584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,184100,1404069145,4330,4330,4330,4330,16699
|
|
20240906,184000,1404069145,4330,4330,4330,4330,0
|
|
20240906,183900,1404069145,4330,4330,4330,4330,0
|
|
20240906,183800,1404069145,4330,4330,4330,4330,0
|
|
20240906,183700,1404069145,4330,4330,4330,4330,0
|
|
20240906,183600,1404069145,4330,4330,4330,4330,0
|
|
20240906,183500,1404069145,4330,4330,4330,4330,0
|
|
20240906,183400,1404069145,4330,4330,4330,4330,0
|
|
20240906,183300,1404069145,4330,4330,4330,4330,0
|
|
20240906,183200,1404069145,4330,4330,4330,4330,0
|
|
20240906,183100,1404069145,4330,4330,4330,4330,0
|
|
20240906,183000,1404069145,4330,4330,4330,4330,0
|
|
20240906,182900,1404069145,4330,4330,4330,4330,0
|
|
20240906,182800,1404069145,4330,4330,4330,4330,0
|
|
20240906,182700,1404069145,4330,4330,4330,4330,0
|
|
20240906,182600,1404069145,4330,4330,4330,4330,0
|
|
20240906,182500,1404069145,4330,4330,4330,4330,0
|
|
20240906,182400,1404069145,4330,4330,4330,4330,0
|
|
20240906,182300,1404069145,4330,4330,4330,4330,0
|
|
20240906,182200,1404069145,4330,4330,4330,4330,0
|
|
20240906,182100,1404069145,4330,4330,4330,4330,0
|
|
20240906,182000,1404069145,4330,4330,4330,4330,0
|
|
20240906,181900,1404069145,4330,4330,4330,4330,0
|
|
20240906,181800,1404069145,4330,4330,4330,4330,0
|
|
20240906,181700,1404069145,4330,4330,4330,4330,0
|
|
20240906,181600,1404069145,4330,4330,4330,4330,0
|
|
20240906,181500,1404069145,4330,4330,4330,4330,0
|
|
20240906,181400,1404069145,4330,4330,4330,4330,0
|
|
20240906,181300,1404069145,4330,4330,4330,4330,0
|
|
20240906,181200,1404069145,4330,4330,4330,4330,0
|
|
20240906,181100,1404069145,4330,4330,4330,4330,16699
|
|
20240906,181000,1404069145,4330,4330,4330,4330,0
|
|
20240906,180900,1404069145,4330,4330,4330,4330,0
|
|
20240906,180800,1404069145,4330,4330,4330,4330,0
|
|
20240906,180700,1404069145,4330,4330,4330,4330,0
|
|
20240906,180600,1404069145,4330,4330,4330,4330,0
|
|
20240906,180500,1404069145,4330,4330,4330,4330,0
|
|
20240906,180400,1404069145,4330,4330,4330,4330,0
|
|
20240906,180300,1404069145,4330,4330,4330,4330,0
|
|
20240906,180200,1404069145,4330,4330,4330,4330,0
|
|
20240906,180100,1404069145,4330,4330,4330,4330,0
|
|
20240906,180000,1404069145,4330,4330,4330,4330,0
|
|
20240906,175900,1404069145,4330,4330,4330,4330,0
|
|
20240906,175800,1404069145,4330,4330,4330,4330,0
|
|
20240906,175700,1404069145,4330,4330,4330,4330,0
|
|
20240906,175600,1404069145,4330,4330,4330,4330,0
|
|
20240906,175500,1404069145,4330,4330,4330,4330,0
|
|
20240906,175400,1404069145,4330,4330,4330,4330,0
|
|
20240906,175300,1404069145,4330,4330,4330,4330,0
|
|
20240906,175200,1404069145,4330,4330,4330,4330,0
|
|
20240906,175100,1404069145,4330,4330,4330,4330,0
|
|
20240906,175000,1404069145,4330,4330,4330,4330,0
|
|
20240906,174900,1404069145,4330,4330,4330,4330,0
|
|
20240906,174800,1404069145,4330,4330,4330,4330,0
|
|
20240906,174700,1404069145,4330,4330,4330,4330,0
|
|
20240906,174600,1404069145,4330,4330,4330,4330,0
|
|
20240906,174500,1404069145,4330,4330,4330,4330,0
|
|
20240906,174400,1404069145,4330,4330,4330,4330,0
|
|
20240906,174300,1404069145,4330,4330,4330,4330,0
|
|
20240906,174200,1404069145,4330,4330,4330,4330,0
|
|
20240906,174100,1404069145,4330,4330,4330,4330,16699
|
|
20240906,174000,1404069145,4330,4330,4330,4330,0
|
|
20240906,173900,1404069145,4330,4330,4330,4330,0
|
|
20240906,173800,1404069145,4330,4330,4330,4330,0
|
|
20240906,173700,1404069145,4330,4330,4330,4330,0
|
|
20240906,173600,1404069145,4330,4330,4330,4330,0
|
|
20240906,173500,1404069145,4330,4330,4330,4330,0
|
|
20240906,173400,1404069145,4330,4330,4330,4330,0
|
|
20240906,173300,1404069145,4330,4330,4330,4330,0
|
|
20240906,173200,1404069145,4330,4330,4330,4330,0
|
|
20240906,173100,1404069145,4330,4330,4330,4330,0
|
|
20240906,173000,1404069145,4330,4330,4330,4330,0
|
|
