147980,6000,6000,6000,6000,0
|
|
20240911,173800,7016147980,6000,6000,6000,6000,0
|
|
20240911,173700,7016147980,6000,6000,6000,6000,0
|
|
20240911,173600,7016147980,6000,6000,6000,6000,0
|
|
20240911,173500,7016147980,6000,6000,6000,6000,0
|
|
20240911,173400,7016147980,6000,6000,6000,6000,0
|
|
20240911,173300,7016147980,6000,6000,6000,6000,0
|
|
20240911,173200,7016147980,6000,6000,6000,6000,0
|
|
20240911,173100,7016147980,6000,6000,6000,6000,0
|
|
20240911,173000,7016147980,6000,6000,6000,6000,0
|
|
20240911,172900,7016147980,6000,6000,6000,6000,0
|
|
20240911,172800,7016147980,6000,6000,6000,6000,0
|
|
20240911,172700,7016147980,6000,6000,6000,6000,0
|
|
20240911,172600,7016147980,6000,6000,6000,6000,0
|
|
20240911,172500,7016147980,6000,6000,6000,6000,0
|
|
20240911,172400,7016147980,6000,6000,6000,6000,0
|
|
20240911,172300,7016147980,6000,6000,6000,6000,0
|
|
20240911,172200,7016147980,6000,6000,6000,6000,0
|
|
20240911,172100,7016147980,6000,6000,6000,6000,0
|
|
20240911,172000,7016147980,6000,6000,6000,6000,0
|
|
20240911,171900,7016147980,6000,6000,6000,6000,0
|
|
20240911,171800,7016147980,6000,6000,6000,6000,0
|
|
20240911,171700,7016147980,6000,6000,6000,6000,0
|
|
20240911,171600,7016147980,6000,6000,6000,6000,0
|
|
20240911,171500,7016147980,6000,6000,6000,6000,0
|
|
20240911,171400,7016147980,6000,6000,6000,6000,0
|
|
20240911,171300,7016147980,6000,6000,6000,6000,20994
|
|
20240911,171200,7016147980,6000,6000,6000,6000,0
|
|
20240911,171100,7016147980,6000,6000,6000,6000,0
|
|
20240911,171000,7016147980,6000,6000,6000,6000,0
|
|
20240911,170900,7016147980,6000,6000,6000,6000,0
|
|
20240911,170800,7016147980,6000,6000,6000,6000,0
|
|
20240911,170700,7016147980,6000,6000,6000,6000,0
|
|
20240911,170600,7016147980,6000,6000,6000,6000,0
|
|
20240911,170500,7016147980,6000,6000,6000,6000,0
|
|
20240911,170400,7016147980,6000,6000,6000,6000,0
|
|
20240911,170300,7016147980,6000,6000,6000,6000,0
|
|
20240911,170200,7016147980,6000,6000,6000,6000,0
|
|
20240911,170100,7016147980,6000,6000,6000,6000,0
|
|
20240911,170000,7016147980,6000,6000,6000,6000,0
|
|
20240911,165900,7016147980,6000,6000,6000,6000,0
|
|
20240911,165800,7016147980,6000,6000,6000,6000,0
|
|
20240911,165700,7016147980,6000,6000,6000,6000,0
|
|
20240911,165600,7016147980,6000,6000,6000,6000,0
|
|
20240911,165500,7016147980,6000,6000,6000,6000,0
|
|
20240911,165400,7016147980,6000,6000,6000,6000,0
|
|
20240911,165300,7016147980,6000,6000,6000,6000,0
|
|
20240911,165200,7016147980,6000,6000,6000,6000,0
|
|
20240911,165100,7016147980,6000,6000,6000,6000,0
|
|
20240911,165000,7016147980,6000,6000,6000,6000,0
|
|
20240911,164900,7016147980,6000,6000,6000,6000,0
|
|
20240911,164800,7016147980,6000,6000,6000,6000,0
|
|
20240911,164700,7016147980,6000,6000,6000,6000,0
|
|
20240911,164600,7016147980,6000,6000,6000,6000,0
|
|
20240911,164500,7016147980,6000,6000,6000,6000,0
|
|
20240911,164400,7016147980,6000,6000,6000,6000,0
|
|
20240911,164300,7016147980,6000,6000,6000,6000,20994
|
|
20240911,164200,7016147980,6000,6000,6000,6000,0
|
|
20240911,164100,7016147980,6000,6000,6000,6000,0
|
|
20240911,164000,7016147980,6000,6000,6000,6000,0
|
|
20240911,163900,7016147980,6000,6000,6000,6000,0
|
|
20240911,163800,7016147980,6000,6000,6000,6000,0
|
|
20240911,163700,7016147980,6000,6000,6000,6000,0
|
|
20240911,163600,7016147980,6000,6000,6000,6000,0
|
|
20240911,163500,7016147980,6000,6000,6000,6000,0
|
|
20240911,163400,7016147980,6000,6000,6000,6000,0
|
|
20240911,163300,7016147980,6000,6000,6000,6000,0
|
|
