610 lines
31 KiB
CSV
610 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,190700,13073982280,3400,3400,3400,3400,25852
|
|
20240905,190600,13073982280,3400,3400,3400,3400,0
|
|
20240905,190500,13073982280,3400,3400,3400,3400,0
|
|
20240905,190400,13073982280,3400,3400,3400,3400,0
|
|
20240905,190300,13073982280,3400,3400,3400,3400,0
|
|
20240905,190200,13073982280,3400,3400,3400,3400,0
|
|
20240905,190100,13073982280,3400,3400,3400,3400,0
|
|
20240905,190000,13073982280,3400,3400,3400,3400,0
|
|
20240905,185900,13073982280,3400,3400,3400,3400,0
|
|
20240905,185800,13073982280,3400,3400,3400,3400,0
|
|
20240905,185700,13073982280,3400,3400,3400,3400,0
|
|
20240905,185600,13073982280,3400,3400,3400,3400,0
|
|
20240905,185500,13073982280,3400,3400,3400,3400,0
|
|
20240905,185400,13073982280,3400,3400,3400,3400,0
|
|
20240905,185300,13073982280,3400,3400,3400,3400,0
|
|
20240905,185200,13073982280,3400,3400,3400,3400,0
|
|
20240905,185100,13073982280,3400,3400,3400,3400,0
|
|
20240905,185000,13073982280,3400,3400,3400,3400,0
|
|
20240905,184900,13073982280,3400,3400,3400,3400,0
|
|
20240905,184800,13073982280,3400,3400,3400,3400,0
|
|
20240905,184700,13073982280,3400,3400,3400,3400,0
|
|
20240905,184600,13073982280,3400,3400,3400,3400,0
|
|
20240905,184500,13073982280,3400,3400,3400,3400,0
|
|
20240905,184400,13073982280,3400,3400,3400,3400,0
|
|
20240905,184300,13073982280,3400,3400,3400,3400,0
|
|
20240905,184200,13073982280,3400,3400,3400,3400,0
|
|
20240905,184100,13073982280,3400,3400,3400,3400,0
|
|
20240905,184000,13073982280,3400,3400,3400,3400,0
|
|
20240905,183900,13073982280,3400,3400,3400,3400,0
|
|
20240905,183800,13073982280,3400,3400,3400,3400,0
|
|
20240905,183700,13073982280,3400,3400,3400,3400,25852
|
|
20240905,183600,13073982280,3400,3400,3400,3400,0
|
|
20240905,183500,13073982280,3400,3400,3400,3400,0
|
|
20240905,183400,13073982280,3400,3400,3400,3400,0
|
|
20240905,183300,13073982280,3400,3400,3400,3400,0
|
|
20240905,183200,13073982280,3400,3400,3400,3400,0
|
|
20240905,183100,13073982280,3400,3400,3400,3400,0
|
|
20240905,183000,13073982280,3400,3400,3400,3400,0
|
|
20240905,182900,13073982280,3400,3400,3400,3400,0
|
|
20240905,182800,13073982280,3400,3400,3400,3400,0
|
|
20240905,182700,13073982280,3400,3400,3400,3400,0
|
|
20240905,182600,13073982280,3400,3400,3400,3400,0
|
|
20240905,182500,13073982280,3400,3400,3400,3400,0
|
|
20240905,182400,13073982280,3400,3400,3400,3400,0
|
|
20240905,182300,13073982280,3400,3400,3400,3400,0
|
|
20240905,182200,13073982280,3400,3400,3400,3400,0
|
|
20240905,182100,13073982280,3400,3400,3400,3400,0
|
|
20240905,182000,13073982280,3400,3400,3400,3400,0
|
|
20240905,181900,13073982280,3400,3400,3400,3400,0
|
|
20240905,181800,13073982280,3400,3400,3400,3400,0
|
|
20240905,181700,13073982280,3400,3400,3400,3400,0
|
|
20240905,181600,13073982280,3400,3400,3400,3400,0
|
|
20240905,181500,13073982280,3400,3400,3400,3400,0
|
|
20240905,181400,13073982280,3400,3400,3400,3400,0
|
|
20240905,181300,13073982280,3400,3400,3400,3400,0
|
|
20240905,181200,13073982280,3400,3400,3400,3400,0
|
|
20240905,181100,13073982280,3400,3400,3400,3400,0
|
|
20240905,181000,13073982280,3400,3400,3400,3400,0
|
|
20240905,180900,13073982280,3400,3400,3400,3400,0
|
|
20240905,180800,13073982280,3400,3400,3400,3400,0
|
|
20240905,180700,13073982280,3400,3400,3400,3400,25852
|
|
20240905,180600,13073982280,3400,3400,3400,3400,0
|
|
20240905,180500,13073982280,3400,3400,3400,3400,0
|
|
20240905,180400,13073982280,3400,3400,3400,3400,0
|
|
20240905,180300,13073982280,3400,3400,3400,3400,0
|
|
20240905,180200,13073982280,3400,3400,3400,3400,0
|
|
20240905,180100,13073982280,3400,3400,3400,3400,0
|
|
20240905,180000,13073982280,3400,3400,3400,3400,0
|
|
20240905,175900,13073982280,3400,3400,3400,3400,0
|
|
20240905,175800,13073982280,3400,3400,3400,3400,0
|
|
20240905,175700,13073982280,3400,3400,3400,3400,0
|
|
20240905,175600,13073982280,3400,3400,3400,3400,0
|
|
20240905,175500,13073982280,3400,3400,3400,3400,0
|
|
20240905,175400,13073982280,3400,3400,3400,3400,0
|
|
20240905,175300,13073982280,3400,3400,3400,3400,0
|
|
20240905,175200,13073982280,3400,3400,3400,3400,0
|
|
20240905,175100,13073982280,3400,3400,3400,3400,0
