631 lines
33 KiB
CSV
631 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,192800,129771468940,3230,3230,3230,3230,190522
|
|
20240905,192700,129771468940,3230,3230,3230,3230,0
|
|
20240905,192600,129771468940,3230,3230,3230,3230,0
|
|
20240905,192500,129771468940,3230,3230,3230,3230,0
|
|
20240905,192400,129771468940,3230,3230,3230,3230,0
|
|
20240905,192300,129771468940,3230,3230,3230,3230,0
|
|
20240905,192200,129771468940,3230,3230,3230,3230,0
|
|
20240905,192100,129771468940,3230,3230,3230,3230,0
|
|
20240905,192000,129771468940,3230,3230,3230,3230,0
|
|
20240905,191900,129771468940,3230,3230,3230,3230,0
|
|
20240905,191800,129771468940,3230,3230,3230,3230,0
|
|
20240905,191700,129771468940,3230,3230,3230,3230,0
|
|
20240905,191600,129771468940,3230,3230,3230,3230,0
|
|
20240905,191500,129771468940,3230,3230,3230,3230,0
|
|
20240905,191400,129771468940,3230,3230,3230,3230,0
|
|
20240905,191300,129771468940,3230,3230,3230,3230,0
|
|
20240905,191200,129771468940,3230,3230,3230,3230,0
|
|
20240905,191100,129771468940,3230,3230,3230,3230,0
|
|
20240905,191000,129771468940,3230,3230,3230,3230,0
|
|
20240905,190900,129771468940,3230,3230,3230,3230,0
|
|
20240905,190800,129771468940,3230,3230,3230,3230,0
|
|
20240905,190700,129771468940,3230,3230,3230,3230,0
|
|
20240905,190600,129771468940,3230,3230,3230,3230,0
|
|
20240905,190500,129771468940,3230,3230,3230,3230,0
|
|
20240905,190400,129771468940,3230,3230,3230,3230,0
|
|
20240905,190300,129771468940,3230,3230,3230,3230,0
|
|
20240905,190200,129771468940,3230,3230,3230,3230,0
|
|
20240905,190100,129771468940,3230,3230,3230,3230,0
|
|
20240905,190000,129771468940,3230,3230,3230,3230,0
|
|
20240905,185900,129771468940,3230,3230,3230,3230,0
|
|
20240905,185800,129771468940,3230,3230,3230,3230,190522
|
|
20240905,185700,129771468940,3230,3230,3230,3230,0
|
|
20240905,185600,129771468940,3230,3230,3230,3230,0
|
|
20240905,185500,129771468940,3230,3230,3230,3230,0
|
|
20240905,185400,129771468940,3230,3230,3230,3230,0
|
|
20240905,185300,129771468940,3230,3230,3230,3230,0
|
|
20240905,185200,129771468940,3230,3230,3230,3230,0
|
|
20240905,185100,129771468940,3230,3230,3230,3230,0
|
|
20240905,185000,129771468940,3230,3230,3230,3230,0
|
|
20240905,184900,129771468940,3230,3230,3230,3230,0
|
|
20240905,184800,129771468940,3230,3230,3230,3230,0
|
|
20240905,184700,129771468940,3230,3230,3230,3230,0
|
|
20240905,184600,129771468940,3230,3230,3230,3230,0
|
|
20240905,184500,129771468940,3230,3230,3230,3230,0
|
|
20240905,184400,129771468940,3230,3230,3230,3230,0
|
|
20240905,184300,129771468940,3230,3230,3230,3230,0
|
|
20240905,184200,129771468940,3230,3230,3230,3230,0
|
|
20240905,184100,129771468940,3230,3230,3230,3230,0
|
|
20240905,184000,129771468940,3230,3230,3230,3230,0
|
|
20240905,183900,129771468940,3230,3230,3230,3230,0
|
|
20240905,183800,129771468940,3230,3230,3230,3230,0
|
|
20240905,183700,129771468940,3230,3230,3230,3230,0
|
|
20240905,183600,129771468940,3230,3230,3230,3230,0
|
|
20240905,183500,129771468940,3230,3230,3230,3230,0
|
|
20240905,183400,129771468940,3230,3230,3230,3230,0
|
|
20240905,183300,129771468940,3230,3230,3230,3230,0
|
|
20240905,183200,129771468940,3230,3230,3230,3230,0
|
|
20240905,183100,129771468940,3230,3230,3230,3230,0
|
|
20240905,183000,129771468940,3230,3230,3230,3230,0
|
|
20240905,182900,129771468940,3230,3230,3230,3230,0
|
|
20240905,182800,129771468940,3230,3230,3230,3230,190522
|
|
20240905,182700,129771468940,3230,3230,3230,3230,0
|
|
20240905,182600,129771468940,3230,3230,3230,3230,0
|
|
20240905,182500,129771468940,3230,3230,3230,3230,0
|
|
20240905,182400,129771468940,3230,3230,3230,3230,0
|
|
20240905,182300,129771468940,3230,3230,3230,3230,0
|
|
20240905,182200,129771468940,3230,3230,3230,3230,0
|
|
20240905,182100,129771468940,3230,3230,3230,3230,0
|
|
20240905,182000,129771468940,3230,3230,3230,3230,0
|
|
20240905,181900,129771468940,3230,3230,3230,3230,0
|
|
20240905,181800,129771468940,3230,3230,3230,3230,0
|
|
20240905,181700,129771468940,3230,3230,3230,3230,0
|
|
20240905,181600,129771468940,3230,3230,3230,3230,0
|
|
20240905,181500,129771468940,3230,3230,3230,3230,0
|
|
20240905,181400,129771468940,3230,3230,3230,3230,0
|
|
20240905,181300,129771468940,3230,3230,3230,3230,0
|
|
20240905,181200,129771468940,3230,3230,3230,3230,0
|
|
20240905,181100,129771468940,3230,3230,3230,3230,0
|
|
20240905,181000,129771468940,3230,3230,3230,3230,0
|
|
20240905,180900,129771468940,3230,3230,3230,3230,0
|
|
20240905,180800,129771468940,3230,3230,3230,3230,0
