610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,190700,9282662230,3305,3305,3305,3305,21626
|
|
20240904,190600,9282662230,3305,3305,3305,3305,0
|
|
20240904,190500,9282662230,3305,3305,3305,3305,0
|
|
20240904,190400,9282662230,3305,3305,3305,3305,0
|
|
20240904,190300,9282662230,3305,3305,3305,3305,0
|
|
20240904,190200,9282662230,3305,3305,3305,3305,0
|
|
20240904,190100,9282662230,3305,3305,3305,3305,0
|
|
20240904,190000,9282662230,3305,3305,3305,3305,0
|
|
20240904,185900,9282662230,3305,3305,3305,3305,0
|
|
20240904,185800,9282662230,3305,3305,3305,3305,0
|
|
20240904,185700,9282662230,3305,3305,3305,3305,0
|
|
20240904,185600,9282662230,3305,3305,3305,3305,0
|
|
20240904,185500,9282662230,3305,3305,3305,3305,0
|
|
20240904,185400,9282662230,3305,3305,3305,3305,0
|
|
20240904,185300,9282662230,3305,3305,3305,3305,0
|
|
20240904,185200,9282662230,3305,3305,3305,3305,0
|
|
20240904,185100,9282662230,3305,3305,3305,3305,0
|
|
20240904,185000,9282662230,3305,3305,3305,3305,0
|
|
20240904,184900,9282662230,3305,3305,3305,3305,0
|
|
20240904,184800,9282662230,3305,3305,3305,3305,0
|
|
20240904,184700,9282662230,3305,3305,3305,3305,0
|
|
20240904,184600,9282662230,3305,3305,3305,3305,0
|
|
20240904,184500,9282662230,3305,3305,3305,3305,0
|
|
20240904,184400,9282662230,3305,3305,3305,3305,0
|
|
20240904,184300,9282662230,3305,3305,3305,3305,0
|
|
20240904,184200,9282662230,3305,3305,3305,3305,0
|
|
20240904,184100,9282662230,3305,3305,3305,3305,0
|
|
20240904,184000,9282662230,3305,3305,3305,3305,0
|
|
20240904,183900,9282662230,3305,3305,3305,3305,0
|
|
20240904,183800,9282662230,3305,3305,3305,3305,0
|
|
20240904,183700,9282662230,3305,3305,3305,3305,21626
|
|
20240904,183600,9282662230,3305,3305,3305,3305,0
|
|
20240904,183500,9282662230,3305,3305,3305,3305,0
|
|
20240904,183400,9282662230,3305,3305,3305,3305,0
|
|
20240904,183300,9282662230,3305,3305,3305,3305,0
|
|
20240904,183200,9282662230,3305,3305,3305,3305,0
|
|
20240904,183100,9282662230,3305,3305,3305,3305,0
|
|
20240904,183000,9282662230,3305,3305,3305,3305,0
|
|
20240904,182900,9282662230,3305,3305,3305,3305,0
|
|
20240904,182800,9282662230,3305,3305,3305,3305,0
|
|
20240904,182700,9282662230,3305,3305,3305,3305,0
|
|
20240904,182600,9282662230,3305,3305,3305,3305,0
|
|
20240904,182500,9282662230,3305,3305,3305,3305,0
|
|
20240904,182400,9282662230,3305,3305,3305,3305,0
|
|
20240904,182300,9282662230,3305,3305,3305,3305,0
|
|
20240904,182200,9282662230,3305,3305,3305,3305,0
|
|
20240904,182100,9282662230,3305,3305,3305,3305,0
|
|
20240904,182000,9282662230,3305,3305,3305,3305,0
|
|
20240904,181900,9282662230,3305,3305,3305,3305,0
|
|
20240904,181800,9282662230,3305,3305,3305,3305,0
|
|
20240904,181700,9282662230,3305,3305,3305,3305,0
|
|
20240904,181600,9282662230,3305,3305,3305,3305,0
|
|
20240904,181500,9282662230,3305,3305,3305,3305,0
|
|
20240904,181400,9282662230,3305,3305,3305,3305,0
|
|
20240904,181300,9282662230,3305,3305,3305,3305,0
|
|
20240904,181200,9282662230,3305,3305,3305,3305,0
|
|
20240904,181100,9282662230,3305,3305,3305,3305,0
|
|
20240904,181000,9282662230,3305,3305,3305,3305,0
|
|
20240904,180900,9282662230,3305,3305,3305,3305,0
|
|
20240904,180800,9282662230,3305,3305,3305,3305,0
|
|
20240904,180700,9282662230,3305,3305,3305,3305,21626
|
|
20240904,180600,9282662230,3305,3305,3305,3305,0
|
|
20240904,180500,9282662230,3305,3305,3305,3305,0
|
|
20240904,180400,9282662230,3305,3305,3305,3305,0
|
|
20240904,180300,9282662230,3305,3305,3305,3305,0
|
|
20240904,180200,9282662230,3305,3305,3305,3305,0
|
|
20240904,180100,9282662230,3305,3305,3305,3305,0
|
|
20240904,180000,9282662230,3305,3305,3305,3305,0
|
|
20240904,175900,9282662230,3305,3305,3305,3305,0
|
|
20240904,175800,9282662230,3305,3305,3305,3305,0
|
|
20240904,175700,9282662230,3305,3305,3305,3305,0
|
|
20240904,175600,9282662230,3305,3305,3305,3305,0
|
|
20240904,175500,9282662230,3305,3305,3305,3305,0
|
|
20240904,175400,9282662230,3305,3305,3305,3305,0
|
|
20240904,175300,9282662230,3305,3305,3305,3305,0
|
|
20240904,175200,9282662230,3305,3305,3305,3305,0
|
|
20240904,175100,9282662230,3305,3305,3305,3305,0
|
|
