610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,190700,2194857545,3210,3210,3210,3210,12596
|
|
20240906,190600,2194857545,3210,3210,3210,3210,0
|
|
20240906,190500,2194857545,3210,3210,3210,3210,0
|
|
20240906,190400,2194857545,3210,3210,3210,3210,0
|
|
20240906,190300,2194857545,3210,3210,3210,3210,0
|
|
20240906,190200,2194857545,3210,3210,3210,3210,0
|
|
20240906,190100,2194857545,3210,3210,3210,3210,0
|
|
20240906,190000,2194857545,3210,3210,3210,3210,0
|
|
20240906,185900,2194857545,3210,3210,3210,3210,0
|
|
20240906,185800,2194857545,3210,3210,3210,3210,0
|
|
20240906,185700,2194857545,3210,3210,3210,3210,0
|
|
20240906,185600,2194857545,3210,3210,3210,3210,0
|
|
20240906,185500,2194857545,3210,3210,3210,3210,0
|
|
20240906,185400,2194857545,3210,3210,3210,3210,0
|
|
20240906,185300,2194857545,3210,3210,3210,3210,0
|
|
20240906,185200,2194857545,3210,3210,3210,3210,0
|
|
20240906,185100,2194857545,3210,3210,3210,3210,0
|
|
20240906,185000,2194857545,3210,3210,3210,3210,0
|
|
20240906,184900,2194857545,3210,3210,3210,3210,0
|
|
20240906,184800,2194857545,3210,3210,3210,3210,0
|
|
20240906,184700,2194857545,3210,3210,3210,3210,0
|
|
20240906,184600,2194857545,3210,3210,3210,3210,0
|
|
20240906,184500,2194857545,3210,3210,3210,3210,0
|
|
20240906,184400,2194857545,3210,3210,3210,3210,0
|
|
20240906,184300,2194857545,3210,3210,3210,3210,0
|
|
20240906,184200,2194857545,3210,3210,3210,3210,0
|
|
20240906,184100,2194857545,3210,3210,3210,3210,0
|
|
20240906,184000,2194857545,3210,3210,3210,3210,0
|
|
20240906,183900,2194857545,3210,3210,3210,3210,0
|
|
20240906,183800,2194857545,3210,3210,3210,3210,0
|
|
20240906,183700,2194857545,3210,3210,3210,3210,12596
|
|
20240906,183600,2194857545,3210,3210,3210,3210,0
|
|
20240906,183500,2194857545,3210,3210,3210,3210,0
|
|
20240906,183400,2194857545,3210,3210,3210,3210,0
|
|
20240906,183300,2194857545,3210,3210,3210,3210,0
|
|
20240906,183200,2194857545,3210,3210,3210,3210,0
|
|
20240906,183100,2194857545,3210,3210,3210,3210,0
|
|
20240906,183000,2194857545,3210,3210,3210,3210,0
|
|
20240906,182900,2194857545,3210,3210,3210,3210,0
|
|
20240906,182800,2194857545,3210,3210,3210,3210,0
|
|
20240906,182700,2194857545,3210,3210,3210,3210,0
|
|
20240906,182600,2194857545,3210,3210,3210,3210,0
|
|
20240906,182500,2194857545,3210,3210,3210,3210,0
|
|
20240906,182400,2194857545,3210,3210,3210,3210,0
|
|
20240906,182300,2194857545,3210,3210,3210,3210,0
|
|
20240906,182200,2194857545,3210,3210,3210,3210,0
|
|
20240906,182100,2194857545,3210,3210,3210,3210,0
|
|
20240906,182000,2194857545,3210,3210,3210,3210,0
|
|
20240906,181900,2194857545,3210,3210,3210,3210,0
|
|
20240906,181800,2194857545,3210,3210,3210,3210,0
|
|
20240906,181700,2194857545,3210,3210,3210,3210,0
|
|
20240906,181600,2194857545,3210,3210,3210,3210,0
|
|
20240906,181500,2194857545,3210,3210,3210,3210,0
|
|
20240906,181400,2194857545,3210,3210,3210,3210,0
|
|
20240906,181300,2194857545,3210,3210,3210,3210,0
|
|
20240906,181200,2194857545,3210,3210,3210,3210,0
|
|
20240906,181100,2194857545,3210,3210,3210,3210,0
|
|
20240906,181000,2194857545,3210,3210,3210,3210,0
|
|
20240906,180900,2194857545,3210,3210,3210,3210,0
|
|
20240906,180800,2194857545,3210,3210,3210,3210,0
|
|
20240906,180700,2194857545,3210,3210,3210,3210,12596
|
|
20240906,180600,2194857545,3210,3210,3210,3210,0
|
|
20240906,180500,2194857545,3210,3210,3210,3210,0
|
|
20240906,180400,2194857545,3210,3210,3210,3210,0
|
|
20240906,180300,2194857545,3210,3210,3210,3210,0
|
|
20240906,180200,2194857545,3210,3210,3210,3210,0
|
|
20240906,180100,2194857545,3210,3210,3210,3210,0
|
|
20240906,180000,2194857545,3210,3210,3210,3210,0
|
|
20240906,175900,2194857545,3210,3210,3210,3210,0
|
|
20240906,175800,2194857545,3210,3210,3210,3210,0
|
|
20240906,175700,2194857545,3210,3210,3210,3210,0
|
|
20240906,175600,2194857545,3210,3210,3210,3210,0
|
|
20240906,175500,2194857545,3210,3210,3210,3210,0
|
|
20240906,175400,2194857545,3210,3210,3210,3210,0
|
|
20240906,175300,2194857545,3210,3210,3210,3210,0
|
|
20240906,175200,2194857545,3210,3210,3210,3210,0
|
|
20240906,175100,2194857545,3210,3210,3210,3210,0
