591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,184800,2749504000,9890,9890,9890,9890,9512
|
|
20240902,184700,2749504000,9890,9890,9890,9890,0
|
|
20240902,184600,2749504000,9890,9890,9890,9890,0
|
|
20240902,184500,2749504000,9890,9890,9890,9890,0
|
|
20240902,184400,2749504000,9890,9890,9890,9890,0
|
|
20240902,184300,2749504000,9890,9890,9890,9890,0
|
|
20240902,184200,2749504000,9890,9890,9890,9890,0
|
|
20240902,184100,2749504000,9890,9890,9890,9890,0
|
|
20240902,184000,2749504000,9890,9890,9890,9890,0
|
|
20240902,183900,2749504000,9890,9890,9890,9890,0
|
|
20240902,183800,2749504000,9890,9890,9890,9890,0
|
|
20240902,183700,2749504000,9890,9890,9890,9890,0
|
|
20240902,183600,2749504000,9890,9890,9890,9890,0
|
|
20240902,183500,2749504000,9890,9890,9890,9890,0
|
|
20240902,183400,2749504000,9890,9890,9890,9890,0
|
|
20240902,183300,2749504000,9890,9890,9890,9890,0
|
|
20240902,183200,2749504000,9890,9890,9890,9890,0
|
|
20240902,183100,2749504000,9890,9890,9890,9890,0
|
|
20240902,183000,2749504000,9890,9890,9890,9890,0
|
|
20240902,182900,2749504000,9890,9890,9890,9890,0
|
|
20240902,182800,2749504000,9890,9890,9890,9890,0
|
|
20240902,182700,2749504000,9890,9890,9890,9890,0
|
|
20240902,182600,2749504000,9890,9890,9890,9890,0
|
|
20240902,182500,2749504000,9890,9890,9890,9890,0
|
|
20240902,182400,2749504000,9890,9890,9890,9890,0
|
|
20240902,182300,2749504000,9890,9890,9890,9890,0
|
|
20240902,182200,2749504000,9890,9890,9890,9890,0
|
|
20240902,182100,2749504000,9890,9890,9890,9890,0
|
|
20240902,182000,2749504000,9890,9890,9890,9890,0
|
|
20240902,181900,2749504000,9890,9890,9890,9890,0
|
|
20240902,181800,2749504000,9890,9890,9890,9890,9512
|
|
20240902,181700,2749504000,9890,9890,9890,9890,0
|
|
20240902,181600,2749504000,9890,9890,9890,9890,0
|
|
20240902,181500,2749504000,9890,9890,9890,9890,0
|
|
20240902,181400,2749504000,9890,9890,9890,9890,0
|
|
20240902,181300,2749504000,9890,9890,9890,9890,0
|
|
20240902,181200,2749504000,9890,9890,9890,9890,0
|
|
20240902,181100,2749504000,9890,9890,9890,9890,0
|
|
20240902,181000,2749504000,9890,9890,9890,9890,0
|
|
20240902,180900,2749504000,9890,9890,9890,9890,0
|
|
20240902,180800,2749504000,9890,9890,9890,9890,0
|
|
20240902,180700,2749504000,9890,9890,9890,9890,0
|
|
20240902,180600,2749504000,9890,9890,9890,9890,0
|
|
20240902,180500,2749504000,9890,9890,9890,9890,0
|
|
20240902,180400,2749504000,9890,9890,9890,9890,0
|
|
20240902,180300,2749504000,9890,9890,9890,9890,0
|
|
20240902,180200,2749504000,9890,9890,9890,9890,0
|
|
20240902,180100,2749504000,9890,9890,9890,9890,0
|
|
20240902,180000,2749504000,9890,9890,9890,9890,0
|
|
20240902,175900,2749504000,9890,9890,9890,9890,0
|
|
20240902,175800,2749504000,9890,9890,9890,9890,0
|
|
20240902,175700,2749504000,9890,9890,9890,9890,0
|
|
20240902,175600,2749504000,9890,9890,9890,9890,0
|
|
20240902,175500,2749504000,9890,9890,9890,9890,0
|
|
20240902,175400,2749504000,9890,9890,9890,9890,0
|
|
20240902,175300,2749504000,9890,9890,9890,9890,0
|
|
20240902,175200,2749504000,9890,9890,9890,9890,0
|
|
20240902,175100,2749504000,9890,9890,9890,9890,0
|
|
20240902,175000,2749504000,9890,9890,9890,9890,0
|
|
20240902,174900,2749504000,9890,9890,9890,9890,0
|
|
20240902,174800,2749504000,9890,9890,9890,9890,9512
|
|
20240902,174700,2749504000,9890,9890,9890,9890,0
|
|
20240902,174600,2749504000,9890,9890,9890,9890,0
|
|
20240902,174500,2749504000,9890,9890,9890,9890,0
|
|
20240902,174400,2749504000,9890,9890,9890,9890,0
|
|
20240902,174300,2749504000,9890,9890,9890,9890,0
|
|
20240902,174200,2749504000,9890,9890,9890,9890,0
|
|
20240902,174100,2749504000,9890,9890,9890,9890,0
|
|
20240902,174000,2749504000,9890,9890,9890,9890,0
|
|
20240902,173900,2749504000,9890,9890,9890,9890,0
|
|
20240902,173800,2749504000,9890,9890,9890,9890,0
|
|
20240902,173700,2749504000,9890,9890,9890,9890,0
|
|
20240902,173600,2749504000,9890,9890,9890,9890,0
|
|
20240902,173500,2749504000,9890,9890,9890,9890,0
|
|
20240902,173400,2749504000,9890,9890,9890,9890,0