20240911,163200,7016147980,6000,6000,6000,6000,0
|
|
20240911,163100,7016147980,6000,6000,6000,6000,0
|
|
20240911,163000,7016147980,6000,6000,6000,6000,0
|
|
20240911,162900,7016147980,6000,6000,6000,6000,0
|
|
20240911,162800,7016147980,6000,6000,6000,6000,0
|
|
20240911,162700,7016147980,6000,6000,6000,6000,0
|
|
20240911,162600,7016147980,6000,6000,6000,6000,0
|
|
20240911,162500,7016147980,6000,6000,6000,6000,0
|
|
20240911,162400,7016147980,6000,6000,6000,6000,0
|
|
20240911,162300,7016147980,6000,6000,6000,6000,0
|
|
20240911,162200,7016147980,6000,6000,6000,6000,0
|
|
20240911,162100,7016147980,6000,6000,6000,6000,0
|
|
20240911,162000,7016147980,6000,6000,6000,6000,0
|
|
20240911,161900,7016147980,6000,6000,6000,6000,0
|
|
20240911,161800,7016147980,6000,6000,6000,6000,0
|
|
20240911,161700,7016147980,6000,6000,6000,6000,0
|
|
20240911,161600,7016147980,6000,6000,6000,6000,0
|
|
20240911,161500,7016147980,6000,6000,6000,6000,0
|
|
20240911,161400,7016147980,6000,6000,6000,6000,0
|
|
20240911,161300,7016147980,6000,6000,6000,6000,20994
|
|
20240911,161200,7016147980,6000,6000,6000,6000,0
|
|
20240911,161100,7016147980,6000,6000,6000,6000,0
|
|
20240911,161000,7016147980,6000,6000,6000,6000,0
|
|
20240911,160900,7016147980,6000,6000,6000,6000,0
|
|
20240911,160800,7016147980,6000,6000,6000,6000,0
|
|
20240911,160700,7016147980,6000,6000,6000,6000,0
|
|
20240911,160600,7016147980,6000,6000,6000,6000,0
|
|
20240911,160500,7016147980,6000,6000,6000,6000,0
|
|
20240911,160400,7016147980,6000,6000,6000,6000,0
|
|
20240911,160300,7016147980,6000,6000,6000,6000,0
|
|
20240911,160200,7016147980,6000,6000,6000,6000,0
|
|
20240911,160100,7016147980,6000,6000,6000,6000,0
|
|
20240911,160000,7016147980,6000,6000,6000,6000,0
|
|
20240911,155900,7016147980,6000,6000,6000,6000,0
|
|
20240911,155800,7016147980,6000,6000,6000,6000,0
|
|
20240911,155700,7016147980,6000,6000,6000,6000,0
|
|
20240911,155600,7016147980,6000,6000,6000,6000,0
|
|
20240911,155500,7016147980,6000,6000,6000,6000,0
|
|
20240911,155400,7016147980,6000,6000,6000,6000,0
|
|
20240911,155300,7016147980,6000,6000,6000,6000,0
|
|
20240911,155200,7016147980,6000,6000,6000,6000,0
|
|
20240911,155100,7016147980,6000,6000,6000,6000,0
|
|
20240911,155000,7016147980,6000,6000,6000,6000,0
|
|
20240911,154900,7016147980,6000,6000,6000,6000,0
|
|
20240911,154800,7016147980,6000,6000,6000,6000,0
|
|
20240911,154700,7016147980,6000,6000,6000,6000,0
|
|
20240911,154600,7016147980,6000,6000,6000,6000,0
|
|
20240911,154500,7016147980,6000,6000,6000,6000,0
|
|
20240911,154400,7016147980,6000,6000,6000,6000,0
|
|
20240911,154300,7016147980,6000,6000,6000,6000,20994
|
|
20240911,154200,7016147980,6000,6000,6000,6000,0
|
|
20240911,154100,7016147980,6000,6000,6000,6000,0
|
|
20240911,154000,7016147980,6000,6000,6000,6000,0
|
|
20240911,153900,7016147980,6000,6000,6000,6000,0
|
|
20240911,153800,7016147980,6000,6000,6000,6000,0
|
|
20240911,153700,7016147980,6000,6000,6000,6000,0
|
|
20240911,153600,7016147980,6000,6000,6000,6000,0
|
|
20240911,153500,7016147980,6000,6000,6000,6000,0
|
|
20240911,153400,7016147980,6000,6000,6000,6000,0
|
|
20240911,153300,7016147980,6000,6000,6000,6000,0
|
|
20240911,153200,7016147980,6000,6000,6000,6000,0
|
|
20240911,153100,7016147980,6000,6000,6000,6000,0
|
|
20240911,153000,7016147980,6000,6000,6000,6000,20994
|
|
20240911,152900,6890183980,5950,5950,5950,5950,0
|
|
20240911,152800,6890183980,5950,5950,5950,5950,0
|
|
20240911,152700,6890183980,5950,5950,5950,5950,0
|
|
20240911,152600,6890183980,5950,5950,5950,5950,0
|
|