20240906,172900,1404069145,4330,4330,4330,4330,0
|
|
20240906,172800,1404069145,4330,4330,4330,4330,0
|
|
20240906,172700,1404069145,4330,4330,4330,4330,0
|
|
20240906,172600,1404069145,4330,4330,4330,4330,0
|
|
20240906,172500,1404069145,4330,4330,4330,4330,0
|
|
20240906,172400,1404069145,4330,4330,4330,4330,0
|
|
20240906,172300,1404069145,4330,4330,4330,4330,0
|
|
20240906,172200,1404069145,4330,4330,4330,4330,0
|
|
20240906,172100,1404069145,4330,4330,4330,4330,0
|
|
20240906,172000,1404069145,4330,4330,4330,4330,0
|
|
20240906,171900,1404069145,4330,4330,4330,4330,0
|
|
20240906,171800,1404069145,4330,4330,4330,4330,0
|
|
20240906,171700,1404069145,4330,4330,4330,4330,0
|
|
20240906,171600,1404069145,4330,4330,4330,4330,0
|
|
20240906,171500,1404069145,4330,4330,4330,4330,0
|
|
20240906,171400,1404069145,4330,4330,4330,4330,0
|
|
20240906,171300,1404069145,4330,4330,4330,4330,0
|
|
20240906,171200,1404069145,4330,4330,4330,4330,0
|
|
20240906,171100,1404069145,4330,4330,4330,4330,16699
|
|
20240906,171000,1404069145,4330,4330,4330,4330,0
|
|
20240906,170900,1404069145,4330,4330,4330,4330,0
|
|
20240906,170800,1404069145,4330,4330,4330,4330,0
|
|
20240906,170700,1404069145,4330,4330,4330,4330,0
|
|
20240906,170600,1404069145,4330,4330,4330,4330,0
|
|
20240906,170500,1404069145,4330,4330,4330,4330,0
|
|
20240906,170400,1404069145,4330,4330,4330,4330,0
|
|
20240906,170300,1404069145,4330,4330,4330,4330,0
|
|
20240906,170200,1404069145,4330,4330,4330,4330,0
|
|
20240906,170100,1404069145,4330,4330,4330,4330,0
|
|
20240906,170000,1404069145,4330,4330,4330,4330,0
|
|
20240906,165900,1404069145,4330,4330,4330,4330,0
|
|
20240906,165800,1404069145,4330,4330,4330,4330,0
|
|
20240906,165700,1404069145,4330,4330,4330,4330,0
|
|
20240906,165600,1404069145,4330,4330,4330,4330,0
|
|
20240906,165500,1404069145,4330,4330,4330,4330,0
|
|
20240906,165400,1404069145,4330,4330,4330,4330,0
|
|
20240906,165300,1404069145,4330,4330,4330,4330,0
|
|
20240906,165200,1404069145,4330,4330,4330,4330,0
|
|
20240906,165100,1404069145,4330,4330,4330,4330,0
|
|
20240906,165000,1404069145,4330,4330,4330,4330,0
|
|
20240906,164900,1404069145,4330,4330,4330,4330,0
|
|
20240906,164800,1404069145,4330,4330,4330,4330,0
|
|
20240906,164700,1404069145,4330,4330,4330,4330,0
|
|
20240906,164600,1404069145,4330,4330,4330,4330,0
|
|
20240906,164500,1404069145,4330,4330,4330,4330,0
|
|
20240906,164400,1404069145,4330,4330,4330,4330,0
|
|
20240906,164300,1404069145,4330,4330,4330,4330,0
|
|
20240906,164200,1404069145,4330,4330,4330,4330,0
|
|
20240906,164100,1404069145,4330,4330,4330,4330,16699
|
|
20240906,164000,1404069145,4330,4330,4330,4330,0
|
|
20240906,163900,1404069145,4330,4330,4330,4330,0
|
|
20240906,163800,1404069145,4330,4330,4330,4330,0
|
|
20240906,163700,1404069145,4330,4330,4330,4330,0
|
|
20240906,163600,1404069145,4330,4330,4330,4330,0
|
|
20240906,163500,1404069145,4330,4330,4330,4330,0
|
|
20240906,163400,1404069145,4330,4330,4330,4330,0
|
|
20240906,163300,1404069145,4330,4330,4330,4330,0
|
|
20240906,163200,1404069145,4330,4330,4330,4330,0
|
|
20240906,163100,1404069145,4330,4330,4330,4330,0
|
|
20240906,163000,1404069145,4330,4330,4330,4330,0
|
|
20240906,162900,1404069145,4330,4330,4330,4330,0
|
|
20240906,162800,1404069145,4330,4330,4330,4330,0
|
|
20240906,162700,1404069145,4330,4330,4330,4330,0
|
|
20240906,162600,1404069145,4330,4330,4330,4330,0
|
|
20240906,162500,1404069145,4330,4330,4330,4330,0
|
|
20240906,162400,1404069145,4330,4330,4330,4330,0
|
|
20240906,162300,1404069145,4330,4330,4330,4330,0
|
|
20240906,162200,1404069145,4330,4330,4330,4330,0
|
|
20240906,162100,1404069145,4330,4330,4330,4330,0
|
|
20240906,162000,1404069145,4330,4330,4330,4330,0
|
|
20240906,161900,1404069145,4330,4330,4330,4330,0
|
|
20240906,161800,1404069145,4330,4330,4330,4330,0
|
|
20240906,161700,1404069145,4330,4330,4330,4330,0
|
|
20240906,161600,1404069145,4330,4330,4330,4330,0
