626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,192300,1363901470,3950,3950,3950,3950,22935
|
|
20240912,192200,1363901470,3950,3950,3950,3950,0
|
|
20240912,192100,1363901470,3950,3950,3950,3950,0
|
|
20240912,192000,1363901470,3950,3950,3950,3950,0
|
|
20240912,191900,1363901470,3950,3950,3950,3950,0
|
|
20240912,191800,1363901470,3950,3950,3950,3950,0
|
|
20240912,191700,1363901470,3950,3950,3950,3950,0
|
|
20240912,191600,1363901470,3950,3950,3950,3950,0
|
|
20240912,191500,1363901470,3950,3950,3950,3950,0
|
|
20240912,191400,1363901470,3950,3950,3950,3950,0
|
|
20240912,191300,1363901470,3950,3950,3950,3950,0
|
|
20240912,191200,1363901470,3950,3950,3950,3950,0
|
|
20240912,191100,1363901470,3950,3950,3950,3950,0
|
|
20240912,191000,1363901470,3950,3950,3950,3950,0
|
|
20240912,190900,1363901470,3950,3950,3950,3950,0
|
|
20240912,190800,1363901470,3950,3950,3950,3950,0
|
|
20240912,190700,1363901470,3950,3950,3950,3950,0
|
|
20240912,190600,1363901470,3950,3950,3950,3950,0
|
|
20240912,190500,1363901470,3950,3950,3950,3950,0
|
|
20240912,190400,1363901470,3950,3950,3950,3950,0
|
|
20240912,190300,1363901470,3950,3950,3950,3950,0
|
|
20240912,190200,1363901470,3950,3950,3950,3950,0
|
|
20240912,190100,1363901470,3950,3950,3950,3950,0
|
|
20240912,190000,1363901470,3950,3950,3950,3950,0
|
|
20240912,185900,1363901470,3950,3950,3950,3950,0
|
|
20240912,185800,1363901470,3950,3950,3950,3950,0
|
|
20240912,185700,1363901470,3950,3950,3950,3950,0
|
|
20240912,185600,1363901470,3950,3950,3950,3950,0
|
|
20240912,185500,1363901470,3950,3950,3950,3950,0
|
|
20240912,185400,1363901470,3950,3950,3950,3950,0
|
|
20240912,185300,1363901470,3950,3950,3950,3950,22935
|
|
20240912,185200,1363901470,3950,3950,3950,3950,0
|
|
20240912,185100,1363901470,3950,3950,3950,3950,0
|
|
20240912,185000,1363901470,3950,3950,3950,3950,0
|
|
20240912,184900,1363901470,3950,3950,3950,3950,0
|
|
20240912,184800,1363901470,3950,3950,3950,3950,0
|
|
20240912,184700,1363901470,3950,3950,3950,3950,0
|
|
20240912,184600,1363901470,3950,3950,3950,3950,0
|
|
20240912,184500,1363901470,3950,3950,3950,3950,0
|
|
20240912,184400,1363901470,3950,3950,3950,3950,0
|
|
20240912,184300,1363901470,3950,3950,3950,3950,0
|
|
20240912,184200,1363901470,3950,3950,3950,3950,0
|
|
20240912,184100,1363901470,3950,3950,3950,3950,0
|
|
20240912,184000,1363901470,3950,3950,3950,3950,0
|
|
20240912,183900,1363901470,3950,3950,3950,3950,0
|
|
20240912,183800,1363901470,3950,3950,3950,3950,0
|
|
20240912,183700,1363901470,3950,3950,3950,3950,0
|
|
20240912,183600,1363901470,3950,3950,3950,3950,0
|
|
20240912,183500,1363901470,3950,3950,3950,3950,0
|
|
20240912,183400,1363901470,3950,3950,3950,3950,0
|
|
20240912,183300,1363901470,3950,3950,3950,3950,0
|
|
20240912,183200,1363901470,3950,3950,3950,3950,0
|
|
20240912,183100,1363901470,3950,3950,3950,3950,0
|
|
20240912,183000,1363901470,3950,3950,3950,3950,0
|
|
20240912,182900,1363901470,3950,3950,3950,3950,0
|
|
20240912,182800,1363901470,3950,3950,3950,3950,0
|
|
20240912,182700,1363901470,3950,3950,3950,3950,0
|
|
20240912,182600,1363901470,3950,3950,3950,3950,0
|
|
20240912,182500,1363901470,3950,3950,3950,3950,0
|
|
20240912,182400,1363901470,3950,3950,3950,3950,0
|
|
20240912,182300,1363901470,3950,3950,3950,3950,22935
|
|
20240912,182200,1363901470,3950,3950,3950,3950,0
|
|
20240912,182100,1363901470,3950,3950,3950,3950,0
|
|
20240912,182000,1363901470,3950,3950,3950,3950,0
|
|
20240912,181900,1363901470,3950,3950,3950,3950,0
|
|
20240912,181800,1363901470,3950,3950,3950,3950,0
|
|
20240912,181700,1363901470,3950,3950,3950,3950,0
|
|
20240912,181600,1363901470,3950,3950,3950,3950,0
|
|
20240912,181500,1363901470,3950,3950,3950,3950,0
|
|
20240912,181400,1363901470,3950,3950,3950,3950,0
|
|
20240912,181300,1363901470,3950,3950,3950,3950,0
|
|
20240912,181200,1363901470,3950,3950,3950,3950,0
|
|
20240912,181100,1363901470,3950,3950,3950,3950,0
|
|
20240912,181000,1363901470,3950,3950,3950,3950,0
|
|
20240912,180900,1363901470,3950,3950,3950,3950,0
|
|
20240912,180800,1363901470,3950,3950,3950,3950,0
|
|
20240912,180700,1363901470,3950,3950,3950,3950,0
|
|
20240912,180600,1363901470,3950,3950,3950,3950,0
