665 lines
34 KiB
CSV
665 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,200200,2685185780,10150,10150,10150,10150,4855
|
|
20240909,200100,2685185780,10150,10150,10150,10150,0
|
|
20240909,200000,2685185780,10150,10150,10150,10150,0
|
|
20240909,195900,2685185780,10150,10150,10150,10150,0
|
|
20240909,195800,2685185780,10150,10150,10150,10150,0
|
|
20240909,195700,2685185780,10150,10150,10150,10150,0
|
|
20240909,195600,2685185780,10150,10150,10150,10150,0
|
|
20240909,195500,2685185780,10150,10150,10150,10150,0
|
|
20240909,195400,2685185780,10150,10150,10150,10150,0
|
|
20240909,195300,2685185780,10150,10150,10150,10150,0
|
|
20240909,195200,2685185780,10150,10150,10150,10150,0
|
|
20240909,195100,2685185780,10150,10150,10150,10150,0
|
|
20240909,195000,2685185780,10150,10150,10150,10150,0
|
|
20240909,194900,2685185780,10150,10150,10150,10150,0
|
|
20240909,194800,2685185780,10150,10150,10150,10150,0
|
|
20240909,194700,2685185780,10150,10150,10150,10150,0
|
|
20240909,194600,2685185780,10150,10150,10150,10150,0
|
|
20240909,194500,2685185780,10150,10150,10150,10150,0
|
|
20240909,194400,2685185780,10150,10150,10150,10150,0
|
|
20240909,194300,2685185780,10150,10150,10150,10150,0
|
|
20240909,194200,2685185780,10150,10150,10150,10150,0
|
|
20240909,194100,2685185780,10150,10150,10150,10150,0
|
|
20240909,194000,2685185780,10150,10150,10150,10150,0
|
|
20240909,193900,2685185780,10150,10150,10150,10150,0
|
|
20240909,193800,2685185780,10150,10150,10150,10150,0
|
|
20240909,193700,2685185780,10150,10150,10150,10150,0
|
|
20240909,193600,2685185780,10150,10150,10150,10150,0
|
|
20240909,193500,2685185780,10150,10150,10150,10150,0
|
|
20240909,193400,2685185780,10150,10150,10150,10150,0
|
|
20240909,193300,2685185780,10150,10150,10150,10150,0
|
|
20240909,193200,2685185780,10150,10150,10150,10150,4855
|
|
20240909,193100,2685185780,10150,10150,10150,10150,0
|
|
20240909,193000,2685185780,10150,10150,10150,10150,0
|
|
20240909,192900,2685185780,10150,10150,10150,10150,0
|
|
20240909,192800,2685185780,10150,10150,10150,10150,0
|
|
20240909,192700,2685185780,10150,10150,10150,10150,0
|
|
20240909,192600,2685185780,10150,10150,10150,10150,0
|
|
20240909,192500,2685185780,10150,10150,10150,10150,0
|
|
20240909,192400,2685185780,10150,10150,10150,10150,0
|
|
20240909,192300,2685185780,10150,10150,10150,10150,0
|
|
20240909,192200,2685185780,10150,10150,10150,10150,0
|
|
20240909,192100,2685185780,10150,10150,10150,10150,0
|
|
20240909,192000,2685185780,10150,10150,10150,10150,0
|
|
20240909,191900,2685185780,10150,10150,10150,10150,0
|
|
20240909,191800,2685185780,10150,10150,10150,10150,0
|
|
20240909,191700,2685185780,10150,10150,10150,10150,0
|
|
20240909,191600,2685185780,10150,10150,10150,10150,0
|
|
20240909,191500,2685185780,10150,10150,10150,10150,0
|
|
20240909,191400,2685185780,10150,10150,10150,10150,0
|
|
20240909,191300,2685185780,10150,10150,10150,10150,0
|
|
20240909,191200,2685185780,10150,10150,10150,10150,0
|
|
20240909,191100,2685185780,10150,10150,10150,10150,0
|
|
20240909,191000,2685185780,10150,10150,10150,10150,0
|
|
20240909,190900,2685185780,10150,10150,10150,10150,0
|
|
20240909,190800,2685185780,10150,10150,10150,10150,0
|
|
20240909,190700,2685185780,10150,10150,10150,10150,0
|
|
20240909,190600,2685185780,10150,10150,10150,10150,0
|
|
20240909,190500,2685185780,10150,10150,10150,10150,0
|
|
20240909,190400,2685185780,10150,10150,10150,10150,0
|
|
20240909,190300,2685185780,10150,10150,10150,10150,0
|
|
20240909,190200,2685185780,10150,10150,10150,10150,4855
|
|
20240909,190100,2685185780,10150,10150,10150,10150,0
|
|
20240909,190000,2685185780,10150,10150,10150,10150,0
|
|
20240909,185900,2685185780,10150,10150,10150,10150,0
|
|
20240909,185800,2685185780,10150,10150,10150,10150,0
|
|
20240909,185700,2685185780,10150,10150,10150,10150,0
|
|
20240909,185600,2685185780,10150,10150,10150,10150,0
|
|
20240909,185500,2685185780,10150,10150,10150,10150,0
|
|
20240909,185400,2685185780,10150,10150,10150,10150,0
|
|
20240909,185300,2685185780,10150,10150,10150,10150,0
|
|
20240909,185200,2685185780,10150,10150,10150,10150,0
|
|
20240909,185100,2685185780,10150,10150,10150,10150,0
|
|
20240909,185000,2685185780,10150,10150,10150,10150,0
|
|
20240909,184900,2685185780,10150,10150,10150,10150,0
|
|
20240909,184800,2685185780,10150,10150,10150,10150,0
|
|
20240909,184700,2685185780,10150,10150,10150,10150,0
|
|
20240909,184600,2685185780,10150,10150,10150,10150,0
|
|
20240909,184500,2685185780,10150,10150,10150,10150,0
|
|
20240909,184400,2685185780,10150,10150,10150,10150,0
|
|
20240909,184300,2685185780,10150,10150,10150,10150,0
|
|
20240909,184200,2685185780,10150,10150,10150,10150,0
|
|
