661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,195800,1664259970,3850,3850,3850,3850,818
|
|
20240909,195700,1664259970,3850,3850,3850,3850,0
|
|
20240909,195600,1664259970,3850,3850,3850,3850,0
|
|
20240909,195500,1664259970,3850,3850,3850,3850,0
|
|
20240909,195400,1664259970,3850,3850,3850,3850,0
|
|
20240909,195300,1664259970,3850,3850,3850,3850,0
|
|
20240909,195200,1664259970,3850,3850,3850,3850,0
|
|
20240909,195100,1664259970,3850,3850,3850,3850,0
|
|
20240909,195000,1664259970,3850,3850,3850,3850,0
|
|
20240909,194900,1664259970,3850,3850,3850,3850,0
|
|
20240909,194800,1664259970,3850,3850,3850,3850,0
|
|
20240909,194700,1664259970,3850,3850,3850,3850,0
|
|
20240909,194600,1664259970,3850,3850,3850,3850,0
|
|
20240909,194500,1664259970,3850,3850,3850,3850,0
|
|
20240909,194400,1664259970,3850,3850,3850,3850,0
|
|
20240909,194300,1664259970,3850,3850,3850,3850,0
|
|
20240909,194200,1664259970,3850,3850,3850,3850,0
|
|
20240909,194100,1664259970,3850,3850,3850,3850,0
|
|
20240909,194000,1664259970,3850,3850,3850,3850,0
|
|
20240909,193900,1664259970,3850,3850,3850,3850,0
|
|
20240909,193800,1664259970,3850,3850,3850,3850,0
|
|
20240909,193700,1664259970,3850,3850,3850,3850,0
|
|
20240909,193600,1664259970,3850,3850,3850,3850,0
|
|
20240909,193500,1664259970,3850,3850,3850,3850,0
|
|
20240909,193400,1664259970,3850,3850,3850,3850,0
|
|
20240909,193300,1664259970,3850,3850,3850,3850,0
|
|
20240909,193200,1664259970,3850,3850,3850,3850,0
|
|
20240909,193100,1664259970,3850,3850,3850,3850,0
|
|
20240909,193000,1664259970,3850,3850,3850,3850,0
|
|
20240909,192900,1664259970,3850,3850,3850,3850,0
|
|
20240909,192800,1664259970,3850,3850,3850,3850,818
|
|
20240909,192700,1664259970,3850,3850,3850,3850,0
|
|
20240909,192600,1664259970,3850,3850,3850,3850,0
|
|
20240909,192500,1664259970,3850,3850,3850,3850,0
|
|
20240909,192400,1664259970,3850,3850,3850,3850,0
|
|
20240909,192300,1664259970,3850,3850,3850,3850,0
|
|
20240909,192200,1664259970,3850,3850,3850,3850,0
|
|
20240909,192100,1664259970,3850,3850,3850,3850,0
|
|
20240909,192000,1664259970,3850,3850,3850,3850,0
|
|
20240909,191900,1664259970,3850,3850,3850,3850,0
|
|
20240909,191800,1664259970,3850,3850,3850,3850,0
|
|
20240909,191700,1664259970,3850,3850,3850,3850,0
|
|
20240909,191600,1664259970,3850,3850,3850,3850,0
|
|
20240909,191500,1664259970,3850,3850,3850,3850,0
|
|
20240909,191400,1664259970,3850,3850,3850,3850,0
|
|
20240909,191300,1664259970,3850,3850,3850,3850,0
|
|
20240909,191200,1664259970,3850,3850,3850,3850,0
|
|
20240909,191100,1664259970,3850,3850,3850,3850,0
|
|
20240909,191000,1664259970,3850,3850,3850,3850,0
|
|
20240909,190900,1664259970,3850,3850,3850,3850,0
|
|
20240909,190800,1664259970,3850,3850,3850,3850,0
|
|
20240909,190700,1664259970,3850,3850,3850,3850,0
|
|
20240909,190600,1664259970,3850,3850,3850,3850,0
|
|
20240909,190500,1664259970,3850,3850,3850,3850,0
|
|
20240909,190400,1664259970,3850,3850,3850,3850,0
|
|
20240909,190300,1664259970,3850,3850,3850,3850,0
|
|
20240909,190200,1664259970,3850,3850,3850,3850,0
|
|
20240909,190100,1664259970,3850,3850,3850,3850,0
|
|
20240909,190000,1664259970,3850,3850,3850,3850,0
|
|
20240909,185900,1664259970,3850,3850,3850,3850,0
|
|
20240909,185800,1664259970,3850,3850,3850,3850,818
|
|
20240909,185700,1664259970,3850,3850,3850,3850,0
|
|
20240909,185600,1664259970,3850,3850,3850,3850,0
|
|
20240909,185500,1664259970,3850,3850,3850,3850,0
|
|
20240909,185400,1664259970,3850,3850,3850,3850,0
|
|
20240909,185300,1664259970,3850,3850,3850,3850,0
|
|
20240909,185200,1664259970,3850,3850,3850,3850,0
|
|
20240909,185100,1664259970,3850,3850,3850,3850,0
|
|
20240909,185000,1664259970,3850,3850,3850,3850,0
|
|
20240909,184900,1664259970,3850,3850,3850,3850,0
|
|
20240909,184800,1664259970,3850,3850,3850,3850,0
|
|
20240909,184700,1664259970,3850,3850,3850,3850,0
|
|
20240909,184600,1664259970,3850,3850,3850,3850,0
|
|
20240909,184500,1664259970,3850,3850,3850,3850,0
|
|
20240909,184400,1664259970,3850,3850,3850,3850,0
|
|
20240909,184300,1664259970,3850,3850,3850,3850,0
|
|
20240909,184200,1664259970,3850,3850,3850,3850,0
|
|
20240909,184100,1664259970,3850,3850,3850,3850,0
|
|
20240909,184000,1664259970,3850,3850,3850,3850,0
|
|
20240909,183900,1664259970,3850,3850,3850,3850,0
|
|
20240909,183800,1664259970,3850,3850,3850,3850,0
|
|
20240909,183700,1664259970,3850,3850,3850,3850,0
|
|