|
|
20240905,175000,13073982280,3400,3400,3400,3400,0
|
|
20240905,174900,13073982280,3400,3400,3400,3400,0
|
|
20240905,174800,13073982280,3400,3400,3400,3400,0
|
|
20240905,174700,13073982280,3400,3400,3400,3400,0
|
|
20240905,174600,13073982280,3400,3400,3400,3400,0
|
|
20240905,174500,13073982280,3400,3400,3400,3400,0
|
|
20240905,174400,13073982280,3400,3400,3400,3400,0
|
|
20240905,174300,13073982280,3400,3400,3400,3400,0
|
|
20240905,174200,13073982280,3400,3400,3400,3400,0
|
|
20240905,174100,13073982280,3400,3400,3400,3400,0
|
|
20240905,174000,13073982280,3400,3400,3400,3400,0
|
|
20240905,173900,13073982280,3400,3400,3400,3400,0
|
|
20240905,173800,13073982280,3400,3400,3400,3400,0
|
|
20240905,173700,13073982280,3400,3400,3400,3400,25852
|
|
20240905,173600,13073982280,3400,3400,3400,3400,0
|
|
20240905,173500,13073982280,3400,3400,3400,3400,0
|
|
20240905,173400,13073982280,3400,3400,3400,3400,0
|
|
20240905,173300,13073982280,3400,3400,3400,3400,0
|
|
20240905,173200,13073982280,3400,3400,3400,3400,0
|
|
20240905,173100,13073982280,3400,3400,3400,3400,0
|
|
20240905,173000,13073982280,3400,3400,3400,3400,0
|
|
20240905,172900,13073982280,3400,3400,3400,3400,0
|
|
20240905,172800,13073982280,3400,3400,3400,3400,0
|
|
20240905,172700,13073982280,3400,3400,3400,3400,0
|
|
20240905,172600,13073982280,3400,3400,3400,3400,0
|
|
20240905,172500,13073982280,3400,3400,3400,3400,0
|
|
20240905,172400,13073982280,3400,3400,3400,3400,0
|
|
20240905,172300,13073982280,3400,3400,3400,3400,0
|
|
20240905,172200,13073982280,3400,3400,3400,3400,0
|
|
20240905,172100,13073982280,3400,3400,3400,3400,0
|
|
20240905,172000,13073982280,3400,3400,3400,3400,0
|
|
20240905,171900,13073982280,3400,3400,3400,3400,0
|
|
20240905,171800,13073982280,3400,3400,3400,3400,0
|
|
20240905,171700,13073982280,3400,3400,3400,3400,0
|
|
20240905,171600,13073982280,3400,3400,3400,3400,0
|
|
20240905,171500,13073982280,3400,3400,3400,3400,0
|
|
20240905,171400,13073982280,3400,3400,3400,3400,0
|
|
20240905,171300,13073982280,3400,3400,3400,3400,0
|
|
20240905,171200,13073982280,3400,3400,3400,3400,0
|
|
20240905,171100,13073982280,3400,3400,3400,3400,0
|
|
20240905,171000,13073982280,3400,3400,3400,3400,0
|
|
20240905,170900,13073982280,3400,3400,3400,3400,0
|
|
20240905,170800,13073982280,3400,3400,3400,3400,0
|
|
20240905,170700,13073982280,3400,3400,3400,3400,25852
|
|
20240905,170600,13073982280,3400,3400,3400,3400,0
|
|
20240905,170500,13073982280,3400,3400,3400,3400,0
|
|
20240905,170400,13073982280,3400,3400,3400,3400,0
|
|
20240905,170300,13073982280,3400,3400,3400,3400,0
|
|
20240905,170200,13073982280,3400,3400,3400,3400,0
|
|
20240905,170100,13073982280,3400,3400,3400,3400,0
|
|
20240905,170000,13073982280,3400,3400,3400,3400,0
|
|
20240905,165900,13073982280,3400,3400,3400,3400,0
|
|
20240905,165800,13073982280,3400,3400,3400,3400,0
|
|
20240905,165700,13073982280,3400,3400,3400,3400,0
|
|
20240905,165600,13073982280,3400,3400,3400,3400,0
|
|
20240905,165500,13073982280,3400,3400,3400,3400,0
|
|
20240905,165400,13073982280,3400,3400,3400,3400,0
|
|
20240905,165300,13073982280,3400,3400,3400,3400,0
|
|
20240905,165200,13073982280,3400,3400,3400,3400,0
|
|
20240905,165100,13073982280,3400,3400,3400,3400,0
|
|
20240905,165000,13073982280,3400,3400,3400,3400,0
|
|
20240905,164900,13073982280,3400,3400,3400,3400,0
|
|
20240905,164800,13073982280,3400,3400,3400,3400,0
|
|
20240905,164700,13073982280,3400,3400,3400,3400,0
|
|
20240905,164600,13073982280,3400,3400,3400,3400,0
|
|
20240905,164500,13073982280,3400,3400,3400,3400,0
|
|
20240905,164400,13073982280,3400,3400,3400,3400,0
|
|
20240905,164300,13073982280,3400,3400,3400,3400,0
|
|
20240905,164200,13073982280,3400,3400,3400,3400,0
|
|
20240905,164100,13073982280,3400,3400,3400,3400,0
|
|
20240905,164000,13073982280,3400,3400,3400,3400,0
|
|
20240905,163900,13073982280,3400,3400,3400,3400,0
|
|
20240905,163800,13073982280,3400,3400,3400,3400,0
|
|
20240905,163700,13073982280,3400,3400,3400,3400,25852
|
|
20240905,163600,13073982280,3400,3400,3400,3400,0
|
|
20240905,163500,13073982280,3400,3400,3400,3400,0
|
|
20240905,163400,13073982280,3400,3400,3400,3400,0
|
|
20240905,163300,13073982280,3400,3400,3400,3400,0
