580 lines
28 KiB
CSV
580 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,183700,1090436720,6380,6380,6380,6380,1487
|
|
20240909,183600,1090436720,6380,6380,6380,6380,0
|
|
20240909,183500,1090436720,6380,6380,6380,6380,0
|
|
20240909,183400,1090436720,6380,6380,6380,6380,0
|
|
20240909,183300,1090436720,6380,6380,6380,6380,0
|
|
20240909,183200,1090436720,6380,6380,6380,6380,0
|
|
20240909,183100,1090436720,6380,6380,6380,6380,0
|
|
20240909,183000,1090436720,6380,6380,6380,6380,0
|
|
20240909,182900,1090436720,6380,6380,6380,6380,0
|
|
20240909,182800,1090436720,6380,6380,6380,6380,0
|
|
20240909,182700,1090436720,6380,6380,6380,6380,0
|
|
20240909,182600,1090436720,6380,6380,6380,6380,0
|
|
20240909,182500,1090436720,6380,6380,6380,6380,0
|
|
20240909,182400,1090436720,6380,6380,6380,6380,0
|
|
20240909,182300,1090436720,6380,6380,6380,6380,0
|
|
20240909,182200,1090436720,6380,6380,6380,6380,0
|
|
20240909,182100,1090436720,6380,6380,6380,6380,0
|
|
20240909,182000,1090436720,6380,6380,6380,6380,0
|
|
20240909,181900,1090436720,6380,6380,6380,6380,0
|
|
20240909,181800,1090436720,6380,6380,6380,6380,0
|
|
20240909,181700,1090436720,6380,6380,6380,6380,0
|
|
20240909,181600,1090436720,6380,6380,6380,6380,0
|
|
20240909,181500,1090436720,6380,6380,6380,6380,0
|
|
20240909,181400,1090436720,6380,6380,6380,6380,0
|
|
20240909,181300,1090436720,6380,6380,6380,6380,0
|
|
20240909,181200,1090436720,6380,6380,6380,6380,0
|
|
20240909,181100,1090436720,6380,6380,6380,6380,0
|
|
20240909,181000,1090436720,6380,6380,6380,6380,0
|
|
20240909,180900,1090436720,6380,6380,6380,6380,0
|
|
20240909,180800,1090436720,6380,6380,6380,6380,0
|
|
20240909,180700,1090436720,6380,6380,6380,6380,1487
|
|
20240909,180600,1090436720,6380,6380,6380,6380,0
|
|
20240909,180500,1090436720,6380,6380,6380,6380,0
|
|
20240909,180400,1090436720,6380,6380,6380,6380,0
|
|
20240909,180300,1090436720,6380,6380,6380,6380,0
|
|
20240909,180200,1090436720,6380,6380,6380,6380,0
|
|
20240909,180100,1090436720,6380,6380,6380,6380,0
|
|
20240909,180000,1090436720,6380,6380,6380,6380,0
|
|
20240909,175900,1090436720,6380,6380,6380,6380,0
|
|
20240909,175800,1090436720,6380,6380,6380,6380,0
|
|
20240909,175700,1090436720,6380,6380,6380,6380,0
|
|
20240909,175600,1090436720,6380,6380,6380,6380,0
|
|
20240909,175500,1090436720,6380,6380,6380,6380,0
|
|
20240909,175400,1090436720,6380,6380,6380,6380,0
|
|
20240909,175300,1090436720,6380,6380,6380,6380,0
|
|
20240909,175200,1090436720,6380,6380,6380,6380,0
|
|
20240909,175100,1090436720,6380,6380,6380,6380,0
|
|
20240909,175000,1090436720,6380,6380,6380,6380,0
|
|
20240909,174900,1090436720,6380,6380,6380,6380,0
|
|
20240909,174800,1090436720,6380,6380,6380,6380,0
|
|
20240909,174700,1090436720,6380,6380,6380,6380,0
|
|
20240909,174600,1090436720,6380,6380,6380,6380,0
|
|
20240909,174500,1090436720,6380,6380,6380,6380,0
|
|
20240909,174400,1090436720,6380,6380,6380,6380,0
|
|
20240909,174300,1090436720,6380,6380,6380,6380,0
|
|
20240909,174200,1090436720,6380,6380,6380,6380,0
|
|
20240909,174100,1090436720,6380,6380,6380,6380,0
|
|
20240909,174000,1090436720,6380,6380,6380,6380,0
|
|
20240909,173900,1090436720,6380,6380,6380,6380,0
|
|
20240909,173800,1090436720,6380,6380,6380,6380,0
|
|
20240909,173700,1090436720,6380,6380,6380,6380,1487
|
|
20240909,173600,1090436720,6380,6380,6380,6380,0
|
|
20240909,173500,1090436720,6380,6380,6380,6380,0
|
|
20240909,173400,1090436720,6380,6380,6380,6380,0
|
|
20240909,173300,1090436720,6380,6380,6380,6380,0
|
|
20240909,173200,1090436720,6380,6380,6380,6380,0
|
|
20240909,173100,1090436720,6380,6380,6380,6380,0
|
|
20240909,173000,1090436720,6380,6380,6380,6380,0
|
|
20240909,172900,1090436720,6380,6380,6380,6380,0
|
|
20240909,172800,1090436720,6380,6380,6380,6380,0
|
|
20240909,172700,1090436720,6380,6380,6380,6380,0
|
|