20240904,175000,9282662230,3305,3305,3305,3305,0
|
|
20240904,174900,9282662230,3305,3305,3305,3305,0
|
|
20240904,174800,9282662230,3305,3305,3305,3305,0
|
|
20240904,174700,9282662230,3305,3305,3305,3305,0
|
|
20240904,174600,9282662230,3305,3305,3305,3305,0
|
|
20240904,174500,9282662230,3305,3305,3305,3305,0
|
|
20240904,174400,9282662230,3305,3305,3305,3305,0
|
|
20240904,174300,9282662230,3305,3305,3305,3305,0
|
|
20240904,174200,9282662230,3305,3305,3305,3305,0
|
|
20240904,174100,9282662230,3305,3305,3305,3305,0
|
|
20240904,174000,9282662230,3305,3305,3305,3305,0
|
|
20240904,173900,9282662230,3305,3305,3305,3305,0
|
|
20240904,173800,9282662230,3305,3305,3305,3305,0
|
|
20240904,173700,9282662230,3305,3305,3305,3305,21626
|
|
20240904,173600,9282662230,3305,3305,3305,3305,0
|
|
20240904,173500,9282662230,3305,3305,3305,3305,0
|
|
20240904,173400,9282662230,3305,3305,3305,3305,0
|
|
20240904,173300,9282662230,3305,3305,3305,3305,0
|
|
20240904,173200,9282662230,3305,3305,3305,3305,0
|
|
20240904,173100,9282662230,3305,3305,3305,3305,0
|
|
20240904,173000,9282662230,3305,3305,3305,3305,0
|
|
20240904,172900,9282662230,3305,3305,3305,3305,0
|
|
20240904,172800,9282662230,3305,3305,3305,3305,0
|
|
20240904,172700,9282662230,3305,3305,3305,3305,0
|
|
20240904,172600,9282662230,3305,3305,3305,3305,0
|
|
20240904,172500,9282662230,3305,3305,3305,3305,0
|
|
20240904,172400,9282662230,3305,3305,3305,3305,0
|
|
20240904,172300,9282662230,3305,3305,3305,3305,0
|
|
20240904,172200,9282662230,3305,3305,3305,3305,0
|
|
20240904,172100,9282662230,3305,3305,3305,3305,0
|
|
20240904,172000,9282662230,3305,3305,3305,3305,0
|
|
20240904,171900,9282662230,3305,3305,3305,3305,0
|
|
20240904,171800,9282662230,3305,3305,3305,3305,0
|
|
20240904,171700,9282662230,3305,3305,3305,3305,0
|
|
20240904,171600,9282662230,3305,3305,3305,3305,0
|
|
20240904,171500,9282662230,3305,3305,3305,3305,0
|
|
20240904,171400,9282662230,3305,3305,3305,3305,0
|
|
20240904,171300,9282662230,3305,3305,3305,3305,0
|
|
20240904,171200,9282662230,3305,3305,3305,3305,0
|
|
20240904,171100,9282662230,3305,3305,3305,3305,0
|
|
20240904,171000,9282662230,3305,3305,3305,3305,0
|
|
20240904,170900,9282662230,3305,3305,3305,3305,0
|
|
20240904,170800,9282662230,3305,3305,3305,3305,0
|
|
20240904,170700,9282662230,3305,3305,3305,3305,21626
|
|
20240904,170600,9282662230,3305,3305,3305,3305,0
|
|
20240904,170500,9282662230,3305,3305,3305,3305,0
|
|
20240904,170400,9282662230,3305,3305,3305,3305,0
|
|
20240904,170300,9282662230,3305,3305,3305,3305,0
|
|
20240904,170200,9282662230,3305,3305,3305,3305,0
|
|
20240904,170100,9282662230,3305,3305,3305,3305,0
|
|
20240904,170000,9282662230,3305,3305,3305,3305,0
|
|
20240904,165900,9282662230,3305,3305,3305,3305,0
|
|
20240904,165800,9282662230,3305,3305,3305,3305,0
|
|
20240904,165700,9282662230,3305,3305,3305,3305,0
|
|
20240904,165600,9282662230,3305,3305,3305,3305,0
|
|
20240904,165500,9282662230,3305,3305,3305,3305,0
|
|
20240904,165400,9282662230,3305,3305,3305,3305,0
|
|
20240904,165300,9282662230,3305,3305,3305,3305,0
|
|
20240904,165200,9282662230,3305,3305,3305,3305,0
|
|
20240904,165100,9282662230,3305,3305,3305,3305,0
|
|
20240904,165000,9282662230,3305,3305,3305,3305,0
|
|
20240904,164900,9282662230,3305,3305,3305,3305,0
|
|
20240904,164800,9282662230,3305,3305,3305,3305,0
|
|
20240904,164700,9282662230,3305,3305,3305,3305,0
|
|
20240904,164600,9282662230,3305,3305,3305,3305,0
|
|
20240904,164500,9282662230,3305,3305,3305,3305,0
|
|
20240904,164400,9282662230,3305,3305,3305,3305,0
|
|
20240904,164300,9282662230,3305,3305,3305,3305,0
|
|
20240904,164200,9282662230,3305,3305,3305,3305,0
|
|
20240904,164100,9282662230,3305,3305,3305,3305,0
|
|
20240904,164000,9282662230,3305,3305,3305,3305,0
|
|
20240904,163900,9282662230,3305,3305,3305,3305,0
|
|
20240904,163800,9282662230,3305,3305,3305,3305,0
|
|
20240904,163700,9282662230,3305,3305,3305,3305,21626
|
|
20240904,163600,9282662230,3305,3305,3305,3305,0
|
|
20240904,163500,9282662230,3305,3305,3305,3305,0
|
|
20240904,163400,9282662230,3305,3305,3305,3305,0
|
|
20240904,163300,9282662230,3305,3305,3305,3305,0
|
|
20240904,163200,9282662230,3305,3305,3305,3305,0