|
|
20240912,180500,1363901470,3950,3950,3950,3950,0
|
|
20240912,180400,1363901470,3950,3950,3950,3950,0
|
|
20240912,180300,1363901470,3950,3950,3950,3950,0
|
|
20240912,180200,1363901470,3950,3950,3950,3950,0
|
|
20240912,180100,1363901470,3950,3950,3950,3950,0
|
|
20240912,180000,1363901470,3950,3950,3950,3950,0
|
|
20240912,175900,1363901470,3950,3950,3950,3950,0
|
|
20240912,175800,1363901470,3950,3950,3950,3950,0
|
|
20240912,175700,1363901470,3950,3950,3950,3950,0
|
|
20240912,175600,1363901470,3950,3950,3950,3950,0
|
|
20240912,175500,1363901470,3950,3950,3950,3950,0
|
|
20240912,175400,1363901470,3950,3950,3950,3950,0
|
|
20240912,175300,1363901470,3950,3950,3950,3950,22935
|
|
20240912,175200,1363901470,3950,3950,3950,3950,0
|
|
20240912,175100,1363901470,3950,3950,3950,3950,0
|
|
20240912,175000,1363901470,3950,3950,3950,3950,0
|
|
20240912,174900,1363901470,3950,3950,3950,3950,0
|
|
20240912,174800,1363901470,3950,3950,3950,3950,0
|
|
20240912,174700,1363901470,3950,3950,3950,3950,0
|
|
20240912,174600,1363901470,3950,3950,3950,3950,0
|
|
20240912,174500,1363901470,3950,3950,3950,3950,0
|
|
20240912,174400,1363901470,3950,3950,3950,3950,0
|
|
20240912,174300,1363901470,3950,3950,3950,3950,0
|
|
20240912,174200,1363901470,3950,3950,3950,3950,0
|
|
20240912,174100,1363901470,3950,3950,3950,3950,0
|
|
20240912,174000,1363901470,3950,3950,3950,3950,0
|
|
20240912,173900,1363901470,3950,3950,3950,3950,0
|
|
20240912,173800,1363901470,3950,3950,3950,3950,0
|
|
20240912,173700,1363901470,3950,3950,3950,3950,0
|
|
20240912,173600,1363901470,3950,3950,3950,3950,0
|
|
20240912,173500,1363901470,3950,3950,3950,3950,0
|
|
20240912,173400,1363901470,3950,3950,3950,3950,0
|
|
20240912,173300,1363901470,3950,3950,3950,3950,0
|
|
20240912,173200,1363901470,3950,3950,3950,3950,0
|
|
20240912,173100,1363901470,3950,3950,3950,3950,0
|
|
20240912,173000,1363901470,3950,3950,3950,3950,0
|
|
20240912,172900,1363901470,3950,3950,3950,3950,0
|
|
20240912,172800,1363901470,3950,3950,3950,3950,0
|
|
20240912,172700,1363901470,3950,3950,3950,3950,0
|
|
20240912,172600,1363901470,3950,3950,3950,3950,0
|
|
20240912,172500,1363901470,3950,3950,3950,3950,0
|
|
20240912,172400,1363901470,3950,3950,3950,3950,0
|
|
20240912,172300,1363901470,3950,3950,3950,3950,22935
|
|
20240912,172200,1363901470,3950,3950,3950,3950,0
|
|
20240912,172100,1363901470,3950,3950,3950,3950,0
|
|
20240912,172000,1363901470,3950,3950,3950,3950,0
|
|
20240912,171900,1363901470,3950,3950,3950,3950,0
|
|
20240912,171800,1363901470,3950,3950,3950,3950,0
|
|
20240912,171700,1363901470,3950,3950,3950,3950,0
|
|
20240912,171600,1363901470,3950,3950,3950,3950,0
|
|
20240912,171500,1363901470,3950,3950,3950,3950,0
|
|
20240912,171400,1363901470,3950,3950,3950,3950,0
|
|
20240912,171300,1363901470,3950,3950,3950,3950,0
|
|
20240912,171200,1363901470,3950,3950,3950,3950,0
|
|
20240912,171100,1363901470,3950,3950,3950,3950,0
|
|
20240912,171000,1363901470,3950,3950,3950,3950,0
|
|
20240912,170900,1363901470,3950,3950,3950,3950,0
|
|
20240912,170800,1363901470,3950,3950,3950,3950,0
|
|
20240912,170700,1363901470,3950,3950,3950,3950,0
|
|
20240912,170600,1363901470,3950,3950,3950,3950,0
|
|
20240912,170500,1363901470,3950,3950,3950,3950,0
|
|
20240912,170400,1363901470,3950,3950,3950,3950,0
|
|
20240912,170300,1363901470,3950,3950,3950,3950,0
|
|
20240912,170200,1363901470,3950,3950,3950,3950,0
|
|
20240912,170100,1363901470,3950,3950,3950,3950,0
|
|
20240912,170000,1363901470,3950,3950,3950,3950,0
|
|
20240912,165900,1363901470,3950,3950,3950,3950,0
|
|
20240912,165800,1363901470,3950,3950,3950,3950,0
|
|
20240912,165700,1363901470,3950,3950,3950,3950,0
|
|
20240912,165600,1363901470,3950,3950,3950,3950,0
|
|
20240912,165500,1363901470,3950,3950,3950,3950,0
|
|
20240912,165400,1363901470,3950,3950,3950,3950,0
|
|
20240912,165300,1363901470,3950,3950,3950,3950,22935
|
|
20240912,165200,1363901470,3950,3950,3950,3950,0
|
|
20240912,165100,1363901470,3950,3950,3950,3950,0
|
|
20240912,165000,1363901470,3950,3950,3950,3950,0
|
|
20240912,164900,1363901470,3950,3950,3950,3950,0
|
|
20240912,164800,1363901470,3950,3950,3950,3950,0
|
|