20240909,172600,1090436720,6380,6380,6380,6380,0
|
|
20240909,172500,1090436720,6380,6380,6380,6380,0
|
|
20240909,172400,1090436720,6380,6380,6380,6380,0
|
|
20240909,172300,1090436720,6380,6380,6380,6380,0
|
|
20240909,172200,1090436720,6380,6380,6380,6380,0
|
|
20240909,172100,1090436720,6380,6380,6380,6380,0
|
|
20240909,172000,1090436720,6380,6380,6380,6380,0
|
|
20240909,171900,1090436720,6380,6380,6380,6380,0
|
|
20240909,171800,1090436720,6380,6380,6380,6380,0
|
|
20240909,171700,1090436720,6380,6380,6380,6380,0
|
|
20240909,171600,1090436720,6380,6380,6380,6380,0
|
|
20240909,171500,1090436720,6380,6380,6380,6380,0
|
|
20240909,171400,1090436720,6380,6380,6380,6380,0
|
|
20240909,171300,1090436720,6380,6380,6380,6380,0
|
|
20240909,171200,1090436720,6380,6380,6380,6380,0
|
|
20240909,171100,1090436720,6380,6380,6380,6380,0
|
|
20240909,171000,1090436720,6380,6380,6380,6380,0
|
|
20240909,170900,1090436720,6380,6380,6380,6380,0
|
|
20240909,170800,1090436720,6380,6380,6380,6380,0
|
|
20240909,170700,1090436720,6380,6380,6380,6380,1487
|
|
20240909,170600,1090436720,6380,6380,6380,6380,0
|
|
20240909,170500,1090436720,6380,6380,6380,6380,0
|
|
20240909,170400,1090436720,6380,6380,6380,6380,0
|
|
20240909,170300,1090436720,6380,6380,6380,6380,0
|
|
20240909,170200,1090436720,6380,6380,6380,6380,0
|
|
20240909,170100,1090436720,6380,6380,6380,6380,0
|
|
20240909,170000,1090436720,6380,6380,6380,6380,0
|
|
20240909,165900,1090436720,6380,6380,6380,6380,0
|
|
20240909,165800,1090436720,6380,6380,6380,6380,0
|
|
20240909,165700,1090436720,6380,6380,6380,6380,0
|
|
20240909,165600,1090436720,6380,6380,6380,6380,0
|
|
20240909,165500,1090436720,6380,6380,6380,6380,0
|
|
20240909,165400,1090436720,6380,6380,6380,6380,0
|
|
20240909,165300,1090436720,6380,6380,6380,6380,0
|
|
20240909,165200,1090436720,6380,6380,6380,6380,0
|
|
20240909,165100,1090436720,6380,6380,6380,6380,0
|
|
20240909,165000,1090436720,6380,6380,6380,6380,0
|
|
20240909,164900,1090436720,6380,6380,6380,6380,0
|
|
20240909,164800,1090436720,6380,6380,6380,6380,0
|
|
20240909,164700,1090436720,6380,6380,6380,6380,0
|
|
20240909,164600,1090436720,6380,6380,6380,6380,0
|
|
20240909,164500,1090436720,6380,6380,6380,6380,0
|
|
20240909,164400,1090436720,6380,6380,6380,6380,0
|
|
20240909,164300,1090436720,6380,6380,6380,6380,0
|
|
20240909,164200,1090436720,6380,6380,6380,6380,0
|
|
20240909,164100,1090436720,6380,6380,6380,6380,0
|
|
20240909,164000,1090436720,6380,6380,6380,6380,0
|
|
20240909,163900,1090436720,6380,6380,6380,6380,0
|
|
20240909,163800,1090436720,6380,6380,6380,6380,0
|
|
20240909,163700,1090436720,6380,6380,6380,6380,1487
|
|
20240909,163600,1090436720,6380,6380,6380,6380,0
|
|
20240909,163500,1090436720,6380,6380,6380,6380,0
|
|
20240909,163400,1090436720,6380,6380,6380,6380,0
|
|
20240909,163300,1090436720,6380,6380,6380,6380,0
|
|
20240909,163200,1090436720,6380,6380,6380,6380,0
|
|
20240909,163100,1090436720,6380,6380,6380,6380,0
|
|
20240909,163000,1090436720,6380,6380,6380,6380,0
|
|
20240909,162900,1090436720,6380,6380,6380,6380,0
|
|
20240909,162800,1090436720,6380,6380,6380,6380,0
|
|
20240909,162700,1090436720,6380,6380,6380,6380,0
|
|
20240909,162600,1090436720,6380,6380,6380,6380,0
|
|
20240909,162500,1090436720,6380,6380,6380,6380,0
|
|
20240909,162400,1090436720,6380,6380,6380,6380,0
|
|
20240909,162300,1090436720,6380,6380,6380,6380,0
|
|
20240909,162200,1090436720,6380,6380,6380,6380,0
|
|
20240909,162100,1090436720,6380,6380,6380,6380,0
|
|
20240909,162000,1090436720,6380,6380,6380,6380,0
|
|
20240909,161900,1090436720,6380,6380,6380,6380,0
|
|
20240909,161800,1090436720,6380,6380,6380,6380,0
|
|
20240909,161700,1090436720,6380,6380,6380,6380,0
|
|
20240909,161600,1090436720,6380,6380,6380,6380,0
|
|
20240909,161500,1090436720,6380,6380,6380,6380,0
|
|
20240909,161400,1090436720,6380,6380,6380,6380,0