|
|
20240902,173300,2749504000,9890,9890,9890,9890,0
|
|
20240902,173200,2749504000,9890,9890,9890,9890,0
|
|
20240902,173100,2749504000,9890,9890,9890,9890,0
|
|
20240902,173000,2749504000,9890,9890,9890,9890,0
|
|
20240902,172900,2749504000,9890,9890,9890,9890,0
|
|
20240902,172800,2749504000,9890,9890,9890,9890,0
|
|
20240902,172700,2749504000,9890,9890,9890,9890,0
|
|
20240902,172600,2749504000,9890,9890,9890,9890,0
|
|
20240902,172500,2749504000,9890,9890,9890,9890,0
|
|
20240902,172400,2749504000,9890,9890,9890,9890,0
|
|
20240902,172300,2749504000,9890,9890,9890,9890,0
|
|
20240902,172200,2749504000,9890,9890,9890,9890,0
|
|
20240902,172100,2749504000,9890,9890,9890,9890,0
|
|
20240902,172000,2749504000,9890,9890,9890,9890,0
|
|
20240902,171900,2749504000,9890,9890,9890,9890,0
|
|
20240902,171800,2749504000,9890,9890,9890,9890,9512
|
|
20240902,171700,2749504000,9890,9890,9890,9890,0
|
|
20240902,171600,2749504000,9890,9890,9890,9890,0
|
|
20240902,171500,2749504000,9890,9890,9890,9890,0
|
|
20240902,171400,2749504000,9890,9890,9890,9890,0
|
|
20240902,171300,2749504000,9890,9890,9890,9890,0
|
|
20240902,171200,2749504000,9890,9890,9890,9890,0
|
|
20240902,171100,2749504000,9890,9890,9890,9890,0
|
|
20240902,171000,2749504000,9890,9890,9890,9890,0
|
|
20240902,170900,2749504000,9890,9890,9890,9890,0
|
|
20240902,170800,2749504000,9890,9890,9890,9890,0
|
|
20240902,170700,2749504000,9890,9890,9890,9890,0
|
|
20240902,170600,2749504000,9890,9890,9890,9890,0
|
|
20240902,170500,2749504000,9890,9890,9890,9890,0
|
|
20240902,170400,2749504000,9890,9890,9890,9890,0
|
|
20240902,170300,2749504000,9890,9890,9890,9890,0
|
|
20240902,170200,2749504000,9890,9890,9890,9890,0
|
|
20240902,170100,2749504000,9890,9890,9890,9890,0
|
|
20240902,170000,2749504000,9890,9890,9890,9890,0
|
|
20240902,165900,2749504000,9890,9890,9890,9890,0
|
|
20240902,165800,2749504000,9890,9890,9890,9890,0
|
|
20240902,165700,2749504000,9890,9890,9890,9890,0
|
|
20240902,165600,2749504000,9890,9890,9890,9890,0
|
|
20240902,165500,2749504000,9890,9890,9890,9890,0
|
|
20240902,165400,2749504000,9890,9890,9890,9890,0
|
|
20240902,165300,2749504000,9890,9890,9890,9890,0
|
|
20240902,165200,2749504000,9890,9890,9890,9890,0
|
|
20240902,165100,2749504000,9890,9890,9890,9890,0
|
|
20240902,165000,2749504000,9890,9890,9890,9890,0
|
|
20240902,164900,2749504000,9890,9890,9890,9890,0
|
|
20240902,164800,2749504000,9890,9890,9890,9890,9512
|
|
20240902,164700,2749504000,9890,9890,9890,9890,0
|
|
20240902,164600,2749504000,9890,9890,9890,9890,0
|
|
20240902,164500,2749504000,9890,9890,9890,9890,0
|
|
20240902,164400,2749504000,9890,9890,9890,9890,0
|
|
20240902,164300,2749504000,9890,9890,9890,9890,0
|
|
20240902,164200,2749504000,9890,9890,9890,9890,0
|
|
20240902,164100,2749504000,9890,9890,9890,9890,0
|
|
20240902,164000,2749504000,9890,9890,9890,9890,0
|
|
20240902,163900,2749504000,9890,9890,9890,9890,0
|
|
20240902,163800,2749504000,9890,9890,9890,9890,0
|
|
20240902,163700,2749504000,9890,9890,9890,9890,0
|
|
20240902,163600,2749504000,9890,9890,9890,9890,0
|
|
20240902,163500,2749504000,9890,9890,9890,9890,0
|
|
20240902,163400,2749504000,9890,9890,9890,9890,0
|
|
20240902,163300,2749504000,9890,9890,9890,9890,0
|
|
20240902,163200,2749504000,9890,9890,9890,9890,0
|
|
20240902,163100,2749504000,9890,9890,9890,9890,0
|
|
20240902,163000,2749504000,9890,9890,9890,9890,0
|
|
20240902,162900,2749504000,9890,9890,9890,9890,0
|
|
20240902,162800,2749504000,9890,9890,9890,9890,0
|
|
20240902,162700,2749504000,9890,9890,9890,9890,0
|
|
20240902,162600,2749504000,9890,9890,9890,9890,0
|
|
20240902,162500,2749504000,9890,9890,9890,9890,0
|
|
20240902,162400,2749504000,9890,9890,9890,9890,0
|
|
20240902,162300,2749504000,9890,9890,9890,9890,0
|
|
20240902,162200,2749504000,9890,9890,9890,9890,0
|
|
20240902,162100,2749504000,9890,9890,9890,9890,0
|
|
20240902,162000,2749504000,9890,9890,9890,9890,0
|
|
20240902,161900,2749504000,9890,9890,9890,9890,0
|
|
