591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,184800,1949472050,9750,9750,9750,9750,4874
|
|
20240903,184700,1949472050,9750,9750,9750,9750,0
|
|
20240903,184600,1949472050,9750,9750,9750,9750,0
|
|
20240903,184500,1949472050,9750,9750,9750,9750,0
|
|
20240903,184400,1949472050,9750,9750,9750,9750,0
|
|
20240903,184300,1949472050,9750,9750,9750,9750,0
|
|
20240903,184200,1949472050,9750,9750,9750,9750,0
|
|
20240903,184100,1949472050,9750,9750,9750,9750,0
|
|
20240903,184000,1949472050,9750,9750,9750,9750,0
|
|
20240903,183900,1949472050,9750,9750,9750,9750,0
|
|
20240903,183800,1949472050,9750,9750,9750,9750,0
|
|
20240903,183700,1949472050,9750,9750,9750,9750,0
|
|
20240903,183600,1949472050,9750,9750,9750,9750,0
|
|
20240903,183500,1949472050,9750,9750,9750,9750,0
|
|
20240903,183400,1949472050,9750,9750,9750,9750,0
|
|
20240903,183300,1949472050,9750,9750,9750,9750,0
|
|
20240903,183200,1949472050,9750,9750,9750,9750,0
|
|
20240903,183100,1949472050,9750,9750,9750,9750,0
|
|
20240903,183000,1949472050,9750,9750,9750,9750,0
|
|
20240903,182900,1949472050,9750,9750,9750,9750,0
|
|
20240903,182800,1949472050,9750,9750,9750,9750,0
|
|
20240903,182700,1949472050,9750,9750,9750,9750,0
|
|
20240903,182600,1949472050,9750,9750,9750,9750,0
|
|
20240903,182500,1949472050,9750,9750,9750,9750,0
|
|
20240903,182400,1949472050,9750,9750,9750,9750,0
|
|
20240903,182300,1949472050,9750,9750,9750,9750,0
|
|
20240903,182200,1949472050,9750,9750,9750,9750,0
|
|
20240903,182100,1949472050,9750,9750,9750,9750,0
|
|
20240903,182000,1949472050,9750,9750,9750,9750,0
|
|
20240903,181900,1949472050,9750,9750,9750,9750,0
|
|
20240903,181800,1949472050,9750,9750,9750,9750,4874
|
|
20240903,181700,1949472050,9750,9750,9750,9750,0
|
|
20240903,181600,1949472050,9750,9750,9750,9750,0
|
|
20240903,181500,1949472050,9750,9750,9750,9750,0
|
|
20240903,181400,1949472050,9750,9750,9750,9750,0
|
|
20240903,181300,1949472050,9750,9750,9750,9750,0
|
|
20240903,181200,1949472050,9750,9750,9750,9750,0
|
|
20240903,181100,1949472050,9750,9750,9750,9750,0
|
|
20240903,181000,1949472050,9750,9750,9750,9750,0
|
|
20240903,180900,1949472050,9750,9750,9750,9750,0
|
|
20240903,180800,1949472050,9750,9750,9750,9750,0
|
|
20240903,180700,1949472050,9750,9750,9750,9750,0
|
|
20240903,180600,1949472050,9750,9750,9750,9750,0
|
|
20240903,180500,1949472050,9750,9750,9750,9750,0
|
|
20240903,180400,1949472050,9750,9750,9750,9750,0
|
|
20240903,180300,1949472050,9750,9750,9750,9750,0
|
|
20240903,180200,1949472050,9750,9750,9750,9750,0
|
|
20240903,180100,1949472050,9750,9750,9750,9750,0
|
|
20240903,180000,1949472050,9750,9750,9750,9750,0
|
|
20240903,175900,1949472050,9750,9750,9750,9750,0
|
|
20240903,175800,1949472050,9750,9750,9750,9750,0
|
|
20240903,175700,1949472050,9750,9750,9750,9750,0
|
|
20240903,175600,1949472050,9750,9750,9750,9750,0
|
|
20240903,175500,1949472050,9750,9750,9750,9750,0
|
|
20240903,175400,1949472050,9750,9750,9750,9750,0
|
|
20240903,175300,1949472050,9750,9750,9750,9750,0
|
|
20240903,175200,1949472050,9750,9750,9750,9750,0
|
|
20240903,175100,1949472050,9750,9750,9750,9750,0
|
|
20240903,175000,1949472050,9750,9750,9750,9750,0
|
|
20240903,174900,1949472050,9750,9750,9750,9750,0
|
|
20240903,174800,1949472050,9750,9750,9750,9750,4874
|
|
20240903,174700,1949472050,9750,9750,9750,9750,0