|
|
20240909,161300,1090436720,6380,6380,6380,6380,0
|
|
20240909,161200,1090436720,6380,6380,6380,6380,0
|
|
20240909,161100,1090436720,6380,6380,6380,6380,0
|
|
20240909,161000,1090436720,6380,6380,6380,6380,0
|
|
20240909,160900,1090436720,6380,6380,6380,6380,0
|
|
20240909,160800,1090436720,6380,6380,6380,6380,0
|
|
20240909,160700,1090436720,6380,6380,6380,6380,1487
|
|
20240909,160600,1090436720,6380,6380,6380,6380,0
|
|
20240909,160500,1090436720,6380,6380,6380,6380,0
|
|
20240909,160400,1090436720,6380,6380,6380,6380,0
|
|
20240909,160300,1090436720,6380,6380,6380,6380,0
|
|
20240909,160200,1090436720,6380,6380,6380,6380,0
|
|
20240909,160100,1090436720,6380,6380,6380,6380,0
|
|
20240909,160000,1090436720,6380,6380,6380,6380,0
|
|
20240909,155900,1090436720,6380,6380,6380,6380,0
|
|
20240909,155800,1090436720,6380,6380,6380,6380,0
|
|
20240909,155700,1090436720,6380,6380,6380,6380,0
|
|
20240909,155600,1090436720,6380,6380,6380,6380,0
|
|
20240909,155500,1090436720,6380,6380,6380,6380,0
|
|
20240909,155400,1090436720,6380,6380,6380,6380,0
|
|
20240909,155300,1090436720,6380,6380,6380,6380,0
|
|
20240909,155200,1090436720,6380,6380,6380,6380,0
|
|
20240909,155100,1090436720,6380,6380,6380,6380,0
|
|
20240909,155000,1090436720,6380,6380,6380,6380,0
|
|
20240909,154900,1090436720,6380,6380,6380,6380,0
|
|
20240909,154800,1090436720,6380,6380,6380,6380,0
|
|
20240909,154700,1090436720,6380,6380,6380,6380,0
|
|
20240909,154600,1090436720,6380,6380,6380,6380,0
|
|
20240909,154500,1090436720,6380,6380,6380,6380,0
|
|
20240909,154400,1090436720,6380,6380,6380,6380,0
|
|
20240909,154300,1090436720,6380,6380,6380,6380,0
|
|
20240909,154200,1090436720,6380,6380,6380,6380,0
|
|
20240909,154100,1090436720,6380,6380,6380,6380,0
|
|
20240909,154000,1090436720,6380,6380,6380,6380,0
|
|
20240909,153900,1090436720,6380,6380,6380,6380,0
|
|
20240909,153800,1090436720,6380,6380,6380,6380,0
|
|
20240909,153700,1090436720,6380,6380,6380,6380,1487
|
|
20240909,153600,1090436720,6380,6380,6380,6380,0
|
|
20240909,153500,1090436720,6380,6380,6380,6380,0
|
|
20240909,153400,1090436720,6380,6380,6380,6380,0
|
|
20240909,153300,1090436720,6380,6380,6380,6380,0
|
|
20240909,153200,1090436720,6380,6380,6380,6380,0
|
|
20240909,153100,1090436720,6380,6380,6380,6380,0
|
|
20240909,153000,1090436720,6380,6380,6380,6380,1487
|
|
20240909,152900,1080949660,6370,6370,6370,6370,0
|
|
20240909,152800,1080949660,6370,6370,6370,6370,0
|
|
20240909,152700,1080949660,6370,6370,6370,6370,0
|
|
20240909,152600,1080949660,6370,6370,6370,6370,0
|
|
20240909,152500,1080949660,6370,6370,6370,6370,0
|
|
20240909,152400,1080949660,6370,6370,6370,6370,0
|
|
20240909,152300,1080949660,6370,6370,6370,6370,0
|
|
20240909,152200,1080949660,6370,6370,6370,6370,0
|
|
20240909,152100,1080949660,6370,6370,6370,6370,0
|
|
20240909,152000,1080949660,6370,6370,6370,6370,0
|
|
20240909,151900,1080949660,6370,6410,6410,6370,197
|
|
20240909,151800,1079689090,6410,6360,6410,6360,2580
|
|
20240909,151700,1063217880,6390,6390,6390,6390,145
|
|
20240909,151600,1062291330,6390,6390,6390,6390,1198
|
|
20240909,151500,1054636110,6390,6390,6390,6390,3
|
|
20240909,151400,1054616940,6380,6390,6390,6380,334
|
|
20240909,151300,1052483680,6390,6390,6390,6390,222
|
|
20240909,151200,1051065100,6380,6390,6390,6380,244
|
|
20240909,151100,1049507380,6390,6400,6400,6390,623
|
|
20240909,151000,1045526400,6390,6390,6390,6390,2101
|
|
20240909,150900,1032101010,6390,6390,6390,6390,5
|
|
20240909,150800,1032069060,6390,6390,6390,6390,998
|
|
20240909,150700,1025691840,6390,6390,6390,6390,80
|
|
20240909,150600,1025180640,6400,6380,6400,6380,851
|
|
20240909,150500,1019746240,6380,6370,6380,6370,160
|
|
20240909,150400,1018725450,6370,6370,6370,6370,1
|
|
20240909,150300,1018719080,6390,6370,6390,6370,327
|
|
20240909,150200,1016632110,6360,6340,6360,6340,34
