588 lines
30 KiB
CSV
588 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,184500,13836581780,5280,5280,5280,5280,62617
|
|
20240912,184400,13836581780,5280,5280,5280,5280,0
|
|
20240912,184300,13836581780,5280,5280,5280,5280,0
|
|
20240912,184200,13836581780,5280,5280,5280,5280,0
|
|
20240912,184100,13836581780,5280,5280,5280,5280,0
|
|
20240912,184000,13836581780,5280,5280,5280,5280,0
|
|
20240912,183900,13836581780,5280,5280,5280,5280,0
|
|
20240912,183800,13836581780,5280,5280,5280,5280,0
|
|
20240912,183700,13836581780,5280,5280,5280,5280,0
|
|
20240912,183600,13836581780,5280,5280,5280,5280,0
|
|
20240912,183500,13836581780,5280,5280,5280,5280,0
|
|
20240912,183400,13836581780,5280,5280,5280,5280,0
|
|
20240912,183300,13836581780,5280,5280,5280,5280,0
|
|
20240912,183200,13836581780,5280,5280,5280,5280,0
|
|
20240912,183100,13836581780,5280,5280,5280,5280,0
|
|
20240912,183000,13836581780,5280,5280,5280,5280,0
|
|
20240912,182900,13836581780,5280,5280,5280,5280,0
|
|
20240912,182800,13836581780,5280,5280,5280,5280,0
|
|
20240912,182700,13836581780,5280,5280,5280,5280,0
|
|
20240912,182600,13836581780,5280,5280,5280,5280,0
|
|
20240912,182500,13836581780,5280,5280,5280,5280,0
|
|
20240912,182400,13836581780,5280,5280,5280,5280,0
|
|
20240912,182300,13836581780,5280,5280,5280,5280,0
|
|
20240912,182200,13836581780,5280,5280,5280,5280,0
|
|
20240912,182100,13836581780,5280,5280,5280,5280,0
|
|
20240912,182000,13836581780,5280,5280,5280,5280,0
|
|
20240912,181900,13836581780,5280,5280,5280,5280,0
|
|
20240912,181800,13836581780,5280,5280,5280,5280,0
|
|
20240912,181700,13836581780,5280,5280,5280,5280,0
|
|
20240912,181600,13836581780,5280,5280,5280,5280,0
|
|
20240912,181500,13836581780,5280,5280,5280,5280,62617
|
|
20240912,181400,13836581780,5280,5280,5280,5280,0
|
|
20240912,181300,13836581780,5280,5280,5280,5280,0
|
|
20240912,181200,13836581780,5280,5280,5280,5280,0
|
|
20240912,181100,13836581780,5280,5280,5280,5280,0
|
|
20240912,181000,13836581780,5280,5280,5280,5280,0
|
|
20240912,180900,13836581780,5280,5280,5280,5280,0
|
|
20240912,180800,13836581780,5280,5280,5280,5280,0
|
|
20240912,180700,13836581780,5280,5280,5280,5280,0
|
|
20240912,180600,13836581780,5280,5280,5280,5280,0
|
|
20240912,180500,13836581780,5280,5280,5280,5280,0
|
|
20240912,180400,13836581780,5280,5280,5280,5280,0
|
|
20240912,180300,13836581780,5280,5280,5280,5280,0
|
|
20240912,180200,13836581780,5280,5280,5280,5280,0
|
|
20240912,180100,13836581780,5280,5280,5280,5280,0
|
|
20240912,180000,13836581780,5280,5280,5280,5280,0
|
|
20240912,175900,13836581780,5280,5280,5280,5280,0
|
|
20240912,175800,13836581780,5280,5280,5280,5280,0
|
|
20240912,175700,13836581780,5280,5280,5280,5280,0
|
|
20240912,175600,13836581780,5280,5280,5280,5280,0
|
|
20240912,175500,13836581780,5280,5280,5280,5280,0
|
|
20240912,175400,13836581780,5280,5280,5280,5280,0
|
|
20240912,175300,13836581780,5280,5280,5280,5280,0
|
|
20240912,175200,13836581780,5280,5280,5280,5280,0
|
|
20240912,175100,13836581780,5280,5280,5280,5280,0
|
|
20240912,175000,13836581780,5280,5280,5280,5280,0
|
|
20240912,174900,13836581780,5280,5280,5280,5280,0
|
|
20240912,174800,13836581780,5280,5280,5280,5280,0
|
|
20240912,174700,13836581780,5280,5280,5280,5280,0
|
|
20240912,174600,13836581780,5280,5280,5280,5280,0
|
|
20240912,174500,13836581780,5280,5280,5280,5280,62617
|
|
20240912,174400,13836581780,5280,5280,5280,5280,0
|
|
20240912,174300,13836581780,5280,5280,5280,5280,0
|
|
20240912,174200,13836581780,5280,5280,5280,5280,0
|
|
20240912,174100,13836581780,5280,5280,5280,5280,0
|
|
20240912,174000,13836581780,5280,5280,5280,5280,0
|
|
20240912,173900,13836581780,5280,5280,5280,5280,0
|
|
20240912,173800,13836581780,5280,5280,5280,5280,0
|
|
20240912,173700,13836581780,5280,5280,5280,5280,0
|
|
20240912,173600,13836581780,5280,5280,5280,5280,0
|
|
20240912,173500,13836581780,5280,5280,5280,5280,0
|
|
20240912,173400,13836581780,5280,5280,5280,5280,0
|
|
20240912,173300,13836581780,5280,5280,5280,5280,0
|
|
20240912,173200,13836581780,5280,5280,5280,5280,0