20240909,184100,2685185780,10150,10150,10150,10150,0
|
|
20240909,184000,2685185780,10150,10150,10150,10150,0
|
|
20240909,183900,2685185780,10150,10150,10150,10150,0
|
|
20240909,183800,2685185780,10150,10150,10150,10150,0
|
|
20240909,183700,2685185780,10150,10150,10150,10150,0
|
|
20240909,183600,2685185780,10150,10150,10150,10150,0
|
|
20240909,183500,2685185780,10150,10150,10150,10150,0
|
|
20240909,183400,2685185780,10150,10150,10150,10150,0
|
|
20240909,183300,2685185780,10150,10150,10150,10150,0
|
|
20240909,183200,2685185780,10150,10150,10150,10150,4855
|
|
20240909,183100,2685185780,10150,10150,10150,10150,0
|
|
20240909,183000,2685185780,10150,10150,10150,10150,0
|
|
20240909,182900,2685185780,10150,10150,10150,10150,0
|
|
20240909,182800,2685185780,10150,10150,10150,10150,0
|
|
20240909,182700,2685185780,10150,10150,10150,10150,0
|
|
20240909,182600,2685185780,10150,10150,10150,10150,0
|
|
20240909,182500,2685185780,10150,10150,10150,10150,0
|
|
20240909,182400,2685185780,10150,10150,10150,10150,0
|
|
20240909,182300,2685185780,10150,10150,10150,10150,0
|
|
20240909,182200,2685185780,10150,10150,10150,10150,0
|
|
20240909,182100,2685185780,10150,10150,10150,10150,0
|
|
20240909,182000,2685185780,10150,10150,10150,10150,0
|
|
20240909,181900,2685185780,10150,10150,10150,10150,0
|
|
20240909,181800,2685185780,10150,10150,10150,10150,0
|
|
20240909,181700,2685185780,10150,10150,10150,10150,0
|
|
20240909,181600,2685185780,10150,10150,10150,10150,0
|
|
20240909,181500,2685185780,10150,10150,10150,10150,0
|
|
20240909,181400,2685185780,10150,10150,10150,10150,0
|
|
20240909,181300,2685185780,10150,10150,10150,10150,0
|
|
20240909,181200,2685185780,10150,10150,10150,10150,0
|
|
20240909,181100,2685185780,10150,10150,10150,10150,0
|
|
20240909,181000,2685185780,10150,10150,10150,10150,0
|
|
20240909,180900,2685185780,10150,10150,10150,10150,0
|
|
20240909,180800,2685185780,10150,10150,10150,10150,0
|
|
20240909,180700,2685185780,10150,10150,10150,10150,0
|
|
20240909,180600,2685185780,10150,10150,10150,10150,0
|
|
20240909,180500,2685185780,10150,10150,10150,10150,0
|
|
20240909,180400,2685185780,10150,10150,10150,10150,0
|
|
20240909,180300,2685185780,10150,10150,10150,10150,0
|
|
20240909,180200,2685185780,10150,10150,10150,10150,4855
|
|
20240909,180100,2685185780,10150,10150,10150,10150,0
|
|
20240909,180000,2685185780,10150,10150,10150,10150,0
|
|
20240909,175900,2685185780,10150,10150,10150,10150,0
|
|
20240909,175800,2685185780,10150,10150,10150,10150,0
|
|
20240909,175700,2685185780,10150,10150,10150,10150,0
|
|
20240909,175600,2685185780,10150,10150,10150,10150,0
|
|
20240909,175500,2685185780,10150,10150,10150,10150,0
|
|
20240909,175400,2685185780,10150,10150,10150,10150,0
|
|
20240909,175300,2685185780,10150,10150,10150,10150,0
|
|
20240909,175200,2685185780,10150,10150,10150,10150,0
|
|
20240909,175100,2685185780,10150,10150,10150,10150,0
|
|
20240909,175000,2685185780,10150,10150,10150,10150,0
|
|
20240909,174900,2685185780,10150,10150,10150,10150,0
|
|
20240909,174800,2685185780,10150,10150,10150,10150,0
|
|
20240909,174700,2685185780,10150,10150,10150,10150,0
|
|
20240909,174600,2685185780,10150,10150,10150,10150,0
|
|
20240909,174500,2685185780,10150,10150,10150,10150,0
|
|
20240909,174400,2685185780,10150,10150,10150,10150,0
|
|
20240909,174300,2685185780,10150,10150,10150,10150,0
|
|
20240909,174200,2685185780,10150,10150,10150,10150,0
|
|
20240909,174100,2685185780,10150,10150,10150,10150,0
|
|
20240909,174000,2685185780,10150,10150,10150,10150,0
|
|
20240909,173900,2685185780,10150,10150,10150,10150,0
|
|
20240909,173800,2685185780,10150,10150,10150,10150,0
|
|
20240909,173700,2685185780,10150,10150,10150,10150,0
|
|
20240909,173600,2685185780,10150,10150,10150,10150,0
|
|
20240909,173500,2685185780,10150,10150,10150,10150,0
|
|
20240909,173400,2685185780,10150,10150,10150,10150,0
|
|
20240909,173300,2685185780,10150,10150,10150,10150,0
|
|
20240909,173200,2685185780,10150,10150,10150,10150,4855
|
|
20240909,173100,2685185780,10150,10150,10150,10150,0
|
|
20240909,173000,2685185780,10150,10150,10150,10150,0
|
|
20240909,172900,2685185780,10150,10150,10150,10150,0
|
|
20240909,172800,2685185780,10150,10150,10150,10150,0
|
|
20240909,172700,2685185780,10150,10150,10150,10150,0
|
|
20240909,172600,2685185780,10150,10150,10150,10150,0
|
|
20240909,172500,2685185780,10150,10150,10150,10150,0
|
|
20240909,172400,2685185780,10150,10150,10150,10150,0
|
|
20240909,172300,2685185780,10150,10150,10150,10150,0
|
|
20240909,172200,2685185780,10150,10150,10150,10150,0
|
|
20240909,172100,2685185780,10150,10150,10150,10150,0
|
|
20240909,172000,2685185780,10150,10150,10150,10150,0
|
|
20240909,171900,2685185780,10150,10150,10150,10150,0