20240912,164700,1363901470,3950,3950,3950,3950,0
|
|
20240912,164600,1363901470,3950,3950,3950,3950,0
|
|
20240912,164500,1363901470,3950,3950,3950,3950,0
|
|
20240912,164400,1363901470,3950,3950,3950,3950,0
|
|
20240912,164300,1363901470,3950,3950,3950,3950,0
|
|
20240912,164200,1363901470,3950,3950,3950,3950,0
|
|
20240912,164100,1363901470,3950,3950,3950,3950,0
|
|
20240912,164000,1363901470,3950,3950,3950,3950,0
|
|
20240912,163900,1363901470,3950,3950,3950,3950,0
|
|
20240912,163800,1363901470,3950,3950,3950,3950,0
|
|
20240912,163700,1363901470,3950,3950,3950,3950,0
|
|
20240912,163600,1363901470,3950,3950,3950,3950,0
|
|
20240912,163500,1363901470,3950,3950,3950,3950,0
|
|
20240912,163400,1363901470,3950,3950,3950,3950,0
|
|
20240912,163300,1363901470,3950,3950,3950,3950,0
|
|
20240912,163200,1363901470,3950,3950,3950,3950,0
|
|
20240912,163100,1363901470,3950,3950,3950,3950,0
|
|
20240912,163000,1363901470,3950,3950,3950,3950,0
|
|
20240912,162900,1363901470,3950,3950,3950,3950,0
|
|
20240912,162800,1363901470,3950,3950,3950,3950,0
|
|
20240912,162700,1363901470,3950,3950,3950,3950,0
|
|
20240912,162600,1363901470,3950,3950,3950,3950,0
|
|
20240912,162500,1363901470,3950,3950,3950,3950,0
|
|
20240912,162400,1363901470,3950,3950,3950,3950,0
|
|
20240912,162300,1363901470,3950,3950,3950,3950,22935
|
|
20240912,162200,1363901470,3950,3950,3950,3950,0
|
|
20240912,162100,1363901470,3950,3950,3950,3950,0
|
|
20240912,162000,1363901470,3950,3950,3950,3950,0
|
|
20240912,161900,1363901470,3950,3950,3950,3950,0
|
|
20240912,161800,1363901470,3950,3950,3950,3950,0
|
|
20240912,161700,1363901470,3950,3950,3950,3950,0
|
|
20240912,161600,1363901470,3950,3950,3950,3950,0
|
|
20240912,161500,1363901470,3950,3950,3950,3950,0
|
|
20240912,161400,1363901470,3950,3950,3950,3950,0
|
|
20240912,161300,1363901470,3950,3950,3950,3950,0
|
|
20240912,161200,1363901470,3950,3950,3950,3950,0
|
|
20240912,161100,1363901470,3950,3950,3950,3950,0
|
|
20240912,161000,1363901470,3950,3950,3950,3950,0
|
|
20240912,160900,1363901470,3950,3950,3950,3950,0
|
|
20240912,160800,1363901470,3950,3950,3950,3950,0
|
|
20240912,160700,1363901470,3950,3950,3950,3950,0
|
|
20240912,160600,1363901470,3950,3950,3950,3950,0
|
|
20240912,160500,1363901470,3950,3950,3950,3950,0
|
|
20240912,160400,1363901470,3950,3950,3950,3950,0
|
|
20240912,160300,1363901470,3950,3950,3950,3950,0
|
|
20240912,160200,1363901470,3950,3950,3950,3950,0
|
|
20240912,160100,1363901470,3950,3950,3950,3950,0
|
|
20240912,160000,1363901470,3950,3950,3950,3950,0
|
|
20240912,155900,1363901470,3950,3950,3950,3950,0
|
|
20240912,155800,1363901470,3950,3950,3950,3950,0
|
|
20240912,155700,1363901470,3950,3950,3950,3950,0
|
|
20240912,155600,1363901470,3950,3950,3950,3950,0
|
|
20240912,155500,1363901470,3950,3950,3950,3950,0
|
|
20240912,155400,1363901470,3950,3950,3950,3950,0
|
|
20240912,155300,1363901470,3950,3950,3950,3950,22935
|
|
20240912,155200,1363901470,3950,3950,3950,3950,0
|
|
20240912,155100,1363901470,3950,3950,3950,3950,0
|
|
20240912,155000,1363901470,3950,3950,3950,3950,0
|
|
20240912,154900,1363901470,3950,3950,3950,3950,0
|
|
20240912,154800,1363901470,3950,3950,3950,3950,0
|
|
20240912,154700,1363901470,3950,3950,3950,3950,0
|
|
20240912,154600,1363901470,3950,3950,3950,3950,0
|
|
20240912,154500,1363901470,3950,3950,3950,3950,0
|
|
20240912,154400,1363901470,3950,3950,3950,3950,0
|
|
20240912,154300,1363901470,3950,3950,3950,3950,0
|
|
20240912,154200,1363901470,3950,3950,3950,3950,0
|
|
20240912,154100,1363901470,3950,3950,3950,3950,0
|
|
20240912,154000,1363901470,3950,3950,3950,3950,0
|
|
20240912,153900,1363901470,3950,3950,3950,3950,0
|
|
20240912,153800,1363901470,3950,3950,3950,3950,0
|
|
20240912,153700,1363901470,3950,3950,3950,3950,0
|
|
20240912,153600,1363901470,3950,3950,3950,3950,0
|
|
20240912,153500,1363901470,3950,3950,3950,3950,0
|
|
20240912,153400,1363901470,3950,3950,3950,3950,0
|
|
20240912,153300,1363901470,3950,3950,3950,3950,0
|
|
20240912,153200,1363901470,3950,3950,3950,3950,0
|
|
20240912,153100,1363901470,3950,3950,3950,3950,0
|
|
20240912,153000,1363901470,3950,3950,3950,3950,22935
|
|
20240912,152900,1273308220,3915,3915,3915,3915,0