|
|
20240905,163200,13073982280,3400,3400,3400,3400,0
|
|
20240905,163100,13073982280,3400,3400,3400,3400,0
|
|
20240905,163000,13073982280,3400,3400,3400,3400,0
|
|
20240905,162900,13073982280,3400,3400,3400,3400,0
|
|
20240905,162800,13073982280,3400,3400,3400,3400,0
|
|
20240905,162700,13073982280,3400,3400,3400,3400,0
|
|
20240905,162600,13073982280,3400,3400,3400,3400,0
|
|
20240905,162500,13073982280,3400,3400,3400,3400,0
|
|
20240905,162400,13073982280,3400,3400,3400,3400,0
|
|
20240905,162300,13073982280,3400,3400,3400,3400,0
|
|
20240905,162200,13073982280,3400,3400,3400,3400,0
|
|
20240905,162100,13073982280,3400,3400,3400,3400,0
|
|
20240905,162000,13073982280,3400,3400,3400,3400,0
|
|
20240905,161900,13073982280,3400,3400,3400,3400,0
|
|
20240905,161800,13073982280,3400,3400,3400,3400,0
|
|
20240905,161700,13073982280,3400,3400,3400,3400,0
|
|
20240905,161600,13073982280,3400,3400,3400,3400,0
|
|
20240905,161500,13073982280,3400,3400,3400,3400,0
|
|
20240905,161400,13073982280,3400,3400,3400,3400,0
|
|
20240905,161300,13073982280,3400,3400,3400,3400,0
|
|
20240905,161200,13073982280,3400,3400,3400,3400,0
|
|
20240905,161100,13073982280,3400,3400,3400,3400,0
|
|
20240905,161000,13073982280,3400,3400,3400,3400,0
|
|
20240905,160900,13073982280,3400,3400,3400,3400,0
|
|
20240905,160800,13073982280,3400,3400,3400,3400,0
|
|
20240905,160700,13073982280,3400,3400,3400,3400,25852
|
|
20240905,160600,13073982280,3400,3400,3400,3400,0
|
|
20240905,160500,13073982280,3400,3400,3400,3400,0
|
|
20240905,160400,13073982280,3400,3400,3400,3400,0
|
|
20240905,160300,13073982280,3400,3400,3400,3400,0
|
|
20240905,160200,13073982280,3400,3400,3400,3400,0
|
|
20240905,160100,13073982280,3400,3400,3400,3400,0
|
|
20240905,160000,13073982280,3400,3400,3400,3400,0
|
|
20240905,155900,13073982280,3400,3400,3400,3400,0
|
|
20240905,155800,13073982280,3400,3400,3400,3400,0
|
|
20240905,155700,13073982280,3400,3400,3400,3400,0
|
|
20240905,155600,13073982280,3400,3400,3400,3400,0
|
|
20240905,155500,13073982280,3400,3400,3400,3400,0
|
|
20240905,155400,13073982280,3400,3400,3400,3400,0
|
|
20240905,155300,13073982280,3400,3400,3400,3400,0
|
|
20240905,155200,13073982280,3400,3400,3400,3400,0
|
|
20240905,155100,13073982280,3400,3400,3400,3400,0
|
|
20240905,155000,13073982280,3400,3400,3400,3400,0
|
|
20240905,154900,13073982280,3400,3400,3400,3400,0
|
|
20240905,154800,13073982280,3400,3400,3400,3400,0
|
|
20240905,154700,13073982280,3400,3400,3400,3400,0
|
|
20240905,154600,13073982280,3400,3400,3400,3400,0
|
|
20240905,154500,13073982280,3400,3400,3400,3400,0
|
|
20240905,154400,13073982280,3400,3400,3400,3400,0
|
|
20240905,154300,13073982280,3400,3400,3400,3400,0
|
|
20240905,154200,13073982280,3400,3400,3400,3400,0
|
|
20240905,154100,13073982280,3400,3400,3400,3400,0
|
|
20240905,154000,13073982280,3400,3400,3400,3400,0
|
|
20240905,153900,13073982280,3400,3400,3400,3400,0
|
|
20240905,153800,13073982280,3400,3400,3400,3400,0
|
|
20240905,153700,13073982280,3400,3400,3400,3400,25852
|
|
20240905,153600,13073982280,3400,3400,3400,3400,0
|
|
20240905,153500,13073982280,3400,3400,3400,3400,0
|
|
20240905,153400,13073982280,3400,3400,3400,3400,0
|
|
20240905,153300,13073982280,3400,3400,3400,3400,0
|
|
20240905,153200,13073982280,3400,3400,3400,3400,0
|
|
20240905,153100,13073982280,3400,3400,3400,3400,0
|
|
20240905,153000,13073982280,3400,3400,3400,3400,25852
|
|
20240905,152900,12986085480,3390,3390,3390,3390,0
|
|
20240905,152800,12986085480,3390,3390,3390,3390,0
|
|
20240905,152700,12986085480,3390,3390,3390,3390,0
|
|
20240905,152600,12986085480,3390,3390,3390,3390,0
|
|
20240905,152500,12986085480,3390,3390,3390,3390,0
|
|
20240905,152400,12986085480,3390,3390,3390,3390,0
|
|
20240905,152300,12986085480,3390,3390,3390,3390,0
|
|
20240905,152200,12986085480,3390,3390,3390,3390,0
|
|
20240905,152100,12986085480,3390,3390,3390,3390,0
|
|
20240905,152000,12986085480,3390,3390,3390,3390,0
|
|
20240905,151900,12986085480,3390,3380,3390,3360,7184
|
|
20240905,151800,12961788005,3380,3370,3390,3360,4945
|
|
20240905,151700,12945121185,3370,3395,3395,3370,4435
|
|
20240905,151600,12930149675,3395,3380,3400,3370,9924
|
|