|
|
20240906,175000,2194857545,3210,3210,3210,3210,0
|
|
20240906,174900,2194857545,3210,3210,3210,3210,0
|
|
20240906,174800,2194857545,3210,3210,3210,3210,0
|
|
20240906,174700,2194857545,3210,3210,3210,3210,0
|
|
20240906,174600,2194857545,3210,3210,3210,3210,0
|
|
20240906,174500,2194857545,3210,3210,3210,3210,0
|
|
20240906,174400,2194857545,3210,3210,3210,3210,0
|
|
20240906,174300,2194857545,3210,3210,3210,3210,0
|
|
20240906,174200,2194857545,3210,3210,3210,3210,0
|
|
20240906,174100,2194857545,3210,3210,3210,3210,0
|
|
20240906,174000,2194857545,3210,3210,3210,3210,0
|
|
20240906,173900,2194857545,3210,3210,3210,3210,0
|
|
20240906,173800,2194857545,3210,3210,3210,3210,0
|
|
20240906,173700,2194857545,3210,3210,3210,3210,12596
|
|
20240906,173600,2194857545,3210,3210,3210,3210,0
|
|
20240906,173500,2194857545,3210,3210,3210,3210,0
|
|
20240906,173400,2194857545,3210,3210,3210,3210,0
|
|
20240906,173300,2194857545,3210,3210,3210,3210,0
|
|
20240906,173200,2194857545,3210,3210,3210,3210,0
|
|
20240906,173100,2194857545,3210,3210,3210,3210,0
|
|
20240906,173000,2194857545,3210,3210,3210,3210,0
|
|
20240906,172900,2194857545,3210,3210,3210,3210,0
|
|
20240906,172800,2194857545,3210,3210,3210,3210,0
|
|
20240906,172700,2194857545,3210,3210,3210,3210,0
|
|
20240906,172600,2194857545,3210,3210,3210,3210,0
|
|
20240906,172500,2194857545,3210,3210,3210,3210,0
|
|
20240906,172400,2194857545,3210,3210,3210,3210,0
|
|
20240906,172300,2194857545,3210,3210,3210,3210,0
|
|
20240906,172200,2194857545,3210,3210,3210,3210,0
|
|
20240906,172100,2194857545,3210,3210,3210,3210,0
|
|
20240906,172000,2194857545,3210,3210,3210,3210,0
|
|
20240906,171900,2194857545,3210,3210,3210,3210,0
|
|
20240906,171800,2194857545,3210,3210,3210,3210,0
|
|
20240906,171700,2194857545,3210,3210,3210,3210,0
|
|
20240906,171600,2194857545,3210,3210,3210,3210,0
|
|
20240906,171500,2194857545,3210,3210,3210,3210,0
|
|
20240906,171400,2194857545,3210,3210,3210,3210,0
|
|
20240906,171300,2194857545,3210,3210,3210,3210,0
|
|
20240906,171200,2194857545,3210,3210,3210,3210,0
|
|
20240906,171100,2194857545,3210,3210,3210,3210,0
|
|
20240906,171000,2194857545,3210,3210,3210,3210,0
|
|
20240906,170900,2194857545,3210,3210,3210,3210,0
|
|
20240906,170800,2194857545,3210,3210,3210,3210,0
|
|
20240906,170700,2194857545,3210,3210,3210,3210,12596
|
|
20240906,170600,2194857545,3210,3210,3210,3210,0
|
|
20240906,170500,2194857545,3210,3210,3210,3210,0
|
|
20240906,170400,2194857545,3210,3210,3210,3210,0
|
|
20240906,170300,2194857545,3210,3210,3210,3210,0
|
|
20240906,170200,2194857545,3210,3210,3210,3210,0
|
|
20240906,170100,2194857545,3210,3210,3210,3210,0
|
|
20240906,170000,2194857545,3210,3210,3210,3210,0
|
|
20240906,165900,2194857545,3210,3210,3210,3210,0
|
|
20240906,165800,2194857545,3210,3210,3210,3210,0
|
|
20240906,165700,2194857545,3210,3210,3210,3210,0
|
|
20240906,165600,2194857545,3210,3210,3210,3210,0
|
|
20240906,165500,2194857545,3210,3210,3210,3210,0
|
|
20240906,165400,2194857545,3210,3210,3210,3210,0
|
|
20240906,165300,2194857545,3210,3210,3210,3210,0
|
|
20240906,165200,2194857545,3210,3210,3210,3210,0
|
|
20240906,165100,2194857545,3210,3210,3210,3210,0
|
|
20240906,165000,2194857545,3210,3210,3210,3210,0
|
|
20240906,164900,2194857545,3210,3210,3210,3210,0
|
|
20240906,164800,2194857545,3210,3210,3210,3210,0
|
|
20240906,164700,2194857545,3210,3210,3210,3210,0
|
|
20240906,164600,2194857545,3210,3210,3210,3210,0
|
|
20240906,164500,2194857545,3210,3210,3210,3210,0
|
|
20240906,164400,2194857545,3210,3210,3210,3210,0
|
|
20240906,164300,2194857545,3210,3210,3210,3210,0
|
|
20240906,164200,2194857545,3210,3210,3210,3210,0
|
|
20240906,164100,2194857545,3210,3210,3210,3210,0
|
|
20240906,164000,2194857545,3210,3210,3210,3210,0
|
|
20240906,163900,2194857545,3210,3210,3210,3210,0
|
|
20240906,163800,2194857545,3210,3210,3210,3210,0
|
|
20240906,163700,2194857545,3210,3210,3210,3210,12596
|
|
20240906,163600,2194857545,3210,3210,3210,3210,0
|
|
20240906,163500,2194857545,3210,3210,3210,3210,0
|
|
20240906,163400,2194857545,3210,3210,3210,3210,0
|
|