20240909,183600,1664259970,3850,3850,3850,3850,0
|
|
20240909,183500,1664259970,3850,3850,3850,3850,0
|
|
20240909,183400,1664259970,3850,3850,3850,3850,0
|
|
20240909,183300,1664259970,3850,3850,3850,3850,0
|
|
20240909,183200,1664259970,3850,3850,3850,3850,0
|
|
20240909,183100,1664259970,3850,3850,3850,3850,0
|
|
20240909,183000,1664259970,3850,3850,3850,3850,0
|
|
20240909,182900,1664259970,3850,3850,3850,3850,0
|
|
20240909,182800,1664259970,3850,3850,3850,3850,818
|
|
20240909,182700,1664259970,3850,3850,3850,3850,0
|
|
20240909,182600,1664259970,3850,3850,3850,3850,0
|
|
20240909,182500,1664259970,3850,3850,3850,3850,0
|
|
20240909,182400,1664259970,3850,3850,3850,3850,0
|
|
20240909,182300,1664259970,3850,3850,3850,3850,0
|
|
20240909,182200,1664259970,3850,3850,3850,3850,0
|
|
20240909,182100,1664259970,3850,3850,3850,3850,0
|
|
20240909,182000,1664259970,3850,3850,3850,3850,0
|
|
20240909,181900,1664259970,3850,3850,3850,3850,0
|
|
20240909,181800,1664259970,3850,3850,3850,3850,0
|
|
20240909,181700,1664259970,3850,3850,3850,3850,0
|
|
20240909,181600,1664259970,3850,3850,3850,3850,0
|
|
20240909,181500,1664259970,3850,3850,3850,3850,0
|
|
20240909,181400,1664259970,3850,3850,3850,3850,0
|
|
20240909,181300,1664259970,3850,3850,3850,3850,0
|
|
20240909,181200,1664259970,3850,3850,3850,3850,0
|
|
20240909,181100,1664259970,3850,3850,3850,3850,0
|
|
20240909,181000,1664259970,3850,3850,3850,3850,0
|
|
20240909,180900,1664259970,3850,3850,3850,3850,0
|
|
20240909,180800,1664259970,3850,3850,3850,3850,0
|
|
20240909,180700,1664259970,3850,3850,3850,3850,0
|
|
20240909,180600,1664259970,3850,3850,3850,3850,0
|
|
20240909,180500,1664259970,3850,3850,3850,3850,0
|
|
20240909,180400,1664259970,3850,3850,3850,3850,0
|
|
20240909,180300,1664259970,3850,3850,3850,3850,0
|
|
20240909,180200,1664259970,3850,3850,3850,3850,0
|
|
20240909,180100,1664259970,3850,3850,3850,3850,0
|
|
20240909,180000,1664259970,3850,3850,3850,3850,0
|
|
20240909,175900,1664259970,3850,3850,3850,3850,0
|
|
20240909,175800,1664259970,3850,3850,3850,3850,818
|
|
20240909,175700,1664259970,3850,3850,3850,3850,0
|
|
20240909,175600,1664259970,3850,3850,3850,3850,0
|
|
20240909,175500,1664259970,3850,3850,3850,3850,0
|
|
20240909,175400,1664259970,3850,3850,3850,3850,0
|
|
20240909,175300,1664259970,3850,3850,3850,3850,0
|
|
20240909,175200,1664259970,3850,3850,3850,3850,0
|
|
20240909,175100,1664259970,3850,3850,3850,3850,0
|
|
20240909,175000,1664259970,3850,3850,3850,3850,0
|
|
20240909,174900,1664259970,3850,3850,3850,3850,0
|
|
20240909,174800,1664259970,3850,3850,3850,3850,0
|
|
20240909,174700,1664259970,3850,3850,3850,3850,0
|
|
20240909,174600,1664259970,3850,3850,3850,3850,0
|
|
20240909,174500,1664259970,3850,3850,3850,3850,0
|
|
20240909,174400,1664259970,3850,3850,3850,3850,0
|
|
20240909,174300,1664259970,3850,3850,3850,3850,0
|
|
20240909,174200,1664259970,3850,3850,3850,3850,0
|
|
20240909,174100,1664259970,3850,3850,3850,3850,0
|
|
20240909,174000,1664259970,3850,3850,3850,3850,0
|
|
20240909,173900,1664259970,3850,3850,3850,3850,0
|
|
20240909,173800,1664259970,3850,3850,3850,3850,0
|
|
20240909,173700,1664259970,3850,3850,3850,3850,0
|
|
20240909,173600,1664259970,3850,3850,3850,3850,0
|
|
20240909,173500,1664259970,3850,3850,3850,3850,0
|
|
20240909,173400,1664259970,3850,3850,3850,3850,0
|
|
20240909,173300,1664259970,3850,3850,3850,3850,0
|
|
20240909,173200,1664259970,3850,3850,3850,3850,0
|
|
20240909,173100,1664259970,3850,3850,3850,3850,0
|
|
20240909,173000,1664259970,3850,3850,3850,3850,0
|
|
20240909,172900,1664259970,3850,3850,3850,3850,0
|
|
20240909,172800,1664259970,3850,3850,3850,3850,818
|
|
20240909,172700,1664259970,3850,3850,3850,3850,0
|
|
20240909,172600,1664259970,3850,3850,3850,3850,0
|
|
20240909,172500,1664259970,3850,3850,3850,3850,0
|
|
20240909,172400,1664259970,3850,3850,3850,3850,0
|
|
20240909,172300,1664259970,3850,3850,3850,3850,0
|
|
20240909,172200,1664259970,3850,3850,3850,3850,0
|
|
20240909,172100,1664259970,3850,3850,3850,3850,0
|
|
20240909,172000,1664259970,3850,3850,3850,3850,0
|
|
20240909,171900,1664259970,3850,3850,3850,3850,0
|
|
20240909,171800,1664259970,3850,3850,3850,3850,0
|
|
20240909,171700,1664259970,3850,3850,3850,3850,0
|
|
20240909,171600,1664259970,3850,3850,3850,3850,0
|
|
20240909,171500,1664259970,3850,3850,3850,3850,0
|
|
20240909,171400,1664259970,3850,3850,3850,3850,0
|
|