20240905,151500,12896522845,3380,3385,3390,3365,10455
|
|
20240905,151400,12861173030,3385,3395,3395,3370,8062
|
|
20240905,151300,12833858110,3395,3430,3435,3380,6173
|
|
20240905,151200,12812746105,3435,3410,3495,3410,77550
|
|
20240905,151100,12544058275,3415,3390,3415,3375,41014
|
|
20240905,151000,12404473205,3395,3355,3395,3340,18675
|
|
20240905,150900,12341606135,3355,3330,3355,3310,4638
|
|
20240905,150800,12326163295,3335,3320,3360,3320,5165
|
|
20240905,150700,12308893935,3345,3305,3355,3305,17210
|
|
20240905,150600,12251509390,3300,3295,3300,3290,2966
|
|
20240905,150500,12241735885,3300,3275,3300,3275,11081
|
|
20240905,150400,12205213670,3260,3260,3260,3255,1251
|
|
20240905,150300,12201139215,3260,3285,3290,3260,2736
|
|
20240905,150200,12192167950,3300,3285,3300,3285,2661
|
|
20240905,150100,12183415200,3285,3275,3285,3275,4824
|
|
20240905,150000,12167590000,3275,3255,3275,3255,1146
|
|
20240905,145900,12163845715,3260,3245,3270,3240,7081
|
|
20240905,145800,12140852910,3240,3245,3245,3230,2390
|
|
20240905,145700,12133114815,3245,3265,3265,3235,10035
|
|
20240905,145600,12100472945,3265,3275,3275,3265,5302
|
|
20240905,145500,12083140935,3275,3280,3280,3275,2905
|
|
20240905,145400,12073626560,3275,3275,3275,3275,200
|
|
20240905,145300,12072971560,3270,3270,3270,3265,1246
|
|
20240905,145200,12068899730,3270,3285,3285,3265,5341
|
|
20240905,145100,12051414010,3285,3285,3285,3280,193
|
|
20240905,145000,12050780010,3280,3275,3280,3270,2946
|
|
20240905,144900,12041132125,3275,3290,3290,3275,5341
|
|
20240905,144800,12023616780,3295,3290,3300,3285,7161
|
|
20240905,144700,12000024565,3290,3290,3290,3285,1574
|
|
20240905,144600,11994846855,3290,3275,3290,3270,1536
|
|
20240905,144500,11989815400,3270,3270,3270,3270,1919
|
|
20240905,144400,11983540270,3270,3285,3285,3270,5306
|
|
20240905,144300,11966138905,3285,3285,3285,3285,218
|
|
20240905,144200,11965422775,3285,3285,3285,3285,269
|
|
20240905,144100,11964539110,3285,3290,3295,3285,1546
|
|
20240905,144000,11959454135,3290,3280,3295,3280,1196
|
|
20240905,143900,11955521275,3270,3280,3280,3270,4123
|
|
20240905,143800,11942024700,3280,3305,3305,3275,6299
|
|
20240905,143700,11921311485,3305,3305,3305,3305,121
|
|
20240905,143600,11920911580,3305,3305,3305,3305,1650
|
|
20240905,143500,11915458330,3305,3305,3305,3305,569
|
|
20240905,143400,11913577785,3305,3305,3305,3300,810
|
|
20240905,143300,11910901785,3305,3305,3305,3305,4469
|
|
20240905,143200,11896131740,3300,3295,3300,3290,2444
|
|
20240905,143100,11888078335,3285,3290,3290,3275,16285
|
|
20240905,143000,11834599600,3290,3305,3305,3285,7387
|
|
20240905,142900,11810266240,3305,3300,3305,3295,1903
|
|
20240905,142800,11803986915,3300,3315,3330,3300,5505
|
|
20240905,142700,11785777590,3315,3295,3320,3295,7874
|
|
20240905,142600,11759798345,3290,3275,3290,3275,12147
|
|
20240905,142500,11719898950,3275,3325,3325,3275,24709
|
|
20240905,142400,11638348355,3310,3325,3330,3310,4722
|
|
20240905,142300,11622678265,3330,3350,3350,3330,1636
|
|
20240905,142200,11617223505,3330,3335,3350,3330,3563
|
|
20240905,142100,11605353260,3335,3350,3350,3335,1503
|
|
20240905,142000,11600336870,3350,3330,3350,3330,501
|
|
20240905,141900,11598668520,3325,3325,3350,3325,3475
|
|
20240905,141800,11587111645,3325,3370,3370,3325,50807
|
|
20240905,141700,11417856925,3380,3380,3380,3380,7
|
|
20240905,141600,11417833265,3380,3380,3380,3380,1211
|
|
20240905,141500,11413740085,3380,3380,3380,3380,45
|
|
20240905,141400,11413587985,3380,3380,3380,3380,109
|
|
20240905,141300,11413219565,3380,3370,3380,3370,829
|
|
20240905,141200,11410424955,3365,3365,3365,3365,1057
|
|
20240905,141100,11406868150,3365,3360,3365,3350,2594
|
|
20240905,141000,11398166305,3360,3350,3360,3340,6169
|
|
20240905,140900,11377525635,3345,3350,3350,3345,1508
|
|
20240905,140800,11372476055,3350,3345,3350,3340,4101
|
|
20240905,140700,11358770340,3340,3360,3360,3340,8571
|
|
20240905,140600,11330091840,3370,3365,3370,3360,32
|
|
20240905,140500,11329984305,3365,3350,3365,3350,660
|
|
20240905,140400,11327767410,3350,3350,3350,3350,361
|
|
20240905,140300,11326558060,3350,3365,3365,3350,15535
|
|
20240905,140200,11274446725,3365,3360,3365,3360,3238
|
|
20240905,140100,11263566595,3360,3370,3370,3360,2252