|
|
20240906,161500,1404069145,4330,4330,4330,4330,0
|
|
20240906,161400,1404069145,4330,4330,4330,4330,0
|
|
20240906,161300,1404069145,4330,4330,4330,4330,0
|
|
20240906,161200,1404069145,4330,4330,4330,4330,0
|
|
20240906,161100,1404069145,4330,4330,4330,4330,16699
|
|
20240906,161000,1404069145,4330,4330,4330,4330,0
|
|
20240906,160900,1404069145,4330,4330,4330,4330,0
|
|
20240906,160800,1404069145,4330,4330,4330,4330,0
|
|
20240906,160700,1404069145,4330,4330,4330,4330,0
|
|
20240906,160600,1404069145,4330,4330,4330,4330,0
|
|
20240906,160500,1404069145,4330,4330,4330,4330,0
|
|
20240906,160400,1404069145,4330,4330,4330,4330,0
|
|
20240906,160300,1404069145,4330,4330,4330,4330,0
|
|
20240906,160200,1404069145,4330,4330,4330,4330,0
|
|
20240906,160100,1404069145,4330,4330,4330,4330,0
|
|
20240906,160000,1404069145,4330,4330,4330,4330,0
|
|
20240906,155900,1404069145,4330,4330,4330,4330,0
|
|
20240906,155800,1404069145,4330,4330,4330,4330,0
|
|
20240906,155700,1404069145,4330,4330,4330,4330,0
|
|
20240906,155600,1404069145,4330,4330,4330,4330,0
|
|
20240906,155500,1404069145,4330,4330,4330,4330,0
|
|
20240906,155400,1404069145,4330,4330,4330,4330,0
|
|
20240906,155300,1404069145,4330,4330,4330,4330,0
|
|
20240906,155200,1404069145,4330,4330,4330,4330,0
|
|
20240906,155100,1404069145,4330,4330,4330,4330,0
|
|
20240906,155000,1404069145,4330,4330,4330,4330,0
|
|
20240906,154900,1404069145,4330,4330,4330,4330,0
|
|
20240906,154800,1404069145,4330,4330,4330,4330,0
|
|
20240906,154700,1404069145,4330,4330,4330,4330,0
|
|
20240906,154600,1404069145,4330,4330,4330,4330,0
|
|
20240906,154500,1404069145,4330,4330,4330,4330,0
|
|
20240906,154400,1404069145,4330,4330,4330,4330,0
|
|
20240906,154300,1404069145,4330,4330,4330,4330,0
|
|
20240906,154200,1404069145,4330,4330,4330,4330,0
|
|
20240906,154100,1404069145,4330,4330,4330,4330,16699
|
|
20240906,154000,1404069145,4330,4330,4330,4330,0
|
|
20240906,153900,1404069145,4330,4330,4330,4330,0
|
|
20240906,153800,1404069145,4330,4330,4330,4330,0
|
|
20240906,153700,1404069145,4330,4330,4330,4330,0
|
|
20240906,153600,1404069145,4330,4330,4330,4330,0
|
|
20240906,153500,1404069145,4330,4330,4330,4330,0
|
|
20240906,153400,1404069145,4330,4330,4330,4330,0
|
|
20240906,153300,1404069145,4330,4330,4330,4330,0
|
|
20240906,153200,1404069145,4330,4330,4330,4330,0
|
|
20240906,153100,1404069145,4330,4330,4330,4330,0
|
|
20240906,153000,1404069145,4330,4330,4330,4330,16699
|
|
20240906,152900,1331762475,4315,4315,4315,4315,0
|
|
20240906,152800,1331762475,4315,4315,4315,4315,0
|
|
20240906,152700,1331762475,4315,4315,4315,4315,0
|
|
20240906,152600,1331762475,4315,4315,4315,4315,0
|
|
20240906,152500,1331762475,4315,4315,4315,4315,0
|
|
20240906,152400,1331762475,4315,4315,4315,4315,0
|
|
20240906,152300,1331762475,4315,4315,4315,4315,0
|
|
20240906,152200,1331762475,4315,4315,4315,4315,0
|
|
20240906,152100,1331762475,4315,4315,4315,4315,0
|
|
20240906,152000,1331762475,4315,4315,4315,4315,0
|
|
20240906,151900,1331762475,4315,4310,4320,4310,1907
|
|
20240906,151800,1323540040,4290,4300,4300,4290,978
|
|
20240906,151700,1319344180,4290,4295,4300,4290,1590
|
|
20240906,151600,1312516500,4300,4310,4315,4300,962
|
|
20240906,151500,1308372735,4295,4300,4300,4295,175
|
|
20240906,151400,1307621070,4315,4295,4315,4295,106
|
|
20240906,151300,1307165740,4295,4295,4295,4295,200
|
|
20240906,151200,1306306740,4295,4295,4295,4295,50
|
|
20240906,151100,1306091990,4295,4300,4300,4295,1512
|
|
20240906,151000,1299595135,4305,4315,4315,4305,4132
|
|
20240906,150900,1281796550,4320,4320,4320,4320,154
|
|
20240906,150800,1281131270,4320,4310,4320,4310,1551
|
|
20240906,150700,1274433950,4305,4320,4320,4305,1901
|
|
20240906,150600,1266236630,4315,4325,4325,4315,389
|
|
20240906,150500,1264558055,4325,4320,4325,4320,3
|
|
20240906,150400,1264545090,4325,4325,4325,4325,802
|
|