|
|
20240904,163100,9282662230,3305,3305,3305,3305,0
|
|
20240904,163000,9282662230,3305,3305,3305,3305,0
|
|
20240904,162900,9282662230,3305,3305,3305,3305,0
|
|
20240904,162800,9282662230,3305,3305,3305,3305,0
|
|
20240904,162700,9282662230,3305,3305,3305,3305,0
|
|
20240904,162600,9282662230,3305,3305,3305,3305,0
|
|
20240904,162500,9282662230,3305,3305,3305,3305,0
|
|
20240904,162400,9282662230,3305,3305,3305,3305,0
|
|
20240904,162300,9282662230,3305,3305,3305,3305,0
|
|
20240904,162200,9282662230,3305,3305,3305,3305,0
|
|
20240904,162100,9282662230,3305,3305,3305,3305,0
|
|
20240904,162000,9282662230,3305,3305,3305,3305,0
|
|
20240904,161900,9282662230,3305,3305,3305,3305,0
|
|
20240904,161800,9282662230,3305,3305,3305,3305,0
|
|
20240904,161700,9282662230,3305,3305,3305,3305,0
|
|
20240904,161600,9282662230,3305,3305,3305,3305,0
|
|
20240904,161500,9282662230,3305,3305,3305,3305,0
|
|
20240904,161400,9282662230,3305,3305,3305,3305,0
|
|
20240904,161300,9282662230,3305,3305,3305,3305,0
|
|
20240904,161200,9282662230,3305,3305,3305,3305,0
|
|
20240904,161100,9282662230,3305,3305,3305,3305,0
|
|
20240904,161000,9282662230,3305,3305,3305,3305,0
|
|
20240904,160900,9282662230,3305,3305,3305,3305,0
|
|
20240904,160800,9282662230,3305,3305,3305,3305,0
|
|
20240904,160700,9282662230,3305,3305,3305,3305,21626
|
|
20240904,160600,9282662230,3305,3305,3305,3305,0
|
|
20240904,160500,9282662230,3305,3305,3305,3305,0
|
|
20240904,160400,9282662230,3305,3305,3305,3305,0
|
|
20240904,160300,9282662230,3305,3305,3305,3305,0
|
|
20240904,160200,9282662230,3305,3305,3305,3305,0
|
|
20240904,160100,9282662230,3305,3305,3305,3305,0
|
|
20240904,160000,9282662230,3305,3305,3305,3305,0
|
|
20240904,155900,9282662230,3305,3305,3305,3305,0
|
|
20240904,155800,9282662230,3305,3305,3305,3305,0
|
|
20240904,155700,9282662230,3305,3305,3305,3305,0
|
|
20240904,155600,9282662230,3305,3305,3305,3305,0
|
|
20240904,155500,9282662230,3305,3305,3305,3305,0
|
|
20240904,155400,9282662230,3305,3305,3305,3305,0
|
|
20240904,155300,9282662230,3305,3305,3305,3305,0
|
|
20240904,155200,9282662230,3305,3305,3305,3305,0
|
|
20240904,155100,9282662230,3305,3305,3305,3305,0
|
|
20240904,155000,9282662230,3305,3305,3305,3305,0
|
|
20240904,154900,9282662230,3305,3305,3305,3305,0
|
|
20240904,154800,9282662230,3305,3305,3305,3305,0
|
|
20240904,154700,9282662230,3305,3305,3305,3305,0
|
|
20240904,154600,9282662230,3305,3305,3305,3305,0
|
|
20240904,154500,9282662230,3305,3305,3305,3305,0
|
|
20240904,154400,9282662230,3305,3305,3305,3305,0
|
|
20240904,154300,9282662230,3305,3305,3305,3305,0
|
|
20240904,154200,9282662230,3305,3305,3305,3305,0
|
|
20240904,154100,9282662230,3305,3305,3305,3305,0
|
|
20240904,154000,9282662230,3305,3305,3305,3305,0
|
|
20240904,153900,9282662230,3305,3305,3305,3305,0
|
|
20240904,153800,9282662230,3305,3305,3305,3305,0
|
|
20240904,153700,9282662230,3305,3305,3305,3305,21626
|
|
20240904,153600,9282662230,3305,3305,3305,3305,0
|
|
20240904,153500,9282662230,3305,3305,3305,3305,0
|
|
20240904,153400,9282662230,3305,3305,3305,3305,0
|
|
20240904,153300,9282662230,3305,3305,3305,3305,0
|
|
20240904,153200,9282662230,3305,3305,3305,3305,0
|
|
20240904,153100,9282662230,3305,3305,3305,3305,0
|
|
20240904,153000,9282662230,3305,3305,3305,3305,21626
|
|
20240904,152900,9211188300,3280,3280,3280,3280,0
|
|
20240904,152800,9211188300,3280,3280,3280,3280,0
|
|
20240904,152700,9211188300,3280,3280,3280,3280,0
|
|
20240904,152600,9211188300,3280,3280,3280,3280,0
|
|
20240904,152500,9211188300,3280,3280,3280,3280,0
|
|
20240904,152400,9211188300,3280,3280,3280,3280,0
|
|
20240904,152300,9211188300,3280,3280,3280,3280,0
|
|
20240904,152200,9211188300,3280,3280,3280,3280,0
|
|
20240904,152100,9211188300,3280,3280,3280,3280,0
|
|
20240904,152000,9211188300,3280,3280,3280,3280,0
|
|
20240904,151900,9211188300,3280,3270,3285,3265,10210
|
|
20240904,151800,9177718365,3280,3285,3290,3280,3536
|
|
20240904,151700,9166111435,3290,3285,3290,3285,2972
|
|
20240904,151600,9156334060,3285,3295,3300,3280,1473
|
|
20240904,151500,9151493355,3295,3295,3300,3295,3814
|
|