|
|
20240905,140000,11255993280,3370,3365,3370,3365,163
|
|
20240905,135900,11255444725,3365,3365,3365,3365,3
|
|
20240905,135800,11255434630,3365,3365,3365,3365,1497
|
|
20240905,135700,11250397225,3365,3370,3370,3365,839
|
|
20240905,135600,11247573740,3370,3370,3370,3370,504
|
|
20240905,135500,11245875260,3370,3370,3370,3370,2
|
|
20240905,135400,11245868520,3370,3365,3370,3365,1845
|
|
20240905,135300,11239654040,3365,3375,3375,3365,2208
|
|
20240905,135200,11232213525,3395,3395,3395,3395,158
|
|
20240905,135100,11231677115,3395,3390,3400,3370,2790
|
|
20240905,135000,11222222965,3385,3385,3385,3385,28
|
|
20240905,134900,11222128185,3390,3390,3390,3390,7
|
|
20240905,134800,11222104455,3395,3395,3395,3395,0
|
|
20240905,134700,11222104455,3395,3395,3395,3395,0
|
|
20240905,134600,11222104455,3395,3380,3395,3380,1675
|
|
20240905,134500,11216442940,3400,3400,3400,3400,394
|
|
20240905,134400,11215103340,3400,3400,3400,3400,1501
|
|
20240905,134300,11209999940,3400,3395,3400,3395,3938
|
|
20240905,134200,11196619330,3395,3365,3395,3365,16589
|
|
20240905,134100,11140593770,3365,3375,3375,3365,4101
|
|
20240905,134000,11126785005,3375,3375,3375,3370,4186
|
|
20240905,133900,11112663405,3380,3380,3380,3380,1023
|
|
20240905,133800,11109205665,3375,3390,3390,3375,6566
|
|
20240905,133700,11086988945,3390,3395,3400,3390,2760
|
|
20240905,133600,11077622840,3400,3405,3405,3400,17976
|
|
20240905,133500,11016500370,3405,3420,3420,3405,3856
|
|
20240905,133400,11003342830,3420,3420,3420,3420,301
|
|
20240905,133300,11002313410,3415,3425,3425,3415,2437
|
|
20240905,133200,10993977145,3425,3425,3425,3425,519
|
|
20240905,133100,10992199570,3430,3420,3430,3420,5688
|
|
20240905,133000,10972697640,3420,3425,3425,3420,1656
|
|
20240905,132900,10967026340,3415,3430,3430,3415,7299
|
|
20240905,132800,10942049545,3430,3430,3430,3430,22
|
|
20240905,132700,10941974085,3440,3440,3440,3430,250
|
|
20240905,132600,10941116475,3445,3440,3445,3440,1048
|
|
20240905,132500,10937509575,3430,3440,3445,3430,3314
|
|
20240905,132400,10926120010,3430,3440,3450,3430,4609
|
|
20240905,132300,10910233105,3440,3445,3465,3435,32419
|
|
20240905,132200,10798369365,3445,3430,3450,3430,9384
|
|
20240905,132100,10766136475,3425,3405,3425,3405,10132
|
|
20240905,132000,10731525510,3405,3405,3405,3405,551
|
|
20240905,131900,10729649355,3405,3405,3405,3405,446
|
|
20240905,131800,10728130725,3400,3395,3405,3395,3068
|
|
20240905,131700,10717702910,3390,3395,3395,3390,549
|
|
20240905,131600,10715841780,3390,3395,3395,3390,5274
|
|
20240905,131500,10697951550,3390,3390,3390,3390,100
|
|
20240905,131400,10697612550,3390,3390,3390,3390,454
|
|
20240905,131300,10696073490,3390,3390,3390,3390,0
|
|
20240905,131200,10696073490,3390,3370,3390,3370,2196
|
|
20240905,131100,10688661615,3370,3390,3390,3370,17431
|
|
20240905,131000,10629819155,3390,3395,3395,3390,1944
|
|
20240905,130900,10623228740,3395,3395,3395,3390,6059
|
|
20240905,130800,10602681970,3400,3390,3400,3390,2584
|
|
20240905,130700,10593901710,3395,3400,3400,3395,129
|
|
20240905,130600,10593463695,3390,3390,3405,3390,1197
|
|
20240905,130500,10589401700,3390,3410,3410,3385,6897
|
|
20240905,130400,10566036670,3390,3395,3400,3390,4701
|
|
20240905,130300,10550083825,3390,3395,3410,3390,1556
|
|
20240905,130200,10544792725,3410,3415,3415,3390,14972
|
|
20240905,130100,10493856035,3415,3420,3420,3415,7325
|
|
20240905,130000,10468822280,3425,3425,3425,3425,656
|
|
20240905,125900,10466575480,3425,3440,3440,3425,3847
|
|
20240905,125800,10453362355,3440,3460,3460,3440,4789
|
|
20240905,125700,10436862495,3460,3470,3470,3455,2072
|
|
20240905,125600,10429690890,3470,3460,3475,3460,19591
|
|
20240905,125500,10361711925,3460,3460,3470,3450,8963
|
|
20240905,125400,10330680305,3460,3455,3465,3455,4837
|
|
20240905,125300,10313942165,3455,3450,3460,3440,6940
|
|
20240905,125200,10289954490,3450,3435,3455,3435,17754
|
|
20240905,125100,10228739125,3435,3430,3440,3425,4141
|
|
20240905,125000,10214529085,3430,3430,3435,3430,1067
|
|
20240905,124900,10210869270,3430,3430,3435,3430,3523
|
|
20240905,124800,10198783570,3430,3420,3430,3420,4209
|
|
20240905,124700,10184384690,3420,3410,3420,3410,3168
|
|