20240906,150300,1261076440,4325,4315,4325,4315,640
|
|
20240906,150200,1258309060,4325,4305,4325,4305,633
|
|
20240906,150100,1255582505,4305,4305,4305,4305,31
|
|
20240906,150000,1255449050,4335,4335,4335,4335,0
|
|
20240906,145900,1255449050,4335,4310,4335,4305,2372
|
|
20240906,145800,1245193460,4305,4300,4305,4295,710
|
|
20240906,145700,1242136950,4300,4295,4300,4295,1169
|
|
20240906,145600,1237112710,4295,4280,4295,4280,10
|
|
20240906,145500,1237069895,4280,4290,4290,4280,4
|
|
20240906,145400,1237052755,4295,4295,4295,4295,640
|
|
20240906,145300,1234303955,4300,4300,4300,4300,0
|
|
20240906,145200,1234303955,4300,4300,4300,4300,0
|
|
20240906,145100,1234303955,4300,4285,4300,4285,5591
|
|
20240906,145000,1210303380,4285,4275,4285,4270,3635
|
|
20240906,144900,1194738880,4285,4280,4285,4280,724
|
|
20240906,144800,1191639385,4285,4285,4285,4285,0
|
|
20240906,144700,1191639385,4285,4265,4285,4265,749
|
|
20240906,144600,1188443880,4265,4290,4290,4265,3001
|
|
20240906,144500,1175624320,4280,4285,4285,4280,1568
|
|
20240906,144400,1168905730,4275,4275,4275,4275,8
|
|
20240906,144300,1168871530,4270,4290,4290,4270,3313
|
|
20240906,144200,1154687090,4290,4295,4295,4275,4672
|
|
20240906,144100,1134630530,4300,4300,4300,4300,0
|
|
20240906,144000,1134630530,4300,4275,4300,4275,296
|
|
20240906,143900,1133364880,4300,4270,4300,4270,288
|
|
20240906,143800,1132135090,4275,4275,4280,4275,10577
|
|
20240906,143700,1086901020,4275,4280,4280,4275,3850
|
|
20240906,143600,1070436665,4280,4305,4310,4280,5123
|
|
20240906,143500,1048424670,4310,4285,4310,4285,4162
|
|
20240906,143400,1030564940,4300,4300,4300,4300,713
|
|
20240906,143300,1027499040,4305,4305,4305,4305,0
|
|
20240906,143200,1027499040,4305,4305,4305,4305,1
|
|
20240906,143100,1027494735,4300,4295,4300,4290,7093
|
|
20240906,143000,997054815,4295,4295,4295,4295,4
|
|
20240906,142900,997037635,4295,4290,4300,4290,504
|
|
20240906,142800,994875140,4290,4290,4290,4290,233
|
|
20240906,142700,993875570,4305,4305,4305,4305,1
|
|
20240906,142600,993871265,4295,4295,4295,4295,1
|
|
20240906,142500,993866970,4305,4290,4305,4290,1706
|
|
20240906,142400,986540755,4290,4290,4290,4290,2
|
|
20240906,142300,986532175,4285,4285,4285,4285,0
|
|
20240906,142200,986532175,4285,4285,4285,4285,300
|
|
20240906,142100,985246675,4280,4275,4280,4275,95
|
|
20240906,142000,984840080,4270,4270,4270,4270,90
|
|
20240906,141900,984455780,4275,4275,4275,4275,95
|
|
20240906,141800,984049655,4280,4280,4280,4280,200
|
|
20240906,141700,983193655,4270,4270,4270,4270,1
|
|
20240906,141600,983189385,4270,4275,4275,4270,200
|
|
20240906,141500,982335370,4270,4270,4270,4270,0
|
|
20240906,141400,982335370,4270,4280,4280,4270,307
|
|
20240906,141300,981021465,4275,4275,4290,4275,501
|
|
20240906,141200,978879675,4275,4275,4275,4275,1
|
|
20240906,141100,978875400,4285,4285,4285,4285,366
|
|
20240906,141000,977307090,4280,4275,4280,4270,2821
|
|
20240906,140900,965261245,4280,4280,4280,4280,44
|
|
20240906,140800,965072925,4270,4270,4270,4270,0
|
|
20240906,140700,965072925,4270,4270,4270,4270,0
|
|
20240906,140600,965072925,4270,4270,4270,4270,100
|
|
20240906,140500,964645925,4285,4265,4285,4265,2
|
|
20240906,140400,964637375,4270,4270,4270,4270,435
|
|
20240906,140300,962779925,4270,4270,4270,4270,0
|
|
20240906,140200,962779925,4270,4270,4270,4270,149
|
|
20240906,140100,962143695,4270,4275,4275,4270,529
|
|
20240906,140000,959882470,4275,4275,4275,4275,2680
|
|
20240906,135900,948425470,4285,4285,4285,4285,0
|
|
20240906,135800,948425470,4285,4285,4285,4280,6000
|
|
20240906,135700,922730470,4290,4300,4300,4290,2788
|
|
20240906,135600,910769765,4305,4305,4305,4305,0
|
|
20240906,135500,910769765,4305,4300,4305,4300,3
|
|
20240906,135400,910756855,4305,4305,4305,4305,0
|
|
20240906,135300,910756855,4305,4305,4305,4290,251
|
|
20240906,135200,909680035,4290,4290,4290,4290,1
|
|