20240904,151400,9138926200,3320,3320,3325,3300,3035
|
|
20240904,151300,9128869505,3320,3330,3330,3295,9284
|
|
20240904,151200,9098034610,3330,3295,3330,3285,25145
|
|
20240904,151100,9014632460,3295,3295,3295,3295,647
|
|
20240904,151000,9012500595,3300,3265,3300,3260,6848
|
|
20240904,150900,8990023200,3265,3265,3270,3265,1074
|
|
20240904,150800,8986516540,3265,3270,3270,3265,324
|
|
20240904,150700,8985457335,3260,3275,3295,3260,1868
|
|
20240904,150600,8979337300,3275,3290,3290,3275,17045
|
|
20240904,150500,8923343320,3290,3300,3300,3280,1505
|
|
20240904,150400,8918391310,3295,3295,3300,3280,6726
|
|
20240904,150300,8896231395,3295,3275,3300,3270,8542
|
|
20240904,150200,8868139505,3270,3265,3280,3255,6833
|
|
20240904,150100,8845779075,3250,3250,3265,3245,1591
|
|
20240904,150000,8840605900,3260,3255,3260,3250,4002
|
|
20240904,145900,8827565405,3260,3260,3270,3260,1744
|
|
20240904,145800,8821877985,3260,3245,3260,3245,5180
|
|
20240904,145700,8805031595,3220,3220,3240,3215,19319
|
|
20240904,145600,8742591905,3220,3220,3220,3210,1282
|
|
20240904,145500,8738471175,3210,3210,3210,3210,2010
|
|
20240904,145400,8732019075,3210,3200,3210,3200,807
|
|
20240904,145300,8729429605,3210,3210,3210,3210,0
|
|
20240904,145200,8729429605,3210,3200,3210,3200,5919
|
|
20240904,145100,8710463995,3200,3210,3210,3200,122
|
|
20240904,145000,8710073375,3210,3210,3210,3190,3322
|
|
20240904,144900,8699412350,3210,3210,3210,3210,718
|
|
20240904,144800,8697107570,3220,3220,3220,3220,84
|
|
20240904,144700,8696837090,3220,3210,3230,3210,15085
|
|
20240904,144600,8648260070,3205,3200,3205,3200,5073
|
|
20240904,144500,8632019070,3200,3200,3205,3200,3060
|
|
20240904,144400,8622221190,3200,3200,3200,3200,0
|
|
20240904,144300,8622221190,3200,3195,3200,3195,925
|
|
20240904,144200,8619263745,3200,3175,3200,3175,1029
|
|
20240904,144100,8615972455,3190,3175,3200,3175,6144
|
|
20240904,144000,8596361130,3175,3180,3185,3175,2612
|
|
20240904,143900,8588056380,3175,3180,3180,3175,3188
|
|
20240904,143800,8577918790,3180,3180,3180,3175,800
|
|
20240904,143700,8575375050,3170,3170,3170,3170,496
|
|
20240904,143600,8573802730,3175,3180,3180,3175,23746
|
|
20240904,143500,8498403540,3180,3180,3180,3180,1758
|
|
20240904,143400,8492813100,3180,3180,3180,3180,11
|
|
20240904,143300,8492778120,3175,3175,3175,3175,437
|
|
20240904,143200,8491390645,3180,3190,3190,3180,9178
|
|
20240904,143100,8462167585,3190,3180,3190,3180,4665
|
|
20240904,143000,8447323725,3180,3180,3180,3180,4355
|
|
20240904,142900,8433474825,3180,3180,3180,3180,18630
|
|
20240904,142800,8374231425,3170,3180,3180,3170,5637
|
|
20240904,142700,8356313805,3170,3175,3175,3170,3770
|
|
20240904,142600,8344361620,3175,3175,3175,3175,99
|
|
20240904,142500,8344047295,3175,3185,3185,3175,3845
|
|
20240904,142400,8331834645,3185,3185,3185,3185,401
|
|
20240904,142300,8330557460,3180,3175,3180,3175,12884
|
|
20240904,142200,8289635760,3175,3170,3175,3165,7342
|
|
20240904,142100,8266379230,3170,3170,3175,3170,3391
|
|
20240904,142000,8255629280,3170,3175,3175,3165,6369
|
|
20240904,141900,8235412240,3175,3170,3175,3165,11590
|
|
20240904,141800,8198680535,3160,3160,3170,3160,3314
|
|
20240904,141700,8188208195,3170,3165,3170,3165,3868
|
|
20240904,141600,8175965970,3165,3165,3165,3165,5
|
|
20240904,141500,8175950145,3170,3170,3170,3155,3014
|
|
20240904,141400,8166440915,3155,3155,3155,3155,3
|
|
20240904,141300,8166431450,3175,3155,3175,3155,51
|
|
20240904,141200,8166270525,3155,3165,3175,3155,8309
|
|
20240904,141100,8140024765,3165,3160,3165,3160,313
|
|
20240904,141000,8139035680,3160,3160,3160,3160,200
|
|
20240904,140900,8138403680,3165,3160,3165,3160,546
|
|
20240904,140800,8136678170,3160,3175,3175,3160,115
|
|
20240904,140700,8136313915,3165,3160,3165,3160,27
|
|
20240904,140600,8136228495,3160,3175,3175,3160,145
|
|
20240904,140500,8135769620,3175,3165,3185,3150,10825
|
|
20240904,140400,8101559810,3190,3180,3190,3180,4883
|
|
20240904,140300,8086002290,3185,3170,3185,3165,1265
|
|
20240904,140200,8081997975,3175,3180,3180,3170,15283
|
|
20240904,140100,8033441685,3190,3190,3190,3180,17
|
|
20240904,140000,8033387605,3175,3175,3175,3175,100
|
|