20240902,161800,2749504000,9890,9890,9890,9890,9512
|
|
20240902,161700,2749504000,9890,9890,9890,9890,0
|
|
20240902,161600,2749504000,9890,9890,9890,9890,0
|
|
20240902,161500,2749504000,9890,9890,9890,9890,0
|
|
20240902,161400,2749504000,9890,9890,9890,9890,0
|
|
20240902,161300,2749504000,9890,9890,9890,9890,0
|
|
20240902,161200,2749504000,9890,9890,9890,9890,0
|
|
20240902,161100,2749504000,9890,9890,9890,9890,0
|
|
20240902,161000,2749504000,9890,9890,9890,9890,0
|
|
20240902,160900,2749504000,9890,9890,9890,9890,0
|
|
20240902,160800,2749504000,9890,9890,9890,9890,0
|
|
20240902,160700,2749504000,9890,9890,9890,9890,0
|
|
20240902,160600,2749504000,9890,9890,9890,9890,0
|
|
20240902,160500,2749504000,9890,9890,9890,9890,0
|
|
20240902,160400,2749504000,9890,9890,9890,9890,0
|
|
20240902,160300,2749504000,9890,9890,9890,9890,0
|
|
20240902,160200,2749504000,9890,9890,9890,9890,0
|
|
20240902,160100,2749504000,9890,9890,9890,9890,0
|
|
20240902,160000,2749504000,9890,9890,9890,9890,0
|
|
20240902,155900,2749504000,9890,9890,9890,9890,0
|
|
20240902,155800,2749504000,9890,9890,9890,9890,0
|
|
20240902,155700,2749504000,9890,9890,9890,9890,0
|
|
20240902,155600,2749504000,9890,9890,9890,9890,0
|
|
20240902,155500,2749504000,9890,9890,9890,9890,0
|
|
20240902,155400,2749504000,9890,9890,9890,9890,0
|
|
20240902,155300,2749504000,9890,9890,9890,9890,0
|
|
20240902,155200,2749504000,9890,9890,9890,9890,0
|
|
20240902,155100,2749504000,9890,9890,9890,9890,0
|
|
20240902,155000,2749504000,9890,9890,9890,9890,0
|
|
20240902,154900,2749504000,9890,9890,9890,9890,0
|
|
20240902,154800,2749504000,9890,9890,9890,9890,9512
|
|
20240902,154700,2749504000,9890,9890,9890,9890,0
|
|
20240902,154600,2749504000,9890,9890,9890,9890,0
|
|
20240902,154500,2749504000,9890,9890,9890,9890,0
|
|
20240902,154400,2749504000,9890,9890,9890,9890,0
|
|
20240902,154300,2749504000,9890,9890,9890,9890,0
|
|
20240902,154200,2749504000,9890,9890,9890,9890,0
|
|
20240902,154100,2749504000,9890,9890,9890,9890,0
|
|
20240902,154000,2749504000,9890,9890,9890,9890,0
|
|
20240902,153900,2749504000,9890,9890,9890,9890,0
|
|
20240902,153800,2749504000,9890,9890,9890,9890,0
|
|
20240902,153700,2749504000,9890,9890,9890,9890,0
|
|
20240902,153600,2749504000,9890,9890,9890,9890,0
|
|
20240902,153500,2749504000,9890,9890,9890,9890,0
|
|
20240902,153400,2749504000,9890,9890,9890,9890,0
|
|
20240902,153300,2749504000,9890,9890,9890,9890,0
|
|
20240902,153200,2749504000,9890,9890,9890,9890,0
|
|
20240902,153100,2749504000,9890,9890,9890,9890,0
|
|
20240902,153000,2749504000,9890,9890,9890,9890,9512
|
|
20240902,152900,2655430320,9900,9900,9900,9900,0
|
|
20240902,152800,2655430320,9900,9900,9900,9900,0
|
|
20240902,152700,2655430320,9900,9900,9900,9900,0
|
|
20240902,152600,2655430320,9900,9900,9900,9900,0
|
|
20240902,152500,2655430320,9900,9900,9900,9900,0
|
|
20240902,152400,2655430320,9900,9900,9900,9900,0
|
|
20240902,152300,2655430320,9900,9900,9900,9900,0
|
|
20240902,152200,2655430320,9900,9900,9900,9900,0
|
|
20240902,152100,2655430320,9900,9900,9900,9900,0
|
|
20240902,152000,2655430320,9900,9900,9900,9900,0
|
|
20240902,151900,2655430320,9900,9900,9910,9890,808
|
|
20240902,151800,2647430790,9890,9890,9900,9890,421
|
|
20240902,151700,2643266090,9900,9900,9900,9890,738
|
|
20240902,151600,2635959930,9910,9900,9910,9900,324
|
|
20240902,151500,2632750230,9910,9900,9910,9900,1667
|
|
20240902,151400,2616243070,9910,9900,9910,9900,313
|
|
20240902,151300,2613141350,9910,9910,9910,9900,1058
|
|
20240902,151200,2602656600,9910,9930,9940,9910,2297
|
|
20240902,151100,2579858980,9930,9920,9940,9920,523
|
|
20240902,151000,2574665330,9920,9920,9920,9910,85
|
|
20240902,150900,2573822260,9920,9930,9930,9910,434
|
|
20240902,150800,2569517060,9920,9930,9930,9920,1154
|
|
20240902,150700,2558062770,9930,9930,9930,9920,52
|
|
20240902,150600,2557546820,9930,9920,9930,9920,810
|
|
20240902,150500,2549511150,9920,9910,9920,9910,183
|
|
20240902,150400,2547697480,9910,9910,9920,9900,335