|
|
20240905,180700,129771468940,3230,3230,3230,3230,0
|
|
20240905,180600,129771468940,3230,3230,3230,3230,0
|
|
20240905,180500,129771468940,3230,3230,3230,3230,0
|
|
20240905,180400,129771468940,3230,3230,3230,3230,0
|
|
20240905,180300,129771468940,3230,3230,3230,3230,0
|
|
20240905,180200,129771468940,3230,3230,3230,3230,0
|
|
20240905,180100,129771468940,3230,3230,3230,3230,0
|
|
20240905,180000,129771468940,3230,3230,3230,3230,0
|
|
20240905,175900,129771468940,3230,3230,3230,3230,0
|
|
20240905,175800,129771468940,3230,3230,3230,3230,190522
|
|
20240905,175700,129771468940,3230,3230,3230,3230,0
|
|
20240905,175600,129771468940,3230,3230,3230,3230,0
|
|
20240905,175500,129771468940,3230,3230,3230,3230,0
|
|
20240905,175400,129771468940,3230,3230,3230,3230,0
|
|
20240905,175300,129771468940,3230,3230,3230,3230,0
|
|
20240905,175200,129771468940,3230,3230,3230,3230,0
|
|
20240905,175100,129771468940,3230,3230,3230,3230,0
|
|
20240905,175000,129771468940,3230,3230,3230,3230,0
|
|
20240905,174900,129771468940,3230,3230,3230,3230,0
|
|
20240905,174800,129771468940,3230,3230,3230,3230,0
|
|
20240905,174700,129771468940,3230,3230,3230,3230,0
|
|
20240905,174600,129771468940,3230,3230,3230,3230,0
|
|
20240905,174500,129771468940,3230,3230,3230,3230,0
|
|
20240905,174400,129771468940,3230,3230,3230,3230,0
|
|
20240905,174300,129771468940,3230,3230,3230,3230,0
|
|
20240905,174200,129771468940,3230,3230,3230,3230,0
|
|
20240905,174100,129771468940,3230,3230,3230,3230,0
|
|
20240905,174000,129771468940,3230,3230,3230,3230,0
|
|
20240905,173900,129771468940,3230,3230,3230,3230,0
|
|
20240905,173800,129771468940,3230,3230,3230,3230,0
|
|
20240905,173700,129771468940,3230,3230,3230,3230,0
|
|
20240905,173600,129771468940,3230,3230,3230,3230,0
|
|
20240905,173500,129771468940,3230,3230,3230,3230,0
|
|
20240905,173400,129771468940,3230,3230,3230,3230,0
|
|
20240905,173300,129771468940,3230,3230,3230,3230,0
|
|
20240905,173200,129771468940,3230,3230,3230,3230,0
|
|
20240905,173100,129771468940,3230,3230,3230,3230,0
|
|
20240905,173000,129771468940,3230,3230,3230,3230,0
|
|
20240905,172900,129771468940,3230,3230,3230,3230,0
|
|
20240905,172800,129771468940,3230,3230,3230,3230,190522
|
|
20240905,172700,129771468940,3230,3230,3230,3230,0
|
|
20240905,172600,129771468940,3230,3230,3230,3230,0
|
|
20240905,172500,129771468940,3230,3230,3230,3230,0
|
|
20240905,172400,129771468940,3230,3230,3230,3230,0
|
|
20240905,172300,129771468940,3230,3230,3230,3230,0
|
|
20240905,172200,129771468940,3230,3230,3230,3230,0
|
|
20240905,172100,129771468940,3230,3230,3230,3230,0
|
|
20240905,172000,129771468940,3230,3230,3230,3230,0
|
|
20240905,171900,129771468940,3230,3230,3230,3230,0
|
|
20240905,171800,129771468940,3230,3230,3230,3230,0
|
|
20240905,171700,129771468940,3230,3230,3230,3230,0
|
|
20240905,171600,129771468940,3230,3230,3230,3230,0
|
|
20240905,171500,129771468940,3230,3230,3230,3230,0
|
|
20240905,171400,129771468940,3230,3230,3230,3230,0
|
|
20240905,171300,129771468940,3230,3230,3230,3230,0
|
|
20240905,171200,129771468940,3230,3230,3230,3230,0
|
|
20240905,171100,129771468940,3230,3230,3230,3230,0
|
|
20240905,171000,129771468940,3230,3230,3230,3230,0
|
|
20240905,170900,129771468940,3230,3230,3230,3230,0
|
|
20240905,170800,129771468940,3230,3230,3230,3230,0
|
|
20240905,170700,129771468940,3230,3230,3230,3230,0
|
|
20240905,170600,129771468940,3230,3230,3230,3230,0
|
|
20240905,170500,129771468940,3230,3230,3230,3230,0
|
|
20240905,170400,129771468940,3230,3230,3230,3230,0
|
|
20240905,170300,129771468940,3230,3230,3230,3230,0
|
|
20240905,170200,129771468940,3230,3230,3230,3230,0
|
|
20240905,170100,129771468940,3230,3230,3230,3230,0
|
|
20240905,170000,129771468940,3230,3230,3230,3230,0
|
|
20240905,165900,129771468940,3230,3230,3230,3230,0
|
|
20240905,165800,129771468940,3230,3230,3230,3230,190522
|
|
20240905,165700,129771468940,3230,3230,3230,3230,0
|
|
20240905,165600,129771468940,3230,3230,3230,3230,0
|
|
20240905,165500,129771468940,3230,3230,3230,3230,0
|
|
20240905,165400,129771468940,3230,3230,3230,3230,0
|
|
20240905,165300,129771468940,3230,3230,3230,3230,0
|
|
20240905,165200,129771468940,3230,3230,3230,3230,0
|
|
20240905,165100,129771468940,3230,3230,3230,3230,0
|
|
20240905,165000,129771468940,3230,3230,3230,3230,0
|
|
20240905,164900,129771468940,3230,3230,3230,3230,0
|
|
20240905,164800,129771468940,3230,3230,3230,3230,0
|
|
20240905,164700,129771468940,3230,3230,3230,3230,0
|
|
20240905,164600,129771468940,3230,3230,3230,3230,0