|
|
20240909,171800,2685185780,10150,10150,10150,10150,0
|
|
20240909,171700,2685185780,10150,10150,10150,10150,0
|
|
20240909,171600,2685185780,10150,10150,10150,10150,0
|
|
20240909,171500,2685185780,10150,10150,10150,10150,0
|
|
20240909,171400,2685185780,10150,10150,10150,10150,0
|
|
20240909,171300,2685185780,10150,10150,10150,10150,0
|
|
20240909,171200,2685185780,10150,10150,10150,10150,0
|
|
20240909,171100,2685185780,10150,10150,10150,10150,0
|
|
20240909,171000,2685185780,10150,10150,10150,10150,0
|
|
20240909,170900,2685185780,10150,10150,10150,10150,0
|
|
20240909,170800,2685185780,10150,10150,10150,10150,0
|
|
20240909,170700,2685185780,10150,10150,10150,10150,0
|
|
20240909,170600,2685185780,10150,10150,10150,10150,0
|
|
20240909,170500,2685185780,10150,10150,10150,10150,0
|
|
20240909,170400,2685185780,10150,10150,10150,10150,0
|
|
20240909,170300,2685185780,10150,10150,10150,10150,0
|
|
20240909,170200,2685185780,10150,10150,10150,10150,4855
|
|
20240909,170100,2685185780,10150,10150,10150,10150,0
|
|
20240909,170000,2685185780,10150,10150,10150,10150,0
|
|
20240909,165900,2685185780,10150,10150,10150,10150,0
|
|
20240909,165800,2685185780,10150,10150,10150,10150,0
|
|
20240909,165700,2685185780,10150,10150,10150,10150,0
|
|
20240909,165600,2685185780,10150,10150,10150,10150,0
|
|
20240909,165500,2685185780,10150,10150,10150,10150,0
|
|
20240909,165400,2685185780,10150,10150,10150,10150,0
|
|
20240909,165300,2685185780,10150,10150,10150,10150,0
|
|
20240909,165200,2685185780,10150,10150,10150,10150,0
|
|
20240909,165100,2685185780,10150,10150,10150,10150,0
|
|
20240909,165000,2685185780,10150,10150,10150,10150,0
|
|
20240909,164900,2685185780,10150,10150,10150,10150,0
|
|
20240909,164800,2685185780,10150,10150,10150,10150,0
|
|
20240909,164700,2685185780,10150,10150,10150,10150,0
|
|
20240909,164600,2685185780,10150,10150,10150,10150,0
|
|
20240909,164500,2685185780,10150,10150,10150,10150,0
|
|
20240909,164400,2685185780,10150,10150,10150,10150,0
|
|
20240909,164300,2685185780,10150,10150,10150,10150,0
|
|
20240909,164200,2685185780,10150,10150,10150,10150,0
|
|
20240909,164100,2685185780,10150,10150,10150,10150,0
|
|
20240909,164000,2685185780,10150,10150,10150,10150,0
|
|
20240909,163900,2685185780,10150,10150,10150,10150,0
|
|
20240909,163800,2685185780,10150,10150,10150,10150,0
|
|
20240909,163700,2685185780,10150,10150,10150,10150,0
|
|
20240909,163600,2685185780,10150,10150,10150,10150,0
|
|
20240909,163500,2685185780,10150,10150,10150,10150,0
|
|
20240909,163400,2685185780,10150,10150,10150,10150,0
|
|
20240909,163300,2685185780,10150,10150,10150,10150,0
|
|
20240909,163200,2685185780,10150,10150,10150,10150,4855
|
|
20240909,163100,2685185780,10150,10150,10150,10150,0
|
|
20240909,163000,2685185780,10150,10150,10150,10150,0
|
|
20240909,162900,2685185780,10150,10150,10150,10150,0
|
|
20240909,162800,2685185780,10150,10150,10150,10150,0
|
|
20240909,162700,2685185780,10150,10150,10150,10150,0
|
|
20240909,162600,2685185780,10150,10150,10150,10150,0
|
|
20240909,162500,2685185780,10150,10150,10150,10150,0
|
|
20240909,162400,2685185780,10150,10150,10150,10150,0
|
|
20240909,162300,2685185780,10150,10150,10150,10150,0
|
|
20240909,162200,2685185780,10150,10150,10150,10150,0
|
|
20240909,162100,2685185780,10150,10150,10150,10150,0
|
|
20240909,162000,2685185780,10150,10150,10150,10150,0
|
|
20240909,161900,2685185780,10150,10150,10150,10150,0
|
|
20240909,161800,2685185780,10150,10150,10150,10150,0
|
|
20240909,161700,2685185780,10150,10150,10150,10150,0
|
|
20240909,161600,2685185780,10150,10150,10150,10150,0
|
|
20240909,161500,2685185780,10150,10150,10150,10150,0
|
|
20240909,161400,2685185780,10150,10150,10150,10150,0
|
|
20240909,161300,2685185780,10150,10150,10150,10150,0
|
|
20240909,161200,2685185780,10150,10150,10150,10150,0
|
|
20240909,161100,2685185780,10150,10150,10150,10150,0
|
|
20240909,161000,2685185780,10150,10150,10150,10150,0
|
|
20240909,160900,2685185780,10150,10150,10150,10150,0
|
|
20240909,160800,2685185780,10150,10150,10150,10150,0
|
|
20240909,160700,2685185780,10150,10150,10150,10150,0
|
|
20240909,160600,2685185780,10150,10150,10150,10150,0
|
|
20240909,160500,2685185780,10150,10150,10150,10150,0
|
|
20240909,160400,2685185780,10150,10150,10150,10150,0
|
|
20240909,160300,2685185780,10150,10150,10150,10150,0
|
|
20240909,160200,2685185780,10150,10150,10150,10150,4855
|
|
20240909,160100,2685185780,10150,10150,10150,10150,0
|
|
20240909,160000,2685185780,10150,10150,10150,10150,0
|
|
20240909,155900,2685185780,10150,10150,10150,10150,0
|
|
20240909,155800,2685185780,10150,10150,10150,10150,0
|
|
20240909,155700,2685185780,10150,10150,10150,10150,0
|
|