|
|
20240909,150100,1016415990,6340,6380,6380,6330,995
|
|
20240909,150000,1010083430,6380,6380,6380,6380,2
|
|
20240909,145900,1010070670,6380,6380,6380,6380,1753
|
|
20240909,145800,998886530,6410,6410,6410,6370,721
|
|
20240909,145700,994273020,6410,6420,6420,6410,731
|
|
20240909,145600,989583090,6420,6420,6420,6420,168
|
|
20240909,145500,988504530,6420,6420,6420,6420,66
|
|
20240909,145400,988080810,6410,6410,6410,6410,202
|
|
20240909,145300,986785990,6420,6420,6420,6420,2001
|
|
20240909,145200,973939570,6420,6420,6420,6420,3
|
|
20240909,145100,973920310,6410,6400,6430,6400,2642
|
|
20240909,145000,956977830,6400,6400,6400,6400,728
|
|
20240909,144900,952318630,6390,6430,6430,6390,3631
|
|
20240909,144800,929099580,6430,6440,6440,6430,591
|
|
20240909,144700,925294620,6450,6450,6450,6450,1778
|
|
20240909,144600,913826520,6450,6460,6460,6430,910
|
|
20240909,144500,907957100,6470,6470,6470,6460,381
|
|
20240909,144400,905495800,6470,6480,6480,6470,294
|
|
20240909,144300,903592060,6480,6490,6490,6480,18
|
|
20240909,144200,903475320,6480,6480,6480,6480,39
|
|
20240909,144100,903222600,6480,6480,6490,6480,43
|
|
20240909,144000,902943930,6490,6460,6490,6460,793
|
|
20240909,143900,897814590,6460,6460,6460,6460,0
|
|
20240909,143800,897814590,6460,6460,6460,6460,43
|
|
20240909,143700,897536810,6460,6470,6470,6460,287
|
|
20240909,143600,895681510,6470,6470,6470,6470,0
|
|
20240909,143500,895681510,6470,6470,6490,6460,132
|
|
20240909,143400,894827200,6470,6470,6470,6470,22
|
|
20240909,143300,894684860,6460,6470,6470,6460,47
|
|
20240909,143200,894381230,6460,6460,6460,6460,0
|
|
20240909,143100,894381230,6460,6460,6460,6460,1000
|
|
20240909,143000,887921230,6490,6490,6490,6490,534
|
|
20240909,142900,884455570,6500,6500,6500,6490,1070
|
|
20240909,142800,877500870,6500,6500,6500,6490,143
|
|
20240909,142700,876571380,6500,6470,6500,6440,4801
|
|
20240909,142600,845458350,6470,6420,6470,6420,4996
|
|
20240909,142500,813212090,6420,6420,6420,6420,904
|
|
20240909,142400,807408410,6430,6430,6430,6430,6
|
|
20240909,142300,807369830,6410,6410,6410,6410,0
|
|
20240909,142200,807369830,6410,6410,6410,6410,0
|
|
20240909,142100,807369830,6410,6420,6420,6410,69
|
|
20240909,142000,806927120,6430,6430,6430,6430,499
|
|
20240909,141900,803718550,6430,6440,6440,6430,171
|
|
20240909,141800,802617320,6440,6440,6440,6440,50
|
|
20240909,141700,802295320,6450,6450,6450,6450,236
|
|
20240909,141600,800773120,6450,6440,6450,6440,245
|
|
20240909,141500,799193260,6440,6430,6440,6430,525
|
|
20240909,141400,795813860,6410,6410,6410,6410,50
|
|
20240909,141300,795493360,6410,6410,6410,6410,2079
|
|
20240909,141200,782166970,6440,6430,6440,6430,1527
|
|
20240909,141100,772341250,6430,6430,6430,6430,12
|
|
20240909,141000,772264090,6430,6430,6430,6430,126
|
|
20240909,140900,771453910,6430,6420,6430,6400,1022
|
|
20240909,140800,764893060,6400,6400,6400,6400,0
|
|
20240909,140700,764893060,6400,6410,6410,6400,772
|
|
20240909,140600,759946410,6430,6430,6430,6430,0
|
|
20240909,140500,759946410,6430,6430,6430,6430,30
|
|
20240909,140400,759753510,6430,6430,6430,6430,0
|
|
20240909,140300,759753510,6430,6420,6430,6420,680
|
|
20240909,140200,755383430,6420,6420,6420,6420,2192
|
|
20240909,140100,741310790,6430,6400,6430,6400,2568
|
|
20240909,140000,724833240,6400,6400,6400,6400,20
|
|
20240909,135900,724705240,6400,6390,6410,6370,2622
|
|
20240909,135800,707920310,6400,6410,6410,6400,201
|
|
20240909,135700,706633900,6390,6430,6430,6380,83
|
|
20240909,135600,706102840,6430,6350,6430,6350,13732
|
|
20240909,135500,618274900,6350,6350,6350,6350,0
|
|
20240909,135400,618274900,6350,6350,6350,6350,627
|
|
20240909,135300,614293450,6350,6350,6350,6310,4
|
|
20240909,135200,614268130,6360,6350,6360,6350,2000
|
|
20240909,135100,601555820,6350,6340,6350,6340,2000
|
|