20240906,135100,909675745,4305,4305,4305,4305,0
|
|
20240906,135000,909675745,4305,4305,4305,4285,3
|
|
20240906,134900,909662850,4300,4290,4300,4290,2245
|
|
20240906,134800,900015830,4290,4290,4290,4290,80
|
|
20240906,134700,899672630,4295,4295,4295,4295,0
|
|
20240906,134600,899672630,4295,4295,4295,4290,10
|
|
20240906,134500,899629695,4300,4300,4300,4300,1
|
|
20240906,134400,899625395,4285,4300,4300,4285,41
|
|
20240906,134300,899449690,4290,4290,4290,4290,12
|
|
20240906,134200,899398210,4285,4290,4290,4285,121
|
|
20240906,134100,898879135,4295,4290,4295,4290,598
|
|
20240906,134000,896310730,4285,4290,4290,4285,606
|
|
20240906,133900,893714005,4295,4290,4295,4285,1165
|
|
20240906,133800,888716970,4295,4285,4295,4285,506
|
|
20240906,133700,886548750,4295,4290,4295,4290,990
|
|
20240906,133600,882301645,4290,4290,4290,4280,171
|
|
20240906,133500,881569745,4280,4280,4280,4280,301
|
|
20240906,133400,880281465,4280,4290,4290,4280,634
|
|
20240906,133300,877561630,4280,4280,4280,4280,126
|
|
20240906,133200,877022350,4290,4290,4290,4290,1
|
|
20240906,133100,877018060,4280,4290,4290,4280,1078
|
|
20240906,133000,872402160,4295,4295,4295,4295,1
|
|
20240906,132900,872397865,4285,4285,4285,4285,54
|
|
20240906,132800,872166475,4285,4285,4290,4285,3507
|
|
20240906,132700,857135730,4285,4285,4285,4285,0
|
|
20240906,132600,857135730,4285,4285,4285,4285,7
|
|
20240906,132500,857105735,4285,4275,4285,4275,24
|
|
20240906,132400,857002995,4275,4275,4275,4275,1
|
|
20240906,132300,856998720,4285,4285,4285,4285,0
|
|
20240906,132200,856998720,4285,4285,4285,4285,5
|
|
20240906,132100,856977295,4280,4280,4280,4280,51
|
|
20240906,132000,856759015,4280,4275,4280,4275,1981
|
|
20240906,131900,848280815,4275,4275,4275,4275,14
|
|
20240906,131800,848220965,4275,4275,4275,4275,1
|
|
20240906,131700,848216690,4275,4275,4275,4275,771
|
|
20240906,131600,844920665,4275,4275,4275,4275,9
|
|
20240906,131500,844882190,4275,4275,4275,4275,3
|
|
20240906,131400,844869365,4275,4275,4275,4275,636
|
|
20240906,131300,842150465,4270,4270,4270,4270,100
|
|
20240906,131200,841723465,4280,4275,4280,4275,224
|
|
20240906,131100,840765860,4270,4270,4270,4265,506
|
|
20240906,131000,838607740,4275,4275,4275,4275,0
|
|
20240906,130900,838607740,4275,4275,4275,4275,0
|
|
20240906,130800,838607740,4275,4275,4275,4275,0
|
|
20240906,130700,838607740,4275,4275,4275,4275,0
|
|
20240906,130600,838607740,4275,4275,4275,4275,0
|
|
20240906,130500,838607740,4275,4270,4275,4270,110
|
|
20240906,130400,838137740,4275,4265,4275,4265,3
|
|
20240906,130300,838124925,4270,4270,4270,4270,487
|
|
20240906,130200,836045435,4280,4285,4285,4280,120
|
|
20240906,130100,835531820,4285,4285,4285,4285,0
|
|
20240906,130000,835531820,4285,4285,4285,4285,10
|
|
20240906,125900,835488970,4285,4270,4285,4270,1112
|
|
20240906,125800,830740715,4280,4275,4280,4270,1200
|
|
20240906,125700,825606340,4290,4290,4290,4290,1
|
|
20240906,125600,825602050,4290,4290,4290,4290,20
|
|
20240906,125500,825516250,4290,4290,4290,4275,113
|
|
20240906,125400,825032980,4295,4295,4295,4295,117
|
|
20240906,125300,824530465,4295,4295,4295,4295,10
|
|
20240906,125200,824487515,4295,4295,4295,4285,3
|
|
20240906,125100,824474640,4275,4280,4280,4275,70
|
|
20240906,125000,824175140,4295,4295,4295,4295,0
|
|
20240906,124900,824175140,4295,4295,4295,4295,0
|
|
20240906,124800,824175140,4295,4295,4295,4295,0
|
|
20240906,124700,824175140,4295,4285,4295,4285,2
|
|
20240906,124600,824166560,4295,4295,4295,4295,1
|
|
20240906,124500,824162265,4275,4280,4280,4275,57
|
|
20240906,124400,823918560,4295,4295,4295,4295,0
|
|
20240906,124300,823918560,4295,4295,4295,4295,1
|
|
20240906,124200,823914265,4290,4290,4290,4290,208
|
|
20240906,124100,823021945,4290,4280,4290,4280,402
|
|
20240906,124000,821299375,4270,4275,4275,4270,348
|
|
20240906,123900,819812525,4280,4280,4280,4280,489
|
|