20240909,155600,2685185780,10150,10150,10150,10150,0
|
|
20240909,155500,2685185780,10150,10150,10150,10150,0
|
|
20240909,155400,2685185780,10150,10150,10150,10150,0
|
|
20240909,155300,2685185780,10150,10150,10150,10150,0
|
|
20240909,155200,2685185780,10150,10150,10150,10150,0
|
|
20240909,155100,2685185780,10150,10150,10150,10150,0
|
|
20240909,155000,2685185780,10150,10150,10150,10150,0
|
|
20240909,154900,2685185780,10150,10150,10150,10150,0
|
|
20240909,154800,2685185780,10150,10150,10150,10150,0
|
|
20240909,154700,2685185780,10150,10150,10150,10150,0
|
|
20240909,154600,2685185780,10150,10150,10150,10150,0
|
|
20240909,154500,2685185780,10150,10150,10150,10150,0
|
|
20240909,154400,2685185780,10150,10150,10150,10150,0
|
|
20240909,154300,2685185780,10150,10150,10150,10150,0
|
|
20240909,154200,2685185780,10150,10150,10150,10150,0
|
|
20240909,154100,2685185780,10150,10150,10150,10150,0
|
|
20240909,154000,2685185780,10150,10150,10150,10150,0
|
|
20240909,153900,2685185780,10150,10150,10150,10150,0
|
|
20240909,153800,2685185780,10150,10150,10150,10150,0
|
|
20240909,153700,2685185780,10150,10150,10150,10150,0
|
|
20240909,153600,2685185780,10150,10150,10150,10150,0
|
|
20240909,153500,2685185780,10150,10150,10150,10150,0
|
|
20240909,153400,2685185780,10150,10150,10150,10150,0
|
|
20240909,153300,2685185780,10150,10150,10150,10150,0
|
|
20240909,153200,2685185780,10150,10150,10150,10150,4855
|
|
20240909,153100,2685185780,10150,10150,10150,10150,0
|
|
20240909,153000,2685185780,10150,10150,10150,10150,4855
|
|
20240909,152900,2635907530,10150,10150,10150,10150,0
|
|
20240909,152800,2635907530,10150,10150,10150,10150,0
|
|
20240909,152700,2635907530,10150,10150,10150,10150,0
|
|
20240909,152600,2635907530,10150,10150,10150,10150,0
|
|
20240909,152500,2635907530,10150,10150,10150,10150,0
|
|
20240909,152400,2635907530,10150,10150,10150,10150,0
|
|
20240909,152300,2635907530,10150,10150,10150,10150,0
|
|
20240909,152200,2635907530,10150,10150,10150,10150,0
|
|
20240909,152100,2635907530,10150,10150,10150,10150,0
|
|
20240909,152000,2635907530,10150,10150,10150,10150,0
|
|
20240909,151900,2635907530,10150,10130,10150,10130,4654
|
|
20240909,151800,2588702430,10140,10140,10140,10130,871
|
|
20240909,151700,2579872590,10140,10140,10140,10140,9
|
|
20240909,151600,2579781330,10130,10130,10140,10130,247
|
|
20240909,151500,2577279120,10140,10130,10140,10130,383
|
|
20240909,151400,2573396600,10130,10130,10130,10120,369
|
|
20240909,151300,2569659460,10130,10130,10140,10130,1161
|
|
20240909,151200,2557888470,10130,10130,10130,10130,1139
|
|
20240909,151100,2546350400,10140,10140,10140,10130,500
|
|
20240909,151000,2541285270,10130,10130,10130,10120,513
|
|
20240909,150900,2536090650,10130,10120,10130,10120,854
|
|
20240909,150800,2527443050,10120,10130,10130,10120,1810
|
|
20240909,150700,2509109500,10130,10110,10140,10110,1864
|
|
20240909,150600,2490238360,10110,10100,10120,10100,1893
|
|
20240909,150500,2471101280,10110,10100,10110,10100,577
|
|
20240909,150400,2465273310,10110,10110,10110,10100,549
|
|
20240909,150300,2459726920,10110,10100,10110,10100,138
|
|
20240909,150200,2458331830,10100,10110,10110,10100,41
|
|
20240909,150100,2457917620,10110,10110,10110,10100,246
|
|
20240909,150000,2455431790,10100,10100,10110,10100,718
|
|
20240909,145900,2448179870,10100,10110,10120,10100,342
|
|
20240909,145800,2444724140,10110,10110,10110,10110,601
|
|
20240909,145700,2438648030,10110,10110,10120,10110,43
|
|
20240909,145600,2438213180,10120,10130,10130,10120,3647
|
|
20240909,145500,2401289110,10130,10120,10130,10120,296
|
|
20240909,145400,2398290810,10120,10120,10120,10110,472
|
|
20240909,145300,2393518710,10120,10120,10120,10120,36
|
|
20240909,145200,2393154390,10120,10110,10130,10110,583
|
|
20240909,145100,2387254380,10110,10120,10130,10110,154
|
|
20240909,145000,2385697140,10120,10110,10120,10110,305
|
|
20240909,144900,2382610600,10110,10110,10110,10110,83
|
|
20240909,144800,2381771470,10110,10120,10120,10110,34
|
|
20240909,144700,2381427630,10130,10130,10130,10130,5
|
|
20240909,144600,2381376980,10120,10130,10130,10100,53
|
|
20240909,144500,2380841280,10130,10130,10130,10110,19
|
|
20240909,144400,2380649030,10100,10140,10140,10100,2395
|
|
20240909,144300,2356415370,10120,10130,10130,10120,2098
|
|
20240909,144200,2335168500,10130,10130,10130,10120,41
|
|
20240909,144100,2334753350,10130,10130,10130,10130,67
|
|
20240909,144000,2334074640,10130,10120,10130,10120,45
|
|
20240909,143900,2333619010,10120,10130,10130,10120,30
|
|
20240909,143800,2333315270,10130,10130,10140,10120,587
|
|
20240909,143700,2327368960,10140,10130,10140,10130,1898
|
|
20240909,143600,2308142090,10130,10120,10130,10120,367
|
|