20240911,152500,6890183980,5950,5950,5950,5950,0
|
|
20240911,152400,6890183980,5950,5950,5950,5950,0
|
|
20240911,152300,6890183980,5950,5950,5950,5950,0
|
|
20240911,152200,6890183980,5950,5950,5950,5950,0
|
|
20240911,152100,6890183980,5950,5950,5950,5950,0
|
|
20240911,152000,6890183980,5950,5950,5950,5950,0
|
|
20240911,151900,6890183980,5950,5960,5970,5940,2755
|
|
20240911,151800,6873794240,5960,5970,5970,5940,1631
|
|
20240911,151700,6864079600,5980,5900,5980,5900,3783
|
|
20240911,151600,6841567040,5900,5930,5940,5890,6396
|
|
20240911,151500,6803665490,5940,5930,5940,5930,1665
|
|
20240911,151400,6793785440,5930,5910,5930,5910,4668
|
|
20240911,151300,6766147310,5920,5910,5920,5900,2039
|
|
20240911,151200,6754079970,5910,5910,5910,5880,10662
|
|
20240911,151100,6691227600,5910,5910,5910,5910,764
|
|
20240911,151000,6686712360,5910,5910,5920,5910,825
|
|
20240911,150900,6681832650,5910,5920,5920,5910,304
|
|
20240911,150800,6680034800,5920,5900,5920,5880,10586
|
|
20240911,150700,6617676840,5900,5900,5900,5890,7137
|
|
20240911,150600,6575582940,5900,5910,5920,5900,2218
|
|
20240911,150500,6562481950,5910,5900,5920,5890,5756
|
|
20240911,150400,6528499550,5930,5950,5950,5900,17242
|
|
20240911,150300,6426670180,5950,5920,5950,5920,7819
|
|
20240911,150200,6380307400,5920,5980,5980,5920,23508
|
|
20240911,150100,6240607960,5990,6000,6010,5990,1307
|
|
20240911,150000,6232774880,5990,5990,5990,5980,2662
|
|
20240911,145900,6216850270,5990,6030,6030,5950,4483
|
|
20240911,145800,6189966460,6030,6020,6040,6000,250
|
|
20240911,145700,6188459050,6040,6000,6050,6000,4191
|
|
20240911,145600,6163221080,6000,5960,6020,5940,10596
|
|
20240911,145500,6099815600,5960,5970,5970,5950,2772
|
|
20240911,145400,6083294540,5970,5990,6000,5970,5320
|
|
20240911,145300,6051518330,5980,6000,6000,5970,600
|
|
20240911,145200,6047918680,6000,6000,6000,5930,18248
|
|
20240911,145100,5939201480,6010,6010,6020,5950,13351
|
|
20240911,145000,5859348190,6010,6140,6140,6000,26503
|
|
20240911,144900,5699212230,6150,6110,6160,6100,13434
|
|
20240911,144800,5616756390,6110,6100,6120,6070,9728
|
|
20240911,144700,5557397740,6080,6150,6180,6060,27954
|
|
20240911,144600,5386516040,6160,6190,6200,6080,35823
|
|
20240911,144500,5167246450,6190,6190,6260,6090,79575
|
|
20240911,144400,4673568020,6200,6160,6200,6160,6844
|
|
20240911,144300,4631182620,6150,6150,6160,6150,727
|
|
20240911,144200,4626707240,6150,6160,6160,6150,3794
|
|
20240911,144100,4603340390,6170,6170,6180,6170,990
|
|
20240911,144000,4597231930,6170,6170,6170,6170,1458
|
|
20240911,143900,4588236070,6180,6190,6190,6180,2231
|
|
20240911,143800,4574447980,6190,6190,6190,6190,5
|
|
20240911,143700,4574417030,6200,6200,6200,6200,10
|
|
20240911,143600,4574355030,6180,6180,6190,6180,2340
|
|
20240911,143500,4559871940,6180,6180,6190,6180,308
|
|
20240911,143400,4557965960,6190,6190,6200,6180,1233
|
|
20240911,143300,4550333430,6180,6180,6180,6160,8964
|
|
20240911,143200,4494976910,6170,6170,6170,6170,6113
|
|
20240911,143100,4457259700,6170,6180,6180,6170,924
|
|
20240911,143000,4451557620,6170,6170,6180,6160,1829
|
|
20240911,142900,4440268690,6170,6170,6180,6170,2916
|
|
20240911,142800,4422276910,6170,6180,6180,6170,6504
|
|
20240911,142700,4382103190,6180,6190,6190,6180,1515
|
|
20240911,142600,4372740450,6180,6190,6190,6180,2167
|
|
20240911,142500,4359328390,6180,6180,6190,6180,7461
|
|
20240911,142400,4313153240,6180,6180,6180,6180,3212
|
|
20240911,142300,4293303080,6180,6190,6190,6180,171
|
|
20240911,142200,4292246210,6190,6180,6190,6170,6941