|
|
20240912,152800,1273308220,3915,3915,3915,3915,0
|
|
20240912,152700,1273308220,3915,3915,3915,3915,0
|
|
20240912,152600,1273308220,3915,3915,3915,3915,0
|
|
20240912,152500,1273308220,3915,3915,3915,3915,0
|
|
20240912,152400,1273308220,3915,3915,3915,3915,0
|
|
20240912,152300,1273308220,3915,3915,3915,3915,0
|
|
20240912,152200,1273308220,3915,3915,3915,3915,0
|
|
20240912,152100,1273308220,3915,3915,3915,3915,0
|
|
20240912,152000,1273308220,3915,3915,3915,3915,0
|
|
20240912,151900,1273308220,3915,3915,3915,3910,512
|
|
20240912,151800,1271303765,3910,3905,3910,3905,2589
|
|
20240912,151700,1261182260,3900,3905,3905,3900,291
|
|
20240912,151600,1260046440,3910,3895,3910,3895,522
|
|
20240912,151500,1258009400,3910,3910,3910,3890,7938
|
|
20240912,151400,1226993555,3915,3905,3915,3905,226
|
|
20240912,151300,1226110965,3915,3900,3915,3900,236
|
|
20240912,151200,1225189915,3900,3905,3905,3895,859
|
|
20240912,151100,1221840575,3920,3900,3920,3900,3750
|
|
20240912,151000,1207162635,3915,3920,3920,3905,972
|
|
20240912,150900,1203361520,3915,3915,3920,3915,811
|
|
20240912,150800,1200186200,3915,3915,3915,3910,432
|
|
20240912,150700,1198496025,3915,3910,3915,3910,760
|
|
20240912,150600,1195523380,3915,3915,3915,3910,938
|
|
20240912,150500,1191854665,3915,3915,3915,3910,483
|
|
20240912,150400,1189965030,3915,3920,3920,3915,556
|
|
20240912,150300,1187787880,3920,3915,3920,3915,1000
|
|
20240912,150200,1183872215,3915,3900,3915,3900,1004
|
|
20240912,150100,1179947090,3905,3910,3910,3905,743
|
|
20240912,150000,1177045260,3905,3910,3910,3905,525
|
|
20240912,145900,1174994185,3910,3915,3915,3905,1560
|
|
20240912,145800,1168894135,3920,3905,3920,3905,2665
|
|
20240912,145700,1158470135,3910,3900,3910,3895,2265
|
|
20240912,145600,1149633775,3895,3890,3905,3890,1305
|
|
20240912,145500,1144553250,3890,3870,3905,3855,8446
|
|
20240912,145400,1111744565,3875,3865,3875,3865,1832
|
|
20240912,145300,1104656835,3845,3865,3865,3845,269
|
|
20240912,145200,1103622110,3845,3855,3860,3845,1401
|
|
20240912,145100,1098224780,3845,3845,3845,3845,122
|
|
20240912,145000,1097755690,3845,3845,3860,3845,491
|
|
20240912,144900,1095867390,3845,3860,3860,3845,333
|
|
20240912,144800,1094586990,3845,3865,3865,3845,181
|
|
20240912,144700,1093889970,3865,3870,3875,3845,5311
|
|
20240912,144600,1073346345,3870,3840,3875,3840,5768
|
|
20240912,144500,1051051040,3850,3850,3850,3850,1
|
|
20240912,144400,1051047190,3840,3840,3850,3840,789
|
|
20240912,144300,1048016615,3840,3830,3845,3830,912
|
|
20240912,144200,1044517630,3845,3845,3845,3845,1
|
|
20240912,144100,1044513785,3830,3830,3830,3830,552
|
|
20240912,144000,1042399625,3860,3830,3860,3830,5302
|
|
20240912,143900,1021952605,3830,3830,3830,3830,422
|
|
20240912,143800,1020336345,3830,3830,3830,3830,343
|
|
20240912,143700,1019022655,3830,3835,3840,3830,985
|
|
20240912,143600,1015245355,3835,3840,3840,3830,504
|
|
20240912,143500,1013313610,3835,3835,3840,3835,777
|
|
20240912,143400,1010332305,3835,3835,3835,3835,232
|
|
20240912,143300,1009442585,3835,3835,3835,3835,574
|
|
20240912,143200,1007241295,3835,3840,3840,3835,563
|
|
20240912,143100,1005082170,3840,3855,3860,3840,296
|
|
20240912,143000,1003944870,3860,3860,3860,3840,1668
|
|
20240912,142900,997537375,3845,3845,3845,3845,299
|
|
20240912,142800,996387720,3845,3845,3860,3845,327
|
|
20240912,142700,995130390,3860,3845,3860,3840,6066
|
|
20240912,142600,971734375,3845,3845,3845,3845,0
|
|
20240912,142500,971734375,3845,3840,3845,3840,707
|
|
20240912,142400,969017675,3840,3840,3840,3840,703
|
|
20240912,142300,966318155,3845,3845,3845,3845,11
|
|
20240912,142200,966275860,3840,3850,3850,3840,595
|
|
20240912,142100,963989730,3845,3845,3850,3845,893
|
|
20240912,142000,960556140,3845,3845,3845,3845,50
|
|
20240912,141900,960363890,3840,3840,3845,3840,347
|
|
20240912,141800,959031395,3840,3840,3845,3840,554
|
|
20240912,141700,956904025,3845,3845,3845,3840,710
|
|
20240912,141600,954175915,3850,3840,3850,3840,320
|
|
20240912,141500,952946115,3850,3850,3850,3840,335
|
|
20240912,141400,951658785,3850,3845,3850,3840,1526
|
|
20240912,141300,945794330,3840,3820,3845,3820,625