|
|
20240902,150300,2544378410,9900,9910,9910,9900,245
|
|
20240902,150200,2541952880,9910,9910,9910,9900,211
|
|
20240902,150100,2539861970,9900,9910,9910,9900,118
|
|
20240902,150000,2538693240,9910,9900,9910,9900,54
|
|
20240902,145900,2538158600,9900,9900,9910,9900,263
|
|
20240902,145800,2535552700,9910,9900,9910,9900,99
|
|
20240902,145700,2534572070,9910,9900,9910,9900,65
|
|
20240902,145600,2533928550,9910,9900,9910,9900,987
|
|
20240902,145500,2524156800,9900,9900,9910,9900,343
|
|
20240902,145400,2520760040,9900,9900,9900,9900,49
|
|
20240902,145300,2520274940,9900,9910,9910,9900,164
|
|
20240902,145200,2518649730,9900,9900,9900,9900,31
|
|
20240902,145100,2518342830,9910,9910,9920,9910,72
|
|
20240902,145000,2517629210,9910,9910,9920,9910,226
|
|
20240902,144900,2515389450,9930,9920,9930,9910,311
|
|
20240902,144800,2512304460,9920,9910,9920,9910,265
|
|
20240902,144700,2509678220,9910,9900,9910,9900,905
|
|
20240902,144600,2500715400,9900,9900,9900,9900,65
|
|
20240902,144500,2500071900,9900,9900,9900,9900,5
|
|
20240902,144400,2500022400,9910,9900,9910,9900,269
|
|
20240902,144300,2497359290,9890,9900,9900,9890,307
|
|
20240902,144200,2494320160,9900,9900,9900,9890,552
|
|
20240902,144100,2488855860,9890,9890,9900,9890,32
|
|
20240902,144000,2488539230,9900,9900,9900,9890,227
|
|
20240902,143900,2486292100,9890,9890,9890,9890,38
|
|
20240902,143800,2485916280,9890,9890,9890,9890,451
|
|
20240902,143700,2481455890,9890,9890,9890,9890,155
|
|
20240902,143600,2479922940,9890,9890,9890,9880,56
|
|
20240902,143500,2479369150,9890,9880,9890,9880,427
|
|
20240902,143400,2475150300,9880,9880,9880,9880,0
|
|
20240902,143300,2475150300,9880,9880,9880,9880,154
|
|
20240902,143200,2473628780,9880,9870,9880,9870,177
|
|
20240902,143100,2471880370,9870,9870,9880,9870,55
|
|
20240902,143000,2471337510,9870,9870,9870,9870,0
|
|
20240902,142900,2471337510,9870,9880,9880,9870,84
|
|
20240902,142800,2470507980,9880,9860,9880,9860,200
|
|
20240902,142700,2468532780,9860,9880,9880,9860,362
|
|
20240902,142600,2464959940,9870,9870,9870,9870,49
|
|
20240902,142500,2464476310,9870,9870,9870,9870,22
|
|
20240902,142400,2464259170,9870,9870,9880,9870,180
|
|
20240902,142300,2462481570,9870,9880,9880,9860,123
|
|
20240902,142200,2461267420,9860,9860,9860,9860,90
|
|
20240902,142100,2460380020,9880,9870,9880,9860,61
|
|
20240902,142000,2459777470,9860,9880,9880,9860,109
|
|
20240902,141900,2458701290,9880,9880,9880,9880,60
|
|
20240902,141800,2458108490,9900,9880,9900,9880,533
|
|
20240902,141700,2452842170,9880,9890,9890,9880,357
|
|
20240902,141600,2449311620,9890,9890,9890,9890,154
|
|
20240902,141500,2447788560,9890,9910,9910,9890,805
|
|
20240902,141400,2439823640,9910,9900,9910,9900,109
|
|
20240902,141300,2438743760,9900,9900,9900,9900,128
|
|
20240902,141200,2437476560,9890,9900,9900,9890,1512
|
|
20240902,141100,2422520860,9890,9900,9900,9890,692
|
|
20240902,141000,2415676180,9900,9900,9900,9900,702
|
|
20240902,140900,2408726380,9890,9890,9900,9890,35
|
|
20240902,140800,2408380120,9890,9900,9900,9890,269
|
|
20240902,140700,2405717750,9900,9900,9900,9890,169
|
|
20240902,140600,2404044700,9890,9890,9900,9890,44
|
|
20240902,140500,2403609490,9890,9890,9900,9890,333
|
|
20240902,140400,2400316070,9890,9900,9900,9890,454
|
|
20240902,140300,2395825050,9890,9890,9890,9890,126
|
|
20240902,140200,2394578910,9890,9890,9900,9890,1285
|
|
20240902,140100,2381866950,9890,9890,9900,9890,506
|
|
20240902,140000,2376862280,9890,9880,9890,9880,161
|
|
20240902,135900,2375270120,9880,9870,9890,9870,396
|
|
20240902,135800,2371356340,9870,9860,9870,9860,52
|
|
20240902,135700,2370843130,9860,9860,9860,9860,81
|
|
20240902,135600,2370044470,9860,9860,9860,9860,160
|
|
20240902,135500,2368466870,9860,9860,9870,9860,41
|
|
20240902,135400,2368062410,9870,9860,9870,9860,26
|
|
20240902,135300,2367806040,9860,9860,9870,9860,80
|
|
20240902,135200,2367017190,9860,9860,9860,9860,18
|
|
20240902,135100,2366839710,9860,9890,9890,9860,23
|
|