|
|
20240905,164500,129771468940,3230,3230,3230,3230,0
|
|
20240905,164400,129771468940,3230,3230,3230,3230,0
|
|
20240905,164300,129771468940,3230,3230,3230,3230,0
|
|
20240905,164200,129771468940,3230,3230,3230,3230,0
|
|
20240905,164100,129771468940,3230,3230,3230,3230,0
|
|
20240905,164000,129771468940,3230,3230,3230,3230,0
|
|
20240905,163900,129771468940,3230,3230,3230,3230,0
|
|
20240905,163800,129771468940,3230,3230,3230,3230,0
|
|
20240905,163700,129771468940,3230,3230,3230,3230,0
|
|
20240905,163600,129771468940,3230,3230,3230,3230,0
|
|
20240905,163500,129771468940,3230,3230,3230,3230,0
|
|
20240905,163400,129771468940,3230,3230,3230,3230,0
|
|
20240905,163300,129771468940,3230,3230,3230,3230,0
|
|
20240905,163200,129771468940,3230,3230,3230,3230,0
|
|
20240905,163100,129771468940,3230,3230,3230,3230,0
|
|
20240905,163000,129771468940,3230,3230,3230,3230,0
|
|
20240905,162900,129771468940,3230,3230,3230,3230,0
|
|
20240905,162800,129771468940,3230,3230,3230,3230,190522
|
|
20240905,162700,129771468940,3230,3230,3230,3230,0
|
|
20240905,162600,129771468940,3230,3230,3230,3230,0
|
|
20240905,162500,129771468940,3230,3230,3230,3230,0
|
|
20240905,162400,129771468940,3230,3230,3230,3230,0
|
|
20240905,162300,129771468940,3230,3230,3230,3230,0
|
|
20240905,162200,129771468940,3230,3230,3230,3230,0
|
|
20240905,162100,129771468940,3230,3230,3230,3230,0
|
|
20240905,162000,129771468940,3230,3230,3230,3230,0
|
|
20240905,161900,129771468940,3230,3230,3230,3230,0
|
|
20240905,161800,129771468940,3230,3230,3230,3230,0
|
|
20240905,161700,129771468940,3230,3230,3230,3230,0
|
|
20240905,161600,129771468940,3230,3230,3230,3230,0
|
|
20240905,161500,129771468940,3230,3230,3230,3230,0
|
|
20240905,161400,129771468940,3230,3230,3230,3230,0
|
|
20240905,161300,129771468940,3230,3230,3230,3230,0
|
|
20240905,161200,129771468940,3230,3230,3230,3230,0
|
|
20240905,161100,129771468940,3230,3230,3230,3230,0
|
|
20240905,161000,129771468940,3230,3230,3230,3230,0
|
|
20240905,160900,129771468940,3230,3230,3230,3230,0
|
|
20240905,160800,129771468940,3230,3230,3230,3230,0
|
|
20240905,160700,129771468940,3230,3230,3230,3230,0
|
|
20240905,160600,129771468940,3230,3230,3230,3230,0
|
|
20240905,160500,129771468940,3230,3230,3230,3230,0
|
|
20240905,160400,129771468940,3230,3230,3230,3230,0
|
|
20240905,160300,129771468940,3230,3230,3230,3230,0
|
|
20240905,160200,129771468940,3230,3230,3230,3230,0
|
|
20240905,160100,129771468940,3230,3230,3230,3230,0
|
|
20240905,160000,129771468940,3230,3230,3230,3230,0
|
|
20240905,155900,129771468940,3230,3230,3230,3230,0
|
|
20240905,155800,129771468940,3230,3230,3230,3230,190522
|
|
20240905,155700,129771468940,3230,3230,3230,3230,0
|
|
20240905,155600,129771468940,3230,3230,3230,3230,0
|
|
20240905,155500,129771468940,3230,3230,3230,3230,0
|
|
20240905,155400,129771468940,3230,3230,3230,3230,0
|
|
20240905,155300,129771468940,3230,3230,3230,3230,0
|
|
20240905,155200,129771468940,3230,3230,3230,3230,0
|
|
20240905,155100,129771468940,3230,3230,3230,3230,0
|
|
20240905,155000,129771468940,3230,3230,3230,3230,0
|
|
20240905,154900,129771468940,3230,3230,3230,3230,0
|
|
20240905,154800,129771468940,3230,3230,3230,3230,0
|
|
20240905,154700,129771468940,3230,3230,3230,3230,0
|
|
20240905,154600,129771468940,3230,3230,3230,3230,0
|
|
20240905,154500,129771468940,3230,3230,3230,3230,0
|
|
20240905,154400,129771468940,3230,3230,3230,3230,0
|
|
20240905,154300,129771468940,3230,3230,3230,3230,0
|
|
20240905,154200,129771468940,3230,3230,3230,3230,0
|
|
20240905,154100,129771468940,3230,3230,3230,3230,0
|
|
20240905,154000,129771468940,3230,3230,3230,3230,0
|
|
20240905,153900,129771468940,3230,3230,3230,3230,0
|
|
20240905,153800,129771468940,3230,3230,3230,3230,0
|
|
20240905,153700,129771468940,3230,3230,3230,3230,0
|
|
20240905,153600,129771468940,3230,3230,3230,3230,0
|
|
20240905,153500,129771468940,3230,3230,3230,3230,0
|
|
20240905,153400,129771468940,3230,3230,3230,3230,0
|
|
20240905,153300,129771468940,3230,3230,3230,3230,0
|
|
20240905,153200,129771468940,3230,3230,3230,3230,0
|
|
20240905,153100,129771468940,3230,3230,3230,3230,0
|
|
20240905,153000,129771468940,3230,3230,3230,3230,190522
|
|
20240905,152900,129156082880,3175,3175,3175,3175,0
|
|
20240905,152800,129156082880,3175,3175,3175,3175,0
|
|
20240905,152700,129156082880,3175,3175,3175,3175,0
|
|
20240905,152600,129156082880,3175,3175,3175,3175,0
|
|
20240905,152500,129156082880,3175,3175,3175,3175,0
|
|