|
|
20240912,141200,943400665,3830,3830,3830,3820,1073
|
|
20240912,141100,939296450,3830,3830,3830,3820,114
|
|
20240912,141000,938860930,3835,3825,3835,3815,629
|
|
20240912,140900,936457185,3815,3815,3820,3815,404
|
|
20240912,140800,934915670,3825,3820,3825,3815,643
|
|
20240912,140700,932460645,3820,3815,3820,3810,882
|
|
20240912,140600,929094600,3815,3815,3815,3815,343
|
|
20240912,140500,927786055,3815,3815,3815,3815,243
|
|
20240912,140400,926859010,3815,3815,3815,3815,419
|
|
20240912,140300,925260525,3815,3820,3820,3815,395
|
|
20240912,140200,923752780,3820,3820,3820,3820,800
|
|
20240912,140100,920696780,3825,3820,3825,3820,684
|
|
20240912,140000,918083890,3825,3820,3825,3820,21
|
|
20240912,135900,918003570,3825,3815,3825,3810,844
|
|
20240912,135800,914784705,3810,3810,3815,3810,713
|
|
20240912,135700,912068140,3825,3820,3825,3805,724
|
|
20240912,135600,909301865,3805,3805,3820,3805,588
|
|
20240912,135500,907064510,3820,3810,3820,3810,447
|
|
20240912,135400,905361430,3820,3810,3820,3810,35
|
|
20240912,135300,905227960,3815,3810,3815,3810,1148
|
|
20240912,135200,900854075,3820,3820,3820,3810,877
|
|
20240912,135100,897507075,3820,3820,3820,3820,1
|
|
20240912,135000,897503255,3810,3830,3830,3810,653
|
|
20240912,134900,895011650,3835,3805,3840,3805,533
|
|
20240912,134800,892981495,3805,3800,3805,3800,707
|
|
20240912,134700,890291910,3805,3790,3810,3790,1197
|
|
20240912,134600,885744045,3790,3795,3795,3790,949
|
|
20240912,134500,882146810,3795,3790,3795,3790,93
|
|
20240912,134400,881794315,3790,3795,3795,3790,526
|
|
20240912,134300,879800355,3800,3795,3800,3795,920
|
|
20240912,134200,876308950,3795,3795,3795,3795,122
|
|
20240912,134100,875845960,3795,3800,3805,3795,257
|
|
20240912,134000,874870450,3795,3805,3805,3795,627
|
|
20240912,133900,872489415,3805,3800,3805,3800,560
|
|
20240912,133800,870361375,3805,3810,3810,3805,220
|
|
20240912,133700,869524220,3810,3800,3810,3800,643
|
|
20240912,133600,867079255,3805,3800,3805,3800,557
|
|
20240912,133500,864962640,3805,3805,3805,3800,147
|
|
20240912,133400,864403330,3805,3795,3805,3795,834
|
|
20240912,133300,861234450,3800,3790,3805,3790,2989
|
|
20240912,133200,849894115,3790,3795,3795,3790,40
|
|
20240912,133100,849742510,3790,3790,3790,3790,342
|
|
20240912,133000,848446330,3790,3795,3795,3790,607
|
|
20240912,132900,846145530,3795,3785,3795,3785,839
|
|
20240912,132800,842963380,3785,3795,3795,3780,2409
|
|
20240912,132700,833846070,3785,3795,3805,3785,4305
|
|
20240912,132600,817536890,3795,3795,3810,3795,1764
|
|
20240912,132500,810842265,3795,3790,3795,3790,640
|
|
20240912,132400,808415495,3790,3790,3790,3785,907
|
|
20240912,132300,804979065,3790,3790,3790,3785,759
|
|
20240912,132200,802104495,3790,3780,3790,3780,438
|
|
20240912,132100,800447740,3785,3785,3785,3780,346
|
|
20240912,132000,799139785,3785,3785,3785,3780,930
|
|
20240912,131900,795621580,3785,3780,3785,3780,635
|
|
20240912,131800,793219950,3785,3790,3790,3780,292
|
|
20240912,131700,792114700,3785,3785,3785,3780,384
|
|
20240912,131600,790662415,3785,3790,3790,3785,1088
|
|
20240912,131500,786544320,3785,3785,3785,3780,644
|
|
20240912,131400,784107920,3785,3790,3790,3780,2208
|
|
20240912,131300,775759880,3790,3780,3790,3780,320
|
|
20240912,131200,774550005,3785,3780,3790,3780,404
|
|
20240912,131100,773020860,3785,3780,3785,3780,780
|
|
20240912,131000,770072455,3775,3775,3780,3775,590
|
|
20240912,130900,767844160,3780,3775,3780,3775,235
|
|
20240912,130800,766957020,3775,3780,3780,3775,550
|
|
20240912,130700,764879260,3780,3780,3780,3775,205
|
|
20240912,130600,764104500,3775,3775,3780,3775,665
|
|
20240912,130500,761593125,3775,3785,3785,3775,893
|
|
20240912,130400,758221440,3775,3780,3785,3775,1089
|
|
20240912,130300,754105805,3780,3780,3780,3780,1342
|
|
20240912,130200,749033045,3780,3785,3785,3780,306
|
|
20240912,130100,747876130,3790,3780,3790,3780,483
|
|
20240912,130000,746048870,3785,3780,3785,3780,733
|
|
20240912,125900,743275115,3780,3785,3785,3780,2822
|
|
20240912,125800,732605545,3780,3785,3785,3775,544
|
|
20240912,125700,730549915,3785,3780,3785,3780,14
|
|
20240912,125600,730496980,3775,3775,3780,3775,2348
|
|