20240902,135000,2366612880,9900,9860,9900,9850,20
|
|
20240902,134900,2366415730,9850,9870,9890,9850,378
|
|
20240902,134800,2362678160,9860,9850,9880,9850,60
|
|
20240902,134700,2362085670,9850,9860,9880,9850,239
|
|
20240902,134600,2359727400,9860,9860,9860,9860,33
|
|
20240902,134500,2359402020,9860,9850,9900,9850,870
|
|
20240902,134400,2350797570,9840,9810,9840,9810,630
|
|
20240902,134300,2344599940,9810,9810,9820,9810,1253
|
|
20240902,134200,2332306010,9810,9810,9820,9810,88
|
|
20240902,134100,2331442130,9810,9820,9820,9810,124
|
|
20240902,134000,2330224650,9820,9810,9820,9810,18
|
|
20240902,133900,2330048060,9810,9820,9820,9810,608
|
|
20240902,133800,2324077540,9820,9830,9830,9820,106
|
|
20240902,133700,2323036610,9820,9820,9830,9820,63
|
|
20240902,133600,2322417830,9820,9820,9820,9820,335
|
|
20240902,133500,2319128130,9820,9820,9820,9820,3
|
|
20240902,133400,2319098670,9820,9820,9820,9820,49
|
|
20240902,133300,2318617490,9820,9820,9820,9820,107
|
|
20240902,133200,2317566750,9820,9820,9830,9820,110
|
|
20240902,133100,2316485650,9820,9820,9820,9820,18
|
|
20240902,133000,2316308890,9820,9820,9820,9820,579
|
|
20240902,132900,2310623110,9820,9830,9830,9820,106
|
|
20240902,132800,2309581190,9820,9820,9830,9820,35
|
|
20240902,132700,2309237350,9820,9830,9830,9820,1276
|
|
20240902,132600,2296705040,9830,9830,9830,9830,1
|
|
20240902,132500,2296695210,9830,9840,9860,9830,900
|
|
20240902,132400,2287831640,9840,9840,9840,9840,13
|
|
20240902,132300,2287703720,9840,9820,9840,9820,143
|
|
20240902,132200,2286297280,9820,9830,9840,9820,1754
|
|
20240902,132100,2269067070,9840,9840,9840,9830,221
|
|
20240902,132000,2266894550,9830,9840,9840,9830,682
|
|
20240902,131900,2260184580,9830,9830,9830,9830,162
|
|
20240902,131800,2258592120,9830,9830,9840,9830,734
|
|
20240902,131700,2251376890,9830,9840,9840,9830,1168
|
|
20240902,131600,2239885000,9840,9840,9840,9840,19
|
|
20240902,131500,2239698040,9840,9850,9850,9840,66
|
|
20240902,131400,2239048500,9850,9840,9850,9840,10
|
|
20240902,131300,2238950030,9830,9840,9840,9830,548
|
|
20240902,131200,2233557920,9840,9830,9840,9830,1004
|
|
20240902,131100,2223678590,9830,9830,9830,9830,254
|
|
20240902,131000,2221181770,9830,9830,9840,9830,56
|
|
20240902,130900,2220631050,9830,9830,9830,9830,7
|
|
20240902,130800,2220562240,9830,9830,9830,9820,32
|
|
20240902,130700,2220247800,9830,9830,9830,9830,54
|
|
20240902,130600,2219716980,9830,9830,9840,9830,20
|
|
20240902,130500,2219520370,9840,9820,9840,9820,193
|
|
20240902,130400,2217623180,9830,9820,9830,9820,124
|
|
20240902,130300,2216405390,9830,9820,9830,9820,105
|
|
20240902,130200,2215373470,9820,9820,9820,9820,21
|
|
20240902,130100,2215167250,9820,9830,9830,9820,345
|
|
20240902,130000,2211775940,9830,9830,9840,9830,56
|
|
20240902,125900,2211225200,9830,9830,9830,9830,25
|
|
20240902,125800,2210979450,9840,9850,9850,9840,121
|
|
20240902,125700,2209787700,9850,9860,9860,9850,9
|
|
20240902,125600,2209699020,9860,9850,9860,9850,129
|
|
20240902,125500,2208428020,9850,9850,9850,9840,79
|
|
20240902,125400,2207650070,9830,9840,9840,9830,178
|
|
20240902,125300,2205898730,9820,9850,9850,9820,902
|
|
20240902,125200,2197020150,9850,9850,9850,9850,53
|
|
20240902,125100,2196498100,9850,9860,9860,9850,65
|
|
20240902,125000,2195857300,9860,9850,9860,9850,14
|
|
20240902,124900,2195719390,9850,9850,9870,9850,180
|
|
20240902,124800,2193945810,9850,9840,9850,9840,48
|
|
20240902,124700,2193473020,9840,9850,9850,9840,249
|
|
20240902,124600,2191020480,9830,9830,9830,9830,1
|
|
20240902,124500,2191010650,9830,9830,9830,9830,34
|
|
20240902,124400,2190676430,9820,9820,9830,9820,753
|
|
20240902,124300,2183278570,9830,9820,9830,9820,287
|
|
20240902,124200,2180460190,9820,9850,9850,9820,67
|
|
20240902,124100,2179801970,9860,9870,9870,9830,2992
|
|
20240902,124000,2150336000,9870,9860,9870,9860,26
|
|
20240902,123900,2150079580,9870,9870,9870,9860,145
|
|
20240902,123800,2148648680,9870,9850,9880,9850,81
|
|
20240902,123700,2147848640,9850,9860,9880,9850,406