20240905,124600,10173569245,3410,3410,3410,3410,0
|
|
20240905,124500,10173569245,3410,3400,3410,3400,3443
|
|
20240905,124400,10161835345,3400,3400,3400,3400,374
|
|
20240905,124300,10160563745,3400,3400,3400,3400,1947
|
|
20240905,124200,10153943945,3395,3395,3395,3395,1074
|
|
20240905,124100,10150297715,3400,3390,3400,3390,2409
|
|
20240905,124000,10142108855,3390,3390,3390,3390,83
|
|
20240905,123900,10141827485,3385,3390,3390,3385,362
|
|
20240905,123800,10140601710,3385,3390,3390,3385,1630
|
|
20240905,123700,10135083615,3390,3395,3395,3390,550
|
|
20240905,123600,10133218285,3390,3390,3390,3390,1
|
|
20240905,123500,10133214895,3385,3385,3385,3385,100
|
|
20240905,123400,10132876395,3385,3385,3385,3385,2
|
|
20240905,123300,10132869625,3380,3380,3380,3380,0
|
|
20240905,123200,10132869625,3380,3400,3400,3380,646
|
|
20240905,123100,10130673245,3400,3390,3400,3380,6189
|
|
20240905,123000,10109733600,3390,3395,3395,3390,1311
|
|
20240905,122900,10105282810,3400,3405,3410,3400,4747
|
|
20240905,122800,10089096825,3405,3405,3405,3395,1046
|
|
20240905,122700,10085535205,3410,3400,3410,3395,9613
|
|
20240905,122600,10052839875,3400,3400,3405,3400,2186
|
|
20240905,122500,10045406665,3395,3400,3405,3390,2506
|
|
20240905,122400,10036888910,3405,3400,3405,3400,2115
|
|
20240905,122300,10029692205,3405,3405,3405,3405,156
|
|
20240905,122200,10029161025,3405,3405,3405,3405,1417
|
|
20240905,122100,10024336140,3405,3405,3405,3400,643
|
|
20240905,122000,10022146775,3405,3405,3405,3405,3788
|
|
20240905,121900,10009248635,3405,3410,3410,3405,1993
|
|
20240905,121800,10002453305,3410,3410,3410,3410,126
|
|
20240905,121700,10002023645,3415,3415,3415,3415,507
|
|
20240905,121600,10000292240,3420,3420,3420,3420,0
|
|
20240905,121500,10000292240,3420,3420,3420,3420,14
|
|
20240905,121400,10000244360,3405,3405,3405,3405,7
|
|
20240905,121300,10000220525,3405,3410,3410,3405,339
|
|
20240905,121200,9999064770,3420,3420,3420,3410,314
|
|
20240905,121100,9997993890,3415,3410,3415,3410,1044
|
|
20240905,121000,9994433845,3410,3415,3420,3410,1435
|
|
20240905,120900,9989537810,3420,3420,3420,3420,420
|
|
20240905,120800,9988101410,3420,3420,3420,3410,582
|
|
20240905,120700,9986115970,3420,3420,3420,3410,191
|
|
20240905,120600,9985463740,3410,3420,3420,3410,100
|
|
20240905,120500,9985122040,3425,3425,3425,3425,0
|
|
20240905,120400,9985122040,3425,3425,3425,3425,1
|
|
20240905,120300,9985118615,3425,3430,3430,3425,2340
|
|
20240905,120200,9977100050,3430,3400,3430,3400,16150
|
|
20240905,120100,9921879085,3400,3400,3400,3385,101
|
|
20240905,120000,9921536180,3400,3405,3405,3375,606
|
|
20240905,115900,9919490105,3400,3395,3400,3395,2000
|
|
20240905,115800,9912690355,3400,3400,3400,3400,1
|
|
20240905,115700,9912686955,3375,3400,3400,3375,1548
|
|
20240905,115600,9907443880,3400,3390,3400,3390,25
|
|
20240905,115500,9907359120,3390,3375,3390,3375,1399
|
|
20240905,115400,9902628510,3390,3390,3390,3390,1
|
|
20240905,115300,9902625120,3390,3390,3390,3390,134
|
|
20240905,115200,9902170860,3390,3375,3390,3375,2193
|
|
20240905,115100,9894766435,3375,3400,3405,3375,13857
|
|
20240905,115000,9847864370,3400,3405,3405,3400,181
|
|
20240905,114900,9847248565,3405,3410,3410,3405,5753
|
|
20240905,114800,9827658105,3410,3410,3410,3410,0
|
|
20240905,114700,9827658105,3410,3410,3410,3410,1063
|
|
20240905,114600,9824033275,3410,3420,3420,3410,2499
|
|
20240905,114500,9815510635,3415,3415,3415,3415,0
|
|
20240905,114400,9815510635,3415,3415,3415,3415,0
|
|
20240905,114300,9815510635,3415,3415,3415,3410,168
|
|
20240905,114200,9814937730,3430,3430,3430,3430,0
|
|
20240905,114100,9814937730,3430,3430,3430,3430,39
|
|
20240905,114000,9814803960,3430,3420,3430,3420,3102
|
|
20240905,113900,9804173300,3420,3405,3420,3405,794
|
|
20240905,113800,9801462965,3405,3405,3410,3405,146
|
|
20240905,113700,9800965825,3405,3405,3405,3405,19
|
|
20240905,113600,9800901130,3415,3405,3415,3405,2765
|
|
20240905,113500,9791483020,3405,3425,3425,3405,2442
|
|
20240905,113400,9783165380,3405,3430,3430,3405,770
|
|
20240905,113300,9780531405,3440,3445,3445,3440,206
|
|
20240905,113200,9779822735,3445,3420,3445,3420,1152
|
|
20240905,113100,9775857720,3445,3420,3450,3420,8492
|
|