20240905,152400,129156082880,3175,3175,3175,3175,0
|
|
20240905,152300,129156082880,3175,3175,3175,3175,0
|
|
20240905,152200,129156082880,3175,3175,3175,3175,0
|
|
20240905,152100,129156082880,3175,3175,3175,3175,0
|
|
20240905,152000,129156082880,3175,3175,3175,3175,0
|
|
20240905,151900,129156082880,3175,3190,3195,3175,68868
|
|
20240905,151800,128936942470,3195,3185,3195,3180,36487
|
|
20240905,151700,128820686380,3185,3180,3195,3175,17927
|
|
20240905,151600,128763629380,3180,3200,3205,3180,33011
|
|
20240905,151500,128658352170,3200,3220,3220,3200,12386
|
|
20240905,151400,128618618705,3220,3230,3230,3205,19936
|
|
20240905,151300,128554496670,3230,3215,3230,3210,34340
|
|
20240905,151200,128443840695,3215,3225,3230,3210,58676
|
|
20240905,151100,128254717175,3225,3190,3225,3185,52392
|
|
20240905,151000,128086490865,3190,3200,3200,3185,17386
|
|
20240905,150900,128030973920,3200,3205,3215,3195,37810
|
|
20240905,150800,127909700115,3210,3195,3210,3190,26898
|
|
20240905,150700,127823604225,3195,3175,3195,3170,32269
|
|
20240905,150600,127720861445,3175,3175,3180,3170,13828
|
|
20240905,150500,127676981120,3175,3170,3175,3170,4591
|
|
20240905,150400,127662410120,3170,3170,3175,3165,12832
|
|
20240905,150300,127621733795,3170,3180,3180,3170,8602
|
|
20240905,150200,127594418420,3180,3180,3180,3175,4547
|
|
20240905,150100,127579964400,3180,3175,3180,3170,12676
|
|
20240905,150000,127539750195,3175,3180,3180,3170,15240
|
|
20240905,145900,127491408225,3180,3180,3180,3175,6320
|
|
20240905,145800,127471332620,3180,3180,3180,3170,10541
|
|
20240905,145700,127437858835,3180,3180,3185,3175,8950
|
|
20240905,145600,127409419735,3180,3185,3190,3175,6647
|
|
20240905,145500,127388253400,3185,3175,3185,3175,13997
|
|
20240905,145400,127343772865,3175,3180,3190,3170,11758
|
|
20240905,145300,127306432150,3190,3190,3190,3180,8453
|
|
20240905,145200,127279538605,3185,3190,3195,3180,3773
|
|
20240905,145100,127267506250,3190,3190,3200,3180,11240
|
|
20240905,145000,127231655940,3190,3190,3190,3180,6992
|
|
20240905,144900,127209372085,3185,3210,3210,3185,24825
|
|
20240905,144800,127130035425,3210,3210,3220,3205,41148
|
|
20240905,144700,126997811230,3210,3195,3210,3195,40624
|
|
20240905,144600,126867718620,3190,3175,3195,3170,42601
|
|
20240905,144500,126732058695,3175,3175,3175,3165,9487
|
|
20240905,144400,126701973810,3175,3175,3180,3170,9148
|
|
20240905,144300,126672962625,3175,3180,3185,3175,15413
|
|
20240905,144200,126623979665,3175,3175,3185,3170,16068
|
|
20240905,144100,126572897975,3170,3180,3180,3170,5548
|
|
20240905,144000,126555293295,3180,3190,3190,3160,33960
|
|
20240905,143900,126447512425,3190,3185,3190,3175,11767
|
|
20240905,143800,126410046145,3185,3170,3190,3170,30394
|
|
20240905,143700,126313366625,3170,3175,3175,3170,19411
|
|
20240905,143600,126251809650,3165,3155,3175,3150,37167
|
|
20240905,143500,126134086535,3160,3155,3160,3140,14987
|
|
20240905,143400,126086904210,3150,3145,3155,3140,18460
|
|
20240905,143300,126028754755,3140,3135,3145,3130,13745
|
|
20240905,143200,125985652960,3135,3145,3145,3135,8650
|
|
20240905,143100,125958488185,3140,3140,3145,3130,11200
|
|
20240905,143000,125923349870,3135,3135,3145,3130,13314
|
|
20240905,142900,125881618215,3135,3145,3145,3135,4704
|
|
20240905,142800,125866843645,3140,3145,3150,3140,2870
|
|
20240905,142700,125857820995,3145,3140,3150,3140,9621
|
|
20240905,142600,125827574470,3150,3155,3160,3140,33536
|
|
20240905,142500,125721887625,3155,3115,3155,3110,23448
|
|
20240905,142400,125648289165,3115,3110,3120,3110,10563
|
|
20240905,142300,125615410865,3110,3135,3135,3105,32413
|
|
20240905,142200,125514257830,3130,3120,3135,3120,10790
|
|
20240905,142100,125480519620,3135,3125,3135,3120,13622
|
|
20240905,142000,125437947540,3115,3115,3125,3110,8521
|
|
20240905,141900,125411395250,3115,3105,3120,3105,27430
|
|
20240905,141800,125326032510,3110,3125,3130,3080,111971
|
|
20240905,141700,124979675340,3125,3130,3130,3125,4528
|
|
20240905,141600,124965515285,3130,3150,3155,3125,18772
|
|
20240905,141500,124906612055,3150,3140,3155,3135,19369
|
|
20240905,141400,124845621615,3140,3110,3140,3105,37086
|
|
20240905,141300,124729897510,3105,3125,3125,3105,26725
|
|
20240905,141200,124646623470,3125,3140,3140,3115,46652
|
|
20240905,141100,124500813565,3135,3140,3145,3135,10530
|
|
20240905,141000,124467787995,3140,3150,3160,3130,37560
|
|
20240905,140900,124349842510,3155,3135,3155,3130,40159
|
|
20240905,140800,124223478930,3130,3115,3140,3110,69702
|
|
20240905,140700,124005389375,3115,3125,3140,3100,142772