20240909,171300,1664259970,3850,3850,3850,3850,0
|
|
20240909,171200,1664259970,3850,3850,3850,3850,0
|
|
20240909,171100,1664259970,3850,3850,3850,3850,0
|
|
20240909,171000,1664259970,3850,3850,3850,3850,0
|
|
20240909,170900,1664259970,3850,3850,3850,3850,0
|
|
20240909,170800,1664259970,3850,3850,3850,3850,0
|
|
20240909,170700,1664259970,3850,3850,3850,3850,0
|
|
20240909,170600,1664259970,3850,3850,3850,3850,0
|
|
20240909,170500,1664259970,3850,3850,3850,3850,0
|
|
20240909,170400,1664259970,3850,3850,3850,3850,0
|
|
20240909,170300,1664259970,3850,3850,3850,3850,0
|
|
20240909,170200,1664259970,3850,3850,3850,3850,0
|
|
20240909,170100,1664259970,3850,3850,3850,3850,0
|
|
20240909,170000,1664259970,3850,3850,3850,3850,0
|
|
20240909,165900,1664259970,3850,3850,3850,3850,0
|
|
20240909,165800,1664259970,3850,3850,3850,3850,818
|
|
20240909,165700,1664259970,3850,3850,3850,3850,0
|
|
20240909,165600,1664259970,3850,3850,3850,3850,0
|
|
20240909,165500,1664259970,3850,3850,3850,3850,0
|
|
20240909,165400,1664259970,3850,3850,3850,3850,0
|
|
20240909,165300,1664259970,3850,3850,3850,3850,0
|
|
20240909,165200,1664259970,3850,3850,3850,3850,0
|
|
20240909,165100,1664259970,3850,3850,3850,3850,0
|
|
20240909,165000,1664259970,3850,3850,3850,3850,0
|
|
20240909,164900,1664259970,3850,3850,3850,3850,0
|
|
20240909,164800,1664259970,3850,3850,3850,3850,0
|
|
20240909,164700,1664259970,3850,3850,3850,3850,0
|
|
20240909,164600,1664259970,3850,3850,3850,3850,0
|
|
20240909,164500,1664259970,3850,3850,3850,3850,0
|
|
20240909,164400,1664259970,3850,3850,3850,3850,0
|
|
20240909,164300,1664259970,3850,3850,3850,3850,0
|
|
20240909,164200,1664259970,3850,3850,3850,3850,0
|
|
20240909,164100,1664259970,3850,3850,3850,3850,0
|
|
20240909,164000,1664259970,3850,3850,3850,3850,0
|
|
20240909,163900,1664259970,3850,3850,3850,3850,0
|
|
20240909,163800,1664259970,3850,3850,3850,3850,0
|
|
20240909,163700,1664259970,3850,3850,3850,3850,0
|
|
20240909,163600,1664259970,3850,3850,3850,3850,0
|
|
20240909,163500,1664259970,3850,3850,3850,3850,0
|
|
20240909,163400,1664259970,3850,3850,3850,3850,0
|
|
20240909,163300,1664259970,3850,3850,3850,3850,0
|
|
20240909,163200,1664259970,3850,3850,3850,3850,0
|
|
20240909,163100,1664259970,3850,3850,3850,3850,0
|
|
20240909,163000,1664259970,3850,3850,3850,3850,0
|
|
20240909,162900,1664259970,3850,3850,3850,3850,0
|
|
20240909,162800,1664259970,3850,3850,3850,3850,818
|
|
20240909,162700,1664259970,3850,3850,3850,3850,0
|
|
20240909,162600,1664259970,3850,3850,3850,3850,0
|
|
20240909,162500,1664259970,3850,3850,3850,3850,0
|
|
20240909,162400,1664259970,3850,3850,3850,3850,0
|
|
20240909,162300,1664259970,3850,3850,3850,3850,0
|
|
20240909,162200,1664259970,3850,3850,3850,3850,0
|
|
20240909,162100,1664259970,3850,3850,3850,3850,0
|
|
20240909,162000,1664259970,3850,3850,3850,3850,0
|
|
20240909,161900,1664259970,3850,3850,3850,3850,0
|
|
20240909,161800,1664259970,3850,3850,3850,3850,0
|
|
20240909,161700,1664259970,3850,3850,3850,3850,0
|
|
20240909,161600,1664259970,3850,3850,3850,3850,0
|
|
20240909,161500,1664259970,3850,3850,3850,3850,0
|
|
20240909,161400,1664259970,3850,3850,3850,3850,0
|
|
20240909,161300,1664259970,3850,3850,3850,3850,0
|
|
20240909,161200,1664259970,3850,3850,3850,3850,0
|
|
20240909,161100,1664259970,3850,3850,3850,3850,0
|
|
20240909,161000,1664259970,3850,3850,3850,3850,0
|
|
20240909,160900,1664259970,3850,3850,3850,3850,0
|
|
20240909,160800,1664259970,3850,3850,3850,3850,0
|
|
20240909,160700,1664259970,3850,3850,3850,3850,0
|
|
20240909,160600,1664259970,3850,3850,3850,3850,0
|
|
20240909,160500,1664259970,3850,3850,3850,3850,0
|
|
20240909,160400,1664259970,3850,3850,3850,3850,0
|
|
20240909,160300,1664259970,3850,3850,3850,3850,0
|
|
20240909,160200,1664259970,3850,3850,3850,3850,0
|
|
20240909,160100,1664259970,3850,3850,3850,3850,0
|
|
20240909,160000,1664259970,3850,3850,3850,3850,0
|
|
20240909,155900,1664259970,3850,3850,3850,3850,0
|
|
20240909,155800,1664259970,3850,3850,3850,3850,818
|
|
20240909,155700,1664259970,3850,3850,3850,3850,0
|
|
20240909,155600,1664259970,3850,3850,3850,3850,0
|
|
20240909,155500,1664259970,3850,3850,3850,3850,0
|
|
20240909,155400,1664259970,3850,3850,3850,3850,0
|
|
20240909,155300,1664259970,3850,3850,3850,3850,0
|
|
20240909,155200,1664259970,3850,3850,3850,3850,0
|
|
20240909,155100,1664259970,3850,3850,3850,3850,0
|
|