20240906,123800,817719605,4280,4285,4285,4280,53
|
|
20240906,123700,817492640,4285,4285,4285,4285,6
|
|
20240906,123600,817466930,4290,4290,4290,4290,23
|
|
20240906,123500,817368260,4295,4295,4295,4295,0
|
|
20240906,123400,817368260,4295,4295,4295,4295,0
|
|
20240906,123300,817368260,4295,4290,4295,4280,1222
|
|
20240906,123200,812127725,4285,4285,4285,4285,0
|
|
20240906,123100,812127725,4285,4285,4285,4285,1943
|
|
20240906,123000,803801970,4285,4285,4290,4285,370
|
|
20240906,122900,802216515,4285,4280,4285,4280,153
|
|
20240906,122800,801560925,4280,4285,4285,4280,81
|
|
20240906,122700,801214160,4285,4285,4285,4285,0
|
|
20240906,122600,801214160,4285,4285,4285,4275,82
|
|
20240906,122500,800863590,4275,4275,4275,4275,81
|
|
20240906,122400,800517315,4285,4285,4285,4285,1
|
|
20240906,122300,800513030,4280,4285,4285,4280,66
|
|
20240906,122200,800230545,4280,4280,4280,4280,4
|
|
20240906,122100,800213425,4275,4275,4275,4275,0
|
|
20240906,122000,800213425,4275,4275,4275,4275,0
|
|
20240906,121900,800213425,4275,4280,4280,4275,1850
|
|
20240906,121800,792296825,4280,4280,4280,4280,1
|
|
20240906,121700,792292545,4295,4295,4295,4295,0
|
|
20240906,121600,792292545,4295,4295,4295,4295,54
|
|
20240906,121500,792060615,4295,4295,4295,4295,1
|
|
20240906,121400,792056320,4280,4280,4280,4280,150
|
|
20240906,121300,791414320,4295,4295,4295,4295,1
|
|
20240906,121200,791410025,4280,4280,4280,4280,1
|
|
20240906,121100,791405745,4300,4300,4300,4300,0
|
|
20240906,121000,791405745,4300,4300,4300,4300,0
|
|
20240906,120900,791405745,4300,4300,4300,4300,1
|
|
20240906,120800,791401445,4280,4290,4290,4280,504
|
|
20240906,120700,789241115,4300,4300,4300,4300,49
|
|
20240906,120600,789030415,4295,4295,4300,4295,1423
|
|
20240906,120500,782918625,4295,4290,4295,4290,1990
|
|
20240906,120400,774381520,4280,4290,4290,4280,61
|
|
20240906,120300,774120430,4280,4280,4280,4280,52
|
|
20240906,120200,773897870,4280,4280,4280,4280,30
|
|
20240906,120100,773769470,4290,4290,4290,4290,10
|
|
20240906,120000,773726570,4295,4295,4295,4295,0
|
|
20240906,115900,773726570,4295,4295,4295,4295,6
|
|
20240906,115800,773700800,4295,4295,4295,4295,1
|
|
20240906,115700,773696505,4270,4270,4270,4270,31
|
|
20240906,115600,773564135,4295,4295,4295,4295,0
|
|
20240906,115500,773564135,4295,4265,4295,4265,2
|
|
20240906,115400,773555575,4265,4265,4265,4265,92
|
|
20240906,115300,773163195,4295,4290,4295,4290,234
|
|
20240906,115200,772159330,4290,4265,4290,4265,12
|
|
20240906,115100,772108125,4265,4265,4265,4265,4
|
|
20240906,115000,772091065,4270,4270,4270,4270,302
|
|
20240906,114900,770801525,4265,4265,4265,4265,3
|
|
20240906,114800,770788730,4260,4260,4260,4260,679
|
|
20240906,114700,767896190,4260,4260,4260,4260,0
|
|
20240906,114600,767896190,4260,4270,4270,4260,1459
|
|
20240906,114500,761672580,4270,4270,4270,4270,0
|
|
20240906,114400,761672580,4270,4285,4285,4270,300
|
|
20240906,114300,760391550,4285,4285,4285,4285,140
|
|
20240906,114200,759791650,4270,4270,4270,4270,636
|
|
20240906,114100,757075930,4255,4255,4255,4255,0
|
|
20240906,114000,757075930,4255,4255,4255,4255,915
|
|
20240906,113900,753182605,4255,4255,4255,4255,474
|
|
20240906,113800,751165735,4255,4255,4255,4255,22
|
|
20240906,113700,751072125,4260,4270,4270,4260,281
|
|
20240906,113600,749874555,4260,4260,4260,4260,0
|
|
20240906,113500,749874555,4260,4265,4270,4260,518
|
|
20240906,113400,747664830,4270,4270,4270,4270,0
|
|
20240906,113300,747664830,4270,4270,4270,4270,5
|
|
20240906,113200,747643480,4270,4275,4275,4270,95
|
|
20240906,113100,747237805,4270,4275,4275,4270,7
|
|
20240906,113000,747207885,4270,4270,4270,4270,1
|
|
20240906,112900,747203615,4270,4270,4270,4270,6
|
|
20240906,112800,747177995,4270,4270,4270,4270,131
|
|
20240906,112700,746618625,4280,4280,4280,4280,0
|
|
20240906,112600,746618625,4280,4280,4280,4280,0
|
|
20240906,112500,746618625,4280,4275,4280,4275,1506