20240912,125500,721630865,3775,3780,3780,3775,1640
|
|
20240912,125400,715439205,3785,3785,3785,3780,577
|
|
20240912,125300,713257800,3780,3785,3785,3780,4324
|
|
20240912,125200,696905215,3785,3790,3790,3785,385
|
|
20240912,125100,695447880,3785,3780,3785,3780,183
|
|
20240912,125000,694755780,3780,3780,3785,3780,852
|
|
20240912,124900,691533720,3780,3790,3790,3780,464
|
|
20240912,124800,689777440,3790,3785,3790,3780,1752
|
|
20240912,124700,683147420,3785,3785,3790,3785,326
|
|
20240912,124600,681913415,3785,3790,3790,3785,295
|
|
20240912,124500,680795420,3790,3800,3800,3790,1900
|
|
20240912,124400,673590470,3800,3800,3800,3795,140
|
|
20240912,124300,673058485,3795,3790,3795,3785,910
|
|
20240912,124200,669609140,3790,3805,3805,3790,2601
|
|
20240912,124100,659730275,3830,3825,3845,3805,746
|
|
20240912,124000,656881750,3850,3800,3900,3790,10894
|
|
20240912,123900,614945405,3800,3785,3800,3780,1941
|
|
20240912,123800,607602945,3785,3790,3790,3785,221
|
|
20240912,123700,606766305,3790,3810,3810,3790,139
|
|
20240912,123600,606237155,3815,3785,3815,3780,1347
|
|
20240912,123500,601137905,3780,3780,3785,3780,1062
|
|
20240912,123400,597123530,3780,3775,3780,3770,1645
|
|
20240912,123300,590918085,3775,3785,3790,3775,2669
|
|
20240912,123200,580827685,3790,3795,3795,3790,55
|
|
20240912,123100,580619110,3795,3785,3800,3785,885
|
|
20240912,123000,577261730,3785,3795,3800,3785,2900
|
|
20240912,122900,566269110,3800,3795,3800,3795,222
|
|
20240912,122800,565426120,3795,3800,3800,3795,1127
|
|
20240912,122700,561145755,3800,3795,3820,3795,1107
|
|
20240912,122600,556936290,3795,3810,3810,3790,9812
|
|
20240912,122500,519647605,3810,3820,3820,3810,4227
|
|
20240912,122400,503531175,3820,3820,3825,3820,660
|
|
20240912,122300,501009970,3815,3840,3840,3815,181
|
|
20240912,122200,500319025,3815,3810,3840,3810,1470
|
|
20240912,122100,494713410,3810,3815,3815,3810,689
|
|
20240912,122000,492088305,3810,3805,3810,3805,944
|
|
20240912,121900,488494860,3810,3810,3810,3805,538
|
|
20240912,121800,486446985,3805,3810,3815,3805,316
|
|
20240912,121700,485244315,3810,3810,3810,3805,445
|
|
20240912,121600,483549055,3810,3815,3815,3810,2602
|
|
20240912,121500,473635140,3815,3825,3825,3815,260
|
|
20240912,121400,472642850,3825,3825,3825,3810,2077
|
|
20240912,121300,464718510,3825,3820,3830,3820,377
|
|
20240912,121200,463278330,3820,3840,3840,3820,229
|
|
20240912,121100,462401910,3845,3815,3845,3815,883
|
|
20240912,121000,459028835,3820,3820,3825,3820,563
|
|
20240912,120900,456878165,3825,3845,3845,3825,271
|
|
20240912,120800,455840850,3820,3820,3820,3820,552
|
|
20240912,120700,453732210,3825,3825,3825,3825,485
|
|
20240912,120600,451877085,3825,3835,3840,3820,1707
|
|
20240912,120500,445347175,3840,3825,3840,3820,876
|
|
20240912,120400,441994870,3820,3820,3825,3820,1708
|
|
20240912,120300,435469315,3820,3820,3825,3820,122
|
|
20240912,120200,435003270,3825,3825,3830,3820,1104
|
|
20240912,120100,430782520,3830,3830,3830,3830,519
|
|
20240912,120000,428794750,3845,3855,3855,3830,724
|
|
20240912,115900,426006775,3855,3840,3855,3830,1267
|
|
20240912,115800,421146900,3840,3840,3840,3840,20
|
|
20240912,115700,421070100,3845,3835,3845,3830,260
|
|
20240912,115600,420072795,3830,3845,3850,3830,1909
|
|
20240912,115500,412739455,3845,3845,3845,3825,625
|
|
20240912,115400,410340750,3825,3845,3845,3825,141
|
|
20240912,115300,409800815,3820,3825,3840,3820,839
|
|
20240912,115200,406590015,3825,3825,3825,3820,858
|
|
20240912,115100,403309880,3825,3825,3830,3825,312
|
|
20240912,115000,402116420,3825,3830,3840,3825,1232
|
|
20240912,114900,397403380,3840,3840,3840,3830,1060
|
|
20240912,114800,393340130,3850,3840,3850,3830,1071
|
|
20240912,114700,389231655,3845,3850,3850,3835,484
|
|
20240912,114600,387373935,3850,3860,3870,3840,372
|
|
20240912,114500,385935290,3870,3830,3870,3820,1840
|
|
20240912,114400,378882775,3825,3830,3840,3825,654
|
|
20240912,114300,376378960,3830,3830,3830,3825,622
|
|
20240912,114200,373999665,3830,3830,3835,3825,1601
|
|
20240912,114100,367866390,3835,3860,3860,3835,643
|
|
20240912,114000,365400460,3840,3845,3860,3840,270
|
|
20240912,113900,364363340,3865,3845,3895,3845,1262