|
|
20240911,142100,4249362530,6190,6200,6200,6180,1133
|
|
20240911,142000,4242351260,6170,6190,6200,6170,1702
|
|
20240911,141900,4231818360,6190,6180,6200,6170,1426
|
|
20240911,141800,4223001720,6170,6200,6200,6170,49
|
|
20240911,141700,4222698420,6200,6200,6200,6190,2700
|
|
20240911,141600,4205960330,6190,6170,6190,6170,4131
|
|
20240911,141500,4180401500,6160,6160,6160,6160,4
|
|
20240911,141400,4180376860,6190,6160,6190,6160,6042
|
|
20240911,141300,4143126140,6160,6170,6170,6160,221
|
|
20240911,141200,4141764570,6160,6160,6170,6160,1818
|
|
20240911,141100,4130559910,6160,6150,6160,6150,790
|
|
20240911,141000,4125700150,6150,6150,6150,6140,181
|
|
20240911,140900,4124587040,6150,6150,6150,6140,331
|
|
20240911,140800,4122551690,6140,6150,6150,6140,836
|
|
20240911,140700,4117412340,6140,6140,6150,6140,591
|
|
20240911,140600,4113778600,6150,6140,6150,6140,2862
|
|
20240911,140500,4096185760,6140,6140,6140,6140,908
|
|
20240911,140400,4090610640,6150,6160,6160,6150,7005
|
|
20240911,140300,4047499800,6170,6170,6170,6170,1135
|
|
20240911,140200,4040496850,6170,6170,6170,6170,81
|
|
20240911,140100,4039997080,6170,6170,6180,6170,1413
|
|
20240911,140000,4031278260,6170,6170,6190,6170,166
|
|
20240911,135900,4030251020,6170,6190,6190,6170,1006
|
|
20240911,135800,4024033570,6190,6200,6200,6190,1604
|
|
20240911,135700,4014103830,6200,6190,6200,6190,305
|
|
20240911,135600,4012215680,6190,6190,6200,6190,1038
|
|
20240911,135500,4005786450,6190,6190,6200,6190,3130
|
|
20240911,135400,3986380910,6200,6190,6200,6190,944
|
|
20240911,135300,3980537360,6200,6180,6200,6170,2423
|
|
20240911,135200,3965540360,6190,6190,6190,6190,10
|
|
20240911,135100,3965478460,6180,6170,6180,6170,590
|
|
20240911,135000,3961832680,6170,6170,6170,6170,72
|
|
20240911,134900,3961388440,6170,6180,6180,6170,798
|
|
20240911,134800,3956458930,6170,6180,6180,6170,308
|
|
20240911,134700,3954558500,6170,6180,6190,6170,2183
|
|
20240911,134600,3941047460,6190,6170,6190,6170,5704
|
|
20240911,134500,3905799140,6170,6160,6170,6160,1147
|
|
20240911,134400,3898722220,6160,6170,6170,6160,167
|
|
20240911,134300,3897691880,6170,6170,6170,6160,573
|
|
20240911,134200,3894156570,6170,6170,6180,6170,2566
|
|
20240911,134100,3878324290,6170,6160,6170,6160,989
|
|
20240911,134000,3872226500,6160,6170,6170,6160,205
|
|
20240911,133900,3870961800,6170,6170,6180,6170,329
|
|
20240911,133800,3868931460,6170,6170,6170,6160,2077
|
|
20240911,133700,3856121960,6160,6160,6160,6160,2574
|
|
20240911,133600,3840266120,6160,6170,6170,6160,1317
|
|
20240911,133500,3832143560,6170,6170,6170,6170,1037
|
|
20240911,133400,3825745270,6170,6170,6170,6170,313
|
|
20240911,133300,3823814060,6160,6170,6170,6160,10
|
|
20240911,133200,3823752410,6170,6180,6180,6160,166
|
|
20240911,133100,3822728250,6160,6170,6170,6160,526
|
|
20240911,133000,3819488000,6170,6160,6180,6160,2815
|
|
20240911,132900,3802117330,6160,6150,6160,6150,349
|
|
20240911,132800,3799970500,6150,6150,6160,6150,1516
|
|
20240911,132700,3790641190,6150,6160,6160,6150,141
|
|
20240911,132600,3789772790,6160,6160,6160,6160,129
|
|
20240911,132500,3788978150,6150,6160,6160,6150,130
|
|
20240911,132400,3788177500,6160,6170,6170,6160,486
|
|
20240911,132300,3785180130,6160,6170,6170,6160,57
|
|
20240911,132200,3784828510,6170,6160,6170,6160,570
|
|
20240911,132100,3781317210,6160,6160,6160,6160,477
|
|
20240911,132000,3778378890,6160,6160,6160,6150,487
|
|
20240911,131900,3775379080,6160,6160,6170,6150,69
|
|
20240911,131800,3774954330,6150,6160,6170,6150,944
|
|