20240906,163300,2194857545,3210,3210,3210,3210,0
|
|
20240906,163200,2194857545,3210,3210,3210,3210,0
|
|
20240906,163100,2194857545,3210,3210,3210,3210,0
|
|
20240906,163000,2194857545,3210,3210,3210,3210,0
|
|
20240906,162900,2194857545,3210,3210,3210,3210,0
|
|
20240906,162800,2194857545,3210,3210,3210,3210,0
|
|
20240906,162700,2194857545,3210,3210,3210,3210,0
|
|
20240906,162600,2194857545,3210,3210,3210,3210,0
|
|
20240906,162500,2194857545,3210,3210,3210,3210,0
|
|
20240906,162400,2194857545,3210,3210,3210,3210,0
|
|
20240906,162300,2194857545,3210,3210,3210,3210,0
|
|
20240906,162200,2194857545,3210,3210,3210,3210,0
|
|
20240906,162100,2194857545,3210,3210,3210,3210,0
|
|
20240906,162000,2194857545,3210,3210,3210,3210,0
|
|
20240906,161900,2194857545,3210,3210,3210,3210,0
|
|
20240906,161800,2194857545,3210,3210,3210,3210,0
|
|
20240906,161700,2194857545,3210,3210,3210,3210,0
|
|
20240906,161600,2194857545,3210,3210,3210,3210,0
|
|
20240906,161500,2194857545,3210,3210,3210,3210,0
|
|
20240906,161400,2194857545,3210,3210,3210,3210,0
|
|
20240906,161300,2194857545,3210,3210,3210,3210,0
|
|
20240906,161200,2194857545,3210,3210,3210,3210,0
|
|
20240906,161100,2194857545,3210,3210,3210,3210,0
|
|
20240906,161000,2194857545,3210,3210,3210,3210,0
|
|
20240906,160900,2194857545,3210,3210,3210,3210,0
|
|
20240906,160800,2194857545,3210,3210,3210,3210,0
|
|
20240906,160700,2194857545,3210,3210,3210,3210,12596
|
|
20240906,160600,2194857545,3210,3210,3210,3210,0
|
|
20240906,160500,2194857545,3210,3210,3210,3210,0
|
|
20240906,160400,2194857545,3210,3210,3210,3210,0
|
|
20240906,160300,2194857545,3210,3210,3210,3210,0
|
|
20240906,160200,2194857545,3210,3210,3210,3210,0
|
|
20240906,160100,2194857545,3210,3210,3210,3210,0
|
|
20240906,160000,2194857545,3210,3210,3210,3210,0
|
|
20240906,155900,2194857545,3210,3210,3210,3210,0
|
|
20240906,155800,2194857545,3210,3210,3210,3210,0
|
|
20240906,155700,2194857545,3210,3210,3210,3210,0
|
|
20240906,155600,2194857545,3210,3210,3210,3210,0
|
|
20240906,155500,2194857545,3210,3210,3210,3210,0
|
|
20240906,155400,2194857545,3210,3210,3210,3210,0
|
|
20240906,155300,2194857545,3210,3210,3210,3210,0
|
|
20240906,155200,2194857545,3210,3210,3210,3210,0
|
|
20240906,155100,2194857545,3210,3210,3210,3210,0
|
|
20240906,155000,2194857545,3210,3210,3210,3210,0
|
|
20240906,154900,2194857545,3210,3210,3210,3210,0
|
|
20240906,154800,2194857545,3210,3210,3210,3210,0
|
|
20240906,154700,2194857545,3210,3210,3210,3210,0
|
|
20240906,154600,2194857545,3210,3210,3210,3210,0
|
|
20240906,154500,2194857545,3210,3210,3210,3210,0
|
|
20240906,154400,2194857545,3210,3210,3210,3210,0
|
|
20240906,154300,2194857545,3210,3210,3210,3210,0
|
|
20240906,154200,2194857545,3210,3210,3210,3210,0
|
|
20240906,154100,2194857545,3210,3210,3210,3210,0
|
|
20240906,154000,2194857545,3210,3210,3210,3210,0
|
|
20240906,153900,2194857545,3210,3210,3210,3210,0
|
|
20240906,153800,2194857545,3210,3210,3210,3210,0
|
|
20240906,153700,2194857545,3210,3210,3210,3210,12596
|
|
20240906,153600,2194857545,3210,3210,3210,3210,0
|
|
20240906,153500,2194857545,3210,3210,3210,3210,0
|
|
20240906,153400,2194857545,3210,3210,3210,3210,0
|
|
20240906,153300,2194857545,3210,3210,3210,3210,0
|
|
20240906,153200,2194857545,3210,3210,3210,3210,0
|
|
20240906,153100,2194857545,3210,3210,3210,3210,0
|
|
20240906,153000,2194857545,3210,3210,3210,3210,12596
|
|
20240906,152900,2154424385,3230,3230,3230,3230,0
|
|
20240906,152800,2154424385,3230,3230,3230,3230,0
|
|
20240906,152700,2154424385,3230,3230,3230,3230,0
|
|
20240906,152600,2154424385,3230,3230,3230,3230,0
|
|
20240906,152500,2154424385,3230,3230,3230,3230,0
|
|
20240906,152400,2154424385,3230,3230,3230,3230,0
|
|
20240906,152300,2154424385,3230,3230,3230,3230,0
|
|
20240906,152200,2154424385,3230,3230,3230,3230,0
|
|
20240906,152100,2154424385,3230,3230,3230,3230,0
|
|
20240906,152000,2154424385,3230,3230,3230,3230,0
|
|
20240906,151900,2154424385,3230,3215,3230,3215,667
|
|
20240906,151800,2152279630,3220,3230,3230,3220,17
|
|
20240906,151700,2152224870,3220,3220,3220,3220,736
|
|