|
|
20240905,140600,123560878635,3125,3180,3180,3120,220626
|
|
20240905,140500,122866758080,3175,3200,3200,3175,35245
|
|
20240905,140400,122754552605,3195,3210,3210,3190,29437
|
|
20240905,140300,122660438800,3210,3215,3215,3205,7546
|
|
20240905,140200,122636216750,3215,3205,3215,3200,9520
|
|
20240905,140100,122605663155,3205,3190,3205,3190,9578
|
|
20240905,140000,122575015840,3190,3190,3200,3185,14488
|
|
20240905,135900,122528787120,3190,3215,3215,3170,78596
|
|
20240905,135800,122278513585,3210,3220,3225,3210,22045
|
|
20240905,135700,122207612610,3220,3220,3240,3220,7774
|
|
20240905,135600,122182505375,3220,3220,3230,3215,15824
|
|
20240905,135500,122131581405,3215,3255,3255,3215,18388
|
|
20240905,135400,122072039855,3255,3250,3260,3250,3696
|
|
20240905,135300,122060010735,3250,3255,3260,3250,9356
|
|
20240905,135200,122029558855,3250,3260,3265,3245,13287
|
|
20240905,135100,121986351000,3265,3260,3265,3255,19453
|
|
20240905,135000,121922994790,3260,3250,3260,3245,12752
|
|
20240905,134900,121881537370,3245,3235,3245,3225,8995
|
|
20240905,134800,121852427345,3235,3225,3235,3225,6509
|
|
20240905,134700,121831424330,3225,3220,3230,3220,10007
|
|
20240905,134600,121799159465,3225,3220,3225,3215,5301
|
|
20240905,134500,121782076995,3220,3220,3230,3220,9056
|
|
20240905,134400,121752902700,3220,3215,3230,3215,8403
|
|
20240905,134300,121725797890,3215,3225,3225,3215,11499
|
|
20240905,134200,121688801845,3225,3245,3255,3225,28177
|
|
20240905,134100,121597441550,3245,3235,3245,3235,35587
|
|
20240905,134000,121482128570,3230,3215,3250,3210,40455
|
|
20240905,133900,121351411305,3215,3205,3215,3200,24312
|
|
20240905,133800,121273468070,3205,3195,3205,3190,24751
|
|
20240905,133700,121194333510,3195,3180,3195,3170,166975
|
|
20240905,133600,120664029765,3180,3215,3220,3180,77959
|
|
20240905,133500,120415334295,3220,3205,3230,3195,66419
|
|
20240905,133400,120202055480,3205,3245,3255,3195,174793
|
|
20240905,133300,119640607320,3245,3285,3285,3245,64694
|
|
20240905,133200,119429647155,3285,3285,3290,3285,14300
|
|
20240905,133100,119382649335,3285,3290,3290,3280,7351
|
|
20240905,133000,119358500110,3290,3280,3295,3280,4066
|
|
20240905,132900,119345149110,3280,3290,3295,3280,7757
|
|
20240905,132800,119319646970,3295,3275,3295,3275,9923
|
|
20240905,132700,119287035680,3280,3265,3295,3260,9753
|
|
20240905,132600,119255091780,3260,3280,3285,3260,60715
|
|
20240905,132500,119056574865,3285,3290,3295,3280,17206
|
|
20240905,132400,119000035625,3290,3300,3300,3290,10573
|
|
20240905,132300,118965221395,3300,3295,3300,3295,12724
|
|
20240905,132200,118923274560,3300,3305,3305,3295,24039
|
|
20240905,132100,118843994575,3300,3315,3315,3300,23449
|
|
20240905,132000,118766430975,3310,3295,3315,3290,17692
|
|
20240905,131900,118707986855,3290,3300,3300,3290,11751
|
|
20240905,131800,118669307055,3295,3320,3320,3290,42531
|
|
20240905,131700,118528768770,3315,3315,3320,3310,33796
|
|
20240905,131600,118416710640,3315,3315,3320,3305,46122
|
|
20240905,131500,118263791990,3305,3305,3315,3300,24853
|
|
20240905,131400,118181533990,3300,3300,3305,3290,16800
|
|
20240905,131300,118126112245,3305,3315,3315,3295,48397
|
|
20240905,131200,117965847160,3310,3295,3315,3290,40481
|
|
20240905,131100,117831982805,3295,3290,3295,3285,4611
|
|
20240905,131000,117816824625,3285,3285,3290,3285,6272
|
|
20240905,130900,117796205605,3285,3290,3290,3285,6011
|
|
20240905,130800,117776436335,3290,3270,3290,3270,4455
|
|
20240905,130700,117761834380,3270,3275,3285,3270,11549
|
|
20240905,130600,117724025805,3275,3270,3280,3265,21066
|
|
20240905,130500,117655116545,3270,3295,3300,3270,49826
|
|
20240905,130400,117491794135,3300,3310,3310,3295,36901
|
|
20240905,130300,117369835495,3310,3295,3315,3290,33629
|
|
20240905,130200,117258655365,3295,3280,3295,3275,7339
|
|
20240905,130100,117234515250,3275,3285,3290,3275,18728
|
|
20240905,130000,117173058435,3285,3295,3300,3285,15709
|
|
20240905,125900,117121385855,3300,3310,3310,3300,11975
|
|
20240905,125800,117081848025,3310,3305,3310,3300,6159
|
|
20240905,125700,117061494495,3305,3305,3320,3305,16333
|
|
20240905,125600,117007402660,3300,3310,3310,3290,26510
|
|
20240905,125500,116919947880,3310,3320,3320,3305,37578
|
|
20240905,125400,116795548405,3320,3320,3325,3310,64114
|
|
20240905,125300,116582715080,3320,3280,3335,3280,168752
|
|
20240905,125200,116022698205,3285,3260,3285,3260,18334
|
|
20240905,125100,115962697010,3265,3255,3270,3255,8997
|
|