|
|
20240912,113800,359479940,3900,3835,3900,3830,2253
|
|
20240912,113700,350771100,3835,3855,3855,3830,332
|
|
20240912,113600,349498390,3860,3890,3890,3830,2780
|
|
20240912,113500,338794485,3915,3885,3955,3875,556
|
|
20240912,113400,336637165,3970,3860,3970,3860,8700
|
|
20240912,113300,302692610,3885,3860,3890,3860,3252
|
|
20240912,113200,290067325,3860,3900,3900,3850,22514
|
|
20240912,113100,203017480,3900,3895,3900,3895,1238
|
|
20240912,113000,198194395,3900,3900,3910,3900,336
|
|
20240912,112900,196883010,3900,3900,3900,3895,653
|
|
20240912,112800,194337415,3900,3900,3900,3895,985
|
|
20240912,112700,190495970,3900,3915,3915,3900,260
|
|
20240912,112600,189481955,3915,3900,3915,3900,372
|
|
20240912,112500,188031140,3900,3900,3900,3900,332
|
|
20240912,112400,186736340,3900,3905,3915,3900,333
|
|
20240912,112300,185437060,3905,3900,3905,3900,979
|
|
20240912,112200,181615725,3905,3905,3905,3905,100
|
|
20240912,112100,181225225,3915,3900,3915,3900,333
|
|
20240912,112000,179926510,3900,3900,3900,3900,332
|
|
20240912,111900,178631710,3915,3915,3915,3900,321
|
|
20240912,111800,177378310,3900,3900,3900,3900,331
|
|
20240912,111700,176087410,3915,3920,3920,3900,744
|
|
20240912,111600,173185760,3900,3925,3925,3900,441
|
|
20240912,111500,171461435,3920,3905,3920,3905,395
|
|
20240912,111400,169918915,3905,3905,3905,3900,655
|
|
20240912,111300,167361690,3920,3905,3920,3905,769
|
|
20240912,111200,164358680,3900,3910,3910,3900,2044
|
|
20240912,111100,156385410,3905,3900,3905,3900,442
|
|
20240912,111000,154660505,3900,3905,3905,3900,111
|
|
20240912,110900,154227600,3900,3905,3905,3900,332
|
|
20240912,110800,152932795,3900,3900,3925,3900,554
|
|
20240912,110700,150772170,3930,3900,3930,3900,254
|
|
20240912,110600,149775765,3900,3925,3930,3900,776
|
|
20240912,110500,146734460,3925,3905,3925,3900,742
|
|
20240912,110400,143838935,3900,3900,3900,3900,332
|
|
20240912,110300,142544135,3920,3920,3920,3920,600
|
|
20240912,110200,140192135,3895,3930,3930,3895,2943
|
|
20240912,110100,128720015,3900,3905,3905,3900,332
|
|
20240912,110000,127424110,3935,3900,3935,3900,247
|
|
20240912,105900,126459900,3900,3910,3910,3900,331
|
|
20240912,105800,125166790,3935,3910,3935,3900,1211
|
|
20240912,105700,120427595,3940,3910,3940,3900,1663
|
|
20240912,105600,113925775,3940,3940,3940,3940,0
|
|
20240912,105500,113925775,3940,3910,3940,3905,338
|
|
20240912,105400,112604535,3945,3910,3945,3905,1418
|
|
20240912,105300,107045710,3945,3945,3945,3945,7
|
|
20240912,105200,107018095,3950,3950,3950,3910,1342
|
|
20240912,105100,101732390,3915,3920,3950,3915,1493
|
|
20240912,105000,95876275,3920,3905,3920,3905,619
|
|
20240912,104900,93455160,3900,3900,3900,3895,2211
|
|
20240912,104800,84833865,3900,3905,3905,3900,3195
|
|
20240912,104700,72368095,3910,3910,3910,3910,22
|
|
20240912,104600,72282075,3910,3910,3910,3910,667
|
|
20240912,104500,69674105,3910,3915,3915,3910,553
|
|
20240912,104400,67510215,3915,3915,3915,3915,0
|
|
20240912,104300,67510215,3915,3915,3915,3910,343
|
|
20240912,104200,66169025,3910,3930,3930,3910,557
|
|
20240912,104100,63991055,3930,3905,3930,3905,116
|
|
20240912,104000,63537925,3930,3905,3930,3905,450
|
|
20240912,103900,61780530,3915,3905,3915,3905,347
|
|
20240912,103800,60425335,3905,3905,3905,3900,721
|
|
20240912,103700,57610380,3910,3915,3915,3910,258
|
|
20240912,103600,56600565,3920,3925,3930,3920,2777
|
|
20240912,103500,45709945,3930,3925,3945,3925,740
|
|
20240912,103400,42796595,3925,3925,3925,3925,1675
|
|
20240912,103300,36222220,3945,3945,3950,3945,170
|
|
20240912,103200,35551520,3945,3930,3945,3930,261
|
|
20240912,103100,34524095,3930,3935,3935,3930,1091
|
|
20240912,103000,30233220,3935,3950,3950,3935,1376
|
|
20240912,102900,24801270,3950,3950,3950,3950,110
|
|
20240912,102800,24366770,3955,3955,3965,3955,906
|
|
20240912,102700,20783270,3955,3955,3955,3955,331
|
|
20240912,102600,19474165,3960,3960,3960,3960,7
|
|
20240912,102500,19446445,3960,3960,3960,3960,233
|
|
20240912,102400,18523765,3970,3970,3970,3970,0
|
|
20240912,102300,18523765,3970,3970,3970,3970,0
|
|
20240912,102200,18523765,3970,3970,3970,3970,0
|
|