|
|
20240906,112400,740177975,4280,4285,4285,4280,1141
|
|
20240906,112300,735290825,4295,4290,4295,4290,101
|
|
20240906,112200,734857530,4290,4285,4290,4285,16
|
|
20240906,112100,734788895,4290,4290,4290,4290,165
|
|
20240906,112000,734081045,4295,4295,4295,4295,1
|
|
20240906,111900,734076750,4285,4285,4285,4285,40
|
|
20240906,111800,733905350,4310,4310,4310,4310,1
|
|
20240906,111700,733901040,4285,4290,4290,4285,1719
|
|
20240906,111600,726527825,4310,4310,4310,4310,0
|
|
20240906,111500,726527825,4310,4310,4310,4310,1
|
|
20240906,111400,726523515,4290,4290,4290,4290,0
|
|
20240906,111300,726523515,4290,4290,4290,4285,459
|
|
20240906,111200,724554465,4315,4315,4315,4315,0
|
|
20240906,111100,724554465,4315,4320,4320,4315,406
|
|
20240906,111000,722800575,4315,4310,4315,4310,524
|
|
20240906,110900,720539625,4315,4315,4315,4315,0
|
|
20240906,110800,720539625,4315,4290,4315,4290,3
|
|
20240906,110700,720526720,4315,4305,4315,4305,801
|
|
20240906,110600,717073105,4280,4290,4290,4280,1818
|
|
20240906,110500,709275325,4305,4295,4305,4295,850
|
|
20240906,110400,705619590,4300,4300,4300,4300,1
|
|
20240906,110300,705615290,4295,4295,4295,4295,260
|
|
20240906,110200,704498590,4295,4270,4295,4270,303
|
|
20240906,110100,703200250,4285,4285,4285,4285,2
|
|
20240906,110000,703191680,4290,4290,4290,4290,1
|
|
20240906,105900,703187390,4270,4285,4290,4270,854
|
|
20240906,105800,699524040,4290,4290,4290,4290,1
|
|
20240906,105700,699519750,4265,4275,4290,4265,951
|
|
20240906,105600,695462475,4295,4295,4295,4295,0
|
|
20240906,105500,695462475,4295,4265,4295,4265,346
|
|
20240906,105400,693986755,4295,4290,4295,4290,1015
|
|
20240906,105300,689629290,4290,4285,4290,4250,3932
|
|
20240906,105200,672793880,4280,4280,4280,4280,314
|
|
20240906,105100,671449960,4275,4275,4275,4275,0
|
|
20240906,105000,671449960,4275,4260,4275,4260,335
|
|
20240906,104900,670018055,4260,4260,4260,4260,10
|
|
20240906,104800,669975455,4260,4260,4260,4260,278
|
|
20240906,104700,668791175,4260,4260,4260,4260,49
|
|
20240906,104600,668582435,4270,4270,4270,4270,0
|
|
20240906,104500,668582435,4270,4270,4270,4270,0
|
|
20240906,104400,668582435,4270,4270,4270,4270,17
|
|
20240906,104300,668509845,4275,4275,4275,4275,10
|
|
20240906,104200,668467095,4275,4275,4275,4275,0
|
|
20240906,104100,668467095,4275,4250,4275,4250,983
|
|
20240906,104000,664288870,4250,4280,4285,4250,1101
|
|
20240906,103900,659576380,4280,4280,4280,4280,241
|
|
20240906,103800,658544900,4285,4285,4285,4285,0
|
|
20240906,103700,658544900,4285,4285,4285,4285,0
|
|
20240906,103600,658544900,4285,4285,4285,4285,0
|
|
20240906,103500,658544900,4285,4285,4285,4285,0
|
|
20240906,103400,658544900,4285,4285,4285,4285,1
|
|
20240906,103300,658540615,4250,4250,4250,4250,173
|
|
20240906,103200,657805365,4250,4280,4285,4250,757
|
|
20240906,103100,654567860,4260,4280,4280,4260,25
|
|
20240906,103000,654461260,4280,4280,4280,4275,330
|
|
20240906,102900,653049060,4265,4275,4275,4265,381
|
|
20240906,102800,651421095,4245,4245,4275,4245,2198
|
|
20240906,102700,642057160,4240,4245,4270,4240,1314
|
|
20240906,102600,636458950,4265,4250,4265,4235,1484
|
|
20240906,102500,630171475,4235,4260,4260,4235,31
|
|
20240906,102400,630040160,4270,4255,4280,4230,2836
|
|
20240906,102300,617921500,4250,4250,4255,4225,1627
|
|
20240906,102200,611010670,4245,4230,4245,4225,1341
|
|
20240906,102100,605341665,4260,4235,4265,4230,962
|
|
20240906,102000,601267370,4265,4250,4270,4230,10605
|
|
20240906,101900,556293905,4250,4260,4270,4250,6708
|
|
20240906,101800,527765190,4260,4260,4270,4255,1803
|
|
20240906,101700,520083470,4260,4265,4265,4255,4312
|
|
20240906,101600,501715945,4265,4265,4275,4260,701
|
|
20240906,101500,498725310,4270,4270,4270,4270,100
|
|
20240906,101400,498298310,4280,4270,4280,4265,3074
|
|
20240906,101300,485175705,4280,4280,4280,4280,1
|
|
20240906,101200,485171425,4285,4270,4285,4270,187