|
|
20240912,173100,13836581780,5280,5280,5280,5280,0
|
|
20240912,173000,13836581780,5280,5280,5280,5280,0
|
|
20240912,172900,13836581780,5280,5280,5280,5280,0
|
|
20240912,172800,13836581780,5280,5280,5280,5280,0
|
|
20240912,172700,13836581780,5280,5280,5280,5280,0
|
|
20240912,172600,13836581780,5280,5280,5280,5280,0
|
|
20240912,172500,13836581780,5280,5280,5280,5280,0
|
|
20240912,172400,13836581780,5280,5280,5280,5280,0
|
|
20240912,172300,13836581780,5280,5280,5280,5280,0
|
|
20240912,172200,13836581780,5280,5280,5280,5280,0
|
|
20240912,172100,13836581780,5280,5280,5280,5280,0
|
|
20240912,172000,13836581780,5280,5280,5280,5280,0
|
|
20240912,171900,13836581780,5280,5280,5280,5280,0
|
|
20240912,171800,13836581780,5280,5280,5280,5280,0
|
|
20240912,171700,13836581780,5280,5280,5280,5280,0
|
|
20240912,171600,13836581780,5280,5280,5280,5280,0
|
|
20240912,171500,13836581780,5280,5280,5280,5280,62617
|
|
20240912,171400,13836581780,5280,5280,5280,5280,0
|
|
20240912,171300,13836581780,5280,5280,5280,5280,0
|
|
20240912,171200,13836581780,5280,5280,5280,5280,0
|
|
20240912,171100,13836581780,5280,5280,5280,5280,0
|
|
20240912,171000,13836581780,5280,5280,5280,5280,0
|
|
20240912,170900,13836581780,5280,5280,5280,5280,0
|
|
20240912,170800,13836581780,5280,5280,5280,5280,0
|
|
20240912,170700,13836581780,5280,5280,5280,5280,0
|
|
20240912,170600,13836581780,5280,5280,5280,5280,0
|
|
20240912,170500,13836581780,5280,5280,5280,5280,0
|
|
20240912,170400,13836581780,5280,5280,5280,5280,0
|
|
20240912,170300,13836581780,5280,5280,5280,5280,0
|
|
20240912,170200,13836581780,5280,5280,5280,5280,0
|
|
20240912,170100,13836581780,5280,5280,5280,5280,0
|
|
20240912,170000,13836581780,5280,5280,5280,5280,0
|
|
20240912,165900,13836581780,5280,5280,5280,5280,0
|
|
20240912,165800,13836581780,5280,5280,5280,5280,0
|
|
20240912,165700,13836581780,5280,5280,5280,5280,0
|
|
20240912,165600,13836581780,5280,5280,5280,5280,0
|
|
20240912,165500,13836581780,5280,5280,5280,5280,0
|
|
20240912,165400,13836581780,5280,5280,5280,5280,0
|
|
20240912,165300,13836581780,5280,5280,5280,5280,0
|
|
20240912,165200,13836581780,5280,5280,5280,5280,0
|
|
20240912,165100,13836581780,5280,5280,5280,5280,0
|
|
20240912,165000,13836581780,5280,5280,5280,5280,0
|
|
20240912,164900,13836581780,5280,5280,5280,5280,0
|
|
20240912,164800,13836581780,5280,5280,5280,5280,0
|
|
20240912,164700,13836581780,5280,5280,5280,5280,0
|
|
20240912,164600,13836581780,5280,5280,5280,5280,0
|
|
20240912,164500,13836581780,5280,5280,5280,5280,62617
|
|
20240912,164400,13836581780,5280,5280,5280,5280,0
|
|
20240912,164300,13836581780,5280,5280,5280,5280,0
|
|
20240912,164200,13836581780,5280,5280,5280,5280,0
|
|
20240912,164100,13836581780,5280,5280,5280,5280,0
|
|
20240912,164000,13836581780,5280,5280,5280,5280,0
|
|
20240912,163900,13836581780,5280,5280,5280,5280,0
|
|
20240912,163800,13836581780,5280,5280,5280,5280,0
|
|
20240912,163700,13836581780,5280,5280,5280,5280,0
|
|
20240912,163600,13836581780,5280,5280,5280,5280,0
|
|
20240912,163500,13836581780,5280,5280,5280,5280,0
|
|
20240912,163400,13836581780,5280,5280,5280,5280,0
|
|
20240912,163300,13836581780,5280,5280,5280,5280,0
|
|
20240912,163200,13836581780,5280,5280,5280,5280,0
|
|
20240912,163100,13836581780,5280,5280,5280,5280,0
|
|
20240912,163000,13836581780,5280,5280,5280,5280,0
|
|
20240912,162900,13836581780,5280,5280,5280,5280,0
|
|
20240912,162800,13836581780,5280,5280,5280,5280,0
|
|
20240912,162700,13836581780,5280,5280,5280,5280,0
|
|
20240912,162600,13836581780,5280,5280,5280,5280,0
|
|
20240912,162500,13836581780,5280,5280,5280,5280,0
|
|
20240912,162400,13836581780,5280,5280,5280,5280,0
|
|
20240912,162300,13836581780,5280,5280,5280,5280,0
|
|
20240912,162200,13836581780,5280,5280,5280,5280,0
|
|
20240912,162100,13836581780,5280,5280,5280,5280,0
|
|
20240912,162000,13836581780,5280,5280,5280,5280,0
|
|
20240912,161900,13836581780,5280,5280,5280,5280,0
|
|
20240912,161800,13836581780,5280,5280,5280,5280,0
|
|
20240912,161700,13836581780,5280,5280,5280,5280,0
|
|