20240905,125000,115933346720,3255,3265,3265,3250,39415
|
|
20240905,124900,115805054110,3265,3280,3285,3260,17202
|
|
20240905,124800,115748785685,3280,3290,3290,3275,14328
|
|
20240905,124700,115701805085,3295,3280,3295,3280,9607
|
|
20240905,124600,115670239370,3280,3290,3295,3275,18914
|
|
20240905,124500,115608150450,3290,3290,3300,3285,15975
|
|
20240905,124400,115555551430,3290,3275,3290,3275,13157
|
|
20240905,124300,115512329635,3275,3260,3275,3260,15743
|
|
20240905,124200,115460886355,3260,3265,3275,3255,49744
|
|
20240905,124100,115298671445,3270,3295,3300,3265,42175
|
|
20240905,124000,115160376215,3295,3310,3315,3295,30665
|
|
20240905,123900,115059022225,3310,3310,3315,3305,6443
|
|
20240905,123800,115037692235,3305,3315,3320,3305,23532
|
|
20240905,123700,114959810305,3315,3310,3315,3305,28159
|
|
20240905,123600,114866514325,3310,3290,3315,3290,12081
|
|
20240905,123500,114826590175,3285,3305,3305,3270,64788
|
|
20240905,123400,114613350620,3305,3320,3325,3300,74438
|
|
20240905,123300,114366479800,3320,3305,3320,3300,72858
|
|
20240905,123200,114124924380,3305,3320,3320,3295,113306
|
|
20240905,123100,113750342465,3315,3310,3320,3300,138966
|
|
20240905,123000,113289792840,3310,3290,3310,3280,146099
|
|
20240905,122900,112808023110,3295,3255,3295,3250,112293
|
|
20240905,122800,112440365560,3250,3245,3255,3240,76000
|
|
20240905,122700,112193373405,3250,3220,3250,3220,30615
|
|
20240905,122600,112094177630,3225,3220,3230,3215,13735
|
|
20240905,122500,112049961445,3225,3220,3230,3220,13286
|
|
20240905,122400,112007145990,3225,3225,3230,3220,33047
|
|
20240905,122300,111900521380,3230,3220,3230,3220,16922
|
|
20240905,122200,111845931855,3230,3225,3235,3215,20996
|
|
20240905,122100,111778245430,3225,3210,3225,3210,12621
|
|
20240905,122000,111737662260,3210,3220,3220,3210,19962
|
|
20240905,121900,111673495980,3215,3210,3220,3205,21428
|
|
20240905,121800,111604688990,3210,3215,3220,3210,22028
|
|
20240905,121700,111533925135,3215,3215,3220,3205,33823
|
|
20240905,121600,111425308705,3215,3220,3225,3210,10523
|
|
20240905,121500,111391456820,3215,3220,3225,3205,98336
|
|
20240905,121400,111075807515,3220,3235,3240,3220,15375
|
|
20240905,121300,111026182730,3235,3245,3250,3235,13233
|
|
20240905,121200,110983245950,3245,3235,3245,3235,10304
|
|
20240905,121100,110949833085,3240,3230,3245,3225,20738
|
|
20240905,121000,110882689880,3225,3215,3230,3215,18184
|
|
20240905,120900,110824054170,3215,3230,3230,3210,102995
|
|
20240905,120800,110492369065,3230,3235,3240,3230,24983
|
|
20240905,120700,110411581755,3235,3250,3250,3235,36992
|
|
20240905,120600,110291689030,3250,3265,3265,3245,14983
|
|
20240905,120500,110242911790,3265,3245,3270,3245,23521
|
|
20240905,120400,110166351305,3245,3245,3255,3240,34665
|
|
20240905,120300,110053838875,3245,3265,3265,3245,55932
|
|
20240905,120200,109871839220,3265,3265,3275,3265,17112
|
|
20240905,120100,109815919515,3265,3275,3275,3265,13079
|
|
20240905,120000,109773162650,3265,3270,3270,3265,10483
|
|
20240905,115900,109738915165,3270,3270,3275,3265,15970
|
|
20240905,115800,109686741980,3275,3280,3280,3265,48897
|
|
20240905,115700,109526821050,3280,3285,3290,3280,15287
|
|
20240905,115600,109476646845,3285,3275,3290,3275,12726
|
|
20240905,115500,109434910915,3275,3290,3295,3275,20391
|
|
20240905,115400,109367934280,3295,3300,3310,3290,31095
|
|
20240905,115300,109265524510,3300,3320,3325,3300,39995
|
|
20240905,115200,109132945780,3325,3330,3335,3320,61587
|
|
20240905,115100,108928019565,3330,3330,3330,3325,19681
|
|
20240905,115000,108862490980,3330,3325,3330,3320,15701
|
|
20240905,114900,108810271890,3325,3325,3325,3315,14745
|
|
20240905,114800,108761300305,3325,3320,3330,3320,47384
|
|
20240905,114700,108603734645,3320,3310,3320,3310,19614
|
|
20240905,114600,108538646300,3310,3320,3320,3310,33460
|
|
20240905,114500,108427781840,3320,3315,3325,3315,68167
|
|
20240905,114400,108201600070,3315,3305,3315,3300,38611
|
|
20240905,114300,108073789245,3305,3300,3310,3295,35468
|
|
20240905,114200,107956654995,3295,3290,3300,3285,13748
|
|
20240905,114100,107911369375,3290,3280,3290,3275,9886
|
|
20240905,114000,107878905455,3280,3270,3280,3265,20484
|
|
20240905,113900,107811841590,3270,3275,3280,3265,28509
|
|
20240905,113800,107718606280,3275,3285,3285,3275,7319
|
|
20240905,113700,107694606595,3285,3290,3295,3280,5436
|
|
20240905,113600,107676740835,3295,3285,3295,3280,5621
|
|
20240905,113500,107658293425,3280,3300,3300,3280,18666
|
|
20240905,113400,107596901730,3295,3300,3300,3290,4731
|
|