20240909,155000,1664259970,3850,3850,3850,3850,0
|
|
20240909,154900,1664259970,3850,3850,3850,3850,0
|
|
20240909,154800,1664259970,3850,3850,3850,3850,0
|
|
20240909,154700,1664259970,3850,3850,3850,3850,0
|
|
20240909,154600,1664259970,3850,3850,3850,3850,0
|
|
20240909,154500,1664259970,3850,3850,3850,3850,0
|
|
20240909,154400,1664259970,3850,3850,3850,3850,0
|
|
20240909,154300,1664259970,3850,3850,3850,3850,0
|
|
20240909,154200,1664259970,3850,3850,3850,3850,0
|
|
20240909,154100,1664259970,3850,3850,3850,3850,0
|
|
20240909,154000,1664259970,3850,3850,3850,3850,0
|
|
20240909,153900,1664259970,3850,3850,3850,3850,0
|
|
20240909,153800,1664259970,3850,3850,3850,3850,0
|
|
20240909,153700,1664259970,3850,3850,3850,3850,0
|
|
20240909,153600,1664259970,3850,3850,3850,3850,0
|
|
20240909,153500,1664259970,3850,3850,3850,3850,0
|
|
20240909,153400,1664259970,3850,3850,3850,3850,0
|
|
20240909,153300,1664259970,3850,3850,3850,3850,0
|
|
20240909,153200,1664259970,3850,3850,3850,3850,0
|
|
20240909,153100,1664259970,3850,3850,3850,3850,0
|
|
20240909,153000,1664259970,3850,3850,3850,3850,818
|
|
20240909,152900,1661110670,3820,3820,3820,3820,0
|
|
20240909,152800,1661110670,3820,3820,3820,3820,0
|
|
20240909,152700,1661110670,3820,3820,3820,3820,0
|
|
20240909,152600,1661110670,3820,3820,3820,3820,0
|
|
20240909,152500,1661110670,3820,3820,3820,3820,0
|
|
20240909,152400,1661110670,3820,3820,3820,3820,0
|
|
20240909,152300,1661110670,3820,3820,3820,3820,0
|
|
20240909,152200,1661110670,3820,3820,3820,3820,0
|
|
20240909,152100,1661110670,3820,3820,3820,3820,0
|
|
20240909,152000,1661110670,3820,3820,3820,3820,0
|
|
20240909,151900,1661110670,3820,3820,3820,3820,437
|
|
20240909,151800,1659441330,3830,3825,3830,3825,336
|
|
20240909,151700,1658155450,3825,3825,3825,3825,9
|
|
20240909,151600,1658121025,3830,3830,3830,3830,1
|
|
20240909,151500,1658117195,3830,3830,3830,3830,0
|
|
20240909,151400,1658117195,3830,3830,3830,3830,217
|
|
20240909,151300,1657286085,3830,3840,3840,3830,3000
|
|
20240909,151200,1645787680,3840,3835,3845,3830,646
|
|
20240909,151100,1643308365,3840,3840,3840,3840,1
|
|
20240909,151000,1643304525,3835,3835,3835,3835,0
|
|
20240909,150900,1643304525,3835,3835,3835,3835,0
|
|
20240909,150800,1643304525,3835,3835,3835,3835,0
|
|
20240909,150700,1643304525,3835,3835,3835,3835,40
|
|
20240909,150600,1643151125,3835,3835,3835,3835,60
|
|
20240909,150500,1642921025,3835,3835,3835,3835,0
|
|
20240909,150400,1642921025,3835,3840,3840,3835,339
|
|
20240909,150300,1641620515,3825,3825,3825,3825,0
|
|
20240909,150200,1641620515,3825,3825,3825,3825,0
|
|
20240909,150100,1641620515,3825,3835,3835,3825,37
|
|
20240909,150000,1641478860,3835,3835,3835,3835,0
|
|
20240909,145900,1641478860,3835,3835,3835,3835,0
|
|
20240909,145800,1641478860,3835,3835,3835,3835,19
|
|
20240909,145700,1641405995,3830,3830,3830,3830,0
|
|
20240909,145600,1641405995,3830,3830,3830,3830,0
|
|
20240909,145500,1641405995,3830,3830,3830,3830,83
|
|
20240909,145400,1641088105,3820,3820,3820,3820,20
|
|
20240909,145300,1641011705,3825,3825,3825,3825,0
|
|
20240909,145200,1641011705,3825,3825,3825,3825,0
|
|
20240909,145100,1641011705,3825,3825,3825,3825,60
|
|
20240909,145000,1640782205,3825,3835,3835,3825,1488
|
|
20240909,144900,1635081875,3840,3830,3840,3830,117
|
|
20240909,144800,1634632945,3835,3835,3835,3835,1
|
|
20240909,144700,1634629110,3835,3835,3835,3835,54
|
|
20240909,144600,1634422020,3855,3855,3855,3855,50
|
|
20240909,144500,1634229270,3855,3855,3855,3855,0
|
|
20240909,144400,1634229270,3855,3855,3855,3855,0
|
|
20240909,144300,1634229270,3855,3855,3855,3855,0
|
|
20240909,144200,1634229270,3855,3855,3855,3855,54
|
|
20240909,144100,1634021100,3855,3855,3855,3855,0
|
|
20240909,144000,1634021100,3855,3840,3855,3840,296
|
|
20240909,143900,1632884445,3835,3835,3835,3835,283
|
|
20240909,143800,1631799140,3830,3830,3830,3830,0
|
|
20240909,143700,1631799140,3830,3830,3830,3830,0
|
|
20240909,143600,1631799140,3830,3830,3830,3830,0
|
|
20240909,143500,1631799140,3830,3835,3835,3830,1615
|
|
20240909,143400,1625612170,3855,3835,3855,3835,301
|
|
20240909,143300,1624457815,3855,3850,3855,3850,2
|
|
20240909,143200,1624450110,3835,3835,3835,3835,0
|
|
20240909,143100,1624450110,3835,3835,3835,3835,0
|
|
20240909,143000,1624450110,3835,3835,3835,3835,0
|
|
20240909,142900,1624450110,3835,3835,3835,3835,112
|
|
20240909,142800,1624020590,3835,3835,3835,3835,0