20240912,161600,13836581780,5280,5280,5280,5280,0
|
|
20240912,161500,13836581780,5280,5280,5280,5280,62617
|
|
20240912,161400,13836581780,5280,5280,5280,5280,0
|
|
20240912,161300,13836581780,5280,5280,5280,5280,0
|
|
20240912,161200,13836581780,5280,5280,5280,5280,0
|
|
20240912,161100,13836581780,5280,5280,5280,5280,0
|
|
20240912,161000,13836581780,5280,5280,5280,5280,0
|
|
20240912,160900,13836581780,5280,5280,5280,5280,0
|
|
20240912,160800,13836581780,5280,5280,5280,5280,0
|
|
20240912,160700,13836581780,5280,5280,5280,5280,0
|
|
20240912,160600,13836581780,5280,5280,5280,5280,0
|
|
20240912,160500,13836581780,5280,5280,5280,5280,0
|
|
20240912,160400,13836581780,5280,5280,5280,5280,0
|
|
20240912,160300,13836581780,5280,5280,5280,5280,0
|
|
20240912,160200,13836581780,5280,5280,5280,5280,0
|
|
20240912,160100,13836581780,5280,5280,5280,5280,0
|
|
20240912,160000,13836581780,5280,5280,5280,5280,0
|
|
20240912,155900,13836581780,5280,5280,5280,5280,0
|
|
20240912,155800,13836581780,5280,5280,5280,5280,0
|
|
20240912,155700,13836581780,5280,5280,5280,5280,0
|
|
20240912,155600,13836581780,5280,5280,5280,5280,0
|
|
20240912,155500,13836581780,5280,5280,5280,5280,0
|
|
20240912,155400,13836581780,5280,5280,5280,5280,0
|
|
20240912,155300,13836581780,5280,5280,5280,5280,0
|
|
20240912,155200,13836581780,5280,5280,5280,5280,0
|
|
20240912,155100,13836581780,5280,5280,5280,5280,0
|
|
20240912,155000,13836581780,5280,5280,5280,5280,0
|
|
20240912,154900,13836581780,5280,5280,5280,5280,0
|
|
20240912,154800,13836581780,5280,5280,5280,5280,0
|
|
20240912,154700,13836581780,5280,5280,5280,5280,0
|
|
20240912,154600,13836581780,5280,5280,5280,5280,0
|
|
20240912,154500,13836581780,5280,5280,5280,5280,62617
|
|
20240912,154400,13836581780,5280,5280,5280,5280,0
|
|
20240912,154300,13836581780,5280,5280,5280,5280,0
|
|
20240912,154200,13836581780,5280,5280,5280,5280,0
|
|
20240912,154100,13836581780,5280,5280,5280,5280,0
|
|
20240912,154000,13836581780,5280,5280,5280,5280,0
|
|
20240912,153900,13836581780,5280,5280,5280,5280,0
|
|
20240912,153800,13836581780,5280,5280,5280,5280,0
|
|
20240912,153700,13836581780,5280,5280,5280,5280,0
|
|
20240912,153600,13836581780,5280,5280,5280,5280,0
|
|
20240912,153500,13836581780,5280,5280,5280,5280,0
|
|
20240912,153400,13836581780,5280,5280,5280,5280,0
|
|
20240912,153300,13836581780,5280,5280,5280,5280,0
|
|
20240912,153200,13836581780,5280,5280,5280,5280,0
|
|
20240912,153100,13836581780,5280,5280,5280,5280,0
|
|
20240912,153000,13836581780,5280,5280,5280,5280,62617
|
|
20240912,152900,13505964020,5320,5320,5320,5320,0
|
|
20240912,152800,13505964020,5320,5320,5320,5320,0
|
|
20240912,152700,13505964020,5320,5320,5320,5320,0
|
|
20240912,152600,13505964020,5320,5320,5320,5320,0
|
|
20240912,152500,13505964020,5320,5320,5320,5320,0
|
|
20240912,152400,13505964020,5320,5320,5320,5320,0
|
|
20240912,152300,13505964020,5320,5320,5320,5320,0
|
|
20240912,152200,13505964020,5320,5320,5320,5320,0
|
|
20240912,152100,13505964020,5320,5320,5320,5320,0
|
|
20240912,152000,13505964020,5320,5320,5320,5320,0
|
|
20240912,151900,13505964020,5320,5310,5320,5300,7613
|
|
20240912,151800,13465576550,5300,5310,5310,5300,1374
|
|
20240912,151700,13458288430,5300,5310,5310,5300,1600
|
|
20240912,151600,13449803650,5320,5290,5320,5280,4839
|
|
20240912,151500,13424183680,5300,5290,5300,5280,2472
|
|
20240912,151400,13411103320,5290,5300,5300,5280,2735
|
|
20240912,151300,13396637330,5310,5300,5310,5280,4849
|
|
20240912,151200,13370984370,5300,5290,5310,5290,2982
|
|
20240912,151100,13355201720,5300,5300,5310,5280,6465
|
|
20240912,151000,13321006000,5310,5290,5310,5280,2609
|
|
20240912,150900,13307193080,5280,5290,5300,5280,3658
|
|
20240912,150800,13287850970,5300,5310,5310,5280,7758
|
|
20240912,150700,13246809710,5310,5290,5310,5290,5206
|
|
20240912,150600,13219252220,5300,5300,5310,5290,4307
|
|
20240912,150500,13196447080,5310,5310,5320,5300,3615
|
|
20240912,150400,13177273220,5300,5310,5320,5290,1706
|
|
20240912,150300,13168235660,5300,5310,5310,5300,1818
|
|
20240912,150200,13158594220,5310,5300,5310,5290,2655