20240911,131700,3769143740,6160,6160,6160,6160,15
|
|
20240911,131600,3769051340,6160,6150,6160,6150,12
|
|
20240911,131500,3768977520,6150,6160,6170,6150,4481
|
|
20240911,131400,3741339020,6150,6160,6160,6150,294
|
|
20240911,131300,3739528540,6160,6170,6180,6160,3087
|
|
20240911,131200,3720484170,6170,6180,6180,6160,2824
|
|
20240911,131100,3703069590,6170,6180,6180,6170,1346
|
|
20240911,131000,3694757060,6180,6180,6180,6170,333
|
|
20240911,130900,3692700260,6180,6180,6180,6170,94
|
|
20240911,130800,3692119880,6170,6160,6180,6160,1172
|
|
20240911,130700,3684897510,6160,6160,6170,6160,3994
|
|
20240911,130600,3660268390,6150,6140,6160,6140,672
|
|
20240911,130500,3656136510,6140,6140,6140,6140,771
|
|
20240911,130400,3651402570,6140,6140,6150,6140,1729
|
|
20240911,130300,3640776060,6140,6140,6140,6140,447
|
|
20240911,130200,3638031480,6140,6140,6140,6140,37
|
|
20240911,130100,3637804300,6140,6140,6160,6140,633
|
|
20240911,130000,3633913770,6140,6140,6140,6140,1970
|
|
20240911,125900,3621817970,6130,6140,6140,6130,976
|
|
20240911,125800,3615832800,6140,6140,6140,6140,1418
|
|
20240911,125700,3607126280,6140,6140,6140,6140,3155
|
|
20240911,125600,3587754580,6140,6150,6160,6140,2206
|
|
20240911,125500,3574185370,6150,6150,6150,6150,35
|
|
20240911,125400,3573970120,6150,6160,6160,6150,248
|
|
20240911,125300,3572443030,6160,6170,6170,6150,82
|
|
20240911,125200,3571937980,6160,6150,6160,6150,435
|
|
20240911,125100,3569260410,6160,6150,6160,6150,1361
|
|
20240911,125000,3560890110,6160,6150,6170,6150,304
|
|
20240911,124900,3559020090,6150,6160,6160,6150,1357
|
|
20240911,124800,3550662060,6160,6170,6170,6160,870
|
|
20240911,124700,3545296360,6170,6160,6180,6160,921
|
|
20240911,124600,3539613960,6160,6160,6170,6160,1547
|
|
20240911,124500,3530074440,6160,6170,6180,6160,3041
|
|
20240911,124400,3511327450,6180,6190,6190,6170,768
|
|
20240911,124300,3506575910,6190,6190,6200,6190,5912
|
|
20240911,124200,3469937810,6190,6190,6200,6190,3775
|
|
20240911,124100,3446569330,6190,6190,6190,6170,1354
|
|
20240911,124000,3438190940,6190,6160,6200,6160,11392
|
|
20240911,123900,3367788820,6160,6160,6170,6150,5880
|
|
20240911,123800,3331607500,6150,6150,6150,6150,383
|
|
20240911,123700,3329252050,6150,6150,6150,6120,6319
|
|
20240911,123600,3290395420,6160,6170,6180,6160,693
|
|
20240911,123500,3286124140,6170,6190,6190,6170,3996
|
|
20240911,123400,3261463270,6190,6150,6190,6140,9354
|
|
20240911,123300,3203674040,6150,6130,6150,6120,9295
|
|
20240911,123200,3146642580,6140,6140,6160,6120,1251
|
|
20240911,123100,3138967430,6140,6170,6180,6140,8770
|
|
20240911,123000,3084961340,6160,6100,6170,6090,31076
|
|
20240911,122900,2894262730,6100,6100,6100,6100,2732
|
|
20240911,122800,2877597530,6090,6090,6090,6090,355
|
|
20240911,122700,2875435580,6100,6100,6100,6100,628
|
|
20240911,122600,2871604780,6090,6090,6090,6080,285
|
|
20240911,122500,2869870040,6090,6100,6110,6090,3441
|
|
20240911,122400,2848847790,6100,6120,6120,6100,138
|
|
20240911,122300,2848004580,6120,6120,6140,6110,6457
|
|
20240911,122200,2808438320,6130,6090,6130,6070,16070
|
|
20240911,122100,2710258150,6090,6100,6100,6070,1390
|
|
20240911,122000,2701789920,6110,6110,6120,6090,17965
|
|
20240911,121900,2592058650,6110,6080,6120,6080,25455
|
|
20240911,121800,2436864140,6080,6030,6080,6030,7202
|
|
20240911,121700,2393094830,6050,6050,6060,6020,2529
|
|
20240911,121600,2377794360,6050,6040,6050,6020,1525
|
|
20240911,121500,2368593000,6020,6030,6040,6020,294
|
|
20240911,121400,2366820200,6040,6060,6060,6030,1570
|
|