20240909,135000,588860820,6340,6330,6340,6330,601
|
|
20240909,134900,585056480,6330,6320,6330,6320,5
|
|
20240909,134800,585024840,6310,6310,6310,6310,0
|
|
20240909,134700,585024840,6310,6290,6310,6290,1692
|
|
20240909,134600,574353480,6290,6290,6290,6290,0
|
|
20240909,134500,574353480,6290,6290,6290,6290,0
|
|
20240909,134400,574353480,6290,6290,6290,6290,12
|
|
20240909,134300,574278000,6290,6290,6290,6290,67
|
|
20240909,134200,573856570,6290,6290,6290,6290,0
|
|
20240909,134100,573856570,6290,6290,6290,6290,0
|
|
20240909,134000,573856570,6290,6290,6290,6290,0
|
|
20240909,133900,573856570,6290,6290,6290,6290,0
|
|
20240909,133800,573856570,6290,6280,6290,6280,9
|
|
20240909,133700,573800040,6270,6270,6270,6270,50
|
|
20240909,133600,573486540,6290,6290,6290,6290,1
|
|
20240909,133500,573480250,6280,6280,6280,6280,90
|
|
20240909,133400,572915050,6280,6280,6280,6280,22
|
|
20240909,133300,572776890,6280,6280,6280,6270,378
|
|
20240909,133200,570403620,6290,6290,6290,6290,0
|
|
20240909,133100,570403620,6290,6290,6290,6290,2
|
|
20240909,133000,570391040,6290,6290,6290,6290,0
|
|
20240909,132900,570391040,6290,6290,6290,6290,58
|
|
20240909,132800,570026220,6290,6270,6290,6270,82
|
|
20240909,132700,569511640,6290,6290,6290,6290,0
|
|
20240909,132600,569511640,6290,6290,6290,6290,38
|
|
20240909,132500,569272620,6280,6280,6280,6280,1276
|
|
20240909,132400,561259340,6280,6280,6280,6280,353
|
|
20240909,132300,559042500,6280,6280,6280,6280,163
|
|
20240909,132200,558018860,6310,6310,6310,6310,0
|
|
20240909,132100,558018860,6310,6310,6310,6310,0
|
|
20240909,132000,558018860,6310,6310,6310,6310,0
|
|
20240909,131900,558018860,6310,6310,6310,6310,0
|
|
20240909,131800,558018860,6310,6310,6310,6310,0
|
|
20240909,131700,558018860,6310,6310,6310,6310,0
|
|
20240909,131600,558018860,6310,6310,6310,6310,0
|
|
20240909,131500,558018860,6310,6310,6310,6310,0
|
|
20240909,131400,558018860,6310,6310,6310,6310,20
|
|
20240909,131300,557892660,6310,6310,6310,6310,1
|
|
20240909,131200,557886350,6310,6310,6310,6310,0
|
|
20240909,131100,557886350,6310,6310,6310,6310,1
|
|
20240909,131000,557880040,6300,6280,6300,6280,1783
|
|
20240909,130900,546658860,6280,6280,6280,6280,0
|
|
20240909,130800,546658860,6280,6280,6280,6280,84
|
|
20240909,130700,546131340,6280,6280,6280,6280,561
|
|
20240909,130600,542608260,6280,6280,6280,6280,675
|
|
20240909,130500,538369260,6280,6280,6280,6280,0
|
|
20240909,130400,538369260,6280,6280,6280,6280,0
|
|
20240909,130300,538369260,6280,6280,6280,6280,0
|
|
20240909,130200,538369260,6280,6280,6280,6280,0
|
|
20240909,130100,538369260,6280,6280,6280,6280,20
|
|
20240909,130000,538243660,6280,6280,6280,6280,0
|
|
20240909,125900,538243660,6280,6280,6280,6280,10
|
|
20240909,125800,538180860,6270,6270,6270,6270,308
|
|
20240909,125700,536249700,6270,6270,6270,6270,0
|
|
20240909,125600,536249700,6270,6270,6270,6270,0
|
|
20240909,125500,536249700,6270,6270,6270,6270,278
|
|
20240909,125400,534506640,6270,6270,6270,6270,0
|
|
20240909,125300,534506640,6270,6270,6270,6270,22
|
|
20240909,125200,534368700,6290,6290,6290,6290,231
|
|
20240909,125100,532915710,6290,6290,6290,6290,0
|
|
20240909,125000,532915710,6290,6270,6290,6240,7223
|
|
20240909,124900,487724950,6270,6270,6270,6270,17
|
|
20240909,124800,487618360,6290,6290,6290,6290,0
|
|
20240909,124700,487618360,6290,6290,6290,6290,0
|
|
20240909,124600,487618360,6290,6290,6290,6290,1
|
|
20240909,124500,487612070,6300,6300,6300,6300,0
|
|
20240909,124400,487612070,6300,6300,6300,6300,0
|
|
20240909,124300,487612070,6300,6300,6300,6300,1
|
|
20240909,124200,487605770,6290,6270,6290,6270,172
|
|
20240909,124100,486525090,6290,6290,6290,6290,0
|
|
20240909,124000,486525090,6290,6290,6290,6290,0
|
|
20240909,123900,486525090,6290,6290,6290,6290,3
|
|
20240909,123800,486506220,6290,6290,6290,6290,0
|
|
20240909,123700,486506220,6290,6280,6290,6280,362