20240906,151600,2149854950,3220,3220,3220,3215,724
|
|
20240906,151500,2147525420,3215,3220,3220,3215,1739
|
|
20240906,151400,2141933865,3220,3220,3220,3220,293
|
|
20240906,151300,2140990405,3220,3215,3220,3215,233
|
|
20240906,151200,2140240300,3220,3215,3220,3215,474
|
|
20240906,151100,2138714645,3215,3215,3215,3215,50
|
|
20240906,151000,2138553895,3215,3210,3215,3210,854
|
|
20240906,150900,2135812515,3210,3220,3220,3210,1262
|
|
20240906,150800,2131758615,3235,3220,3235,3220,2894
|
|
20240906,150700,2122439920,3220,3235,3235,3210,8765
|
|
20240906,150600,2094273565,3225,3225,3225,3220,5041
|
|
20240906,150500,2078022835,3225,3235,3235,3225,3629
|
|
20240906,150400,2066295655,3235,3240,3240,3235,2476
|
|
20240906,150300,2058275915,3240,3240,3240,3240,24
|
|
20240906,150200,2058198155,3235,3240,3240,3235,174
|
|
20240906,150100,2057634415,3240,3235,3240,3235,567
|
|
20240906,150000,2055799820,3240,3240,3240,3240,457
|
|
20240906,145900,2054319140,3240,3240,3240,3235,74
|
|
20240906,145800,2054079680,3245,3245,3245,3245,0
|
|
20240906,145700,2054079680,3245,3245,3245,3245,281
|
|
20240906,145600,2053167835,3245,3250,3250,3245,563
|
|
20240906,145500,2051340895,3250,3245,3250,3245,155
|
|
20240906,145400,2050837150,3245,3245,3245,3245,1117
|
|
20240906,145300,2047212485,3245,3245,3245,3245,0
|
|
20240906,145200,2047212485,3245,3235,3245,3235,245
|
|
20240906,145100,2046418110,3235,3235,3235,3235,35
|
|
20240906,145000,2046304885,3235,3230,3235,3230,1317
|
|
20240906,144900,2042044890,3230,3230,3230,3230,2417
|
|
20240906,144800,2034237980,3230,3230,3230,3230,503
|
|
20240906,144700,2032613290,3230,3230,3230,3230,3
|
|
20240906,144600,2032603600,3230,3230,3230,3230,1503
|
|
20240906,144500,2027748910,3230,3230,3230,3230,39
|
|
20240906,144400,2027622940,3225,3225,3225,3225,0
|
|
20240906,144300,2027622940,3225,3225,3225,3225,0
|
|
20240906,144200,2027622940,3225,3225,3225,3225,2539
|
|
20240906,144100,2019434665,3215,3215,3215,3215,642
|
|
20240906,144000,2017370635,3215,3220,3220,3215,1362
|
|
20240906,143900,2012986505,3220,3220,3230,3215,761
|
|
20240906,143800,2010536155,3220,3220,3220,3220,26
|
|
20240906,143700,2010452435,3225,3220,3225,3220,424
|
|
20240906,143600,2009087150,3225,3225,3225,3225,467
|
|
20240906,143500,2007581075,3230,3230,3230,3230,0
|
|
20240906,143400,2007581075,3230,3225,3230,3225,112
|
|
20240906,143300,2007219810,3230,3220,3230,3220,88
|
|
20240906,143200,2006935900,3220,3225,3225,3220,112
|
|
20240906,143100,2006575200,3225,3220,3225,3220,632
|
|
20240906,143000,2004540140,3220,3220,3220,3220,0
|
|
20240906,142900,2004540140,3220,3220,3220,3220,6067
|
|
20240906,142800,1985004400,3220,3230,3230,3220,8122
|
|
20240906,142700,1958814955,3235,3235,3235,3235,1
|
|
20240906,142600,1958811720,3235,3235,3235,3235,28
|
|
20240906,142500,1958721140,3235,3235,3235,3235,1
|
|
20240906,142400,1958717905,3235,3235,3235,3235,2
|
|
20240906,142300,1958711435,3230,3235,3235,3230,4579
|
|
20240906,142200,1943916185,3245,3245,3245,3245,0
|
|
20240906,142100,1943916185,3245,3245,3245,3245,0
|
|
20240906,142000,1943916185,3245,3245,3245,3245,100
|
|
20240906,141900,1943591685,3245,3235,3245,3235,940
|
|
20240906,141800,1940550385,3240,3235,3240,3235,1313
|
|
20240906,141700,1936300290,3245,3245,3245,3245,168
|
|
20240906,141600,1935755130,3235,3245,3245,3235,201
|
|
20240906,141500,1935104885,3240,3240,3240,3240,0
|
|
20240906,141400,1935104885,3240,3240,3245,3240,527
|
|
20240906,141300,1933397400,3240,3240,3240,3240,0
|
|
20240906,141200,1933397400,3240,3240,3240,3240,450
|
|
20240906,141100,1931939400,3240,3240,3240,3240,0
|
|
20240906,141000,1931939400,3240,3240,3240,3240,397
|
|
20240906,140900,1930653120,3250,3250,3250,3250,96
|
|
20240906,140800,1930341120,3245,3245,3245,3245,0
|
|
20240906,140700,1930341120,3245,3245,3245,3245,861
|
|
20240906,140600,1927547175,3250,3250,3250,3250,3
|
|
20240906,140500,1927537425,3250,3250,3250,3250,52
|
|
20240906,140400,1927368425,3255,3255,3255,3255,1
|
|
20240906,140300,1927365170,3250,3250,3250,3250,805
|
|
20240906,140200,1924748920,3260,3260,3260,3260,0
|
|
20240906,140100,1924748920,3260,3260,3260,3260,0