|
|
20240909,142700,1624020590,3835,3835,3835,3835,743
|
|
20240909,142600,1621171185,3835,3835,3835,3835,0
|
|
20240909,142500,1621171185,3835,3835,3835,3835,0
|
|
20240909,142400,1621171185,3835,3835,3835,3835,127
|
|
20240909,142300,1620684140,3835,3835,3835,3835,59
|
|
20240909,142200,1620457875,3835,3835,3835,3835,0
|
|
20240909,142100,1620457875,3835,3835,3835,3835,0
|
|
20240909,142000,1620457875,3835,3835,3835,3835,45
|
|
20240909,141900,1620285300,3845,3845,3845,3845,3
|
|
20240909,141800,1620273765,3860,3860,3860,3860,1
|
|
20240909,141700,1620269905,3845,3840,3845,3835,160
|
|
20240909,141600,1619656045,3845,3845,3845,3845,3
|
|
20240909,141500,1619644510,3850,3850,3850,3850,0
|
|
20240909,141400,1619644510,3850,3850,3850,3850,6
|
|
20240909,141300,1619621410,3865,3865,3865,3865,0
|
|
20240909,141200,1619621410,3865,3865,3865,3865,0
|
|
20240909,141100,1619621410,3865,3865,3865,3865,1
|
|
20240909,141000,1619617545,3855,3860,3860,3855,1962
|
|
20240909,140900,1612044260,3860,3860,3860,3860,47
|
|
20240909,140800,1611862840,3865,3865,3865,3865,0
|
|
20240909,140700,1611862840,3865,3865,3865,3865,0
|
|
20240909,140600,1611862840,3865,3860,3865,3860,4
|
|
20240909,140500,1611847390,3865,3865,3865,3865,0
|
|
20240909,140400,1611847390,3865,3865,3865,3865,0
|
|
20240909,140300,1611847390,3865,3865,3865,3865,0
|
|
20240909,140200,1611847390,3865,3865,3865,3865,0
|
|
20240909,140100,1611847390,3865,3865,3865,3865,4
|
|
20240909,140000,1611831930,3865,3865,3865,3865,3
|
|
20240909,135900,1611820335,3865,3865,3865,3865,0
|
|
20240909,135800,1611820335,3865,3870,3870,3865,744
|
|
20240909,135700,1608944770,3875,3875,3875,3875,0
|
|
20240909,135600,1608944770,3875,3875,3875,3875,0
|
|
20240909,135500,1608944770,3875,3870,3875,3870,600
|
|
20240909,135400,1606619790,3855,3855,3855,3855,0
|
|
20240909,135300,1606619790,3855,3855,3855,3855,779
|
|
20240909,135200,1603616745,3870,3870,3870,3870,0
|
|
20240909,135100,1603616745,3870,3850,3870,3845,1235
|
|
20240909,135000,1598846180,3855,3865,3865,3855,43
|
|
20240909,134900,1598679995,3865,3865,3865,3865,10
|
|
20240909,134800,1598641345,3865,3865,3870,3865,3
|
|
20240909,134700,1598629745,3860,3860,3865,3860,14
|
|
20240909,134600,1598575645,3845,3855,3855,3845,110
|
|
20240909,134500,1598152595,3845,3845,3845,3845,357
|
|
20240909,134400,1596779930,3870,3870,3870,3870,0
|
|
20240909,134300,1596779930,3870,3870,3870,3870,0
|
|
20240909,134200,1596779930,3870,3865,3870,3865,26
|
|
20240909,134100,1596679415,3830,3830,3830,3830,0
|
|
20240909,134000,1596679415,3830,3840,3840,3830,1000
|
|
20240909,133900,1592849150,3840,3855,3855,3840,1637
|
|
20240909,133800,1586558020,3860,3860,3860,3860,1
|
|
20240909,133700,1586554160,3860,3860,3860,3860,0
|
|
20240909,133600,1586554160,3860,3860,3860,3860,3
|
|
20240909,133500,1586542580,3860,3860,3860,3860,0
|
|
20240909,133400,1586542580,3860,3860,3860,3860,0
|
|
20240909,133300,1586542580,3860,3860,3860,3860,1
|
|
20240909,133200,1586538720,3855,3855,3855,3855,0
|
|
20240909,133100,1586538720,3855,3855,3855,3855,0
|
|
20240909,133000,1586538720,3855,3855,3855,3855,0
|
|
20240909,132900,1586538720,3855,3875,3875,3855,66
|
|
20240909,132800,1586284270,3865,3865,3865,3865,0
|
|
20240909,132700,1586284270,3865,3865,3865,3865,0
|
|
20240909,132600,1586284270,3865,3865,3865,3865,9
|
|
20240909,132500,1586249485,3880,3880,3880,3880,0
|
|
20240909,132400,1586249485,3880,3880,3880,3880,1
|
|
20240909,132300,1586245605,3875,3875,3875,3875,0
|
|
20240909,132200,1586245605,3875,3875,3875,3875,0
|
|
20240909,132100,1586245605,3875,3875,3875,3875,0
|
|
20240909,132000,1586245605,3875,3870,3875,3870,20
|
|
20240909,131900,1586168110,3870,3870,3870,3870,1
|
|
20240909,131800,1586164240,3855,3855,3855,3855,23
|
|
20240909,131700,1586075575,3850,3850,3850,3850,6
|
|
20240909,131600,1586052475,3860,3860,3860,3860,6
|
|
20240909,131500,1586029315,3870,3870,3870,3870,0
|
|
20240909,131400,1586029315,3870,3870,3870,3870,25
|
|
20240909,131300,1585932565,3870,3870,3870,3870,0
|
|
20240909,131200,1585932565,3870,3870,3870,3870,0
|
|
20240909,131100,1585932565,3870,3870,3870,3870,1
|
|
20240909,131000,1585928695,3855,3855,3855,3855,73
|
|
20240909,130900,1585647280,3840,3845,3845,3840,560
|
|
20240909,130800,1583496430,3850,3850,3850,3850,0
|
|
20240909,130700,1583496430,3850,3850,3850,3850,0
|
|
20240909,130600,1583496430,3850,3850,3850,3850,0