|
|
20240912,150100,13144534480,5300,5300,5310,5300,2021
|
|
20240912,150000,13133822500,5300,5300,5320,5290,5692
|
|
20240912,145900,13103667790,5300,5310,5310,5300,1500
|
|
20240912,145800,13095715130,5300,5310,5310,5300,2047
|
|
20240912,145700,13084860640,5320,5300,5320,5290,2813
|
|
20240912,145600,13069946490,5300,5300,5310,5300,1531
|
|
20240912,145500,13061831920,5300,5300,5310,5300,1814
|
|
20240912,145400,13052217690,5320,5310,5320,5300,5168
|
|
20240912,145300,13024786430,5310,5300,5310,5290,3302
|
|
20240912,145200,13007300220,5300,5310,5310,5290,3439
|
|
20240912,145100,12989077680,5300,5310,5310,5300,3570
|
|
20240912,145000,12970147340,5310,5300,5320,5300,14218
|
|
20240912,144900,12894774530,5300,5310,5320,5300,4038
|
|
20240912,144800,12873360330,5320,5310,5320,5300,1854
|
|
20240912,144700,12863531060,5300,5310,5320,5300,2548
|
|
20240912,144600,12850002530,5310,5320,5320,5300,3349
|
|
20240912,144500,12832232370,5330,5320,5330,5310,3714
|
|
20240912,144400,12812504030,5320,5320,5320,5310,2315
|
|
20240912,144300,12800211310,5310,5320,5330,5310,1858
|
|
20240912,144200,12790337000,5320,5320,5330,5310,1498
|
|
20240912,144100,12782367620,5320,5320,5330,5320,2540
|
|
20240912,144000,12768854730,5320,5330,5330,5320,2493
|
|
20240912,143900,12755588830,5320,5330,5330,5310,2050
|
|
20240912,143800,12744692130,5310,5330,5330,5310,1920
|
|
20240912,143700,12734479340,5320,5320,5330,5320,2546
|
|
20240912,143600,12720934600,5330,5320,5330,5310,1729
|
|
20240912,143500,12711743850,5320,5320,5330,5310,2105
|
|
20240912,143400,12700554560,5320,5330,5330,5310,3501
|
|
20240912,143300,12681937800,5320,5310,5330,5310,2567
|
|
20240912,143200,12668298410,5320,5320,5320,5310,1319
|
|
20240912,143100,12661290920,5310,5310,5320,5310,1960
|
|
20240912,143000,12650883260,5320,5310,5330,5310,2089
|
|
20240912,142900,12639784910,5320,5320,5320,5310,4002
|
|
20240912,142800,12618516040,5320,5320,5330,5310,2184
|
|
20240912,142700,12606897180,5310,5310,5320,5300,5713
|
|
20240912,142600,12576572340,5310,5310,5320,5300,4354
|
|
20240912,142500,12553455290,5320,5320,5320,5300,9579
|
|
20240912,142400,12502609040,5310,5320,5330,5310,3755
|
|
20240912,142300,12482642690,5320,5320,5330,5320,4968
|
|
20240912,142200,12456212910,5330,5320,5340,5320,3261
|
|
20240912,142100,12438844060,5330,5320,5330,5320,3596
|
|
20240912,142000,12419706600,5330,5340,5340,5330,2160
|
|
20240912,141900,12408193740,5360,5330,5360,5330,3003
|
|
20240912,141800,12392172720,5330,5330,5350,5330,1736
|
|
20240912,141700,12382918820,5330,5330,5350,5330,1818
|
|
20240912,141600,12373224370,5330,5330,5340,5330,3885
|
|
20240912,141500,12352516320,5330,5340,5340,5330,2624
|
|
20240912,141400,12338525210,5340,5340,5340,5330,2009
|
|
20240912,141300,12327816300,5340,5360,5360,5340,2873
|
|
20240912,141200,12312472560,5350,5340,5350,5340,2431
|
|
20240912,141100,12299484000,5360,5340,5360,5330,4454
|
|
20240912,141000,12275675620,5340,5340,5340,5330,2664
|
|
20240912,140900,12261460910,5340,5340,5350,5330,4174
|
|
20240912,140800,12239182600,5340,5350,5350,5340,6047
|
|
20240912,140700,12206887780,5340,5360,5360,5340,2373
|
|
20240912,140600,12194215910,5340,5350,5350,5330,10448
|
|
20240912,140500,12138454770,5340,5350,5350,5340,7294
|
|
20240912,140400,12099449230,5350,5370,5370,5350,490
|
|
20240912,140300,12096827370,5360,5370,5380,5360,6653
|
|
20240912,140200,12061130750,5380,5370,5380,5370,2101
|
|
20240912,140100,12049848360,5370,5380,5380,5370,3114
|
|
20240912,140000,12033114330,5380,5370,5390,5370,4654
|
|
20240912,135900,12008096900,5370,5380,5380,5370,665
|
|
20240912,135800,12004524350,5380,5380,5380,5380,11
|
|
20240912,135700,12004465170,5380,5380,5380,5380,112
|
|
20240912,135600,12003862610,5370,5380,5380,5370,60
|
|
20240912,135500,12003539880,5370,5370,5370,5370,1112
|
|
20240912,135400,11997568440,5380,5380,5380,5380,102
|
|
20240912,135300,11997019680,5380,5360,5380,5360,40
|
|
20240912,135200,11996804960,5360,5380,5380,5360,22
|
|
20240912,135100,11996686820,5380,5380,5380,5360,763
|
|