20240905,113300,107581324270,3300,3295,3300,3290,11908
|
|
20240905,113200,107542080015,3300,3310,3310,3295,22573
|
|
20240905,113100,107467539515,3310,3290,3310,3290,25486
|
|
20240905,113000,107383337530,3290,3285,3295,3285,11964
|
|
20240905,112900,107343994320,3285,3285,3295,3280,9070
|
|
20240905,112800,107314198375,3290,3300,3300,3285,8812
|
|
20240905,112700,107285199500,3295,3290,3310,3290,40763
|
|
20240905,112600,107150713450,3295,3280,3295,3275,28417
|
|
20240905,112500,107057442260,3280,3295,3300,3280,20251
|
|
20240905,112400,106990816640,3295,3295,3305,3290,36547
|
|
20240905,112300,106870290325,3295,3285,3300,3280,34715
|
|
20240905,112200,106755974965,3285,3295,3300,3280,55804
|
|
20240905,112100,106572217145,3295,3260,3295,3255,47205
|
|
20240905,112000,106417355915,3260,3235,3265,3230,69267
|
|
20240905,111900,106192096310,3230,3270,3270,3225,202357
|
|
20240905,111800,105534777115,3275,3270,3275,3265,17254
|
|
20240905,111700,105478338970,3270,3285,3285,3265,73642
|
|
20240905,111600,105237421255,3280,3295,3295,3280,27579
|
|
20240905,111500,105146809825,3290,3290,3300,3290,37942
|
|
20240905,111400,105021867155,3295,3290,3300,3285,32566
|
|
20240905,111300,104914711735,3285,3290,3305,3285,48484
|
|
20240905,111200,104754884500,3290,3280,3295,3280,51093
|
|
20240905,111100,104586894350,3285,3265,3285,3260,45475
|
|
20240905,111000,104438148950,3270,3285,3285,3255,117608
|
|
20240905,110900,104054202270,3280,3260,3290,3255,128556
|
|
20240905,110800,103633910985,3260,3305,3305,3260,199601
|
|
20240905,110700,102978499085,3300,3335,3335,3300,45126
|
|
20240905,110600,102828926615,3330,3345,3345,3325,24992
|
|
20240905,110500,102745533165,3340,3350,3355,3335,62325
|
|
20240905,110400,102537143640,3355,3360,3360,3350,94689
|
|
20240905,110300,102219454340,3355,3340,3360,3335,94310
|
|
20240905,110200,101903277435,3340,3335,3340,3330,31439
|
|
20240905,110100,101798364360,3340,3345,3350,3335,48858
|
|
20240905,110000,101635058660,3350,3310,3350,3310,73447
|
|
20240905,105900,101390127985,3315,3305,3320,3295,182536
|
|
20240905,105800,100787529595,3305,3320,3325,3305,74368
|
|
20240905,105700,100541280920,3320,3325,3330,3315,28977
|
|
20240905,105600,100445062160,3325,3345,3345,3325,37056
|
|
20240905,105500,100321532545,3345,3335,3345,3330,47624
|
|
20240905,105400,100162463170,3335,3325,3335,3320,28872
|
|
20240905,105300,100066341085,3325,3320,3325,3315,36374
|
|
20240905,105200,99945680290,3315,3330,3330,3310,61269
|
|
20240905,105100,99742406900,3330,3325,3330,3320,35450
|
|
20240905,105000,99624446950,3330,3325,3330,3310,89604
|
|
20240905,104900,99327030955,3320,3335,3335,3320,39232
|
|
20240905,104800,99196463610,3335,3330,3345,3325,43401
|
|
20240905,104700,99051811805,3335,3340,3340,3325,39665
|
|
20240905,104600,98919646450,3340,3325,3345,3325,36803
|
|
20240905,104500,98796938040,3325,3325,3340,3320,87679
|
|
20240905,104400,98504925775,3320,3330,3340,3315,188543
|
|
20240905,104300,97878101720,3335,3360,3360,3325,350216
|
|
20240905,104200,96707789445,3365,3370,3375,3360,28379
|
|
20240905,104100,96612223480,3365,3375,3380,3360,48229
|
|
20240905,104000,96449869650,3375,3400,3400,3370,75253
|
|
20240905,103900,96195463650,3395,3395,3400,3390,21609
|
|
20240905,103800,96122104250,3395,3380,3395,3380,25218
|
|
20240905,103700,96036750175,3380,3405,3405,3380,24490
|
|
20240905,103600,95953721870,3400,3420,3420,3400,45237
|
|
20240905,103500,95799306100,3420,3395,3420,3395,70837
|
|
20240905,103400,95557713640,3400,3390,3400,3390,19127
|
|
20240905,103300,95492766180,3390,3375,3395,3375,22578
|
|
20240905,103200,95416233485,3375,3365,3380,3365,34163
|
|
20240905,103100,95301114940,3365,3390,3395,3365,80977
|
|
20240905,103000,95027549750,3395,3400,3400,3390,18558
|
|
20240905,102900,94964580140,3400,3410,3410,3395,24959
|
|
20240905,102800,94879684090,3405,3415,3420,3400,70252
|
|
20240905,102700,94640007715,3415,3400,3415,3400,51935
|
|
20240905,102600,94462893865,3405,3405,3415,3400,105163
|
|
20240905,102500,94104323980,3405,3380,3410,3375,91430
|
|
20240905,102400,93793627705,3375,3375,3385,3375,15553
|
|
20240905,102300,93741083295,3380,3375,3380,3370,30265
|
|
20240905,102200,93638925865,3375,3385,3385,3375,34110
|
|
20240905,102100,93523638880,3385,3390,3400,3385,88180
|
|
20240905,102000,93224337080,3395,3385,3395,3380,69603
|
|
20240905,101900,92988561180,3385,3375,3385,3355,203163
|
|
20240905,101800,92304558810,3380,3380,3390,3375,53201
|
|
20240905,101700,92124711340,3375,3380,3385,3375,50152
|
|