20240904,135900,8033070105,3180,3190,3190,3180,518
|
|
20240904,135800,8031421865,3190,3190,3190,3190,1
|
|
20240904,135700,8031418675,3195,3195,3195,3195,1
|
|
20240904,135600,8031415480,3190,3180,3195,3180,643
|
|
20240904,135500,8029364905,3175,3185,3185,3175,1743
|
|
20240904,135400,8023828580,3180,3185,3185,3180,1008
|
|
20240904,135300,8020622590,3190,3200,3200,3190,2347
|
|
20240904,135200,8013133455,3200,3200,3200,3200,350
|
|
20240904,135100,8012013455,3200,3195,3200,3195,448
|
|
20240904,135000,8010582090,3195,3190,3195,3190,309
|
|
20240904,134900,8009596375,3190,3190,3190,3190,105
|
|
20240904,134800,8009261425,3200,3200,3200,3200,291
|
|
20240904,134700,8008330225,3200,3215,3215,3190,20062
|
|
20240904,134600,7944198770,3220,3220,3220,3220,2
|
|
20240904,134500,7944192330,3220,3215,3220,3215,20
|
|
20240904,134400,7944128020,3220,3220,3220,3215,115
|
|
20240904,134300,7943758170,3220,3220,3220,3215,3129
|
|
20240904,134200,7933682850,3225,3220,3230,3220,277
|
|
20240904,134100,7932789220,3220,3220,3230,3220,6151
|
|
20240904,134000,7912982990,3220,3220,3220,3220,671
|
|
20240904,133900,7910822370,3230,3230,3230,3230,1
|
|
20240904,133800,7910819140,3230,3230,3235,3230,1011
|
|
20240904,133700,7907550120,3230,3210,3235,3210,1266
|
|
20240904,133600,7903460810,3210,3200,3235,3200,22634
|
|
20240904,133500,7830586685,3200,3200,3200,3200,1
|
|
20240904,133400,7830583485,3190,3200,3200,3180,15753
|
|
20240904,133300,7780409930,3190,3190,3190,3190,174
|
|
20240904,133200,7779854870,3195,3200,3200,3195,1396
|
|
20240904,133100,7775389480,3200,3200,3200,3200,0
|
|
20240904,133000,7775389480,3200,3200,3200,3200,7
|
|
20240904,132900,7775367080,3185,3190,3190,3185,8849
|
|
20240904,132800,7747162055,3185,3180,3185,3180,940
|
|
20240904,132700,7744169815,3180,3180,3180,3180,770
|
|
20240904,132600,7741721215,3185,3185,3185,3185,1
|
|
20240904,132500,7741718030,3180,3185,3185,3180,4
|
|
20240904,132400,7741705305,3185,3180,3185,3170,370
|
|
20240904,132300,7740528730,3185,3185,3185,3185,10
|
|
20240904,132200,7740496880,3185,3190,3190,3175,3427
|
|
20240904,132100,7729584800,3180,3180,3180,3180,314
|
|
20240904,132000,7728586280,3175,3180,3190,3175,1362
|
|
20240904,131900,7724249315,3185,3185,3185,3185,0
|
|
20240904,131800,7724249315,3185,3185,3185,3170,1375
|
|
20240904,131700,7719875535,3180,3180,3180,3180,8336
|
|
20240904,131600,7693367055,3180,3180,3180,3180,1739
|
|
20240904,131500,7687837035,3180,3180,3180,3180,941
|
|
20240904,131400,7684844655,3170,3180,3180,3170,686
|
|
20240904,131300,7682669885,3180,3175,3180,3175,805
|
|
20240904,131200,7680113180,3175,3175,3175,3175,92
|
|
20240904,131100,7679821080,3170,3160,3170,3160,601
|
|
20240904,131000,7677920910,3165,3160,3165,3160,3218
|
|
20240904,130900,7667741160,3160,3155,3160,3155,78
|
|
20240904,130800,7667494730,3145,3150,3150,3145,1351
|
|
20240904,130700,7663239085,3160,3160,3160,3145,12475
|
|
20240904,130600,7623940730,3165,3170,3170,3165,3010
|
|
20240904,130500,7614399080,3170,3170,3170,3170,0
|
|
20240904,130400,7614399080,3170,3170,3170,3170,1
|
|
20240904,130300,7614395910,3160,3160,3160,3160,1862
|
|
20240904,130200,7608511990,3160,3160,3160,3160,22
|
|
20240904,130100,7608442470,3160,3160,3160,3160,6
|
|
20240904,130000,7608423510,3160,3145,3160,3145,507
|
|
20240904,125900,7606828890,3170,3150,3170,3145,1456
|
|
20240904,125800,7602245575,3150,3170,3170,3150,389
|
|
20240904,125700,7601020205,3150,3155,3155,3150,2606
|
|
20240904,125600,7592811290,3170,3150,3170,3150,2070
|
|
20240904,125500,7586288750,3170,3155,3170,3155,956
|
|
20240904,125400,7583272540,3160,3160,3160,3160,59
|
|
20240904,125300,7583086100,3160,3160,3160,3160,1403
|
|
20240904,125200,7578652620,3160,3160,3160,3160,2
|
|
20240904,125100,7578646300,3160,3160,3160,3160,2
|
|
20240904,125000,7578639980,3150,3160,3160,3150,1597
|
|
20240904,124900,7573609000,3160,3155,3160,3150,535
|
|
20240904,124800,7571923270,3160,3150,3160,3150,60
|
|
20240904,124700,7571734250,3150,3155,3160,3150,1826
|
|
20240904,124600,7565980840,3150,3175,3175,3150,17357
|
|
20240904,124500,7511116540,3180,3180,3180,3180,105
|
|
20240904,124400,7510782640,3180,3180,3180,3180,160