|
|
20240909,130500,1583496430,3850,3850,3850,3850,0
|
|
20240909,130400,1583496430,3850,3850,3850,3850,347
|
|
20240909,130300,1582160480,3850,3850,3850,3850,0
|
|
20240909,130200,1582160480,3850,3850,3850,3850,108
|
|
20240909,130100,1581744680,3850,3850,3850,3850,263
|
|
20240909,130000,1580732130,3850,3850,3850,3850,0
|
|
20240909,125900,1580732130,3850,3850,3850,3850,1
|
|
20240909,125800,1580728280,3855,3845,3855,3845,434
|
|
20240909,125700,1579059540,3845,3845,3845,3845,220
|
|
20240909,125600,1578213640,3845,3845,3845,3845,60
|
|
20240909,125500,1577982940,3840,3845,3845,3840,827
|
|
20240909,125400,1574805715,3845,3855,3855,3845,238
|
|
20240909,125300,1573889400,3855,3860,3860,3855,234
|
|
20240909,125200,1572987305,3865,3865,3865,3865,0
|
|
20240909,125100,1572987305,3865,3865,3865,3865,1
|
|
20240909,125000,1572983440,3865,3865,3865,3865,0
|
|
20240909,124900,1572983440,3865,3865,3865,3865,0
|
|
20240909,124800,1572983440,3865,3865,3865,3865,0
|
|
20240909,124700,1572983440,3865,3865,3865,3865,10
|
|
20240909,124600,1572944790,3865,3865,3865,3865,0
|
|
20240909,124500,1572944790,3865,3865,3865,3865,0
|
|
20240909,124400,1572944790,3865,3865,3865,3865,0
|
|
20240909,124300,1572944790,3865,3865,3865,3855,3
|
|
20240909,124200,1572933205,3850,3850,3850,3850,0
|
|
20240909,124100,1572933205,3850,3850,3850,3850,0
|
|
20240909,124000,1572933205,3850,3850,3850,3850,389
|
|
20240909,123900,1571435555,3845,3845,3845,3845,0
|
|
20240909,123800,1571435555,3845,3845,3845,3845,58
|
|
20240909,123700,1571212545,3845,3845,3845,3845,295
|
|
20240909,123600,1570078270,3845,3845,3845,3845,0
|
|
20240909,123500,1570078270,3845,3845,3845,3845,295
|
|
20240909,123400,1568943995,3830,3840,3840,3830,542
|
|
20240909,123300,1566867315,3845,3845,3845,3845,626
|
|
20240909,123200,1564460345,3845,3845,3845,3845,277
|
|
20240909,123100,1563395280,3860,3850,3860,3850,15
|
|
20240909,123000,1563337400,3835,3830,3840,3830,310
|
|
20240909,122900,1562147140,3820,3850,3850,3815,1453
|
|
20240909,122800,1556573205,3855,3855,3855,3855,12
|
|
20240909,122700,1556526945,3860,3860,3860,3860,74
|
|
20240909,122600,1556241305,3875,3875,3875,3875,0
|
|
20240909,122500,1556241305,3875,3860,3875,3860,52
|
|
20240909,122400,1556040560,3860,3870,3875,3860,394
|
|
20240909,122300,1554519670,3890,3880,3890,3880,2
|
|
20240909,122200,1554511900,3895,3880,3895,3880,2
|
|
20240909,122100,1554504125,3875,3875,3875,3875,3
|
|
20240909,122000,1554492500,3900,3900,3900,3900,0
|
|
20240909,121900,1554492500,3900,3900,3900,3900,0
|
|
20240909,121800,1554492500,3900,3890,3900,3860,729
|
|
20240909,121700,1551676445,3880,3890,3900,3880,599
|
|
20240909,121600,1549347425,3885,3885,3885,3885,0
|
|
20240909,121500,1549347425,3885,3885,3885,3885,2
|
|
20240909,121400,1549339655,3895,3895,3895,3895,6
|
|
20240909,121300,1549316285,3900,3875,3900,3875,5
|
|
20240909,121200,1549296830,3880,3880,3880,3880,5
|
|
20240909,121100,1549277430,3875,3870,3875,3870,110
|
|
20240909,121000,1548851185,3900,3900,3900,3900,61
|
|
20240909,120900,1548613285,3905,3905,3905,3905,0
|
|
20240909,120800,1548613285,3905,3905,3905,3905,0
|
|
20240909,120700,1548613285,3905,3905,3905,3905,0
|
|
20240909,120600,1548613285,3905,3880,3905,3865,537
|
|
20240909,120500,1546527240,3890,3900,3900,3890,6
|
|
20240909,120400,1546503890,3900,3900,3900,3900,0
|
|
20240909,120300,1546503890,3900,3900,3900,3900,0
|
|
20240909,120200,1546503890,3900,3900,3900,3900,1
|
|
20240909,120100,1546499990,3865,3865,3865,3865,0
|
|
20240909,120000,1546499990,3865,3865,3865,3865,0
|
|
20240909,115900,1546499990,3865,3865,3865,3865,0
|
|
20240909,115800,1546499990,3865,3865,3865,3865,55
|
|
20240909,115700,1546287415,3865,3865,3865,3865,0
|
|
20240909,115600,1546287415,3865,3865,3865,3865,0
|
|
20240909,115500,1546287415,3865,3865,3865,3865,1
|
|
20240909,115400,1546283550,3865,3865,3865,3865,0
|
|
20240909,115300,1546283550,3865,3865,3865,3865,0
|
|
20240909,115200,1546283550,3865,3865,3865,3865,0
|
|
20240909,115100,1546283550,3865,3865,3865,3865,151
|
|
20240909,115000,1545699935,3860,3880,3880,3860,582
|
|
20240909,114900,1543452495,3880,3880,3880,3880,240
|
|
20240909,114800,1542521295,3910,3910,3910,3910,0
|
|
20240909,114700,1542521295,3910,3895,3910,3895,260
|
|
20240909,114600,1541506040,3895,3875,3895,3875,267
|
|
20240909,114500,1540470070,3870,3870,3870,3870,0
|
|
20240909,114400,1540470070,3870,3870,3870,3870,116