20240905,101600,91955252585,3380,3390,3395,3375,100594
|
|
20240905,101500,91614950910,3390,3410,3410,3385,53564
|
|
20240905,101400,91433005030,3410,3390,3410,3390,99507
|
|
20240905,101300,91094314900,3390,3405,3410,3370,263812
|
|
20240905,101200,90200785060,3405,3425,3425,3405,60873
|
|
20240905,101100,89992948790,3420,3415,3425,3410,36614
|
|
20240905,101000,89867828415,3415,3425,3430,3410,134836
|
|
20240905,100900,89406143690,3425,3405,3425,3400,79560
|
|
20240905,100800,89134504115,3405,3410,3410,3400,88707
|
|
20240905,100700,88832592720,3410,3410,3420,3405,58493
|
|
20240905,100600,88633126315,3410,3400,3415,3400,100930
|
|
20240905,100500,88288928950,3400,3420,3430,3400,242579
|
|
20240905,100400,87461801065,3425,3425,3430,3405,237960
|
|
20240905,100300,86648694445,3425,3435,3450,3415,292697
|
|
20240905,100200,85645214205,3440,3445,3450,3430,234275
|
|
20240905,100100,84839540230,3450,3500,3505,3440,582202
|
|
20240905,100000,82823306570,3500,3510,3520,3500,87379
|
|
20240905,095900,82516694635,3515,3525,3530,3500,184654
|
|
20240905,095800,81868793805,3525,3535,3550,3525,53921
|
|
20240905,095700,81678096590,3535,3520,3555,3515,102628
|
|
20240905,095600,81314609645,3515,3535,3540,3515,56283
|
|
20240905,095500,81116115900,3535,3510,3535,3510,75250
|
|
20240905,095400,80851427680,3510,3520,3540,3510,86472
|
|
20240905,095300,80546786760,3520,3530,3550,3520,71423
|
|
20240905,095200,80294577815,3530,3545,3555,3530,49390
|
|
20240905,095100,80119690575,3545,3565,3570,3540,76941
|
|
20240905,095000,79846341605,3570,3535,3570,3530,119076
|
|
20240905,094900,79422953665,3535,3530,3545,3505,205917
|
|
20240905,094800,78698019905,3530,3540,3555,3530,80282
|
|
20240905,094700,78413648010,3540,3535,3565,3520,160167
|
|
20240905,094600,77847221755,3560,3570,3570,3535,185149
|
|
20240905,094500,77190101760,3570,3565,3570,3550,79814
|
|
20240905,094400,76905894400,3565,3580,3595,3565,145052
|
|
20240905,094300,76386292075,3585,3565,3590,3535,322952
|
|
20240905,094200,75238371350,3565,3575,3575,3550,233426
|
|
20240905,094100,74407023965,3570,3585,3600,3555,286433
|
|
20240905,094000,73383247970,3590,3595,3620,3570,462727
|
|
20240905,093900,71717010060,3595,3605,3610,3590,121601
|
|
20240905,093800,71279247165,3600,3590,3605,3575,100255
|
|
20240905,093700,70919407155,3590,3600,3610,3575,170863
|
|
20240905,093600,70306005675,3605,3595,3620,3575,491933
|
|
20240905,093500,68531045990,3595,3590,3610,3570,311744
|
|
20240905,093400,67411250340,3585,3590,3610,3580,299005
|
|
20240905,093300,66336768595,3590,3595,3615,3575,521079
|
|
20240905,093200,64461245735,3595,3535,3625,3535,1251796
|
|
20240905,093100,59957730875,3540,3525,3550,3520,190236
|
|
20240905,093000,59284226335,3525,3490,3530,3490,138483
|
|
20240905,092900,58797221675,3490,3515,3515,3490,201908
|
|
20240905,092800,58090146850,3510,3535,3535,3510,106049
|
|
20240905,092700,57717092750,3535,3510,3545,3510,170822
|
|
20240905,092600,57114457580,3515,3500,3525,3495,204858
|
|
20240905,092500,56394798055,3500,3510,3540,3500,214851
|
|
20240905,092400,55639632670,3510,3555,3555,3510,196515
|
|
20240905,092300,54946067880,3550,3565,3580,3540,272945
|
|
20240905,092200,53973740280,3565,3525,3580,3505,508520
|
|
20240905,092100,52166200425,3525,3550,3555,3525,219461
|
|
20240905,092000,51388661240,3545,3505,3550,3495,287867
|
|
20240905,091900,50372656215,3515,3495,3530,3485,252314
|
|
20240905,091800,49485979270,3495,3530,3575,3480,729257
|
|
20240905,091700,46915393100,3535,3530,3550,3505,439317
|
|
20240905,091600,45365876185,3530,3590,3595,3530,590485
|
|
20240905,091500,43261918890,3585,3550,3600,3545,588979
|
|
20240905,091400,41149722960,3545,3580,3580,3545,224407
|
|
20240905,091300,40351463730,3580,3560,3590,3540,369985
|
|
20240905,091200,39031437815,3560,3550,3580,3525,474364
|
|
20240905,091100,37346337255,3555,3585,3590,3525,703974
|
|
20240905,091000,34844731705,3585,3605,3610,3575,545345
|
|
20240905,090900,32887463135,3605,3550,3610,3545,1091662
|
|
20240905,090800,28977431425,3555,3540,3580,3525,892239
|
|
20240905,090700,25810506125,3535,3540,3560,3505,849441
|
|
20240905,090600,22807948895,3540,3450,3550,3415,1789913
|
|
20240905,090500,16536059365,3455,3340,3470,3340,1513556
|
|
20240905,090400,11354325610,3350,3330,3365,3295,447641
|
|
20240905,090300,9864771295,3330,3275,3345,3275,415783
|
|
20240905,090200,8486462180,3275,3275,3320,3270,294460
|
|
20240905,090100,7517250970,3265,3275,3325,3255,498114
|
|
20240905,090000,5881825750,3280,3300,3360,3265,1773651
|