20240911,121300,2357313720,6060,6040,6080,6040,14774
|
|
20240911,121200,2267789440,6040,6000,6040,6000,8403
|
|
20240911,121100,2217172210,6000,5990,6000,5990,415
|
|
20240911,121000,2214685260,5980,5980,5990,5980,249
|
|
20240911,120900,2213196120,5980,5970,5980,5970,1200
|
|
20240911,120800,2206020340,5970,5980,5980,5970,19
|
|
20240911,120700,2205906810,5980,5980,5980,5970,181
|
|
20240911,120600,2204825200,5980,5970,5980,5960,810
|
|
20240911,120500,2199997270,5990,5980,5990,5970,147
|
|
20240911,120400,2199119020,6000,5990,6000,5990,85
|
|
20240911,120300,2198609070,6000,6000,6000,5960,123
|
|
20240911,120200,2197874430,5990,5980,5990,5960,842
|
|
20240911,120100,2192840800,5970,5970,5980,5970,270
|
|
20240911,120000,2191227900,5980,5940,5980,5930,642
|
|
20240911,115900,2187407490,5930,5960,5960,5930,755
|
|
20240911,115800,2182925390,5980,5980,5980,5980,36
|
|
20240911,115700,2182710110,5980,5980,5980,5930,2040
|
|
20240911,115600,2170575170,5970,5980,5980,5970,33
|
|
20240911,115500,2170377850,5990,5990,6000,5990,256
|
|
20240911,115400,2168844270,6000,6000,6000,5990,320
|
|
20240911,115300,2166925130,6000,6010,6010,6000,2294
|
|
20240911,115200,2153139190,6010,6020,6030,6010,1102
|
|
20240911,115100,2146505140,6020,6030,6030,6020,317
|
|
20240911,115000,2144594900,6020,6030,6040,6020,839
|
|
20240911,114900,2139533760,6030,6040,6050,6030,2158
|
|
20240911,114800,2126500340,6010,6000,6040,6000,3935
|
|
20240911,114700,2102789660,6000,6000,6000,6000,664
|
|
20240911,114600,2098805660,6000,6010,6010,5990,1097
|
|
20240911,114500,2092223620,6010,6030,6030,6010,1357
|
|
20240911,114400,2084067650,6010,6010,6030,6010,412
|
|
20240911,114300,2081587520,6020,6020,6020,6020,300
|
|
20240911,114200,2079781520,6020,6020,6020,6000,1259
|
|
20240911,114100,2072223250,6020,6010,6020,6010,350
|
|
20240911,114000,2070117250,6020,6050,6050,6020,1033
|
|
20240911,113900,2063891640,6030,6020,6050,6020,4353
|
|
20240911,113800,2037630720,6020,6020,6020,6000,743
|
|
20240911,113700,2033172310,6020,6000,6020,5970,1591
|
|
20240911,113600,2023619100,6000,6000,6000,5980,1449
|
|
20240911,113500,2014925300,5970,6020,6020,5970,2815
|
|
20240911,113400,1998030360,6020,6000,6020,6000,3234
|
|
20240911,113300,1978584180,5990,6000,6000,5990,706
|
|
20240911,113200,1974349480,6000,5960,6010,5960,2877
|
|
20240911,113100,1957113420,5970,5920,5970,5920,9831
|
|
20240911,113000,1898543440,5920,5910,5920,5910,371
|
|
20240911,112900,1896350010,5910,5920,5920,5910,464
|
|
20240911,112800,1893606190,5910,5910,5910,5910,234
|
|
20240911,112700,1892223250,5930,5930,5930,5910,853
|
|
20240911,112600,1887166000,5930,5920,5930,5920,117
|
|
20240911,112500,1886473050,5920,5920,5920,5920,30
|
|
20240911,112400,1886295450,5910,5910,5920,5910,2212
|
|
20240911,112300,1873222480,5910,5910,5910,5910,384
|
|
20240911,112200,1870953040,5920,5920,5930,5920,1061
|
|
20240911,112100,1864661920,5930,5910,5930,5910,3803
|
|
20240911,112000,1842123670,5910,5880,5930,5880,7110
|
|
20240911,111900,1800023360,5880,5880,5880,5880,14
|
|
20240911,111800,1799941040,5890,5880,5890,5880,1036
|
|
20240911,111700,1793841000,5900,5860,5900,5860,7053
|
|
20240911,111600,1752293800,5850,5850,5850,5850,1
|
|
20240911,111500,1752287950,5850,5850,5850,5850,5
|
|
20240911,111400,1752258700,5850,5850,5850,5840,12
|
|
20240911,111300,1752188550,5860,5860,5860,5860,10
|
|
20240911,111200,1752129950,5860,5860,5860,5860,0
|
|
20240911,111100,1752129950,5860,5860,5870,5860,32
|
|
20240911,111000,1751942280,5870,5840,5870,5840,665
|
|