|
|
20240904,124300,7510273840,3180,3190,3190,3180,951
|
|
20240904,124200,7507249560,3190,3180,3190,3180,66
|
|
20240904,124100,7507039670,3180,3190,3190,3180,4698
|
|
20240904,124000,7492095915,3190,3190,3190,3190,154
|
|
20240904,123900,7491604655,3190,3200,3200,3190,4520
|
|
20240904,123800,7477185845,3195,3200,3200,3195,170
|
|
20240904,123700,7476642610,3200,3200,3200,3190,5002
|
|
20240904,123600,7460686140,3190,3190,3190,3190,1048
|
|
20240904,123500,7457343020,3200,3190,3200,3185,1305
|
|
20240904,123400,7453182265,3200,3200,3200,3200,53
|
|
20240904,123300,7453012665,3200,3195,3200,3195,157
|
|
20240904,123200,7452510270,3200,3200,3200,3200,3
|
|
20240904,123100,7452500670,3190,3190,3190,3190,116
|
|
20240904,123000,7452130630,3190,3190,3190,3190,237
|
|
20240904,122900,7451374600,3180,3190,3190,3180,1538
|
|
20240904,122800,7446477150,3190,3185,3190,3185,2
|
|
20240904,122700,7446470775,3190,3200,3200,3190,2066
|
|
20240904,122600,7439879705,3195,3205,3205,3195,3988
|
|
20240904,122500,7427098275,3205,3210,3210,3205,668
|
|
20240904,122400,7424954860,3210,3210,3215,3210,3256
|
|
20240904,122300,7414502645,3210,3210,3210,3210,16
|
|
20240904,122200,7414451285,3210,3210,3210,3210,0
|
|
20240904,122100,7414451285,3210,3210,3210,3210,14
|
|
20240904,122000,7414406345,3210,3205,3215,3205,1451
|
|
20240904,121900,7409752105,3205,3200,3205,3190,7155
|
|
20240904,121800,7386857060,3195,3195,3200,3190,2556
|
|
20240904,121700,7378693145,3195,3195,3195,3195,3
|
|
20240904,121600,7378683560,3195,3195,3195,3195,102
|
|
20240904,121500,7378357670,3200,3195,3200,3195,2219
|
|
20240904,121400,7371267140,3195,3195,3195,3195,2295
|
|
20240904,121300,7363934615,3190,3190,3190,3190,105
|
|
20240904,121200,7363599665,3195,3190,3195,3190,901
|
|
20240904,121100,7360720975,3190,3195,3195,3190,914
|
|
20240904,121000,7357800815,3195,3195,3195,3195,15
|
|
20240904,120900,7357752890,3200,3185,3200,3185,66
|
|
20240904,120800,7357542615,3185,3190,3200,3180,5213
|
|
20240904,120700,7340874360,3185,3195,3195,3180,3190
|
|
20240904,120600,7330716710,3195,3195,3195,3195,323
|
|
20240904,120500,7329684725,3190,3190,3190,3190,502
|
|
20240904,120400,7328083345,3190,3190,3190,3190,389
|
|
20240904,120300,7326842435,3200,3200,3200,3200,226
|
|
20240904,120200,7326119235,3200,3200,3200,3200,16
|
|
20240904,120100,7326068035,3190,3180,3190,3180,8
|
|
20240904,120000,7326042525,3190,3190,3190,3185,789
|
|
20240904,115900,7323528575,3190,3190,3190,3190,474
|
|
20240904,115800,7322016515,3195,3205,3205,3195,57
|
|
20240904,115700,7321834375,3200,3210,3210,3200,470
|
|
20240904,115600,7320329260,3210,3210,3210,3200,2155
|
|
20240904,115500,7313431970,3210,3220,3220,3205,7102
|
|
20240904,115400,7290647235,3225,3230,3230,3225,396
|
|
20240904,115300,7289370055,3215,3220,3220,3215,100
|
|
20240904,115200,7289048470,3230,3225,3230,3225,778
|
|
20240904,115100,7286538885,3225,3225,3225,3225,50
|
|
20240904,115000,7286377635,3225,3225,3230,3225,1146
|
|
20240904,114900,7282681700,3225,3230,3230,3225,177
|
|
20240904,114800,7282110800,3230,3225,3230,3225,929
|
|
20240904,114700,7279114770,3210,3220,3225,3210,6299
|
|
20240904,114600,7258806510,3220,3215,3220,3215,4282
|
|
20240904,114500,7245029370,3220,3220,3220,3220,0
|
|
20240904,114400,7245029370,3220,3220,3220,3220,409
|
|
20240904,114300,7243712390,3215,3220,3220,3215,2073
|
|
20240904,114200,7237047330,3220,3215,3225,3215,1583
|
|
20240904,114100,7231950085,3220,3215,3220,3215,334
|
|
20240904,114000,7230874620,3215,3215,3215,3215,0
|
|
20240904,113900,7230874620,3215,3210,3215,3210,2991
|
|
20240904,113800,7221258605,3210,3210,3210,3210,5
|
|
20240904,113700,7221242555,3215,3215,3215,3215,347
|
|
20240904,113600,7220126950,3215,3215,3215,3215,0
|
|
20240904,113500,7220126950,3215,3210,3215,3205,2549
|
|
20240904,113400,7211944095,3210,3210,3210,3210,1934
|
|
20240904,113300,7205735955,3205,3205,3205,3205,797
|
|
20240904,113200,7203181570,3205,3200,3205,3200,28
|
|
20240904,113100,7203091965,3200,3200,3200,3200,7
|
|
20240904,113000,7203069565,3200,3200,3200,3200,4
|
|
20240904,112900,7203056765,3205,3200,3205,3200,842
|
|
20240904,112800,7200362360,3205,3200,3205,3200,441