20240905,113000,9746614275,3440,3435,3445,3435,7111
|
|
20240905,112900,9722159980,3435,3420,3435,3415,1717
|
|
20240905,112800,9716279555,3420,3400,3420,3400,8602
|
|
20240905,112700,9686958575,3400,3390,3400,3390,4024
|
|
20240905,112600,9673294390,3390,3380,3390,3375,399
|
|
20240905,112500,9671947230,3385,3390,3390,3385,332
|
|
20240905,112400,9670823390,3390,3380,3390,3380,8208
|
|
20240905,112300,9643027200,3380,3380,3380,3370,1858
|
|
20240905,112200,9636756935,3370,3390,3390,3370,120
|
|
20240905,112100,9636350195,3390,3390,3390,3390,50
|
|
20240905,112000,9636180695,3390,3365,3390,3360,5274
|
|
20240905,111900,9618348475,3355,3370,3370,3355,3949
|
|
20240905,111800,9605071260,3370,3365,3370,3365,96
|
|
20240905,111700,9604748205,3370,3370,3370,3370,700
|
|
20240905,111600,9602389205,3370,3365,3370,3360,3174
|
|
20240905,111500,9591708705,3365,3370,3370,3360,2720
|
|
20240905,111400,9582565900,3365,3380,3380,3365,1934
|
|
20240905,111300,9576043255,3380,3385,3385,3380,1507
|
|
20240905,111200,9570949075,3385,3390,3390,3385,664
|
|
20240905,111100,9568700975,3385,3365,3385,3365,3653
|
|
20240905,111000,9556358710,3360,3360,3365,3360,3468
|
|
20240905,110900,9544699125,3365,3360,3365,3360,3831
|
|
20240905,110800,9531816270,3360,3370,3375,3360,1410
|
|
20240905,110700,9527067185,3365,3370,3375,3365,6514
|
|
20240905,110600,9505122470,3370,3410,3410,3370,7736
|
|
20240905,110500,9478996610,3390,3425,3425,3390,26148
|
|
20240905,110400,9390121095,3430,3445,3445,3410,1265
|
|
20240905,110300,9385796635,3430,3450,3455,3430,10479
|
|
20240905,110200,9349746175,3460,3450,3460,3445,13249
|
|
20240905,110100,9303971650,3450,3450,3450,3430,2068
|
|
20240905,110000,9296838240,3455,3455,3455,3455,108
|
|
20240905,105900,9296465100,3455,3455,3455,3455,2814
|
|
20240905,105800,9286742730,3455,3450,3455,3420,6516
|
|
20240905,105700,9264252565,3450,3405,3450,3405,7801
|
|
20240905,105600,9237408800,3440,3405,3440,3405,5601
|
|
20240905,105500,9218188625,3430,3410,3430,3405,2062
|
|
20240905,105400,9211162005,3430,3415,3430,3410,9001
|
|
20240905,105300,9180448545,3430,3415,3430,3415,2401
|
|
20240905,105200,9172213790,3430,3405,3430,3405,3249
|
|
20240905,105100,9161134160,3410,3410,3410,3410,5000
|
|
20240905,105000,9144084160,3410,3405,3410,3405,5261
|
|
20240905,104900,9126170450,3405,3405,3410,3405,2186
|
|
20240905,104800,9118726850,3405,3405,3405,3405,48
|
|
20240905,104700,9118563410,3405,3405,3405,3405,400
|
|
20240905,104600,9117201410,3415,3415,3415,3415,0
|
|
20240905,104500,9117201410,3415,3410,3415,3405,4284
|
|
20240905,104400,9102599120,3410,3410,3410,3410,628
|
|
20240905,104300,9100457640,3405,3405,3410,3405,1597
|
|
20240905,104200,9095019545,3405,3405,3405,3405,396
|
|
20240905,104100,9093671165,3410,3410,3410,3410,1190
|
|
20240905,104000,9089613265,3415,3425,3425,3415,213
|
|
20240905,103900,9088884365,3425,3425,3425,3425,445
|
|
20240905,103800,9087360240,3435,3435,3435,3435,0
|
|
20240905,103700,9087360240,3435,3435,3435,3425,620
|
|
20240905,103600,9085230680,3435,3435,3435,3435,30
|
|
20240905,103500,9085127630,3435,3410,3435,3410,190
|
|
20240905,103400,9084475830,3435,3435,3435,3425,378
|
|
20240905,103300,9083177835,3435,3435,3435,3435,628
|
|
20240905,103200,9081020655,3410,3430,3435,3410,3301
|
|
20240905,103100,9069759195,3430,3420,3430,3415,3846
|
|
20240905,103000,9056618485,3425,3425,3425,3425,461
|
|
20240905,102900,9055039560,3425,3425,3425,3425,67
|
|
20240905,102800,9054810085,3425,3420,3425,3420,309
|
|
20240905,102700,9053752075,3425,3425,3425,3420,5101
|
|
20240905,102600,9036283805,3425,3430,3430,3425,1550
|
|
20240905,102500,9030967405,3430,3435,3440,3430,1925
|
|
20240905,102400,9024363075,3440,3435,3440,3435,612
|
|
20240905,102300,9022258795,3440,3435,3440,3435,75
|
|
20240905,102200,9022000900,3435,3450,3450,3435,1665
|
|
20240905,102100,9016265685,3455,3450,3455,3450,6807
|
|
20240905,102000,8992781355,3445,3440,3450,3440,5259
|
|
20240905,101900,8974658575,3440,3435,3440,3435,4614
|
|
20240905,101800,8958805885,3435,3425,3435,3425,3046
|
|
20240905,101700,8948348800,3425,3415,3425,3415,2862
|
|
20240905,101600,8938553975,3415,3420,3420,3410,667
|
|
20240905,101500,8936273625,3420,3410,3420,3410,2128
|
|
20240905,101400,8929016155,3410,3410,3410,3410,301