20240911,110900,1748051550,5840,5840,5840,5830,524
|
|
20240911,110800,1744994630,5840,5840,5840,5840,621
|
|
20240911,110700,1741367990,5850,5850,5850,5850,3
|
|
20240911,110600,1741350440,5850,5840,5850,5840,300
|
|
20240911,110500,1739595980,5840,5830,5840,5830,311
|
|
20240911,110400,1737779850,5830,5850,5850,5830,1959
|
|
20240911,110300,1726349220,5850,5850,5850,5850,750
|
|
20240911,110200,1721961720,5850,5850,5850,5850,514
|
|
20240911,110100,1718954820,5860,5860,5860,5850,537
|
|
20240911,110000,1715808010,5860,5870,5870,5860,265
|
|
20240911,105900,1714253000,5870,5840,5880,5830,1165
|
|
20240911,105800,1707422540,5840,5830,5840,5830,7
|
|
20240911,105700,1707381700,5830,5820,5830,5820,251
|
|
20240911,105600,1705920380,5820,5820,5820,5820,1
|
|
20240911,105500,1705914560,5830,5840,5840,5830,2198
|
|
20240911,105400,1693099690,5850,5850,5850,5840,361
|
|
20240911,105300,1690990900,5870,5850,5880,5840,175
|
|
20240911,105200,1689964600,5840,5840,5840,5830,197
|
|
20240911,105100,1688815200,5880,5830,5880,5830,5008
|
|
20240911,105000,1659372120,5870,5860,5870,5820,3735
|
|
20240911,104900,1637614740,5840,5860,5870,5840,84
|
|
20240911,104800,1637122150,5840,5860,5860,5840,1683
|
|
20240911,104700,1627284280,5860,5860,5860,5860,8
|
|
20240911,104600,1627237400,5850,5840,5860,5840,3192
|
|
20240911,104500,1608578740,5830,5830,5830,5830,742
|
|
20240911,104400,1604252880,5820,5830,5840,5820,9624
|
|
20240911,104300,1548192670,5840,5830,5840,5830,309
|
|
20240911,104200,1546388140,5840,5840,5840,5840,6
|
|
20240911,104100,1546353100,5830,5830,5830,5830,2733
|
|
20240911,104000,1530419710,5840,5820,5840,5820,1347
|
|
20240911,103900,1522566730,5820,5810,5820,5810,610
|
|
20240911,103800,1519018350,5810,5820,5820,5810,2163
|
|
20240911,103700,1506448880,5820,5830,5830,5820,1574
|
|
20240911,103600,1497287460,5820,5820,5820,5820,401
|
|
20240911,103500,1494953640,5820,5820,5820,5820,51
|
|
20240911,103400,1494656820,5820,5810,5820,5810,7810
|
|
20240911,103300,1449229670,5810,5850,5850,5810,13443
|
|
20240911,103200,1370920450,5850,5840,5850,5840,660
|
|
20240911,103100,1367063550,5850,5840,5850,5840,5322
|
|
20240911,103000,1335982950,5840,5840,5840,5840,713
|
|
20240911,102900,1331819030,5850,5840,5850,5840,1104
|
|
20240911,102800,1325368090,5850,5840,5850,5840,119
|
|
20240911,102700,1324671950,5850,5850,5850,5840,635
|
|
20240911,102600,1320957400,5850,5850,5850,5840,12931
|
|
20240911,102500,1245314980,5850,5860,5860,5850,2784
|
|
20240911,102400,1229027980,5860,5870,5870,5860,8216
|
|
20240911,102300,1180877400,5870,5870,5870,5860,8174
|
|
20240911,102200,1132905200,5880,5880,5880,5880,181
|
|
20240911,102100,1131840920,5880,5870,5880,5870,1796
|
|
20240911,102000,1121298300,5880,5880,5880,5870,2057
|
|
20240911,101900,1109203590,5880,5880,5880,5870,3720
|
|
20240911,101800,1087335070,5880,5880,5880,5880,350
|
|
20240911,101700,1085277070,5880,5880,5880,5880,910
|
|
20240911,101600,1079926270,5880,5880,5880,5880,586
|
|
20240911,101500,1076480590,5880,5890,5890,5880,959
|
|
20240911,101400,1070841530,5900,5880,5900,5880,710
|
|
20240911,101300,1066666590,5880,5890,5890,5880,6841
|
|
20240911,101200,1026440610,5890,5890,5890,5880,3867
|
|
20240911,101100,1003698240,5890,5890,5890,5890,3506
|
|
20240911,101000,983047900,5900,5900,5900,5900,844
|
|
20240911,100900,978068300,5900,5900,5900,5890,1013
|
|
20240911,100800,972093610,5900,5910,5910,5900,458
|
|
20240911,100700,969387720,5910,5900,5920,5900,479
|
|
20240911,100600,966559710,5900,5920,5920,5900,816
|
|
20240911,100500,961745250,5930,5900,5930,5900,122