|
|
20240904,112700,7198951155,3190,3190,3190,3190,1306
|
|
20240904,112600,7194785015,3185,3195,3195,3185,2232
|
|
20240904,112500,7187663535,3195,3190,3195,3190,455
|
|
20240904,112400,7186212030,3190,3185,3190,3185,384
|
|
20240904,112300,7184988985,3185,3185,3185,3185,200
|
|
20240904,112200,7184351985,3190,3185,3190,3185,450
|
|
20240904,112100,7182918725,3195,3190,3195,3190,57
|
|
20240904,112000,7182736885,3185,3175,3185,3175,209
|
|
20240904,111900,7182071280,3155,3160,3160,3155,130
|
|
20240904,111800,7181660960,3155,3175,3175,3155,10573
|
|
20240904,111700,7148303125,3165,3150,3175,3150,155
|
|
20240904,111600,7147812615,3165,3150,3165,3145,3025
|
|
20240904,111500,7138267610,3150,3140,3155,3140,1515
|
|
20240904,111400,7133496695,3145,3150,3155,3140,469
|
|
20240904,111300,7132022625,3150,3150,3160,3145,5285
|
|
20240904,111200,7115375405,3150,3155,3160,3150,1735
|
|
20240904,111100,7109901815,3160,3140,3165,3140,4785
|
|
20240904,111000,7094825305,3145,3180,3180,3145,10931
|
|
20240904,110900,7060244890,3185,3195,3195,3185,2343
|
|
20240904,110800,7052781865,3190,3190,3190,3185,371
|
|
20240904,110700,7051598625,3195,3200,3200,3195,2313
|
|
20240904,110600,7044197030,3200,3195,3200,3190,13
|
|
20240904,110500,7044155545,3200,3200,3200,3200,3
|
|
20240904,110400,7044145945,3200,3200,3200,3200,53
|
|
20240904,110300,7043976345,3200,3180,3200,3180,3743
|
|
20240904,110200,7032003200,3190,3185,3190,3180,679
|
|
20240904,110100,7029842610,3185,3195,3195,3160,4038
|
|
20240904,110000,7017043520,3175,3205,3205,3175,4953
|
|
20240904,105900,7001235355,3205,3210,3215,3200,4592
|
|
20240904,105800,6986506460,3210,3200,3215,3200,1833
|
|
20240904,105700,6980639535,3200,3190,3200,3190,3625
|
|
20240904,105600,6969046120,3190,3185,3190,3185,4904
|
|
20240904,105500,6953416295,3170,3170,3170,3160,1135
|
|
20240904,105400,6949820930,3170,3150,3185,3150,14139
|
|
20240904,105300,6905087200,3160,3195,3195,3150,25206
|
|
20240904,105200,6825268955,3190,3190,3190,3185,1227
|
|
20240904,105100,6821359875,3190,3195,3195,3190,4362
|
|
20240904,105000,6807439575,3200,3200,3210,3200,5853
|
|
20240904,104900,6788704225,3200,3190,3200,3190,277
|
|
20240904,104800,6787818130,3195,3190,3195,3190,634
|
|
20240904,104700,6785792780,3175,3215,3220,3170,19475
|
|
20240904,104600,6723605275,3225,3220,3225,3215,3758
|
|
20240904,104500,6711499665,3220,3220,3220,3215,559
|
|
20240904,104400,6709699740,3220,3210,3220,3205,7039
|
|
20240904,104300,6687081400,3215,3215,3215,3215,2400
|
|
20240904,104200,6679365400,3215,3215,3215,3210,5121
|
|
20240904,104100,6662904825,3210,3225,3225,3210,5536
|
|
20240904,104000,6645082355,3225,3230,3230,3225,5337
|
|
20240904,103900,6627868835,3230,3250,3250,3230,1595
|
|
20240904,103800,6622703955,3240,3230,3260,3230,5802
|
|
20240904,103700,6603892450,3235,3245,3245,3235,3045
|
|
20240904,103600,6594025635,3245,3240,3245,3240,3861
|
|
20240904,103500,6581511825,3240,3285,3290,3240,5745
|
|
20240904,103400,6562671460,3285,3270,3285,3270,835
|
|
20240904,103300,6559937625,3265,3245,3265,3240,6338
|
|
20240904,103200,6539329115,3240,3240,3240,3240,902
|
|
20240904,103100,6536406635,3240,3220,3240,3220,2666
|
|
20240904,103000,6527805530,3220,3215,3220,3210,2048
|
|
20240904,102900,6521218585,3210,3220,3220,3210,6584
|
|
20240904,102800,6500079160,3220,3215,3225,3210,5039
|
|
20240904,102700,6483893915,3215,3225,3225,3210,7177
|
|
20240904,102600,6460816890,3240,3230,3240,3220,1854
|
|
20240904,102500,6454832120,3230,3230,3230,3215,1719
|
|
20240904,102400,6449294275,3230,3240,3240,3225,3207
|
|
20240904,102300,6438928695,3240,3245,3245,3240,1242
|
|
20240904,102200,6434904425,3250,3235,3250,3230,666
|
|
20240904,102100,6432746455,3250,3255,3255,3215,11915
|
|
20240904,102000,6394269855,3255,3280,3280,3255,1426
|
|
20240904,101900,6389618430,3285,3300,3300,3280,4032
|
|
20240904,101800,6376374220,3290,3295,3300,3290,1682
|
|
20240904,101700,6370835440,3290,3300,3300,3290,934
|
|
20240904,101600,6367756930,3300,3290,3305,3290,2377
|
|
20240904,101500,6359914395,3295,3295,3305,3295,834
|
|
20240904,101400,6357164070,3295,3295,3295,3295,2491
|
|