|
|
20240909,114300,1540021150,3865,3870,3870,3865,181
|
|
20240909,114200,1539321485,3865,3865,3865,3865,200
|
|
20240909,114100,1538548485,3865,3865,3865,3865,200
|
|
20240909,114000,1537775485,3865,3865,3865,3865,0
|
|
20240909,113900,1537775485,3865,3865,3875,3865,351
|
|
20240909,113800,1536418200,3870,3870,3870,3870,1044
|
|
20240909,113700,1532377920,3875,3880,3880,3875,258
|
|
20240909,113600,1531377215,3880,3895,3895,3880,26
|
|
20240909,113500,1531276185,3895,3870,3895,3870,394
|
|
20240909,113400,1529748450,3870,3885,3885,3870,330
|
|
20240909,113300,1528470990,3910,3910,3910,3910,0
|
|
20240909,113200,1528470990,3910,3910,3910,3910,0
|
|
20240909,113100,1528470990,3910,3895,3910,3895,2
|
|
20240909,113000,1528463185,3885,3895,3895,3885,504
|
|
20240909,112900,1526503590,3910,3910,3910,3910,138
|
|
20240909,112800,1525964010,3900,3900,3900,3900,53
|
|
20240909,112700,1525757310,3910,3910,3910,3910,0
|
|
20240909,112600,1525757310,3910,3910,3910,3910,0
|
|
20240909,112500,1525757310,3910,3910,3910,3910,0
|
|
20240909,112400,1525757310,3910,3910,3910,3910,55
|
|
20240909,112300,1525542260,3915,3910,3915,3910,567
|
|
20240909,112200,1523325285,3910,3895,3910,3895,554
|
|
20240909,112100,1521161225,3900,3900,3900,3885,813
|
|
20240909,112000,1517990555,3900,3890,3900,3885,402
|
|
20240909,111900,1516425360,3890,3865,3890,3865,381
|
|
20240909,111800,1514947020,3865,3865,3865,3865,243
|
|
20240909,111700,1514007825,3870,3870,3870,3870,10
|
|
20240909,111600,1513969125,3870,3870,3870,3870,0
|
|
20240909,111500,1513969125,3870,3865,3870,3865,150
|
|
20240909,111400,1513388825,3865,3865,3865,3865,0
|
|
20240909,111300,1513388825,3865,3865,3865,3865,9
|
|
20240909,111200,1513354040,3865,3865,3865,3865,10
|
|
20240909,111100,1513315390,3865,3860,3865,3860,212
|
|
20240909,111000,1512496430,3860,3860,3860,3860,0
|
|
20240909,110900,1512496430,3860,3860,3860,3860,490
|
|
20240909,110800,1510605030,3860,3860,3860,3860,54
|
|
20240909,110700,1510396590,3860,3865,3865,3860,161
|
|
20240909,110600,1509774505,3880,3875,3880,3875,2
|
|
20240909,110500,1509766750,3865,3865,3865,3865,383
|
|
20240909,110400,1508286455,3865,3880,3880,3865,448
|
|
20240909,110300,1506551715,3890,3890,3890,3880,330
|
|
20240909,110200,1505270825,3880,3870,3880,3870,491
|
|
20240909,110100,1503367870,3870,3870,3870,3870,229
|
|
20240909,110000,1502481640,3870,3860,3870,3860,815
|
|
20240909,105900,1499333840,3865,3865,3865,3860,326
|
|
20240909,105800,1498073970,3865,3865,3870,3860,235
|
|
20240909,105700,1497166235,3860,3855,3860,3855,1427
|
|
20240909,105600,1491659105,3840,3850,3860,3840,1918
|
|
20240909,105500,1484269685,3840,3835,3840,3835,1940
|
|
20240909,105400,1476829145,3830,3830,3830,3830,1
|
|
20240909,105300,1476825315,3830,3830,3830,3830,691
|
|
20240909,105200,1474178785,3820,3810,3820,3810,1155
|
|
20240909,105100,1469766695,3820,3810,3830,3805,1297
|
|
20240909,105000,1464825940,3830,3810,3830,3810,547
|
|
20240909,104900,1462741375,3830,3810,3835,3810,528
|
|
20240909,104800,1460726365,3820,3820,3835,3815,574
|
|
20240909,104700,1458534625,3820,3820,3820,3820,30
|
|
20240909,104600,1458420025,3820,3820,3820,3820,30
|
|
20240909,104500,1458305425,3850,3820,3860,3820,1130
|
|
20240909,104400,1453963445,3820,3810,3820,3810,334
|
|
20240909,104300,1452690895,3810,3820,3820,3810,14
|
|
20240909,104200,1452637465,3820,3800,3820,3800,52
|
|
20240909,104100,1452439355,3800,3805,3805,3800,4118
|
|
20240909,104000,1436772215,3805,3810,3810,3805,464
|
|
20240909,103900,1435006685,3810,3815,3815,3800,2358
|
|
20240909,103800,1426028755,3810,3820,3830,3810,1774
|
|
20240909,103700,1419262520,3830,3825,3835,3815,2698
|
|
20240909,103600,1408957530,3845,3840,3845,3825,998
|
|
20240909,103500,1405134490,3850,3830,3850,3830,571
|
|
20240909,103400,1402947540,3845,3855,3855,3825,547
|
|
20240909,103300,1400853210,3845,3855,3855,3830,392
|
|
20240909,103200,1399347235,3855,3855,3855,3830,1206
|
|
20240909,103100,1394718640,3855,3860,3860,3855,29
|
|
20240909,103000,1394606705,3860,3820,3865,3820,1355
|
|
20240909,102900,1389410280,3820,3840,3840,3820,1911
|
|
20240909,102800,1382099040,3830,3835,3840,3830,1453
|
|
20240909,102700,1376532580,3835,3845,3845,3835,171
|
|
20240909,102600,1375875845,3845,3835,3845,3830,404
|
|
20240909,102500,1374326595,3835,3855,3855,3830,175
|
|
20240909,102400,1373655790,3830,3830,3855,3825,4980
|
|