20240912,135000,11992591440,5370,5360,5370,5360,1365
|
|
20240912,134900,11985266490,5360,5360,5370,5360,297
|
|
20240912,134800,11983674270,5370,5360,5370,5360,30
|
|
20240912,134700,11983513450,5370,5360,5370,5360,241
|
|
20240912,134600,11982221650,5370,5370,5370,5370,399
|
|
20240912,134500,11980079020,5370,5370,5370,5370,1
|
|
20240912,134400,11980073650,5370,5370,5370,5370,0
|
|
20240912,134300,11980073650,5370,5370,5370,5370,1
|
|
20240912,134200,11980068280,5370,5370,5370,5370,1028
|
|
20240912,134100,11974547920,5370,5350,5370,5350,153
|
|
20240912,134000,11973729350,5350,5370,5370,5350,40
|
|
20240912,133900,11973515150,5380,5350,5380,5350,2163
|
|
20240912,133800,11961906100,5360,5370,5370,5360,148
|
|
20240912,133700,11961112810,5360,5370,5370,5360,1030
|
|
20240912,133600,11955582010,5370,5370,5370,5370,31
|
|
20240912,133500,11955415540,5360,5360,5360,5360,141
|
|
20240912,133400,11954659780,5360,5350,5360,5350,51
|
|
20240912,133300,11954386920,5340,5350,5350,5340,3449
|
|
20240912,133200,11935934840,5370,5360,5370,5350,43
|
|
20240912,133100,11935704500,5360,5360,5360,5360,1
|
|
20240912,133000,11935699140,5370,5370,5370,5370,1
|
|
20240912,132900,11935693770,5350,5350,5350,5350,79
|
|
20240912,132800,11935271120,5350,5350,5380,5350,424
|
|
20240912,132700,11933002090,5350,5350,5370,5350,273
|
|
20240912,132600,11931539140,5350,5380,5380,5350,330
|
|
20240912,132500,11929772340,5380,5380,5380,5360,1027
|
|
20240912,132400,11924267240,5380,5380,5380,5380,1
|
|
20240912,132300,11924261860,5350,5380,5380,5350,7921
|
|
20240912,132200,11881809220,5380,5380,5380,5380,250
|
|
20240912,132100,11880464220,5390,5370,5390,5360,8052
|
|
20240912,132000,11837202130,5350,5370,5370,5350,5286
|
|
20240912,131900,11808898570,5370,5360,5370,5360,11
|
|
20240912,131800,11808839600,5360,5370,5370,5360,449
|
|
20240912,131700,11806432460,5370,5360,5370,5360,2720
|
|
20240912,131600,11791849250,5370,5370,5370,5370,23
|
|
20240912,131500,11791725740,5370,5370,5370,5370,187
|
|
20240912,131400,11790721550,5360,5370,5370,5360,6
|
|
20240912,131300,11790689340,5370,5370,5370,5370,533
|
|
20240912,131200,11787827130,5370,5370,5370,5370,151
|
|
20240912,131100,11787016260,5360,5370,5370,5360,923
|
|
20240912,131000,11782067040,5380,5370,5380,5370,514
|
|
20240912,130900,11779306730,5380,5370,5380,5370,578
|
|
20240912,130800,11776202140,5380,5380,5380,5380,0
|
|
20240912,130700,11776202140,5380,5370,5380,5370,1141
|
|
20240912,130600,11770065580,5370,5380,5380,5370,367
|
|
20240912,130500,11768091930,5380,5380,5380,5380,325
|
|
20240912,130400,11766343430,5380,5380,5380,5360,38
|
|
20240912,130300,11766139230,5380,5370,5380,5360,586
|
|
20240912,130200,11762995230,5380,5380,5380,5380,1
|
|
20240912,130100,11762989850,5370,5380,5380,5370,676
|
|
20240912,130000,11759357580,5390,5380,5390,5380,1673
|
|
20240912,125900,11750345110,5390,5390,5390,5390,0
|
|
20240912,125800,11750345110,5390,5390,5390,5370,55
|
|
20240912,125700,11750049660,5380,5380,5390,5380,4760
|
|
20240912,125600,11724411060,5380,5380,5380,5380,830
|
|
20240912,125500,11719945660,5380,5370,5380,5370,380
|
|
20240912,125400,11717904470,5370,5370,5370,5360,537
|
|
20240912,125300,11715021280,5360,5360,5360,5350,6
|
|
20240912,125200,11714989130,5370,5380,5380,5370,288
|
|
20240912,125100,11713442260,5380,5370,5380,5370,4096
|
|
20240912,125000,11691446410,5370,5350,5370,5340,1779
|
|
20240912,124900,11681911910,5350,5350,5350,5340,68
|
|
20240912,124800,11681548750,5340,5330,5350,5330,1554
|
|
20240912,124700,11673262390,5330,5340,5360,5330,4516
|
|
20240912,124600,11649162070,5360,5350,5360,5340,381
|
|
20240912,124500,11647127500,5360,5360,5360,5360,0
|
|
20240912,124400,11647127500,5360,5360,5360,5340,53
|
|
20240912,124300,11646844420,5330,5360,5360,5330,6038
|
|
20240912,124200,11614591450,5370,5370,5370,5360,83
|
|
20240912,124100,11614146550,5360,5370,5370,5360,126
|
|
20240912,124000,11613471010,5370,5370,5370,5370,2
|
|
20240912,123900,11613460270,5370,5370,5370,5370,2
|
|
20240912,123800,11613449530,5370,5340,5370,5340,441
|
|