|
|
20240909,123600,484230240,6280,6280,6280,6280,0
|
|
20240909,123500,484230240,6280,6260,6280,6260,1251
|
|
20240909,123400,476393960,6280,6280,6280,6280,0
|
|
20240909,123300,476393960,6280,6280,6280,6280,0
|
|
20240909,123200,476393960,6280,6280,6280,6280,1
|
|
20240909,123100,476387680,6240,6240,6240,6240,118
|
|
20240909,123000,475651360,6280,6240,6280,6240,279
|
|
20240909,122900,473901380,6240,6240,6240,6240,288
|
|
20240909,122800,472104260,6290,6290,6290,6290,0
|
|
20240909,122700,472104260,6290,6290,6290,6290,0
|
|
20240909,122600,472104260,6290,6290,6290,6250,715
|
|
20240909,122500,467626050,6260,6260,6260,6260,0
|
|
20240909,122400,467626050,6260,6270,6270,6260,323
|
|
20240909,122300,465600850,6270,6270,6270,6270,0
|
|
20240909,122200,465600850,6270,6270,6270,6270,80
|
|
20240909,122100,465099250,6290,6270,6290,6270,400
|
|
20240909,122000,462585250,6270,6280,6280,6270,280
|
|
20240909,121900,460826960,6280,6280,6280,6280,16
|
|
20240909,121800,460726480,6300,6320,6320,6300,61
|
|
20240909,121700,460342160,6320,6320,6320,6320,0
|
|
20240909,121600,460342160,6320,6280,6320,6280,811
|
|
20240909,121500,455229080,6320,6320,6320,6320,0
|
|
20240909,121400,455229080,6320,6320,6320,6320,0
|
|
20240909,121300,455229080,6320,6290,6320,6290,490
|
|
20240909,121200,452142680,6290,6290,6290,6290,100
|
|
20240909,121100,451513680,6290,6300,6300,6290,23
|
|
20240909,121000,451369000,6270,6270,6270,6270,0
|
|
20240909,120900,451369000,6270,6270,6270,6270,200
|
|
20240909,120800,450115000,6330,6330,6330,6330,0
|
|
20240909,120700,450115000,6330,6330,6330,6330,1
|
|
20240909,120600,450108670,6300,6300,6300,6260,1511
|
|
20240909,120500,440620550,6300,6300,6300,6300,5
|
|
20240909,120400,440589050,6330,6330,6330,6330,1
|
|
20240909,120300,440582720,6300,6310,6310,6290,1441
|
|
20240909,120200,431507550,6310,6310,6310,6310,108
|
|
20240909,120100,430826070,6310,6310,6310,6310,415
|
|
20240909,120000,428207420,6310,6340,6350,6310,258
|
|
20240909,115900,426572350,6340,6340,6340,6340,30
|
|
20240909,115800,426382150,6300,6340,6340,6300,18
|
|
20240909,115700,426268670,6300,6290,6360,6290,3079
|
|
20240909,115600,406824150,6290,6290,6290,6290,50
|
|
20240909,115500,406509650,6290,6290,6290,6290,0
|
|
20240909,115400,406509650,6290,6290,6290,6290,200
|
|
20240909,115300,405251650,6290,6250,6290,6250,21
|
|
20240909,115200,405120360,6290,6290,6290,6290,1
|
|
20240909,115100,405114070,6250,6250,6250,6250,197
|
|
20240909,115000,403882820,6250,6250,6250,6250,2
|
|
20240909,114900,403870320,6250,6280,6280,6250,21
|
|
20240909,114800,403739040,6280,6280,6280,6280,2
|
|
20240909,114700,403726480,6290,6240,6290,6240,2
|
|
20240909,114600,403713950,6290,6290,6290,6290,14
|
|
20240909,114500,403625890,6290,6290,6290,6290,1
|
|
20240909,114400,403619600,6290,6280,6290,6280,1080
|
|
20240909,114300,396835140,6280,6280,6280,6280,0
|
|
20240909,114200,396835140,6280,6280,6280,6280,2
|
|
20240909,114100,396822580,6280,6230,6280,6230,2140
|
|
20240909,114000,383386430,6230,6230,6230,6230,310
|
|
20240909,113900,381455130,6240,6240,6240,6240,76
|
|
20240909,113800,380980890,6240,6240,6240,6240,334
|
|
20240909,113700,378896730,6250,6250,6250,6250,443
|
|
20240909,113600,376127980,6290,6270,6290,6260,735
|
|
20240909,113500,371521470,6260,6260,6260,6260,5
|
|
20240909,113400,371490170,6260,6290,6290,6260,196
|
|
20240909,113300,370258410,6290,6290,6290,6290,216
|
|
20240909,113200,368899770,6290,6260,6290,6260,20
|
|
20240909,113100,368774060,6300,6290,6300,6260,958
|
|
20240909,113000,362749220,6260,6260,6260,6260,197
|
|
20240909,112900,361516000,6260,6260,6260,6260,100
|
|
20240909,112800,360890000,6260,6260,6260,6260,1200
|
|
20240909,112700,353378000,6250,6290,6290,6250,98
|
|
20240909,112600,352765320,6290,6290,6290,6290,309
|
|
20240909,112500,350821710,6290,6260,6290,6240,1296
|
|