20240904,101300,6348956225,3295,3305,3305,3290,2337
|
|
20240904,101200,6341251655,3305,3285,3305,3285,7954
|
|
20240904,101100,6315004585,3280,3285,3285,3275,5244
|
|
20240904,101000,6297789055,3280,3270,3280,3255,2236
|
|
20240904,100900,6290465670,3270,3250,3270,3250,3301
|
|
20240904,100800,6279715200,3255,3255,3265,3255,1222
|
|
20240904,100700,6275737300,3255,3270,3270,3255,649
|
|
20240904,100600,6273622945,3270,3270,3270,3255,489
|
|
20240904,100500,6272026075,3270,3270,3270,3255,2104
|
|
20240904,100400,6265148085,3270,3255,3270,3255,2415
|
|
20240904,100300,6257274585,3250,3255,3255,3240,2268
|
|
20240904,100200,6249919240,3255,3255,3265,3235,3431
|
|
20240904,100100,6238767920,3255,3255,3265,3250,2477
|
|
20240904,100000,6230696235,3250,3275,3275,3235,3905
|
|
20240904,095900,6217995000,3260,3270,3275,3260,910
|
|
20240904,095800,6215025990,3280,3275,3280,3265,2562
|
|
20240904,095700,6206647565,3275,3295,3295,3275,3445
|
|
20240904,095600,6195325800,3295,3280,3300,3270,2311
|
|
20240904,095500,6187734700,3280,3295,3295,3265,9160
|
|
20240904,095400,6157667880,3300,3260,3300,3235,18433
|
|
20240904,095300,6097314615,3260,3310,3310,3220,58943
|
|
20240904,095200,5904991735,3300,3315,3330,3295,30241
|
|
20240904,095100,5805061165,3315,3375,3375,3300,23103
|
|
20240904,095000,5728156305,3355,3355,3375,3355,9455
|
|
20240904,094900,5696345485,3365,3345,3365,3345,4810
|
|
20240904,094800,5680213975,3345,3320,3355,3320,7165
|
|
20240904,094700,5656282480,3320,3360,3380,3320,33563
|
|
20240904,094600,5544377045,3380,3375,3380,3350,12172
|
|
20240904,094500,5503465195,3370,3360,3380,3355,12631
|
|
20240904,094400,5460962870,3355,3355,3365,3355,6730
|
|
20240904,094300,5438376550,3355,3365,3375,3355,11158
|
|
20240904,094200,5400858425,3375,3380,3385,3365,7699
|
|
20240904,094100,5374886535,3385,3415,3415,3385,6416
|
|
20240904,094000,5353119845,3420,3410,3420,3375,25608
|
|
20240904,093900,5266035485,3405,3400,3435,3395,24395
|
|
20240904,093800,5182297825,3400,3430,3435,3395,23140
|
|
20240904,093700,5103224675,3430,3415,3430,3400,21694
|
|
20240904,093600,5028936810,3420,3410,3435,3390,46500
|
|
20240904,093500,4870099505,3410,3390,3410,3375,10636
|
|
20240904,093400,4834015955,3375,3400,3410,3370,19790
|
|
20240904,093300,4767077265,3405,3405,3430,3370,41464
|
|
20240904,093200,4625722985,3405,3390,3420,3385,9230
|
|
20240904,093100,4594338405,3390,3385,3390,3365,20345
|
|
20240904,093000,4525746410,3395,3415,3440,3380,38668
|
|
20240904,092900,4394013140,3415,3445,3450,3410,40083
|
|
20240904,092800,4256286705,3445,3420,3455,3395,108188
|
|
20240904,092700,3884257080,3430,3380,3440,3380,96436
|
|
20240904,092600,3554430600,3390,3375,3395,3365,31117
|
|
20240904,092500,3449312030,3375,3350,3385,3340,13384
|
|
20240904,092400,3404328980,3325,3380,3385,3325,12665
|
|
20240904,092300,3361808560,3380,3360,3390,3335,19543
|
|
20240904,092200,3296034450,3335,3375,3385,3335,23765
|
|
20240904,092100,3216200325,3375,3400,3420,3370,55399
|
|
20240904,092000,3027868750,3395,3400,3425,3380,39485
|
|
20240904,091900,2893556295,3400,3410,3435,3375,42690
|
|
20240904,091800,2748079910,3405,3365,3430,3315,165214
|
|
20240904,091700,2190511215,3365,3365,3365,3365,0
|
|
20240904,091600,2190511215,3365,3340,3365,3340,76895
|
|
20240904,091500,1932191425,3340,3340,3340,3310,6692
|
|
20240904,091400,1909901450,3340,3330,3350,3310,53907
|
|
20240904,091300,1730540025,3330,3345,3355,3325,24689
|
|
20240904,091200,1647997785,3345,3320,3365,3295,92021
|
|
20240904,091100,1340255070,3320,3285,3325,3260,86432
|
|
20240904,091000,1055166325,3285,3245,3285,3240,44101
|
|
20240904,090900,911127940,3245,3220,3245,3220,21906
|
|
20240904,090800,840328275,3225,3225,3230,3170,40239
|
|
20240904,090700,711423170,3235,3250,3260,3220,43900
|
|
20240904,090600,568829175,3250,3220,3260,3215,45558
|
|
20240904,090500,421479360,3220,3170,3230,3170,49644
|
|
20240904,090400,262091595,3170,3160,3170,3150,28217
|
|
20240904,090300,173104325,3160,3145,3165,3145,5766
|
|
20240904,090200,154892730,3125,3130,3170,3115,24014
|
|
20240904,090100,79312815,3115,3060,3115,3060,7615
|
|
20240904,090000,55745010,3040,3060,3065,3020,18285
|