|
|
20240906,140000,1924748920,3260,3260,3260,3260,0
|
|
20240906,135900,1924748920,3260,3260,3260,3260,0
|
|
20240906,135800,1924748920,3260,3260,3260,3260,1
|
|
20240906,135700,1924745660,3250,3250,3250,3250,92
|
|
20240906,135600,1924446660,3260,3260,3260,3260,30
|
|
20240906,135500,1924348860,3260,3260,3260,3260,0
|
|
20240906,135400,1924348860,3260,3260,3260,3260,10
|
|
20240906,135300,1924316260,3260,3255,3260,3255,3
|
|
20240906,135200,1924306490,3255,3255,3255,3255,31
|
|
20240906,135100,1924205585,3255,3255,3255,3255,30
|
|
20240906,135000,1924107935,3255,3255,3255,3255,5
|
|
20240906,134900,1924091660,3255,3255,3255,3255,0
|
|
20240906,134800,1924091660,3255,3255,3255,3255,123
|
|
20240906,134700,1923691295,3255,3255,3255,3255,100
|
|
20240906,134600,1923365795,3255,3255,3255,3255,1
|
|
20240906,134500,1923362540,3245,3255,3255,3245,34
|
|
20240906,134400,1923252105,3245,3250,3250,3245,574
|
|
20240906,134300,1921389070,3255,3255,3255,3255,0
|
|
20240906,134200,1921389070,3255,3250,3255,3250,12
|
|
20240906,134100,1921350065,3245,3245,3245,3245,152
|
|
20240906,134000,1920856825,3245,3245,3245,3245,40
|
|
20240906,133900,1920727025,3245,3245,3245,3245,303
|
|
20240906,133800,1919743790,3245,3250,3250,3245,695
|
|
20240906,133700,1917487515,3255,3255,3255,3255,0
|
|
20240906,133600,1917487515,3255,3255,3255,3255,0
|
|
20240906,133500,1917487515,3255,3255,3255,3255,2
|
|
20240906,133400,1917481005,3250,3255,3255,3250,121
|
|
20240906,133300,1917087250,3255,3255,3255,3255,0
|
|
20240906,133200,1917087250,3255,3255,3255,3255,0
|
|
20240906,133100,1917087250,3255,3255,3255,3255,100
|
|
20240906,133000,1916761750,3255,3250,3255,3250,7
|
|
20240906,132900,1916738995,3250,3250,3250,3250,200
|
|
20240906,132800,1916088995,3250,3250,3250,3250,1
|
|
20240906,132700,1916085745,3250,3250,3250,3250,100
|
|
20240906,132600,1915760745,3255,3255,3255,3255,2
|
|
20240906,132500,1915754235,3255,3250,3255,3250,50
|
|
20240906,132400,1915591675,3250,3250,3250,3250,212
|
|
20240906,132300,1914902675,3250,3240,3250,3240,320
|
|
20240906,132200,1913864750,3240,3240,3240,3230,103
|
|
20240906,132100,1913532030,3240,3230,3240,3230,101
|
|
20240906,132000,1913205790,3230,3240,3240,3230,211
|
|
20240906,131900,1912523650,3240,3240,3240,3240,1338
|
|
20240906,131800,1908188530,3250,3250,3250,3250,4
|
|
20240906,131700,1908175530,3250,3230,3250,3225,1483
|
|
20240906,131600,1903392810,3245,3240,3245,3240,636
|
|
20240906,131500,1901330795,3240,3230,3240,3225,465
|
|
20240906,131400,1899830810,3245,3245,3245,3245,1
|
|
20240906,131300,1899827565,3230,3245,3245,3230,3417
|
|
20240906,131200,1888772980,3245,3245,3250,3245,14
|
|
20240906,131100,1888727515,3250,3250,3250,3250,101
|
|
20240906,131000,1888399265,3250,3250,3250,3250,200
|
|
20240906,130900,1887749265,3255,3255,3255,3255,155
|
|
20240906,130800,1887244740,3240,3240,3240,3240,0
|
|
20240906,130700,1887244740,3240,3245,3245,3240,200
|
|
20240906,130600,1886596650,3255,3255,3255,3255,1
|
|
20240906,130500,1886593395,3240,3240,3240,3240,700
|
|
20240906,130400,1884325395,3255,3255,3255,3255,1
|
|
20240906,130300,1884322140,3245,3245,3245,3245,686
|
|
20240906,130200,1882096070,3255,3255,3255,3255,8
|
|
20240906,130100,1882070030,3260,3250,3260,3240,1761
|
|
20240906,130000,1876357585,3265,3265,3265,3265,0
|
|
20240906,125900,1876357585,3265,3265,3265,3265,1
|
|
20240906,125800,1876354320,3250,3250,3250,3250,151
|
|
20240906,125700,1875863570,3265,3255,3265,3250,912
|
|
20240906,125600,1872897115,3250,3250,3250,3250,0
|
|
20240906,125500,1872897115,3250,3250,3250,3250,0
|
|
20240906,125400,1872897115,3250,3250,3265,3250,4369
|
|
20240906,125300,1858633890,3265,3265,3265,3265,4
|
|
20240906,125200,1858620830,3265,3265,3265,3265,13
|
|
20240906,125100,1858578385,3265,3265,3265,3265,1
|
|
20240906,125000,1858575120,3265,3250,3265,3250,1063
|
|
20240906,124900,1855120355,3250,3255,3255,3250,1093
|
|
20240906,124800,1851565435,3255,3255,3255,3255,0
|
|
20240906,124700,1851565435,3255,3255,3265,3255,19
|
|
20240906,124600,1851503580,3255,3255,3255,3255,447
|
|
20240906,124500,1850048595,3260,3260,3260,3260,274
|