20240912,123700,11611090160,5350,5350,5360,5350,3101
|
|
20240912,123600,11594494760,5360,5350,5360,5350,1156
|
|
20240912,123500,11588300100,5350,5350,5350,5340,146
|
|
20240912,123400,11587519930,5340,5340,5340,5340,1
|
|
20240912,123300,11587514590,5350,5340,5350,5340,411
|
|
20240912,123200,11585319820,5340,5350,5350,5340,5597
|
|
20240912,123100,11555423280,5360,5350,5360,5350,384
|
|
20240912,123000,11553368850,5360,5350,5360,5350,890
|
|
20240912,122900,11548602340,5360,5360,5360,5360,0
|
|
20240912,122800,11548602340,5360,5340,5360,5340,903
|
|
20240912,122700,11543772630,5350,5350,5350,5340,1021
|
|
20240912,122600,11538310420,5350,5340,5350,5340,756
|
|
20240912,122500,11534266450,5340,5350,5350,5340,677
|
|
20240912,122400,11530651110,5350,5350,5350,5340,2851
|
|
20240912,122300,11515426530,5340,5350,5350,5340,42
|
|
20240912,122200,11515201890,5350,5350,5350,5340,30
|
|
20240912,122100,11515041420,5340,5350,5350,5340,538
|
|
20240912,122000,11512165760,5350,5360,5360,5350,1251
|
|
20240912,121900,11505471900,5360,5350,5360,5350,1515
|
|
20240912,121800,11497366630,5360,5360,5360,5350,417
|
|
20240912,121700,11495135640,5360,5360,5360,5360,267
|
|
20240912,121600,11493704520,5360,5370,5370,5360,176
|
|
20240912,121500,11492761150,5360,5360,5360,5360,1625
|
|
20240912,121400,11484051150,5360,5360,5360,5350,608
|
|
20240912,121300,11480793970,5360,5350,5360,5350,92
|
|
20240912,121200,11480301750,5350,5360,5360,5350,189
|
|
20240912,121100,11479289840,5360,5360,5360,5350,354
|
|
20240912,121000,11477392420,5360,5360,5360,5350,1386
|
|
20240912,120900,11469974650,5360,5370,5370,5360,652
|
|
20240912,120800,11466479110,5370,5360,5370,5360,129
|
|
20240912,120700,11465787640,5370,5370,5370,5360,33
|
|
20240912,120600,11465610630,5360,5360,5360,5360,361
|
|
20240912,120500,11463675670,5380,5380,5380,5380,30
|
|
20240912,120400,11463514270,5380,5370,5380,5370,41
|
|
20240912,120300,11463293890,5390,5370,5390,5360,4188
|
|
20240912,120200,11440797990,5380,5380,5380,5370,242
|
|
20240912,120100,11439498020,5390,5370,5390,5370,182
|
|
20240912,120000,11438519840,5380,5390,5390,5380,13
|
|
20240912,115900,11438449780,5370,5380,5390,5370,3227
|
|
20240912,115800,11421086510,5380,5380,5380,5370,1837
|
|
20240912,115700,11411203580,5380,5380,5380,5380,52
|
|
20240912,115600,11410923820,5380,5380,5380,5380,214
|
|
20240912,115500,11409772500,5380,5370,5380,5370,718
|
|
20240912,115400,11405909680,5380,5380,5380,5370,116
|
|
20240912,115300,11405286630,5380,5360,5380,5360,321
|
|
20240912,115200,11403563850,5370,5380,5390,5360,723
|
|
20240912,115100,11399679320,5390,5380,5400,5370,3859
|
|
20240912,115000,11378879980,5370,5370,5390,5370,5340
|
|
20240912,114900,11350164280,5370,5370,5370,5360,1236
|
|
20240912,114800,11343527130,5370,5370,5370,5370,53
|
|
20240912,114700,11343242520,5350,5360,5370,5350,358
|
|
20240912,114600,11341321060,5350,5360,5360,5350,940
|
|
20240912,114500,11336291990,5350,5360,5360,5350,26
|
|
20240912,114400,11336152860,5350,5350,5370,5350,856
|
|
20240912,114300,11331571080,5350,5350,5360,5350,584
|
|
20240912,114200,11328440900,5360,5360,5360,5350,812
|
|
20240912,114100,11324089050,5360,5370,5370,5350,25
|
|
20240912,114000,11323955060,5370,5360,5370,5350,436
|
|
20240912,113900,11321618100,5360,5360,5360,5360,132
|
|
20240912,113800,11320910580,5350,5360,5360,5350,52
|
|
20240912,113700,11320632260,5360,5360,5360,5350,529
|
|
20240912,113600,11317800970,5350,5350,5350,5350,46
|
|
20240912,113500,11317554870,5360,5360,5360,5360,27
|
|
20240912,113400,11317410150,5350,5350,5360,5350,1307
|
|
20240912,113300,11310417690,5360,5360,5360,5360,54
|
|
20240912,113200,11310128250,5360,5350,5360,5350,72
|
|
20240912,113100,11309743000,5350,5350,5350,5350,398
|
|
20240912,113000,11307613700,5340,5340,5350,5340,574
|
|
20240912,112900,11304548440,5350,5350,5350,5350,256
|
|
20240912,112800,11303178840,5350,5340,5350,5340,1165
|
|
20240912,112700,11296946190,5340,5350,5350,5340,111
|
|
20240912,112600,11296352970,5350,5350,5350,5340,406
|
|
20240912,112500,11294184080,5350,5350,5350,5340,168
|
|