20240909,102300,1354588945,3830,3850,3850,3830,2492
|
|
20240909,102200,1345025390,3850,3850,3860,3850,266
|
|
20240909,102100,1344001280,3825,3815,3850,3815,1498
|
|
20240909,102000,1338272100,3815,3850,3850,3815,2607
|
|
20240909,101900,1328275360,3865,3855,3865,3845,381
|
|
20240909,101800,1326807205,3855,3930,3955,3830,9146
|
|
20240909,101700,1291133075,3960,3815,3960,3815,11997
|
|
20240909,101600,1244385190,3815,3810,3815,3810,1593
|
|
20240909,101500,1238315355,3800,3800,3800,3800,0
|
|
20240909,101400,1238315355,3800,3885,3900,3785,13522
|
|
20240909,101300,1186612045,3900,3950,3950,3855,14740
|
|
20240909,101200,1129117310,3945,4005,4010,3935,4472
|
|
20240909,101100,1111418535,3990,4025,4085,3965,7107
|
|
20240909,101000,1082898610,4025,4090,4120,3925,19991
|
|
20240909,100900,1002269245,4085,4155,4170,4050,21357
|
|
20240909,100800,914648030,4160,4340,4345,4075,66707
|
|
20240909,100700,631981780,4345,4375,4455,4300,55384
|
|
20240909,100600,389024570,4375,4185,4410,4050,56645
|
|
20240909,100500,144206955,4225,4065,4280,3990,21870
|
|
20240909,100400,52226585,4075,4200,4200,4075,3327
|
|
20240909,100300,38283470,3895,3895,3895,3895,0
|
|
20240909,100200,38283470,3895,3825,3895,3815,596
|
|
20240909,100100,35969475,3830,3765,3830,3765,302
|
|
20240909,100000,34813790,3800,3795,3800,3795,100
|
|
20240909,095900,34433840,3800,3765,3800,3765,101
|
|
20240909,095800,34052975,3735,3735,3735,3735,3
|
|
20240909,095700,34041770,3770,3735,3770,3735,600
|
|
20240909,095600,31782600,3740,3685,3740,3680,509
|
|
20240909,095500,29890330,3680,3680,3680,3680,0
|
|
20240909,095400,29890330,3680,3680,3680,3680,0
|
|
20240909,095300,29890330,3680,3680,3680,3680,0
|
|
20240909,095200,29890330,3680,3680,3680,3680,0
|
|
20240909,095100,29890330,3680,3680,3680,3680,0
|
|
20240909,095000,29890330,3680,3680,3680,3680,0
|
|
20240909,094900,29890330,3680,3680,3680,3680,0
|
|
20240909,094800,29890330,3680,3680,3680,3680,0
|
|
20240909,094700,29890330,3680,3680,3680,3680,0
|
|
20240909,094600,29890330,3680,3680,3680,3680,0
|
|
20240909,094500,29890330,3680,3680,3680,3680,62
|
|
20240909,094400,29662170,3700,3700,3700,3700,0
|
|
20240909,094300,29662170,3700,3700,3700,3700,10
|
|
20240909,094200,29625170,3700,3700,3700,3700,0
|
|
20240909,094100,29625170,3700,3700,3700,3700,0
|
|
20240909,094000,29625170,3700,3700,3700,3700,0
|
|
20240909,093900,29625170,3700,3700,3700,3700,0
|
|
20240909,093800,29625170,3700,3700,3700,3700,0
|
|
20240909,093700,29625170,3700,3700,3700,3700,0
|
|
20240909,093600,29625170,3700,3700,3700,3700,0
|
|
20240909,093500,29625170,3700,3700,3700,3700,0
|
|
20240909,093400,29625170,3700,3700,3700,3700,0
|
|
20240909,093300,29625170,3700,3700,3700,3700,0
|
|
20240909,093200,29625170,3700,3700,3700,3700,0
|
|
20240909,093100,29625170,3700,3700,3700,3700,7
|
|
20240909,093000,29599270,3700,3700,3700,3700,0
|
|
20240909,092900,29599270,3700,3700,3700,3700,242
|
|
20240909,092800,28703870,3685,3685,3685,3685,0
|
|
20240909,092700,28703870,3685,3685,3685,3685,0
|
|
20240909,092600,28703870,3685,3685,3685,3685,20
|
|
20240909,092500,28630170,3720,3720,3720,3720,1
|
|
20240909,092400,28626450,3700,3700,3700,3700,43
|
|
20240909,092300,28467350,3700,3710,3710,3685,1317
|
|
20240909,092200,23597875,3725,3705,3725,3700,416
|
|
20240909,092100,22052855,3710,3675,3710,3675,201
|
|
20240909,092000,21309300,3675,3665,3675,3665,3
|
|
20240909,091900,21298290,3690,3690,3690,3690,0
|
|
20240909,091800,21298290,3690,3690,3690,3690,0
|
|
20240909,091700,21298290,3690,3690,3690,3690,250
|
|
20240909,091600,20375790,3690,3690,3690,3690,0
|
|
20240909,091500,20375790,3690,3690,3690,3690,0
|
|
20240909,091400,20375790,3690,3640,3690,3640,234
|
|
20240909,091300,19523850,3640,3640,3640,3640,68
|
|
20240909,091200,19276330,3640,3645,3645,3640,54
|
|
20240909,091100,19079520,3640,3640,3640,3640,0
|
|
20240909,091000,19079520,3640,3640,3640,3640,1
|
|
20240909,090900,19075880,3640,3640,3640,3640,0
|
|
20240909,090800,19075880,3640,3605,3655,3605,1005
|
|
20240909,090700,15442780,3600,3600,3600,3600,371
|
|
20240909,090600,14107180,3600,3595,3600,3595,11
|
|
20240909,090500,14067585,3600,3590,3620,3590,13
|
|
20240909,090400,14020865,3590,3620,3630,3590,52
|
|
20240909,090300,13832515,3585,3605,3635,3585,60
|
|
20240909,090200,13616630,3640,3630,3640,3630,200
|
|
20240909,090100,12888910,3590,3610,3640,3590,9
|
|
20240909,090000,12856480,3655,3545,3655,3545,3626
|