20240909,112400,342695950,6290,6240,6300,6240,4499
|
|
20240909,112300,314520960,6240,6240,6240,6240,50
|
|
20240909,112200,314208960,6240,6240,6240,6240,13
|
|
20240909,112100,314127840,6200,6200,6200,6200,302
|
|
20240909,112000,312255440,6200,6200,6200,6200,0
|
|
20240909,111900,312255440,6200,6250,6250,6200,794
|
|
20240909,111800,307318690,6250,6230,6250,6230,201
|
|
20240909,111700,306066440,6230,6200,6230,6200,3437
|
|
20240909,111600,284715150,6200,6200,6200,6200,125
|
|
20240909,111500,283940150,6200,6200,6200,6200,31
|
|
20240909,111400,283747950,6190,6190,6190,6180,168
|
|
20240909,111300,282708190,6160,6160,6160,6160,2
|
|
20240909,111200,282695870,6160,6160,6160,6160,15
|
|
20240909,111100,282603470,6200,6200,6200,6200,0
|
|
20240909,111000,282603470,6200,6190,6200,6190,1014
|
|
20240909,110900,276323330,6190,6190,6190,6160,41
|
|
20240909,110800,276070200,6190,6190,6190,6190,0
|
|
20240909,110700,276070200,6190,6190,6190,6190,9
|
|
20240909,110600,276014490,6200,6200,6200,6200,5
|
|
20240909,110500,275983490,6160,6160,6160,6160,57
|
|
20240909,110400,275632370,6160,6200,6200,6160,500
|
|
20240909,110300,272548370,6200,6190,6200,6190,200
|
|
20240909,110200,271308710,6200,6200,6200,6200,0
|
|
20240909,110100,271308710,6200,6170,6210,6170,3374
|
|
20240909,110000,250397380,6170,6170,6170,6170,35
|
|
20240909,105900,250181430,6170,6170,6170,6170,3
|
|
20240909,105800,250162920,6160,6160,6160,6160,160
|
|
20240909,105700,249177320,6160,6160,6160,6160,100
|
|
20240909,105600,248561320,6160,6160,6160,6160,122
|
|
20240909,105500,247809800,6160,6160,6160,6160,0
|
|
20240909,105400,247809800,6160,6160,6160,6160,177
|
|
20240909,105300,246719480,6160,6160,6170,6160,37
|
|
20240909,105200,246491550,6160,6150,6160,6150,917
|
|
20240909,105100,240851830,6150,6130,6150,6130,215
|
|
20240909,105000,239530880,6130,6130,6130,6130,46
|
|
20240909,104900,239248900,6130,6130,6130,6130,100
|
|
20240909,104800,238635900,6130,6130,6130,6130,110
|
|
20240909,104700,237961600,6130,6110,6130,6110,220
|
|
20240909,104600,236613910,6110,6110,6110,6110,30
|
|
20240909,104500,236430610,6130,6130,6130,6130,0
|
|
20240909,104400,236430610,6130,6130,6130,6130,0
|
|
20240909,104300,236430610,6130,6130,6130,6130,0
|
|
20240909,104200,236430610,6130,6130,6130,6130,0
|
|
20240909,104100,236430610,6130,6130,6130,6130,0
|
|
20240909,104000,236430610,6130,6130,6130,6130,0
|
|
20240909,103900,236430610,6130,6130,6130,6130,0
|
|
20240909,103800,236430610,6130,6130,6130,6130,0
|
|
20240909,103700,236430610,6130,6120,6130,6120,164
|
|
20240909,103600,235425790,6100,6100,6100,6100,2
|
|
20240909,103500,235413590,6100,6100,6100,6100,0
|
|
20240909,103400,235413590,6100,6100,6100,6100,50
|
|
20240909,103300,235108590,6150,6150,6150,6150,1
|
|
20240909,103200,235102440,6140,6120,6140,6120,78
|
|
20240909,103100,234624720,6130,6130,6130,6130,1100
|
|
20240909,103000,227881720,6130,6130,6130,6130,0
|
|
20240909,102900,227881720,6130,6130,6130,6130,100
|
|
20240909,102800,227268720,6130,6090,6130,6090,130
|
|
20240909,102700,226471980,6130,6120,6130,6120,368
|
|
20240909,102600,224216540,6080,6080,6080,6080,12
|
|
20240909,102500,224143580,6080,6080,6080,6080,495
|
|
20240909,102400,221133980,6080,6080,6080,6080,0
|
|
20240909,102300,221133980,6080,6080,6080,6080,0
|
|
20240909,102200,221133980,6080,6120,6120,6080,6
|
|
20240909,102100,221097460,6080,6080,6080,6080,0
|
|
20240909,102000,221097460,6080,6080,6080,6080,5
|
|
20240909,101900,221067060,6080,6080,6080,6080,2
|
|
20240909,101800,221054900,6100,6100,6100,6100,0
|
|
20240909,101700,221054900,6100,6100,6100,6100,488
|
|
20240909,101600,218078100,6120,6120,6120,6120,0
|
|
20240909,101500,218078100,6120,6120,6120,6120,0
|
|
20240909,101400,218078100,6120,6120,6120,6120,7
|
|
20240909,101300,218035260,6120,6110,6120,6110,118
|
|
20240909,101200,217314170,6110,6110,6110,6110,0