|
20240906,124400,1849155355,3255,3255,3255,3255,140
|
|
20240906,124300,1848699655,3255,3255,3255,3255,111
|
|
20240906,124200,1848338350,3255,3245,3255,3245,1001
|
|
20240906,124100,1845088145,3245,3245,3245,3245,1
|
|
20240906,124000,1845084900,3245,3250,3250,3245,170
|
|
20240906,123900,1844532655,3255,3260,3260,3255,5
|
|
20240906,123800,1844516365,3260,3260,3260,3260,84
|
|
20240906,123700,1844242525,3255,3255,3255,3255,100
|
|
20240906,123600,1843917025,3255,3260,3260,3255,74
|
|
20240906,123500,1843676035,3255,3260,3260,3250,171
|
|
20240906,123400,1843119895,3250,3250,3250,3250,472
|
|
20240906,123300,1841585895,3250,3250,3250,3250,0
|
|
20240906,123200,1841585895,3250,3260,3260,3250,909
|
|
20240906,123100,1838623755,3260,3260,3260,3260,265
|
|
20240906,123000,1837759855,3255,3255,3255,3255,0
|
|
20240906,122900,1837759855,3255,3255,3255,3255,2328
|
|
20240906,122800,1830182215,3255,3255,3255,3255,108
|
|
20240906,122700,1829830675,3255,3255,3255,3250,816
|
|
20240906,122600,1827175095,3255,3260,3260,3255,670
|
|
20240906,122500,1824992800,3270,3270,3270,3270,23
|
|
20240906,122400,1824917590,3270,3270,3270,3270,0
|
|
20240906,122300,1824917590,3270,3270,3270,3270,244
|
|
20240906,122200,1824119710,3270,3270,3270,3270,0
|
|
20240906,122100,1824119710,3270,3270,3270,3270,100
|
|
20240906,122000,1823792710,3280,3280,3280,3280,101
|
|
20240906,121900,1823461430,3280,3280,3280,3280,21
|
|
20240906,121800,1823392550,3280,3280,3280,3260,3834
|
|
20240906,121700,1810834500,3280,3280,3280,3280,285
|
|
20240906,121600,1809899700,3280,3280,3280,3280,0
|
|
20240906,121500,1809899700,3280,3280,3280,3280,352
|
|
20240906,121400,1808745140,3280,3265,3280,3265,3127
|
|
20240906,121300,1798490470,3280,3275,3280,3270,1207
|
|
20240906,121200,1794537125,3280,3280,3280,3280,2000
|
|
20240906,121100,1787977125,3280,3280,3280,3280,901
|
|
20240906,121000,1785021845,3280,3260,3280,3260,5000
|
|
20240906,120900,1768628785,3255,3255,3255,3255,0
|
|
20240906,120800,1768628785,3255,3255,3255,3255,41
|
|
20240906,120700,1768495330,3255,3255,3255,3255,10
|
|
20240906,120600,1768462780,3255,3255,3255,3255,33
|
|
20240906,120500,1768355365,3255,3240,3255,3240,8501
|
|
20240906,120400,1740718850,3240,3240,3240,3240,573
|
|
20240906,120300,1738862330,3240,3230,3240,3230,316
|
|
20240906,120200,1737841490,3220,3240,3240,3220,429
|
|
20240906,120100,1736459410,3240,3240,3240,3240,20
|
|
20240906,120000,1736394610,3220,3225,3225,3220,1379
|
|
20240906,115900,1731952555,3240,3240,3240,3240,40
|
|
20240906,115800,1731822955,3240,3240,3240,3240,0
|
|
20240906,115700,1731822955,3240,3240,3240,3240,0
|
|
20240906,115600,1731822955,3240,3230,3240,3225,101
|
|
20240906,115500,1731497165,3230,3230,3230,3225,677
|
|
20240906,115400,1729313790,3230,3245,3245,3230,7876
|
|
20240906,115300,1703776265,3250,3250,3250,3250,0
|
|
20240906,115200,1703776265,3250,3250,3250,3250,0
|
|
20240906,115100,1703776265,3250,3250,3250,3250,304
|
|
20240906,115000,1702788265,3245,3245,3245,3245,0
|
|
20240906,114900,1702788265,3245,3245,3245,3245,1140
|
|
20240906,114800,1699088965,3245,3245,3245,3245,0
|
|
20240906,114700,1699088965,3245,3245,3245,3245,63
|
|
20240906,114600,1698884530,3245,3245,3245,3245,104
|
|
20240906,114500,1698547050,3245,3245,3245,3245,102
|
|
20240906,114400,1698216060,3240,3235,3240,3235,5864
|
|
20240906,114300,1679244935,3235,3235,3235,3235,36
|
|
20240906,114200,1679128475,3230,3230,3235,3230,396
|
|
20240906,114100,1677847750,3230,3230,3230,3230,598
|
|
20240906,114000,1675916210,3230,3230,3230,3230,2069
|
|
20240906,113900,1669233340,3230,3230,3230,3230,4542
|
|
20240906,113800,1654562680,3235,3235,3235,3235,0
|
|
20240906,113700,1654562680,3235,3235,3235,3235,2090
|
|
20240906,113600,1647801530,3235,3235,3235,3235,203
|
|
20240906,113500,1647144825,3230,3235,3235,3230,3303
|
|
20240906,113400,1636471130,3235,3230,3235,3230,4404
|
|
20240906,113300,1622246105,3235,3235,3235,3235,10
|
|
20240906,113200,1622213755,3225,3225,3225,3225,210
|
|
20240906,113100,1621536505,3225,3225,3225,3220,1168
|
|
20240906,113000,1617774705,3220,3220,3220,3220,389
|
|