|
|
20240902,123600,2143842880,9860,9870,9870,9850,4
|
|
20240902,123500,2143803430,9860,9860,9870,9860,193
|
|
20240902,123400,2141900370,9860,9850,9870,9850,1389
|
|
20240902,123300,2128214020,9850,9860,9860,9850,171
|
|
20240902,123200,2126529510,9850,9840,9860,9840,214
|
|
20240902,123100,2124421890,9840,9850,9860,9840,53
|
|
20240902,123000,2123899990,9860,9850,9870,9850,46
|
|
20240902,122900,2123446740,9870,9850,9870,9850,107
|
|
20240902,122800,2122391960,9860,9840,9860,9840,174
|
|
20240902,122700,2120677970,9850,9850,9850,9840,13
|
|
20240902,122600,2120549980,9850,9850,9850,9840,187
|
|
20240902,122500,2118709660,9840,9840,9850,9840,206
|
|
20240902,122400,2116680970,9850,9840,9850,9830,926
|
|
20240902,122300,2107568170,9840,9840,9840,9840,153
|
|
20240902,122200,2106062650,9840,9840,9840,9830,41
|
|
20240902,122100,2105659570,9830,9830,9840,9830,79
|
|
20240902,122000,2104882750,9840,9830,9840,9830,55
|
|
20240902,121900,2104341840,9830,9810,9840,9810,25
|
|
20240902,121800,2104096160,9820,9810,9820,9810,971
|
|
20240902,121700,2094561400,9810,9820,9820,9810,38
|
|
20240902,121600,2094188550,9820,9810,9820,9810,144
|
|
20240902,121500,2092774720,9810,9800,9820,9800,151
|
|
20240902,121400,2091292490,9810,9810,9810,9800,1823
|
|
20240902,121300,2073420940,9810,9810,9810,9800,110
|
|
20240902,121200,2072342340,9810,9810,9810,9800,124
|
|
20240902,121100,2071126060,9810,9800,9810,9800,134
|
|
20240902,121000,2069811790,9800,9800,9800,9800,739
|
|
20240902,120900,2062569590,9800,9820,9820,9800,222
|
|
20240902,120800,2060392010,9810,9810,9810,9810,147
|
|
20240902,120700,2058949940,9810,9830,9830,9810,159
|
|
20240902,120600,2057388690,9830,9840,9840,9820,36
|
|
20240902,120500,2057034950,9830,9840,9840,9830,84
|
|
20240902,120400,2056208590,9840,9830,9840,9830,51
|
|
20240902,120300,2055707060,9820,9820,9830,9820,53
|
|
20240902,120200,2055186560,9830,9820,9840,9820,31
|
|
20240902,120100,2054882040,9840,9820,9840,9820,23
|
|
20240902,120000,2054656140,9840,9840,9840,9820,525
|
|
20240902,115900,2049497930,9830,9830,9840,9830,84
|
|
20240902,115800,2048672160,9830,9830,9850,9830,124
|
|
20240902,115700,2047452270,9830,9850,9850,9830,28
|
|
20240902,115600,2047176830,9850,9830,9850,9830,104
|
|
20240902,115500,2046153580,9840,9830,9840,9830,152
|
|
20240902,115400,2044659350,9830,9840,9840,9830,69
|
|
20240902,115300,2043980920,9830,9850,9850,9830,328
|
|
20240902,115200,2040753240,9850,9810,9850,9810,162
|
|
20240902,115100,2039159550,9840,9840,9870,9810,278
|
|
20240902,115000,2036420280,9840,9860,9860,9800,32
|
|
20240902,114900,2036106470,9860,9820,9860,9800,163
|
|
20240902,114800,2034503450,9870,9810,9890,9800,533
|
|
20240902,114700,2029263980,9810,9800,9810,9800,226
|
|
20240902,114600,2027047620,9810,9800,9810,9790,1124
|
|
20240902,114500,2016032060,9800,9790,9800,9790,131
|
|
20240902,114400,2014748300,9800,9800,9800,9790,106
|
|
20240902,114300,2013709810,9800,9790,9800,9790,99
|
|
20240902,114200,2012740090,9790,9800,9800,9790,334
|
|
20240902,114100,2009467230,9790,9800,9800,9790,633
|
|
20240902,114000,2003263860,9790,9790,9800,9790,235
|
|
20240902,113900,2000961550,9790,9790,9800,9790,1046
|
|
20240902,113800,1990720100,9800,9810,9810,9790,358
|
|
20240902,113700,1987213720,9790,9790,9800,9790,1519
|
|
20240902,113600,1972342100,9820,9830,9830,9800,8821
|
|
20240902,113500,1885842530,9820,9820,9830,9820,126
|
|
20240902,113400,1884604180,9820,9830,9830,9820,695
|
|
20240902,113300,1877773290,9830,9830,9830,9830,498
|
|
20240902,113200,1872877950,9830,9830,9830,9830,649
|
|
20240902,113100,1866498280,9820,9830,9830,9820,337
|
|
20240902,113000,1863185810,9830,9820,9830,9810,359
|
|
20240902,112900,1859661870,9820,9810,9820,9810,17
|
|
20240902,112800,1859495060,9810,9800,9820,9800,765
|
|
20240902,112700,1851990410,9800,9810,9810,9800,877
|
|
20240902,112600,1843388810,9800,9800,9810,9800,861
|
|
20240902,112500,1834948970,9800,9800,9800,9790,1969
|
|
20240902,112400,1815654740,9810,9800,9810,9780,2480