|
|
20240906,101100,484372830,4290,4270,4290,4270,101
|
|
20240906,101000,483941540,4295,4295,4295,4295,0
|
|
20240906,100900,483941540,4295,4275,4295,4275,5
|
|
20240906,100800,483920125,4295,4295,4295,4295,0
|
|
20240906,100700,483920125,4295,4295,4295,4295,0
|
|
20240906,100600,483920125,4295,4275,4295,4265,3650
|
|
20240906,100500,468348050,4300,4290,4300,4290,202
|
|
20240906,100400,467481460,4275,4280,4290,4275,5432
|
|
20240906,100300,444256550,4290,4285,4290,4280,898
|
|
20240906,100200,440411085,4290,4300,4300,4290,287
|
|
20240906,100100,439177735,4305,4310,4320,4305,456
|
|
20240906,100000,437213525,4310,4335,4335,4310,1075
|
|
20240906,095900,432578000,4310,4310,4310,4310,180
|
|
20240906,095800,431802200,4310,4315,4340,4310,180
|
|
20240906,095700,431025480,4315,4320,4320,4315,24
|
|
20240906,095600,430921905,4345,4345,4345,4345,100
|
|
20240906,095500,430487405,4345,4310,4345,4300,547
|
|
20240906,095400,428128255,4310,4305,4310,4300,1015
|
|
20240906,095300,423759215,4305,4305,4310,4300,302
|
|
20240906,095200,422460565,4300,4295,4305,4295,5892
|
|
20240906,095100,397126195,4295,4295,4300,4285,107
|
|
20240906,095000,396666310,4295,4290,4305,4255,9084
|
|
20240906,094900,357758070,4285,4310,4320,4285,10864
|
|
20240906,094800,311054875,4300,4335,4335,4300,15254
|
|
20240906,094700,245321145,4335,4335,4335,4335,372
|
|
20240906,094600,243708525,4335,4335,4335,4335,200
|
|
20240906,094500,242841525,4335,4335,4335,4335,913
|
|
20240906,094400,238883670,4335,4335,4335,4335,807
|
|
20240906,094300,235385325,4350,4350,4350,4350,1
|
|
20240906,094200,235380975,4335,4335,4335,4335,130
|
|
20240906,094100,234817425,4335,4350,4350,4335,1736
|
|
20240906,094000,227291850,4335,4335,4335,4335,150
|
|
20240906,093900,226641600,4335,4370,4370,4335,3086
|
|
20240906,093800,213254815,4340,4345,4370,4340,606
|
|
20240906,093700,210623780,4345,4340,4345,4340,2927
|
|
20240906,093600,197915665,4345,4355,4355,4345,1906
|
|
20240906,093500,189634080,4355,4360,4360,4345,7642
|
|
20240906,093400,156345255,4360,4360,4360,4360,200
|
|
20240906,093300,155473255,4360,4365,4365,4360,278
|
|
20240906,093200,154260565,4365,4365,4375,4365,172
|
|
20240906,093100,153509775,4365,4375,4375,4365,511
|
|
20240906,093000,151279200,4380,4365,4380,4365,252
|
|
20240906,092900,150179190,4360,4365,4375,4360,2553
|
|
20240906,092800,139036095,4365,4370,4370,4365,2874
|
|
20240906,092700,126486205,4375,4380,4380,4370,1315
|
|
20240906,092600,120739145,4395,4395,4395,4395,7
|
|
20240906,092500,120708380,4395,4385,4395,4370,22
|
|
20240906,092400,120612185,4385,4380,4385,4375,1023
|
|
20240906,092300,116131605,4380,4375,4380,4370,1136
|
|
20240906,092200,111162040,4395,4395,4395,4395,0
|
|
20240906,092100,111162040,4395,4395,4395,4395,4
|
|
20240906,092000,111144460,4395,4385,4395,4365,1440
|
|
20240906,091900,104855700,4405,4405,4405,4405,0
|
|
20240906,091800,104855700,4405,4400,4405,4400,756
|
|
20240906,091700,101529295,4400,4370,4400,4370,1234
|
|
20240906,091600,96117105,4370,4365,4375,4365,1737
|
|
20240906,091500,88526565,4365,4370,4370,4365,4439
|
|
20240906,091400,69132470,4370,4385,4385,4370,8337
|
|
20240906,091300,32593925,4390,4395,4400,4390,682
|
|
20240906,091200,29599550,4400,4395,4400,4395,2
|
|
20240906,091100,29590755,4390,4390,4390,4390,2
|
|
20240906,091000,29581975,4425,4425,4425,4425,0
|
|
20240906,090900,29581975,4425,4425,4425,4425,0
|
|
20240906,090800,29581975,4425,4425,4425,4385,102
|
|
20240906,090700,29133745,4395,4430,4430,4395,236
|
|
20240906,090600,28095365,4425,4395,4430,4395,151
|
|
20240906,090500,27428685,4395,4430,4430,4395,1654
|
|
20240906,090400,20145755,4435,4445,4445,4375,611
|
|
20240906,090300,17465240,4445,4400,4445,4380,1252
|
|
20240906,090200,11951035,4395,4400,4400,4395,218
|
|
20240906,090100,10992825,4400,4375,4400,4375,1278
|
|
20240906,090000,5401550,4375,4370,4375,4370,1135
|