|
|
20240909,101100,217314170,6110,6110,6110,6110,223
|
|
20240909,101000,215951640,6110,6110,6110,6110,4
|
|
20240909,100900,215927200,6110,6110,6110,6110,150
|
|
20240909,100800,215010700,6120,6120,6120,6120,0
|
|
20240909,100700,215010700,6120,6120,6120,6120,114
|
|
20240909,100600,214313020,6120,6120,6120,6120,203
|
|
20240909,100500,213070660,6120,6110,6120,6110,46
|
|
20240909,100400,212789590,6120,6120,6120,6120,23
|
|
20240909,100300,212648830,6120,6110,6120,6110,189
|
|
20240909,100200,211492490,6110,6100,6110,6100,25
|
|
20240909,100100,211339780,6090,6090,6090,6090,0
|
|
20240909,100000,211339780,6090,6090,6090,6090,0
|
|
20240909,095900,211339780,6090,6090,6090,6090,46
|
|
20240909,095800,211059640,6100,6100,6100,6100,159
|
|
20240909,095700,210089740,6090,6100,6100,6090,36
|
|
20240909,095600,209870340,6100,6070,6100,6070,162
|
|
20240909,095500,208886940,6070,6070,6070,6070,0
|
|
20240909,095400,208886940,6070,6070,6070,6070,0
|
|
20240909,095300,208886940,6070,6070,6070,6070,100
|
|
20240909,095200,208279940,6070,6080,6080,6070,140
|
|
20240909,095100,207429990,6080,6080,6080,6080,89
|
|
20240909,095000,206888870,6080,6090,6090,6080,573
|
|
20240909,094900,203403430,6120,6120,6120,6120,0
|
|
20240909,094800,203403430,6120,6120,6120,6120,45
|
|
20240909,094700,203128030,6110,6110,6110,6110,0
|
|
20240909,094600,203128030,6110,6110,6110,6110,162
|
|
20240909,094500,202138210,6120,6120,6120,6120,0
|
|
20240909,094400,202138210,6120,6110,6130,6080,509
|
|
20240909,094300,199035560,6110,6110,6110,6110,10
|
|
20240909,094200,198974460,6130,6110,6130,6110,58
|
|
20240909,094100,198620000,6130,6130,6130,6130,12
|
|
20240909,094000,198546440,6110,6110,6110,6110,126
|
|
20240909,093900,197776580,6120,6110,6120,6110,150
|
|
20240909,093800,196859080,6090,6090,6090,6090,26
|
|
20240909,093700,196700740,6080,6080,6080,6080,0
|
|
20240909,093600,196700740,6080,6080,6080,6080,0
|
|
20240909,093500,196700740,6080,6080,6080,6080,11
|
|
20240909,093400,196633860,6070,6070,6070,6070,0
|
|
20240909,093300,196633860,6070,6100,6100,6070,2565
|
|
20240909,093200,180999340,6120,6120,6120,6120,100
|
|
20240909,093100,180387340,6110,6110,6110,6110,10
|
|
20240909,093000,180326240,6110,6110,6110,6110,193
|
|
20240909,092900,179147010,6110,6110,6110,6110,94
|
|
20240909,092800,178572670,6110,6080,6110,6080,142
|
|
20240909,092700,177709250,6080,6080,6080,6080,0
|
|
20240909,092600,177709250,6080,6100,6100,6080,485
|
|
20240909,092500,174751670,6090,6080,6090,6080,100
|
|
20240909,092400,174143170,6070,6090,6090,6070,110
|
|
20240909,092300,173475270,6070,6090,6090,6070,153
|
|
20240909,092200,172543580,6060,6060,6060,6060,16
|
|
20240909,092100,172446620,6090,6060,6090,6060,732
|
|
20240909,092000,167996200,6060,6060,6060,6060,10
|
|
20240909,091900,167935600,6060,6060,6060,6060,865
|
|
20240909,091800,162693700,6060,6070,6090,6060,1404
|
|
20240909,091700,154147820,6070,6050,6070,6050,638
|
|
20240909,091600,150282450,6020,6060,6060,6020,140
|
|
20240909,091500,149436450,6040,6050,6050,6040,692
|
|
20240909,091400,145251530,6050,6040,6050,6040,100
|
|
20240909,091300,144647030,6040,6040,6040,6040,80
|
|
20240909,091200,144163830,6050,6050,6050,6050,725
|
|
20240909,091100,139777580,6000,6030,6030,6000,230
|
|
20240909,091000,138393840,6060,6060,6060,6060,0
|
|
20240909,090900,138393840,6060,6020,6060,6020,681
|
|
20240909,090800,134278370,6000,6000,6000,6000,232
|
|
20240909,090700,132886370,6020,6020,6020,6020,458
|
|
20240909,090600,130129210,6010,5970,6010,5970,4170
|
|
20240909,090500,105203480,5950,5960,5960,5930,9066
|
|
20240909,090400,51259120,5960,5990,5990,5960,479
|
|
20240909,090300,48402230,6020,6050,6050,5990,5342
|
|
20240909,090200,16337410,6040,6050,6080,6040,558
|
|
20240909,090100,12960900,6040,6040,6040,6040,0
|
|
20240909,090000,12960900,6040,6000,6040,6000,2160
|