20240909,143500,2304427920,10120,10110,10120,10110,768
|
|
20240909,143400,2296656760,10120,10120,10120,10110,85
|
|
20240909,143300,2295797110,10120,10120,10130,10110,2642
|
|
20240909,143200,2269059190,10130,10130,10130,10130,25
|
|
20240909,143100,2268805940,10130,10130,10130,10130,16
|
|
20240909,143000,2268643860,10130,10130,10130,10130,22
|
|
20240909,142900,2268421000,10130,10120,10130,10120,227
|
|
20240909,142800,2266123610,10120,10120,10130,10120,767
|
|
20240909,142700,2258361460,10130,10120,10130,10120,290
|
|
20240909,142600,2255426610,10100,10110,10120,10100,157
|
|
20240909,142500,2253839850,10120,10130,10130,10090,526
|
|
20240909,142400,2248527260,10130,10090,10130,10090,1326
|
|
20240909,142300,2235140780,10090,10090,10090,10090,32
|
|
20240909,142200,2234817900,10090,10090,10090,10080,186
|
|
20240909,142100,2232942740,10090,10090,10090,10070,87
|
|
20240909,142000,2232066030,10090,10100,10100,10080,775
|
|
20240909,141900,2224246640,10100,10100,10100,10100,29
|
|
20240909,141800,2223953740,10100,10100,10110,10100,499
|
|
20240909,141700,2218913420,10110,10120,10120,10110,118
|
|
20240909,141600,2217719500,10120,10130,10130,10110,502
|
|
20240909,141500,2212640660,10120,10130,10130,10110,121
|
|
20240909,141400,2211416170,10130,10130,10140,10130,203
|
|
20240909,141300,2209359600,10130,10130,10130,10130,23
|
|
20240909,141200,2209126610,10140,10120,10140,10120,240
|
|
20240909,141100,2206696010,10130,10130,10140,10130,1855
|
|
20240909,141000,2187902040,10130,10130,10130,10120,165
|
|
20240909,140900,2186231590,10130,10120,10130,10120,591
|
|
20240909,140800,2180249660,10120,10110,10120,10110,620
|
|
20240909,140700,2173981060,10100,10130,10130,10100,576
|
|
20240909,140600,2168152300,10130,10130,10140,10120,1281
|
|
20240909,140500,2155175580,10130,10130,10140,10130,330
|
|
20240909,140400,2151830400,10130,10100,10140,10090,6683
|
|
20240909,140300,2084282340,10100,10080,10100,10080,2352
|
|
20240909,140200,2060552230,10080,10060,10080,10060,625
|
|
20240909,140100,2054258430,10070,10070,10070,10060,73
|
|
20240909,140000,2053523630,10070,10070,10080,10050,1693
|
|
20240909,135900,2036478310,10080,10080,10080,10070,217
|
|
20240909,135800,2034291110,10070,10070,10080,10070,90
|
|
20240909,135700,2033384790,10080,10080,10080,10070,12
|
|
20240909,135600,2033263850,10080,10080,10090,10080,1577
|
|
20240909,135500,2017367680,10070,10070,10080,10070,671
|
|
20240909,135400,2010605710,10070,10070,10070,10070,243
|
|
20240909,135300,2008158700,10070,10080,10080,10070,56
|
|
20240909,135200,2007594720,10070,10070,10070,10070,0
|
|
20240909,135100,2007594720,10070,10090,10090,10070,1177
|
|
20240909,135000,1995730930,10080,10070,10080,10070,1442
|
|
20240909,134900,1981196950,10070,10070,10070,10070,139
|
|
20240909,134800,1979797220,10070,10060,10070,10060,372
|
|
20240909,134700,1976051190,10070,10060,10070,10060,500
|
|
20240909,134600,1971020190,10060,10060,10060,10060,168
|
|
20240909,134500,1969330110,10070,10060,10070,10050,124
|
|
20240909,134400,1968082750,10060,10060,10060,10050,1405
|
|
20240909,134300,1953948460,10050,10050,10060,10050,604
|
|
20240909,134200,1947878250,10040,10040,10040,10040,20
|
|
20240909,134100,1947677450,10040,10050,10050,10040,328
|
|
20240909,134000,1944384240,10040,10050,10050,10040,559
|
|
20240909,133900,1938771870,10040,10040,10040,10040,140
|
|
20240909,133800,1937366270,10040,10030,10040,10030,29
|
|
20240909,133700,1937075380,10020,10030,10030,10020,44
|
|
20240909,133600,1936634350,10040,10050,10050,10040,117
|
|
20240909,133500,1935459660,10050,10050,10050,10050,213
|
|
20240909,133400,1933319010,10050,10050,10050,10050,58
|
|
20240909,133300,1932736110,10050,10050,10050,10040,28
|
|
20240909,133200,1932454900,10050,10050,10050,10050,7
|
|
20240909,133100,1932384550,10050,10050,10050,10050,3
|
|
20240909,133000,1932354400,10050,10050,10050,10050,824
|
|
20240909,132900,1924073200,10060,10060,10060,10060,7
|
|
20240909,132800,1924002780,10050,10040,10050,10040,969
|
|
20240909,132700,1914265000,10050,10040,10050,10040,202
|
|
20240909,132600,1912236900,10040,10030,10040,10030,382
|
|
20240909,132500,1908401640,10030,10030,10030,10030,176
|
|
20240909,132400,1906636360,10030,10030,10030,10030,69
|
|
20240909,132300,1905944290,10030,10040,10040,10030,1381
|
|
20240909,132200,1892081200,10040,10040,10040,10040,0
|
|
20240909,132100,1892081200,10040,10040,10040,10040,12
|
|
20240909,132000,1891960720,10040,10030,10040,10030,23
|
|
20240909,131900,1891730010,10040,10040,10040,10040,609
|
|
20240909,131800,1885615650,10050,10030,10050,10030,6270
|
|
20240909,131700,1822659490,10030,10050,10050,10030,774
|
|
20240909,131600,1814888640,10050,10050,10050,10050,152
|
|