20240906,112900,1616522125,3220,3220,3220,3220,26
|
|
20240906,112800,1616438405,3220,3215,3220,3215,11
|
|
20240906,112700,1616402990,3220,3220,3220,3220,238
|
|
20240906,112600,1615636630,3225,3220,3225,3220,260
|
|
20240906,112500,1614798465,3215,3215,3215,3215,120
|
|
20240906,112400,1614412665,3205,3205,3205,3205,0
|
|
20240906,112300,1614412665,3205,3205,3205,3205,0
|
|
20240906,112200,1614412665,3205,3205,3205,3205,0
|
|
20240906,112100,1614412665,3205,3205,3205,3205,0
|
|
20240906,112000,1614412665,3205,3205,3205,3205,0
|
|
20240906,111900,1614412665,3205,3205,3205,3205,208
|
|
20240906,111800,1613746025,3200,3200,3200,3200,0
|
|
20240906,111700,1613746025,3200,3205,3205,3200,3199
|
|
20240906,111600,1603509205,3205,3205,3205,3205,135
|
|
20240906,111500,1603076530,3205,3205,3205,3205,0
|
|
20240906,111400,1603076530,3205,3205,3205,3205,312
|
|
20240906,111300,1602076570,3205,3205,3205,3205,1142
|
|
20240906,111200,1598416460,3205,3215,3215,3205,555
|
|
20240906,111100,1596637535,3215,3215,3215,3215,491
|
|
20240906,111000,1595058970,3215,3220,3220,3215,1456
|
|
20240906,110900,1590370750,3220,3220,3220,3220,271
|
|
20240906,110800,1589498130,3220,3215,3220,3215,106
|
|
20240906,110700,1589156815,3215,3215,3215,3215,48
|
|
20240906,110600,1589002495,3215,3210,3215,3210,21
|
|
20240906,110500,1588935020,3210,3220,3220,3210,933
|
|
20240906,110400,1585938155,3220,3220,3220,3220,1728
|
|
20240906,110300,1580373995,3220,3220,3220,3220,937
|
|
20240906,110200,1577356855,3215,3215,3215,3205,2287
|
|
20240906,110100,1570016480,3215,3215,3215,3215,116
|
|
20240906,110000,1569643540,3215,3215,3215,3210,278
|
|
20240906,105900,1568749815,3220,3220,3220,3220,10
|
|
20240906,105800,1568717615,3215,3215,3215,3215,0
|
|
20240906,105700,1568717615,3215,3215,3215,3215,579
|
|
20240906,105600,1566856130,3210,3210,3210,3210,50
|
|
20240906,105500,1566695630,3215,3215,3215,3200,137
|
|
20240906,105400,1566255310,3200,3200,3200,3200,1367
|
|
20240906,105300,1561880910,3195,3205,3205,3195,9800
|
|
20240906,105200,1530531550,3210,3205,3210,3205,439
|
|
20240906,105100,1529123360,3205,3205,3205,3205,597
|
|
20240906,105000,1527209975,3205,3205,3205,3205,0
|
|
20240906,104900,1527209975,3205,3195,3205,3195,335
|
|
20240906,104800,1526139300,3195,3205,3205,3195,2268
|
|
20240906,104700,1518881860,3205,3205,3210,3205,1216
|
|
20240906,104600,1514979580,3205,3200,3205,3200,101
|
|
20240906,104500,1514655880,3195,3200,3200,3195,50
|
|
20240906,104400,1514495970,3195,3195,3195,3195,0
|
|
20240906,104300,1514495970,3195,3190,3215,3190,4555
|
|
20240906,104200,1499923325,3200,3190,3200,3190,8776
|
|
20240906,104100,1471883065,3195,3205,3205,3195,7872
|
|
20240906,104000,1446707345,3205,3200,3205,3200,169
|
|
20240906,103900,1446166240,3200,3195,3200,3195,8707
|
|
20240906,103800,1418309125,3195,3205,3205,3195,4721
|
|
20240906,103700,1403205065,3220,3220,3220,3200,8860
|
|
20240906,103600,1374850680,3210,3210,3210,3200,10265
|
|
20240906,103500,1341951060,3215,3230,3230,3215,1056
|
|
20240906,103400,1338555260,3230,3230,3230,3230,5
|
|
20240906,103300,1338539110,3230,3230,3230,3230,362
|
|
20240906,103200,1337369850,3230,3215,3230,3205,11286
|
|
20240906,103100,1301137005,3240,3240,3240,3240,842
|
|
20240906,103000,1298408925,3210,3255,3255,3210,9990
|
|
20240906,102900,1266242820,3255,3250,3255,3250,665
|
|
20240906,102800,1264081410,3225,3240,3240,3220,15001
|
|
20240906,102700,1215699925,3240,3240,3240,3240,0
|
|
20240906,102600,1215699925,3240,3245,3245,3240,1652
|
|
20240906,102500,1210346145,3245,3250,3250,3245,613
|
|
20240906,102400,1208355345,3245,3260,3260,3245,2
|
|
20240906,102300,1208348840,3260,3260,3260,3260,0
|
|
20240906,102200,1208348840,3260,3265,3265,3240,283
|
|
20240906,102100,1207431400,3250,3250,3250,3250,31
|
|
20240906,102000,1207330650,3235,3285,3285,3235,6832
|
|
20240906,101900,1185130545,3270,3250,3270,3250,7874
|
|
20240906,101800,1159525085,3245,3245,3245,3235,200
|
|
20240906,101700,1158877085,3235,3235,3235,3235,197
|
|
20240906,101600,1158239790,3235,3235,3240,3230,1010
|
|
20240906,101500,1154970835,3245,3245,3245,3240,201
|
|