|
|
20240902,112300,1791384670,9800,9820,9820,9800,1014
|
|
20240902,112200,1781442980,9810,9840,9840,9800,98
|
|
20240902,112100,1780481220,9810,9840,9840,9810,878
|
|
20240902,112000,1771848180,9840,9840,9840,9800,521
|
|
20240902,111900,1766726280,9810,9850,9850,9810,271
|
|
20240902,111800,1764066140,9850,9810,9850,9810,27
|
|
20240902,111700,1763801150,9810,9810,9810,9780,3853
|
|
20240902,111600,1726062770,9810,9830,9830,9810,1208
|
|
20240902,111500,1714202940,9850,9850,9850,9830,22
|
|
20240902,111400,1713986300,9850,9810,9850,9810,67
|
|
20240902,111300,1713326830,9800,9800,9810,9800,151
|
|
20240902,111200,1711846030,9800,9880,9880,9800,31562
|
|
20240902,111100,1402135890,9880,9880,9890,9880,296
|
|
20240902,111000,1399211390,9880,9880,9880,9870,1669
|
|
20240902,110900,1382721790,9880,9890,9890,9880,171
|
|
20240902,110800,1381031860,9890,9900,9900,9880,2975
|
|
20240902,110700,1351596480,9900,9900,9900,9900,5
|
|
20240902,110600,1351546980,9900,9910,9930,9900,1159
|
|
20240902,110500,1340058860,9920,9920,9930,9920,829
|
|
20240902,110400,1331835170,9930,9940,9940,9930,122
|
|
20240902,110300,1330622500,9930,9920,9930,9920,15
|
|
20240902,110200,1330473670,9920,9920,9920,9910,590
|
|
20240902,110100,1324621180,9920,9920,9950,9910,314
|
|
20240902,110000,1321508220,9950,9960,9960,9910,47
|
|
20240902,105900,1321041560,9910,9910,9970,9910,498
|
|
20240902,105800,1316099480,9910,9910,9920,9910,66
|
|
20240902,105700,1315445180,9910,9910,9910,9910,143
|
|
20240902,105600,1314028050,9910,9920,9920,9910,17
|
|
20240902,105500,1313859560,9910,9910,9920,9910,41
|
|
20240902,105400,1313453000,9910,9920,9920,9910,188
|
|
20240902,105300,1311589810,9910,9910,9920,9910,62
|
|
20240902,105200,1310975380,9910,9910,9910,9900,859
|
|
20240902,105100,1302464560,9900,9910,9910,9900,226
|
|
20240902,105000,1300225050,9910,9900,9910,9900,386
|
|
20240902,104900,1296403470,9900,9910,9910,9900,7861
|
|
20240902,104800,1218557980,9920,9920,9920,9920,182
|
|
20240902,104700,1216752540,9910,9920,9920,9910,244
|
|
20240902,104600,1214332540,9920,9910,9920,9910,113
|
|
20240902,104500,1213212180,9910,9940,9940,9910,6145
|
|
20240902,104400,1152207970,9930,9930,9940,9930,285
|
|
20240902,104300,1149376860,9940,9930,9940,9930,463
|
|
20240902,104200,1144778840,9940,9940,9940,9940,1485
|
|
20240902,104100,1130017940,9940,9950,9950,9940,277
|
|
20240902,104000,1127261980,9950,9960,9960,9940,950
|
|
20240902,103900,1117817700,9960,9960,9970,9950,174
|
|
20240902,103800,1116086060,9950,9950,9960,9950,581
|
|
20240902,103700,1110303060,9950,9950,9970,9950,663
|
|
20240902,103600,1103700210,9950,9940,9950,9940,61
|
|
20240902,103500,1103093650,9940,9940,9970,9940,1034
|
|
20240902,103400,1092805550,9950,9950,9950,9940,50
|
|
20240902,103300,1092308440,9940,9930,9940,9930,280
|
|
20240902,103200,1089525380,9940,9940,9950,9930,2972
|
|
20240902,103100,1059985560,9940,9950,9970,9940,2429
|
|
20240902,103000,1035817180,9960,9980,9980,9950,1582
|
|
20240902,102900,1020066210,9970,9970,9980,9950,6796
|
|
20240902,102800,952380090,9970,9980,9980,9970,1212
|
|
20240902,102700,940296430,9970,9980,10000,9970,177
|
|
20240902,102600,938530090,9990,9990,9990,9990,2098
|
|
20240902,102500,917571070,9980,9980,9990,9970,1400
|
|
20240902,102400,903602050,9980,9980,9980,9980,32
|
|
20240902,102300,903282690,9980,9990,9990,9980,134
|
|
20240902,102200,901944060,9980,9980,9980,9980,159
|
|
20240902,102100,900357240,9980,9990,10010,9970,562
|
|
20240902,102000,894750620,9990,10000,10000,9990,438
|
|
20240902,101900,890370800,10000,10010,10010,9980,322
|
|
20240902,101800,887148090,9980,9980,10000,9970,384
|
|
20240902,101700,883316530,9980,9980,9990,9980,38
|
|
20240902,101600,882937070,9980,9970,9990,9970,157
|
|
20240902,101500,881369380,9980,9980,9990,9980,161
|
|
20240902,101400,879762490,9980,9980,9980,9980,50
|
|
20240902,101300,879263490,9970,9980,9980,9970,229
|
|
20240902,101200,876978110,9990,9980,9990,9970,740
|
|
20240902,101100,869593620,9980,10000,10000,9980,232