20240912,112400,11293286280,5350,5330,5350,5320,7965
|
|
20240912,112300,11250821040,5330,5350,5350,5330,1768
|
|
20240912,112200,11241380820,5350,5360,5380,5350,5511
|
|
20240912,112100,11211874170,5360,5370,5370,5360,413
|
|
20240912,112000,11209658430,5370,5350,5370,5350,3615
|
|
20240912,111900,11190284410,5370,5350,5370,5350,601
|
|
20240912,111800,11187069040,5370,5370,5370,5370,104
|
|
20240912,111700,11186510560,5360,5340,5360,5340,6739
|
|
20240912,111600,11150512570,5340,5340,5350,5340,1118
|
|
20240912,111500,11144541760,5350,5350,5360,5350,2186
|
|
20240912,111400,11132846640,5360,5360,5360,5350,3317
|
|
20240912,111300,11115080180,5360,5350,5360,5350,673
|
|
20240912,111200,11111479600,5360,5350,5360,5350,285
|
|
20240912,111100,11109954790,5360,5350,5360,5350,1252
|
|
20240912,111000,11103256550,5360,5370,5370,5350,1281
|
|
20240912,110900,11096393860,5370,5370,5370,5360,1640
|
|
20240912,110800,11087587730,5370,5350,5370,5350,2666
|
|
20240912,110700,11073306040,5360,5350,5360,5330,6732
|
|
20240912,110600,11037378520,5350,5350,5360,5350,2565
|
|
20240912,110500,11023654870,5350,5350,5360,5340,15433
|
|
20240912,110400,10941179210,5350,5360,5360,5350,3350
|
|
20240912,110300,10923225190,5360,5370,5370,5360,1685
|
|
20240912,110200,10914188030,5370,5380,5380,5360,1895
|
|
20240912,110100,10904012020,5370,5370,5380,5360,1079
|
|
20240912,110000,10898222350,5370,5370,5380,5370,1010
|
|
20240912,105900,10892798630,5370,5370,5370,5360,1492
|
|
20240912,105800,10884789230,5360,5360,5370,5360,6120
|
|
20240912,105700,10851985690,5360,5370,5370,5360,6385
|
|
20240912,105600,10817719410,5370,5380,5380,5370,1880
|
|
20240912,105500,10807609540,5390,5390,5400,5390,19
|
|
20240912,105400,10807507110,5400,5390,5400,5380,421
|
|
20240912,105300,10805238710,5400,5380,5400,5370,1391
|
|
20240912,105200,10797758800,5380,5390,5390,5380,438
|
|
20240912,105100,10795399940,5380,5380,5380,5370,317
|
|
20240912,105000,10793694490,5390,5380,5390,5370,3242
|
|
20240912,104900,10776253650,5380,5390,5400,5380,304
|
|
20240912,104800,10774615920,5400,5400,5400,5380,8893
|
|
20240912,104700,10726707420,5380,5390,5390,5380,2498
|
|
20240912,104600,10713243210,5400,5400,5410,5390,672
|
|
20240912,104500,10709618570,5390,5400,5410,5390,688
|
|
20240912,104400,10705902660,5410,5410,5410,5410,1185
|
|
20240912,104300,10699491810,5420,5400,5420,5400,4961
|
|
20240912,104200,10672656550,5390,5390,5400,5380,1749
|
|
20240912,104100,10663229860,5400,5410,5410,5400,4169
|
|
20240912,104000,10640714290,5410,5410,5410,5400,2068
|
|
20240912,103900,10629536340,5400,5410,5420,5400,2920
|
|
20240912,103800,10613726120,5420,5400,5420,5400,785
|
|
20240912,103700,10609479120,5410,5410,5410,5410,1065
|
|
20240912,103600,10603717470,5410,5400,5410,5400,2240
|
|
20240912,103500,10591603080,5400,5400,5410,5390,1484
|
|
20240912,103400,10583591600,5400,5380,5400,5370,3660
|
|
20240912,103300,10563890810,5380,5380,5380,5360,2062
|
|
20240912,103200,10552816000,5380,5370,5380,5360,7259
|
|
20240912,103100,10513832990,5380,5390,5390,5380,929
|
|
20240912,103000,10508834860,5390,5370,5390,5370,356
|
|
20240912,102900,10506920050,5390,5380,5390,5370,1378
|
|
20240912,102800,10499507240,5380,5390,5390,5380,2834
|
|
20240912,102700,10484249250,5390,5360,5390,5360,1482
|
|
20240912,102600,10476280030,5370,5370,5370,5360,338
|
|
20240912,102500,10474466960,5370,5370,5380,5370,1646
|
|
20240912,102400,10465627720,5370,5360,5370,5350,3912
|
|
20240912,102300,10444658240,5360,5370,5370,5350,16617
|
|
20240912,102200,10355680070,5370,5370,5380,5360,2669
|
|
20240912,102100,10341350830,5360,5370,5380,5360,6074
|
|
20240912,102000,10308776480,5370,5380,5390,5370,1100
|
|
20240912,101900,10302868940,5390,5380,5390,5370,3647
|
|
20240912,101800,10283270950,5380,5390,5390,5370,9180
|
|
20240912,101700,10233958040,5390,5380,5390,5380,1648
|
|
20240912,101600,10225091020,5390,5380,5390,5370,1549
|
|
20240912,101500,10216761800,5380,5400,5400,5370,10165
|
|
20240912,101400,10162061330,5390,5400,5400,5390,1244
|
|
20240912,101300,10155351390,5390,5390,5410,5380,5232