20240909,131500,1813361040,10050,10050,10050,10050,333
|
|
20240909,131400,1810014390,10040,10040,10040,10040,25
|
|
20240909,131300,1809763390,10040,10040,10040,10040,18
|
|
20240909,131200,1809582670,10050,10050,10050,10050,10
|
|
20240909,131100,1809482170,10050,10050,10050,10050,1175
|
|
20240909,131000,1797673420,10050,10030,10050,10030,6208
|
|
20240909,130900,1735340380,10020,10010,10030,10010,4328
|
|
20240909,130800,1691966420,10010,10010,10010,10010,3
|
|
20240909,130700,1691936390,10000,10000,10000,10000,0
|
|
20240909,130600,1691936390,10000,10010,10010,10000,127
|
|
20240909,130500,1690665300,10000,10000,10000,10000,0
|
|
20240909,130400,1690665300,10000,10000,10000,10000,3
|
|
20240909,130300,1690635300,10010,10000,10010,10000,47
|
|
20240909,130200,1690164880,10010,10000,10010,10000,21
|
|
20240909,130100,1689954840,10000,10000,10000,10000,0
|
|
20240909,130000,1689954840,10000,10000,10000,10000,0
|
|
20240909,125900,1689954840,10000,10000,10000,10000,0
|
|
20240909,125800,1689954840,10000,10000,10000,10000,33
|
|
20240909,125700,1689624840,10000,10000,10000,10000,202
|
|
20240909,125600,1687604840,10000,10000,10000,10000,11
|
|
20240909,125500,1687494840,10000,10000,10000,10000,1
|
|
20240909,125400,1687484840,10010,10000,10010,10000,11
|
|
20240909,125300,1687374830,10000,10000,10000,10000,16
|
|
20240909,125200,1687214830,10000,10000,10000,10000,25
|
|
20240909,125100,1686964830,10000,10000,10000,10000,13
|
|
20240909,125000,1686834830,10000,9990,10000,9990,2
|
|
20240909,124900,1686814840,9990,9990,9990,9990,18
|
|
20240909,124800,1686635020,9990,9990,9990,9990,744
|
|
20240909,124700,1679202460,10000,10000,10000,10000,1
|
|
20240909,124600,1679192460,10000,10000,10000,10000,0
|
|
20240909,124500,1679192460,10000,10000,10000,10000,9
|
|
20240909,124400,1679102460,10000,9990,10000,9990,184
|
|
20240909,124300,1677264280,9990,9990,9990,9990,75
|
|
20240909,124200,1676515030,9990,10000,10000,9990,849
|
|
20240909,124100,1668026630,10000,10000,10000,10000,0
|
|
20240909,124000,1668026630,10000,10000,10000,10000,17
|
|
20240909,123900,1667856630,9990,9990,9990,9990,3
|
|
20240909,123800,1667826660,10000,10010,10010,10000,145
|
|
20240909,123700,1666376640,10010,10000,10010,10000,26
|
|
20240909,123600,1666116610,9990,10010,10010,9990,180
|
|
20240909,123500,1664316770,10010,10000,10010,10000,1337
|
|
20240909,123400,1650946650,10000,10000,10000,10000,2
|
|
20240909,123300,1650926650,10000,10000,10000,10000,0
|
|
20240909,123200,1650926650,10000,9990,10000,9990,222
|
|
20240909,123100,1648707990,9990,9990,9990,9990,8
|
|
20240909,123000,1648628070,9990,9970,9990,9970,277
|
|
20240909,122900,1645861560,9960,9960,9960,9960,27
|
|
20240909,122800,1645592640,9960,9960,9960,9960,28
|
|
20240909,122700,1645313760,9960,9960,9960,9960,15
|
|
20240909,122600,1645164360,9960,9980,9980,9960,1281
|
|
20240909,122500,1632399860,9980,9980,9980,9980,0
|
|
20240909,122400,1632399860,9980,9990,9990,9980,129
|
|
20240909,122300,1631112160,9990,9990,10000,9990,96
|
|
20240909,122200,1630153100,9990,9990,9990,9990,190
|
|
20240909,122100,1628255000,10000,10000,10000,10000,0
|
|
20240909,122000,1628255000,10000,10000,10000,10000,2
|
|
20240909,121900,1628235000,9990,10000,10000,9990,20
|
|
20240909,121800,1628035160,10000,10000,10000,10000,18
|
|
20240909,121700,1627855160,10000,10000,10000,10000,192
|
|
20240909,121600,1625935160,10010,10010,10010,10010,0
|
|
20240909,121500,1625935160,10010,10010,10010,10010,15
|
|
20240909,121400,1625785010,10000,10000,10000,10000,28
|
|
20240909,121300,1625505010,10000,10000,10000,10000,0
|
|
20240909,121200,1625505010,10000,10000,10000,10000,121
|
|
20240909,121100,1624295010,10000,10000,10000,10000,0
|
|
20240909,121000,1624295010,10000,10000,10000,10000,116
|
|
20240909,120900,1623135010,10000,10000,10000,10000,150
|
|
20240909,120800,1621635010,10010,10010,10010,10010,113
|
|
20240909,120700,1620503880,10000,9970,10000,9970,34
|
|
20240909,120600,1620164060,9990,9990,9990,9990,81
|
|
20240909,120500,1619354870,10000,9980,10000,9980,3115
|
|
20240909,120400,1588229640,9980,9980,9980,9980,51
|
|
20240909,120300,1587720660,9980,9980,9980,9980,34
|
|
20240909,120200,1587381340,9980,9970,9980,9970,11
|
|
20240909,120100,1587271660,9980,9980,9980,9970,78
|
|
20240909,120000,1586493400,9980,9970,9980,9970,130
|
|
20240909,115900,1585196800,9980,9970,9980,9970,52
|
|
20240909,115800,1584678340,9970,9970,9970,9970,2
|
|
20240909,115700,1584658400,9970,9970,9970,9970,16
|
|
20240909,115600,1584498880,9970,9980,9980,9970,37
|
|
20240909,115500,1584129970,9980,9970,9980,9970,136
|
|
20240909,115400,1582774040,9980,9980,9980,9980,20
|
|
20240909,115300,1582574440,9970,9970,9970,9970,485
|
|
20240909,115200,1577738990,9980,9980,9980,9980,0