|
|
20240902,101000,867274930,9990,9990,9990,9990,224
|
|
20240902,100900,865037170,9980,9980,9980,9980,130
|
|
20240902,100800,863739770,9990,9980,9990,9980,1342
|
|
20240902,100700,850333740,9980,9980,9980,9980,4
|
|
20240902,100600,850293820,9980,10010,10010,9980,1980
|
|
20240902,100500,830499610,10000,10010,10020,10000,134
|
|
20240902,100400,829158320,10020,10030,10030,10010,269
|
|
20240902,100300,826463280,10010,10030,10030,10010,131
|
|
20240902,100200,825151870,10030,10030,10030,10010,55
|
|
20240902,100100,824600460,10010,10020,10020,10000,598
|
|
20240902,100000,818614610,10030,10020,10030,10010,113
|
|
20240902,095900,817482480,10010,10010,10020,10010,18
|
|
20240902,095800,817302280,10020,10010,10030,10000,1198
|
|
20240902,095700,805308520,10000,10000,10010,9980,850
|
|
20240902,095600,796815020,9990,9970,10010,9970,50
|
|
20240902,095500,796315640,9970,9990,9990,9970,570
|
|
20240902,095400,790632690,9990,9960,9990,9960,932
|
|
20240902,095300,781339420,9960,9970,9970,9960,107
|
|
20240902,095200,780273080,9970,9980,9980,9960,1163
|
|
20240902,095100,768678020,9970,9970,9970,9970,15
|
|
20240902,095000,768528470,9960,9980,9990,9960,1385
|
|
20240902,094900,754719550,9990,9990,9990,9970,76
|
|
20240902,094800,753961270,9990,9960,9990,9960,462
|
|
20240902,094700,749355050,9970,9980,9980,9960,3334
|
|
20240902,094600,716116060,9980,9980,10030,9970,2641
|
|
20240902,094500,689754490,10000,9980,10000,9980,356
|
|
20240902,094400,686196690,9980,9970,9980,9970,106
|
|
20240902,094300,685138850,9970,9990,10020,9970,1277
|
|
20240902,094200,672391970,9980,9970,9980,9970,1621
|
|
20240902,094100,656220390,9970,9980,9980,9970,1233
|
|
20240902,094000,643916130,9970,9980,10000,9970,2118
|
|
20240902,093900,622773730,9980,9990,10020,9980,1062
|
|
20240902,093800,612162630,10000,10000,10010,10000,798
|
|
20240902,093700,604182530,10000,10010,10010,10000,1032
|
|
20240902,093600,593852510,10040,10000,10040,10000,32
|
|
20240902,093500,593531930,10010,10010,10040,10000,557
|
|
20240902,093400,587956560,10010,10010,10050,10000,502
|
|
20240902,093300,582927100,10010,10040,10040,10010,726
|
|
20240902,093200,575639820,10010,10000,10010,10000,680
|
|
20240902,093100,568839620,10010,10010,10030,10010,130
|
|
20240902,093000,567536700,10010,9990,10010,9990,78
|
|
20240902,092900,566757200,10010,9990,10010,9990,1430
|
|
20240902,092800,552443160,10010,9990,10010,9990,130
|
|
20240902,092700,551143250,9990,9980,10010,9970,811
|
|
20240902,092600,543047880,9980,9980,9990,9970,278
|
|
20240902,092500,540274200,9990,9980,9990,9980,22
|
|
20240902,092400,540054630,9980,9950,9980,9950,368
|
|
20240902,092300,536385970,9970,9970,9970,9940,541
|
|
20240902,092200,531001600,9960,9970,9980,9960,352
|
|
20240902,092100,527495080,9980,9990,9990,9950,86
|
|
20240902,092000,526637140,9970,9950,9970,9940,3668
|
|
20240902,091900,490119170,9960,9970,9970,9950,1783
|
|
20240902,091800,472362110,9970,9980,10010,9960,1072
|
|
20240902,091700,461675160,10010,9960,10010,9960,868
|
|
20240902,091600,453008690,10000,9950,10000,9950,356
|
|
20240902,091500,449454690,9980,10020,10060,9930,3673
|
|
20240902,091400,412840070,10060,10030,10070,10000,1335
|
|
20240902,091300,399440390,10050,10010,10050,10000,902
|
|
20240902,091200,390402300,10010,10020,10020,10000,5337
|
|
20240902,091100,337000220,10030,10030,10050,10020,1485
|
|
20240902,091000,322103790,10060,10020,10060,10020,49
|
|
20240902,090900,321612230,10020,10030,10060,10010,4408
|
|
20240902,090800,277421830,10030,10050,10060,10020,4500
|
|
20240902,090700,232244070,10050,10100,10100,10050,3503
|
|
20240902,090600,197000700,10100,10100,10140,10070,1708
|
|
20240902,090500,179771570,10140,10130,10140,10090,5442
|
|
20240902,090400,124740710,10130,10160,10170,10130,3638
|
|
20240902,090300,87850640,10180,10220,10220,10150,334
|
|
20240902,090200,84456370,10160,10150,10190,10150,2427
|
|
20240902,090100,59808670,10170,10180,10210,10150,2232
|
|
20240902,090000,37100780,10210,10190,10230,10170,3524
|