20240906,101400,1154318595,3245,3230,3245,3230,10186
|
|
20240906,101300,1121296925,3225,3225,3225,3225,600
|
|
20240906,101200,1119361925,3230,3235,3240,3230,222
|
|
20240906,101100,1118643760,3240,3230,3240,3225,517
|
|
20240906,101000,1116969940,3225,3235,3235,3225,133
|
|
20240906,100900,1116540415,3225,3220,3225,3220,545
|
|
20240906,100800,1114782850,3220,3225,3225,3220,666
|
|
20240906,100700,1112635195,3220,3225,3225,3220,258
|
|
20240906,100600,1111803435,3220,3215,3220,3215,300
|
|
20240906,100500,1110837935,3220,3220,3220,3220,543
|
|
20240906,100400,1109089475,3220,3220,3225,3220,2421
|
|
20240906,100300,1101292550,3220,3220,3220,3215,4393
|
|
20240906,100200,1087148640,3220,3220,3225,3215,8743
|
|
20240906,100100,1058995605,3220,3225,3225,3220,1078
|
|
20240906,100000,1055522850,3225,3225,3225,3220,1095
|
|
20240906,095900,1051992750,3220,3230,3230,3220,3754
|
|
20240906,095800,1039896665,3235,3235,3235,3235,413
|
|
20240906,095700,1038560610,3230,3240,3240,3230,1799
|
|
20240906,095600,1032737930,3240,3245,3245,3230,4519
|
|
20240906,095500,1018114700,3245,3245,3245,3245,798
|
|
20240906,095400,1015525190,3245,3245,3245,3245,1383
|
|
20240906,095300,1011037355,3245,3245,3245,3245,514
|
|
20240906,095200,1009369425,3235,3235,3260,3235,1558
|
|
20240906,095100,1004304295,3260,3250,3260,3235,1631
|
|
20240906,095000,998996495,3240,3240,3240,3240,3859
|
|
20240906,094900,986493335,3240,3235,3240,3235,1579
|
|
20240906,094800,981384985,3230,3230,3230,3230,2530
|
|
20240906,094700,973213085,3230,3230,3235,3230,46
|
|
20240906,094600,973064355,3225,3225,3235,3225,1221
|
|
20240906,094500,969126620,3220,3225,3225,3220,1155
|
|
20240906,094400,965407295,3215,3240,3240,3215,3807
|
|
20240906,094300,953151235,3240,3245,3245,3220,10614
|
|
20240906,094200,918928240,3230,3230,3230,3230,30
|
|
20240906,094100,918831340,3230,3255,3255,3230,11380
|
|
20240906,094000,882052230,3235,3255,3255,3235,1681
|
|
20240906,093900,876609535,3235,3260,3260,3235,2597
|
|
20240906,093800,868196605,3245,3245,3260,3245,2914
|
|
20240906,093700,858739990,3250,3260,3260,3250,761
|
|
20240906,093600,856266160,3285,3250,3285,3245,2275
|
|
20240906,093500,848848305,3250,3250,3250,3245,2700
|
|
20240906,093400,840074310,3250,3250,3255,3250,7094
|
|
20240906,093300,817018795,3250,3240,3250,3240,1908
|
|
20240906,093200,810820525,3230,3235,3250,3230,7240
|
|
20240906,093100,787379425,3240,3240,3245,3230,9184
|
|
20240906,093000,757637575,3235,3220,3235,3220,4887
|
|
20240906,092900,741859775,3220,3230,3230,3220,3325
|
|
20240906,092800,731152325,3230,3235,3235,3210,4344
|
|
20240906,092700,717117005,3235,3250,3250,3235,1777
|
|
20240906,092600,711359425,3260,3260,3265,3260,4031
|
|
20240906,092500,698209235,3260,3260,3275,3215,16384
|
|
20240906,092400,645109465,3260,3285,3285,3260,4805
|
|
20240906,092300,629375645,3285,3260,3320,3260,5367
|
|
20240906,092200,611651035,3255,3235,3290,3235,5012
|
|
20240906,092100,595252385,3235,3245,3270,3230,11123
|
|
20240906,092000,559233655,3270,3275,3275,3240,2417
|
|
20240906,091900,551355265,3275,3260,3275,3260,7340
|
|
20240906,091800,527333595,3260,3235,3260,3230,2092
|
|
20240906,091700,520537510,3235,3280,3290,3235,34440
|
|
20240906,091600,408546870,3280,3265,3300,3260,814
|
|
20240906,091500,405886690,3300,3265,3300,3255,10324
|
|
20240906,091400,372246495,3265,3275,3300,3265,7770
|
|
20240906,091300,346822990,3280,3290,3290,3275,16926
|
|
20240906,091200,291287530,3290,3310,3310,3290,3282
|
|
20240906,091100,280484210,3310,3300,3310,3285,7226
|
|
20240906,091000,256716230,3310,3300,3310,3300,1038
|
|
20240906,090900,253290480,3290,3310,3320,3290,6077
|
|
20240906,090800,233252130,3305,3295,3310,3290,535
|
|
20240906,090700,231481520,3285,3310,3310,3280,2942
|
|
20240906,090600,221814725,3275,3285,3310,3275,2868
|
|
20240906,090500,212402740,3285,3290,3310,3285,6308
|
|
20240906,090400,191651070,3290,3325,3325,3290,3796
|
|
20240906,090300,179111965,3325,3295,3325,3280,9170
|
|
20240906,090200,148883605,3295,3350,3350,3290,14129
|
|
20240906,090100,102073515,3345,3385,3390,3330,3746
|
|
20240906,090000,89530200,3390,3400,3420,3350,25166
|