|
|
20240909,115100,1577738990,9980,9980,9980,9980,9
|
|
20240909,115000,1577649170,9980,9970,9980,9970,3
|
|
20240909,114900,1577619240,9980,9980,9980,9980,10
|
|
20240909,114800,1577519440,9970,9970,9970,9970,15
|
|
20240909,114700,1577369890,9980,9980,9990,9980,464
|
|
20240909,114600,1572739160,9990,9990,9990,9980,31
|
|
20240909,114500,1572429570,9990,9980,9990,9980,43
|
|
20240909,114400,1572000300,9980,9980,9980,9970,161
|
|
20240909,114300,1570393710,9980,9980,9980,9980,245
|
|
20240909,114200,1567948610,9970,9970,9970,9960,41
|
|
20240909,114100,1567539940,9970,9970,9970,9960,192
|
|
20240909,114000,1565625800,9980,9980,9990,9980,793
|
|
20240909,113900,1557711570,9980,9990,10000,9980,105
|
|
20240909,113800,1556662720,9990,9990,10000,9990,332
|
|
20240909,113700,1553343160,9990,9990,10000,9990,687
|
|
20240909,113600,1546480020,10000,9990,10000,9990,14
|
|
20240909,113500,1546340120,9990,9990,9990,9990,17
|
|
20240909,113400,1546170290,9990,9990,9990,9990,82
|
|
20240909,113300,1545351110,9990,9990,9990,9990,15
|
|
20240909,113200,1545201260,9990,9990,9990,9990,0
|
|
20240909,113100,1545201260,9990,9990,9990,9990,152
|
|
20240909,113000,1543682780,9990,9990,9990,9990,101
|
|
20240909,112900,1542673790,9990,10000,10000,9990,60
|
|
20240909,112800,1542074000,10010,9970,10020,9970,1113
|
|
20240909,112700,1530935250,9970,9990,9990,9970,10
|
|
20240909,112600,1530835530,9990,9990,9990,9980,219
|
|
20240909,112500,1528647910,10000,10020,10020,10000,701
|
|
20240909,112400,1521630650,10020,10000,10030,10000,950
|
|
20240909,112300,1512116260,10000,9980,10020,9970,6380
|
|
20240909,112200,1448347540,9980,9970,9980,9970,1589
|
|
20240909,112100,1432504290,9960,9960,9960,9960,127
|
|
20240909,112000,1431239370,9960,9960,9970,9960,375
|
|
20240909,111900,1427501640,9970,9970,9970,9970,41
|
|
20240909,111800,1427092870,9960,9970,9970,9960,282
|
|
20240909,111700,1424283950,9970,9970,9970,9970,15
|
|
20240909,111600,1424134400,9970,9970,9970,9970,35
|
|
20240909,111500,1423785450,9960,9960,9960,9960,631
|
|
20240909,111400,1417500690,9960,9960,9960,9960,51
|
|
20240909,111300,1416992730,9950,9960,9960,9950,432
|
|
20240909,111200,1412694230,9960,9950,9960,9950,712
|
|
20240909,111100,1405607220,9950,9950,9950,9950,1
|
|
20240909,111000,1405597270,9950,9950,9950,9950,148
|
|
20240909,110900,1404124670,9950,9950,9950,9950,66
|
|
20240909,110800,1403467970,9960,9960,9960,9930,4154
|
|
20240909,110700,1362192630,9960,9960,9960,9960,6
|
|
20240909,110600,1362132870,9960,9940,9970,9940,544
|
|
20240909,110500,1356714680,9940,9970,9970,9930,1473
|
|
20240909,110400,1342067750,9970,9970,9970,9960,510
|
|
20240909,110300,1336983200,9970,9960,9970,9960,16
|
|
20240909,110200,1336823730,9950,9940,9950,9940,151
|
|
20240909,110100,1335322290,9940,9960,9960,9940,104
|
|
20240909,110000,1334286670,9960,9970,9970,9960,489
|
|
20240909,105900,1329416220,9960,9950,9970,9950,554
|
|
20240909,105800,1323902260,9940,9950,9950,9940,30
|
|
20240909,105700,1323603960,9950,9950,9950,9950,3
|
|
20240909,105600,1323574110,9950,9960,9960,9950,728
|
|
20240909,105500,1316325660,9970,9960,9970,9960,413
|
|
20240909,105400,1312211180,9960,9950,9960,9950,43
|
|
20240909,105300,1311783320,9950,9970,9970,9950,1390
|
|
20240909,105200,1297938990,9970,9960,9970,9960,1759
|
|
20240909,105100,1280417980,9960,9950,9960,9950,950
|
|
20240909,105000,1270964300,9950,9940,9950,9940,315
|
|
20240909,104900,1267833190,9950,9940,9950,9940,57
|
|
20240909,104800,1267266560,9950,9950,9950,9940,66
|
|
20240909,104700,1266610370,9940,9930,9940,9930,996
|
|
20240909,104600,1256713350,9930,9910,9930,9900,150
|
|
20240909,104500,1255227510,9920,9940,9940,9920,74
|
|
20240909,104400,1254493390,9940,9940,9950,9940,1186
|
|
20240909,104300,1242694750,9940,9940,9950,9930,749
|
|
20240909,104200,1235249800,9950,9950,9950,9950,32
|
|
20240909,104100,1234931400,9940,9920,9940,9920,733
|
|
20240909,104000,1227648120,9930,9910,9930,9900,290
|
|
20240909,103900,1224771180,9910,9920,9920,9900,218
|
|
20240909,103800,1222611390,9930,9920,9930,9910,331
|
|
20240909,103700,1219331060,9920,9930,9930,9920,615
|
|
20240909,103600,1213224140,9930,9960,9960,9930,926
|
|
20240909,103500,1204016520,9960,9950,9960,9950,386
|
|
20240909,103400,1200175810,9950,9940,9960,9940,443
|
|
20240909,103300,1195767620,9950,9950,9950,9940,380
|
|
20240909,103200,1191987160,9950,9960,9960,9950,328
|
|
20240909,103100,1188722560,9950,9940,9960,9940,956
|
|
20240909,103000,1179211500,9930,9940,9940,9930,20
|
|
20240909,102900,1179012870,9930,9920,9950,9920,3119
|
|
20240909,102800,1148033710,9910,9900,9910,9900,370
|
|
20240909,102700,1144370280,9900,9900,9900,9900,1
|
|