|
|
20240912,101200,10127150610,5390,5390,5390,5380,9005
|
|
20240912,101100,10078656740,5390,5400,5400,5380,3418
|
|
20240912,101000,10060263330,5390,5380,5410,5380,8184
|
|
20240912,100900,10016195650,5380,5410,5410,5380,3536
|
|
20240912,100800,9997114470,5400,5400,5410,5390,1330
|
|
20240912,100700,9989942620,5410,5400,5410,5390,5541
|
|
20240912,100600,9960008010,5410,5410,5410,5390,4865
|
|
20240912,100500,9933734400,5410,5380,5410,5370,10759
|
|
20240912,100400,9875739520,5370,5380,5390,5360,13925
|
|
20240912,100300,9800900050,5380,5380,5390,5370,18627
|
|
20240912,100200,9700711530,5380,5390,5400,5360,38067
|
|
20240912,100100,9495896030,5390,5390,5420,5390,11000
|
|
20240912,100000,9436506410,5390,5430,5430,5390,21674
|
|
20240912,095900,9319406300,5420,5420,5430,5410,13644
|
|
20240912,095800,9245457860,5430,5450,5460,5420,17042
|
|
20240912,095700,9152750650,5440,5430,5450,5420,9405
|
|
20240912,095600,9101671010,5430,5410,5440,5390,40910
|
|
20240912,095500,8880478620,5420,5450,5470,5410,37011
|
|
20240912,095400,8679470260,5440,5440,5480,5430,30281
|
|
20240912,095300,8514342700,5440,5510,5520,5410,74328
|
|
20240912,095200,8108858160,5520,5530,5530,5490,39160
|
|
20240912,095100,7893092360,5530,5510,5540,5500,45522
|
|
20240912,095000,7642031070,5510,5580,5590,5490,86691
|
|
20240912,094900,7163659610,5590,5610,5610,5520,56551
|
|
20240912,094800,6849656360,5610,5540,5660,5530,84676
|
|
20240912,094700,6375411560,5550,5530,5610,5520,77604
|
|
20240912,094600,5943114870,5540,5610,5620,5510,98834
|
|
20240912,094500,5393575820,5620,5590,5670,5550,181687
|
|
20240912,094400,4372706930,5600,5740,5750,5560,289646
|
|
20240912,094300,2737656270,5730,5450,5740,5440,338308
|
|
20240912,094200,840273300,5450,5420,5450,5420,5452
|
|
20240912,094100,810634450,5420,5420,5430,5420,1304
|
|
20240912,094000,803566760,5420,5430,5430,5420,1798
|
|
20240912,093900,793809170,5430,5430,5440,5420,1281
|
|
20240912,093800,786853280,5440,5440,5460,5420,10377
|
|
20240912,093700,730402130,5440,5420,5450,5420,10677
|
|
20240912,093600,672365870,5420,5410,5420,5400,3195
|
|
20240912,093500,655076340,5410,5410,5410,5400,1782
|
|
20240912,093400,645437070,5410,5400,5420,5390,1537
|
|
20240912,093300,637126890,5400,5400,5420,5390,6643
|
|
20240912,093200,601215570,5400,5410,5420,5390,3719
|
|
20240912,093100,581106780,5410,5360,5420,5360,13864
|
|
20240912,093000,506337600,5340,5340,5360,5340,2136
|
|
20240912,092900,494916230,5340,5350,5350,5340,142
|
|
20240912,092800,494157940,5330,5350,5350,5330,1642
|
|
20240912,092700,485394820,5350,5360,5360,5350,1730
|
|
20240912,092600,476123100,5350,5340,5350,5320,2831
|
|
20240912,092500,461012980,5340,5340,5350,5330,4165
|
|
20240912,092400,438787100,5350,5360,5360,5340,1221
|
|
20240912,092300,432254910,5350,5360,5360,5350,1002
|
|
20240912,092200,426894190,5360,5350,5360,5340,1473
|
|
20240912,092100,419016030,5350,5350,5350,5350,453
|
|
20240912,092000,416592480,5350,5360,5360,5350,464
|
|
20240912,091900,414109310,5360,5350,5360,5350,55
|
|
20240912,091800,413814560,5370,5340,5380,5340,1832
|
|
20240912,091700,404023670,5350,5400,5400,5350,6504
|
|
20240912,091600,369121520,5400,5380,5400,5380,5956
|
|
20240912,091500,336972010,5380,5380,5400,5350,2774
|
|
20240912,091400,322019930,5380,5350,5390,5350,2136
|
|
20240912,091300,310529070,5350,5390,5390,5350,3109
|
|
20240912,091200,293818720,5390,5370,5400,5360,5207
|
|
20240912,091100,265778660,5370,5330,5370,5320,13748
|
|
20240912,091000,192226160,5320,5320,5330,5320,1095
|
|
20240912,090900,186400260,5330,5310,5330,5310,833
|
|
20240912,090800,181967930,5310,5300,5320,5300,1728
|
|
20240912,090700,172785790,5300,5310,5310,5290,5856
|
|
20240912,090600,141718350,5310,5320,5320,5310,1676
|
|
20240912,090500,132803210,5330,5320,5330,5310,1299
|
|
20240912,090400,125890950,5320,5300,5320,5300,2126
|
|
20240912,090300,114609780,5300,5260,5300,5250,663
|
|
20240912,090200,111117150,5260,5280,5280,5250,1553
|
|
20240912,090100,102946950,5260,5290,5290,5260,2243
|
|
20240912,090000,91111700,5280,5230,5280,5230,17398
|