20240912,102100,18523765,3970,3965,3970,3965,220
|
|
20240912,102000,17650370,3970,3960,3970,3960,4
|
|
20240912,101900,17634520,3970,3965,3970,3965,22
|
|
20240912,101800,17547285,3955,3955,3955,3955,0
|
|
20240912,101700,17547285,3955,3955,3955,3955,0
|
|
20240912,101600,17547285,3955,3965,3965,3955,34
|
|
20240912,101500,17412800,3960,3960,3960,3960,123
|
|
20240912,101400,16925720,3960,3960,3960,3960,0
|
|
20240912,101300,16925720,3960,3960,3960,3960,1
|
|
20240912,101200,16921760,3955,3955,3955,3955,101
|
|
20240912,101100,16522305,3960,3960,3960,3960,6
|
|
20240912,101000,16498545,3960,3960,3960,3960,5
|
|
20240912,100900,16478745,3960,3960,3960,3960,0
|
|
20240912,100800,16478745,3960,3960,3960,3960,0
|
|
20240912,100700,16478745,3960,3960,3960,3960,5
|
|
20240912,100600,16458945,3960,3960,3960,3960,367
|
|
20240912,100500,15005625,3965,3965,3965,3965,35
|
|
20240912,100400,14866850,3965,3965,3965,3965,0
|
|
20240912,100300,14866850,3965,3965,3965,3965,5
|
|
20240912,100200,14847025,3975,3975,3975,3975,0
|
|
20240912,100100,14847025,3975,3965,3975,3955,63
|
|
20240912,100000,14597500,3990,3990,3990,3990,0
|
|
20240912,095900,14597500,3990,3990,3990,3990,0
|
|
20240912,095800,14597500,3990,3990,3990,3990,0
|
|
20240912,095700,14597500,3990,3985,3990,3985,9
|
|
20240912,095600,14561625,3985,3955,3985,3955,388
|
|
20240912,095500,13021170,3955,3955,3955,3955,361
|
|
20240912,095400,11593415,3965,3960,3965,3960,12
|
|
20240912,095300,11545850,3960,3960,3960,3960,0
|
|
20240912,095200,11545850,3960,3960,3960,3960,0
|
|
20240912,095100,11545850,3960,3960,3960,3960,1
|
|
20240912,095000,11541890,3960,3960,3960,3960,1
|
|
20240912,094900,11537930,3965,3965,3965,3965,0
|
|
20240912,094800,11537930,3965,3965,3965,3965,0
|
|
20240912,094700,11537930,3965,3965,3965,3965,3
|
|
20240912,094600,11526035,3970,3970,3970,3970,2
|
|
20240912,094500,11518095,3970,3970,3970,3970,0
|
|
20240912,094400,11518095,3970,3970,3970,3970,0
|
|
20240912,094300,11518095,3970,3960,3970,3960,18
|
|
20240912,094200,11446695,3965,3965,3965,3965,0
|
|
20240912,094100,11446695,3965,3965,3965,3965,0
|
|
20240912,094000,11446695,3965,3965,3965,3965,37
|
|
20240912,093900,11299990,3955,3970,3970,3955,158
|
|
20240912,093800,10673845,3965,3965,3965,3965,4
|
|
20240912,093700,10657985,3975,3975,3975,3975,0
|
|
20240912,093600,10657985,3975,3975,3975,3975,0
|
|
20240912,093500,10657985,3975,3975,3975,3975,77
|
|
20240912,093400,10351910,3980,3980,3980,3980,34
|
|
20240912,093300,10216590,3980,3980,3980,3980,106
|
|
20240912,093200,9794710,3975,3975,3975,3975,3
|
|
20240912,093100,9782785,3980,3980,3980,3980,0
|
|
20240912,093000,9782785,3980,3980,3980,3980,0
|
|
20240912,092900,9782785,3980,3980,3980,3980,0
|
|
20240912,092800,9782785,3980,3980,3980,3980,143
|
|
20240912,092700,9213645,3985,3985,3985,3985,201
|
|
20240912,092600,8412660,3980,3980,3980,3980,143
|
|
20240912,092500,7843520,3975,3975,3975,3975,0
|
|
20240912,092400,7843520,3975,3975,3975,3975,5
|
|
20240912,092300,7823645,3975,3965,3975,3965,152
|
|
20240912,092200,7220680,3965,3965,3965,3965,3
|
|
20240912,092100,7208785,3975,3975,3975,3975,1
|
|
20240912,092000,7204810,3970,3970,3970,3970,0
|
|
20240912,091900,7204810,3970,3970,3970,3970,0
|
|
20240912,091800,7204810,3970,3970,3970,3970,0
|
|
20240912,091700,7204810,3970,3970,3970,3970,0
|
|
20240912,091600,7204810,3970,3975,3975,3970,13
|
|
20240912,091500,7153140,3980,3980,3980,3980,3
|
|
20240912,091400,7141200,3985,3975,3985,3975,310
|
|
20240912,091300,5906635,3985,3985,3985,3985,0
|
|
20240912,091200,5906635,3985,3965,3985,3965,209
|
|
20240912,091100,5074930,3960,3960,3960,3960,0
|
|
20240912,091000,5074930,3960,3955,3960,3955,250
|
|
20240912,090900,4084975,3950,3950,3950,3950,61
|
|
20240912,090800,3844025,3955,3955,3955,3955,19
|
|
20240912,090700,3768880,3955,3950,3955,3950,52
|
|
20240912,090600,3563235,3950,3950,3950,3950,12
|
|
20240912,090500,3515835,3955,3955,3960,3955,38
|
|
20240912,090400,3365520,3955,3955,3955,3955,2
|
|
20240912,090300,3357610,3960,3960,3960,3960,2
|
|
20240912,090200,3349690,3955,3955,3955,3955,0
|
|
20240912,090100,3349690,3955,3955,3955,3955,0
|
|
20240912,090000,3349690,3955,3950,3955,3950,748
|