|
|
20240905,101300,8927989745,3405,3420,3420,3400,35438
|
|
20240905,101200,8807492855,3400,3405,3415,3400,11575
|
|
20240905,101100,8768032730,3410,3415,3420,3410,2745
|
|
20240905,101000,8758659100,3415,3405,3420,3405,36059
|
|
20240905,100900,8635847270,3410,3420,3425,3410,8358
|
|
20240905,100800,8607334670,3420,3420,3420,3420,3635
|
|
20240905,100700,8594902970,3435,3420,3435,3410,28206
|
|
20240905,100600,8498637885,3420,3420,3450,3415,18484
|
|
20240905,100500,8435225715,3420,3435,3440,3420,1187
|
|
20240905,100400,8431153825,3435,3435,3435,3420,7686
|
|
20240905,100300,8404784270,3435,3440,3440,3430,1543
|
|
20240905,100200,8399484280,3440,3435,3440,3430,1058
|
|
20240905,100100,8395852135,3450,3450,3455,3430,23678
|
|
20240905,100000,8314180695,3440,3445,3470,3430,16492
|
|
20240905,095900,8257097545,3460,3465,3465,3430,2206
|
|
20240905,095800,8249527635,3430,3460,3465,3425,14847
|
|
20240905,095700,8198441040,3455,3465,3465,3440,5822
|
|
20240905,095600,8178372935,3455,3455,3460,3450,3596
|
|
20240905,095500,8165937800,3460,3455,3460,3455,484
|
|
20240905,095400,8164263810,3455,3475,3475,3455,10080
|
|
20240905,095300,8129288570,3470,3470,3470,3470,250
|
|
20240905,095200,8128421070,3475,3475,3485,3470,6288
|
|
20240905,095100,8106585200,3480,3490,3490,3480,2775
|
|
20240905,095000,8096926280,3490,3485,3490,3480,6500
|
|
20240905,094900,8074252145,3480,3470,3485,3470,2494
|
|
20240905,094800,8065580910,3470,3485,3490,3465,7417
|
|
20240905,094700,8039748740,3485,3490,3500,3480,42328
|
|
20240905,094600,7891798180,3490,3480,3490,3480,6994
|
|
20240905,094500,7867408735,3490,3455,3495,3455,28523
|
|
20240905,094400,7768118285,3470,3445,3470,3440,10613
|
|
20240905,094300,7731401650,3455,3445,3460,3435,16903
|
|
20240905,094200,7673161270,3445,3435,3445,3435,5317
|
|
20240905,094100,7654893330,3435,3430,3440,3410,13618
|
|
20240905,094000,7608276565,3435,3450,3450,3425,10083
|
|
20240905,093900,7573584820,3445,3455,3460,3445,7421
|
|
20240905,093800,7547976870,3455,3450,3460,3445,3635
|
|
20240905,093700,7535421435,3450,3450,3455,3445,6392
|
|
20240905,093600,7513370385,3450,3455,3460,3450,1315
|
|
20240905,093500,7508827980,3455,3465,3465,3450,4177
|
|
20240905,093400,7494399260,3470,3460,3470,3455,4673
|
|
20240905,093300,7478233220,3455,3480,3480,3455,2724
|
|
20240905,093200,7468791400,3480,3490,3490,3475,9086
|
|
20240905,093100,7437108465,3480,3440,3490,3440,11119
|
|
20240905,093000,7398497625,3445,3490,3490,3440,10302
|
|
20240905,092900,7362682650,3495,3500,3500,3475,46159
|
|
20240905,092800,7201340670,3480,3465,3500,3465,102495
|
|
20240905,092700,6843766965,3450,3460,3475,3450,11107
|
|
20240905,092600,6805257375,3460,3410,3475,3410,12486
|
|
20240905,092500,6762257355,3405,3385,3485,3380,109305
|
|
20240905,092400,6385036600,3385,3415,3425,3385,20115
|
|
20240905,092300,6316581255,3415,3445,3450,3410,14888
|
|
20240905,092200,6265624500,3445,3425,3460,3420,33173
|
|
20240905,092100,6151465640,3425,3420,3450,3420,9124
|
|
20240905,092000,6120042855,3445,3470,3480,3400,45789
|
|
20240905,091900,5961793235,3470,3450,3470,3440,25999
|
|
20240905,091800,5871813025,3450,3425,3485,3425,75392
|
|
20240905,091700,5610727425,3430,3400,3430,3395,52442
|
|
20240905,091600,5431557420,3400,3370,3405,3370,43326
|
|
20240905,091500,5284810010,3365,3375,3375,3360,20270
|
|
20240905,091400,5216495590,3375,3325,3385,3325,36166
|
|
20240905,091300,5094626310,3345,3365,3365,3310,106166
|
|
20240905,091200,4739509785,3355,3370,3380,3355,25116
|
|
20240905,091100,4654958000,3365,3410,3420,3365,30604
|
|
20240905,091000,4551140435,3405,3380,3420,3355,27252
|
|
20240905,090900,4458687280,3375,3420,3420,3300,105801
|
|
20240905,090800,4101353675,3420,3470,3470,3415,124268
|
|
20240905,090700,3672494825,3485,3510,3535,3465,92703
|
|
20240905,090600,3348456510,3520,3580,3600,3505,111278
|
|
20240905,090500,2950608215,3585,3535,3590,3525,106908
|
|
20240905,090400,2568854960,3535,3535,3555,3515,63461
|
|
20240905,090300,2344330275,3535,3505,3535,3460,137746
|
|
20240905,090200,1861810855,3515,3445,3520,3365,160898
|
|
20240905,090100,1307185900,3460,3465,3500,3440,102535
|
|
20240905,090000,952119475,3490,3530,3560,3400,272170
|