20240909,102600,1144360380,9890,9900,9900,9890,69
|
|
20240909,102500,1143677780,9890,9890,9890,9890,160
|
|
20240909,102400,1142095380,9890,9920,9920,9890,427
|
|
20240909,102300,1137860620,9920,9890,9930,9880,6851
|
|
20240909,102200,1070035460,9890,9880,9890,9880,1853
|
|
20240909,102100,1051727770,9870,9870,9880,9870,44
|
|
20240909,102000,1051293350,9870,9870,9870,9870,17
|
|
20240909,101900,1051125560,9870,9870,9880,9870,243
|
|
20240909,101800,1048726740,9870,9880,9880,9870,326
|
|
20240909,101700,1045509030,9880,9880,9880,9880,122
|
|
20240909,101600,1044303670,9890,9850,9890,9850,692
|
|
20240909,101500,1037475250,9850,9880,9880,9850,94
|
|
20240909,101400,1036548140,9890,9900,9900,9890,826
|
|
20240909,101300,1028378990,9890,9880,9890,9870,2625
|
|
20240909,101200,1002438680,9870,9870,9880,9870,558
|
|
20240909,101100,996931190,9870,9850,9880,9840,1642
|
|
20240909,101000,980746790,9850,9850,9850,9850,10
|
|
20240909,100900,980648290,9850,9820,9850,9820,212
|
|
20240909,100800,978562040,9840,9850,9850,9840,1407
|
|
20240909,100700,964709840,9850,9870,9870,9850,945
|
|
20240909,100600,955396160,9870,9840,9870,9840,3522
|
|
20240909,100500,920707610,9830,9770,9830,9770,4476
|
|
20240909,100400,876796510,9770,9760,9770,9760,31
|
|
20240909,100300,876493940,9770,9770,9770,9770,3
|
|
20240909,100200,876464630,9760,9770,9770,9760,21
|
|
20240909,100100,876259630,9760,9760,9760,9760,1
|
|
20240909,100000,876249870,9760,9750,9770,9750,1085
|
|
20240909,095900,865662350,9760,9770,9770,9760,119
|
|
20240909,095800,864500850,9770,9790,9790,9770,151
|
|
20240909,095700,863024980,9770,9800,9800,9770,217
|
|
20240909,095600,860904860,9780,9780,9780,9780,1
|
|
20240909,095500,860895080,9790,9790,9790,9790,154
|
|
20240909,095400,859387420,9800,9800,9800,9800,780
|
|
20240909,095300,851743420,9810,9770,9810,9750,1115
|
|
20240909,095200,840847560,9760,9760,9770,9750,1752
|
|
20240909,095100,823759830,9760,9760,9760,9760,139
|
|
20240909,095000,822403190,9770,9770,9770,9770,7
|
|
20240909,094900,822334800,9770,9770,9770,9770,3
|
|
20240909,094800,822305490,9790,9770,9790,9760,1006
|
|
20240909,094700,812486690,9790,9790,9790,9790,87
|
|
20240909,094600,811634960,9790,9810,9810,9790,107
|
|
20240909,094500,810585930,9800,9810,9810,9800,101
|
|
20240909,094400,809595470,9810,9780,9810,9780,347
|
|
20240909,094300,806197510,9780,9770,9790,9770,542
|
|
20240909,094200,800901080,9770,9820,9820,9770,1038
|
|
20240909,094100,790732820,9820,9810,9820,9810,210
|
|
20240909,094000,788672570,9820,9800,9820,9800,583
|
|
20240909,093900,782952330,9820,9800,9840,9800,3618
|
|
20240909,093800,747398700,9790,9790,9800,9790,1821
|
|
20240909,093700,729554610,9790,9790,9790,9780,480
|
|
20240909,093600,724855730,9790,9790,9790,9780,317
|
|
20240909,093500,721752310,9780,9780,9790,9780,252
|
|
20240909,093400,719287450,9780,9770,9780,9770,448
|
|
20240909,093300,714907430,9760,9770,9770,9760,230
|
|
20240909,093200,712662520,9740,9770,9770,9740,1247
|
|
20240909,093100,700498080,9770,9790,9790,9770,2073
|
|
20240909,093000,680236800,9790,9780,9790,9770,580
|
|
20240909,092900,674561180,9780,9770,9790,9770,2340
|
|
20240909,092800,651691240,9760,9760,9760,9750,761
|
|
20240909,092700,644264030,9760,9740,9760,9740,663
|
|
20240909,092600,637799110,9740,9730,9740,9730,459
|
|
20240909,092500,633331040,9730,9730,9730,9730,653
|
|
20240909,092400,626977350,9710,9690,9710,9690,689
|
|
20240909,092300,620291650,9690,9680,9690,9670,8363
|
|
20240909,092200,539414970,9690,9680,9690,9670,1315
|
|
20240909,092100,526692000,9680,9710,9710,9670,2825
|
|
20240909,092000,499365020,9710,9700,9720,9670,2145
|
|
20240909,091900,478578880,9700,9700,9700,9690,1381
|
|
20240909,091800,465192750,9700,9720,9720,9700,1977
|
|
20240909,091700,446002910,9730,9750,9750,9720,1221
|
|
20240909,091600,434116410,9750,9740,9750,9740,356
|
|
20240909,091500,430645970,9730,9730,9730,9730,209
|
|
20240909,091400,428612400,9750,9730,9760,9730,2329
|
|
20240909,091300,405917360,9720,9690,9720,9690,418
|
|
20240909,091200,401859130,9690,9690,9700,9670,992
|
|
20240909,091100,392246030,9680,9690,9690,9680,1400
|
|
20240909,091000,378691600,9690,9720,9720,9690,1726
|
|
20240909,090900,361932580,9720,9710,9720,9700,929
|
|
20240909,090800,352912220,9720,9650,9720,9650,3185
|
|
20240909,090700,322100270,9630,9640,9640,9620,1256
|
|
20240909,090600,309999760,9630,9630,9650,9620,2043
|
|
20240909,090500,290310400,9630,9670,9680,9630,4183
|
|
20240909,090400,249953000,9670,9660,9690,9660,1026
|
|
20240909,090300,240022060,9660,9720,9720,9660,3132
|
|
20240909,090200,209701520,9700,9750,9750,9700,1588
|
|
20240909,090100,194258320,9750,9750,9770,9740,1236
|
|
20240909,090000,182206580,9730,9610,9750,9610,18883
|