|
|
20240911,100400,961022110,5920,5900,5920,5890,2368
|
|
20240911,100300,947025940,5900,5910,5910,5900,4083
|
|
20240911,100200,922934840,5920,5910,5920,5900,2544
|
|
20240911,100100,907912250,5930,5920,5930,5920,165
|
|
20240911,100000,906935390,5910,5920,5920,5910,241
|
|
20240911,095900,905510070,5920,5920,5920,5920,338
|
|
20240911,095800,903509110,5920,5910,5930,5910,538
|
|
20240911,095700,900326980,5930,5920,5930,5910,320
|
|
20240911,095600,898431600,5920,5910,5920,5910,859
|
|
20240911,095500,893354880,5920,5930,5930,5920,78
|
|
20240911,095400,892893020,5920,5920,5920,5920,1897
|
|
20240911,095300,881662780,5920,5920,5920,5920,12
|
|
20240911,095200,881591740,5920,5930,5930,5920,2737
|
|
20240911,095100,865370160,5930,5920,5930,5920,21
|
|
20240911,095000,865245640,5920,5910,5920,5910,243
|
|
20240911,094900,863809180,5920,5930,5930,5910,5589
|
|
20240911,094800,830723020,5930,5920,5930,5920,70
|
|
20240911,094700,830308320,5930,5940,5940,5930,234
|
|
20240911,094600,828919860,5940,5930,5940,5930,195
|
|
20240911,094500,827761880,5910,5910,5910,5910,50
|
|
20240911,094400,827466380,5910,5910,5910,5900,5453
|
|
20240911,094300,795286960,5910,5910,5910,5900,535
|
|
20240911,094200,792126070,5910,5930,5930,5910,8982
|
|
20240911,094100,738909170,5940,5920,5940,5920,1112
|
|
20240911,094000,732305990,5920,5940,5940,5910,2216
|
|
20240911,093900,719202530,5920,5940,5940,5910,1239
|
|
20240911,093800,711856720,5940,5930,5940,5920,325
|
|
20240911,093700,709929430,5920,5910,5920,5910,1460
|
|
20240911,093600,701298290,5900,5900,5910,5900,1067
|
|
20240911,093500,695000750,5900,5910,5910,5890,1377
|
|
20240911,093400,686866620,5910,5900,5910,5900,3813
|
|
20240911,093300,664349920,5900,5920,5920,5890,2534
|
|
20240911,093200,649394610,5930,5930,5930,5930,1200
|
|
20240911,093100,642278610,5930,5920,5930,5900,2089
|
|
20240911,093000,629934730,5920,5920,5920,5910,1971
|
|
20240911,092900,618275140,5920,5910,5920,5910,743
|
|
20240911,092800,613877830,5920,5920,5930,5920,1074
|
|
20240911,092700,607519650,5920,5900,5920,5880,4303
|
|
20240911,092600,582181730,5900,5910,5910,5900,286
|
|
20240911,092500,580493830,5900,5900,5900,5900,1154
|
|
20240911,092400,573685230,5890,5900,5900,5890,4263
|
|
20240911,092300,548567500,5900,5900,5930,5900,3461
|
|
20240911,092200,528107210,5900,5910,5920,5890,12253
|
|
20240911,092100,455789090,5910,5930,5940,5910,6264
|
|
20240911,092000,418657060,5930,5950,5950,5920,8538
|
|
20240911,091900,368027250,5970,5950,5970,5950,6913
|
|
20240911,091800,326894880,5950,5960,5970,5950,4105
|
|
20240911,091700,302458130,5960,5950,5960,5950,344
|
|
20240911,091600,300409890,5960,5960,5960,5950,2216
|
|
20240911,091500,287213360,5960,5960,5960,5950,3164
|
|
20240911,091400,268356020,5960,5960,5960,5950,3274
|
|
20240911,091300,248844520,5960,5980,6000,5960,3050
|
|
20240911,091200,230619870,5980,5980,6000,5970,227
|
|
20240911,091100,229262770,5970,6010,6010,5970,2511
|
|
20240911,091000,214236180,6010,6000,6010,5990,423
|
|
20240911,090900,211698130,6000,5990,6000,5980,869
|
|
20240911,090800,206493710,5990,5960,6000,5960,1766
|
|
20240911,090700,195943320,5960,5990,6010,5960,4300
|
|
20240911,090600,170256140,6000,6020,6030,5990,345
|
|
20240911,090500,168188970,6030,6010,6030,6000,340
|
|
20240911,090400,166147990,6010,6040,6040,5980,4737
|
|
20240911,090300,137703080,6020,6020,6060,6020,3891
|
|
20240911,090200,114244680,6020,6080,6080,6000,7131
|
|
20240911,090100,71340160,6080,6080,6080,6030,2674
|
|
20240911,090000,55143400,6080,6060,6090,6050,9096
|