|
|
20240903,174600,1949472050,9750,9750,9750,9750,0
|
|
20240903,174500,1949472050,9750,9750,9750,9750,0
|
|
20240903,174400,1949472050,9750,9750,9750,9750,0
|
|
20240903,174300,1949472050,9750,9750,9750,9750,0
|
|
20240903,174200,1949472050,9750,9750,9750,9750,0
|
|
20240903,174100,1949472050,9750,9750,9750,9750,0
|
|
20240903,174000,1949472050,9750,9750,9750,9750,0
|
|
20240903,173900,1949472050,9750,9750,9750,9750,0
|
|
20240903,173800,1949472050,9750,9750,9750,9750,0
|
|
20240903,173700,1949472050,9750,9750,9750,9750,0
|
|
20240903,173600,1949472050,9750,9750,9750,9750,0
|
|
20240903,173500,1949472050,9750,9750,9750,9750,0
|
|
20240903,173400,1949472050,9750,9750,9750,9750,0
|
|
20240903,173300,1949472050,9750,9750,9750,9750,0
|
|
20240903,173200,1949472050,9750,9750,9750,9750,0
|
|
20240903,173100,1949472050,9750,9750,9750,9750,0
|
|
20240903,173000,1949472050,9750,9750,9750,9750,0
|
|
20240903,172900,1949472050,9750,9750,9750,9750,0
|
|
20240903,172800,1949472050,9750,9750,9750,9750,0
|
|
20240903,172700,1949472050,9750,9750,9750,9750,0
|
|
20240903,172600,1949472050,9750,9750,9750,9750,0
|
|
20240903,172500,1949472050,9750,9750,9750,9750,0
|
|
20240903,172400,1949472050,9750,9750,9750,9750,0
|
|
20240903,172300,1949472050,9750,9750,9750,9750,0
|
|
20240903,172200,1949472050,9750,9750,9750,9750,0
|
|
20240903,172100,1949472050,9750,9750,9750,9750,0
|
|
20240903,172000,1949472050,9750,9750,9750,9750,0
|
|
20240903,171900,1949472050,9750,9750,9750,9750,0
|
|
20240903,171800,1949472050,9750,9750,9750,9750,4874
|
|
20240903,171700,1949472050,9750,9750,9750,9750,0
|
|
20240903,171600,1949472050,9750,9750,9750,9750,0
|
|
20240903,171500,1949472050,9750,9750,9750,9750,0
|
|
20240903,171400,1949472050,9750,9750,9750,9750,0
|
|
20240903,171300,1949472050,9750,9750,9750,9750,0
|
|
20240903,171200,1949472050,9750,9750,9750,9750,0
|
|
20240903,171100,1949472050,9750,9750,9750,9750,0
|
|
20240903,171000,1949472050,9750,9750,9750,9750,0
|
|
20240903,170900,1949472050,9750,9750,9750,9750,0
|
|
20240903,170800,1949472050,9750,9750,9750,9750,0
|
|
20240903,170700,1949472050,9750,9750,9750,9750,0
|
|
20240903,170600,1949472050,9750,9750,9750,9750,0
|
|
20240903,170500,1949472050,9750,9750,9750,9750,0
|
|
20240903,170400,1949472050,9750,9750,9750,9750,0
|
|
20240903,170300,1949472050,9750,9750,9750,9750,0
|
|
20240903,170200,1949472050,9750,9750,9750,9750,0
|
|
20240903,170100,1949472050,9750,9750,9750,9750,0
|
|
20240903,170000,1949472050,9750,9750,9750,9750,0
|
|
20240903,165900,1949472050,9750,9750,9750,9750,0
|
|
20240903,165800,1949472050,9750,9750,9750,9750,0
|
|
20240903,165700,1949472050,9750,9750,9750,9750,0
|
|
20240903,165600,1949472050,9750,9750,9750,9750,0
|
|
20240903,165500,1949472050,9750,9750,9750,9750,0
|
|
20240903,165400,1949472050,9750,9750,9750,9750,0
|
|
20240903,165300,1949472050,9750,9750,9750,9750,0
|
|
20240903,165200,1949472050,9750,9750,9750,9750,0
|
|
20240903,165100,1949472050,9750,9750,9750,9750,0
|
|
20240903,165000,1949472050,9750,9750,9750,9750,0
|
|
20240903,164900,1949472050,9750,9750,9750,9750,0
|
|
20240903,164800,1949472050,9750,9750,9750,9750,4874
|
|
20240903,164700,1949472050,9750,9750,9750,9750,0
|
|
20240903,164600,1949472050,9750,9750,9750,9750,0
|
|
20240903,164500,1949472050,9750,9750,9750,9750,0
|
|
20240903,164400,1949472050,9750,9750,9750,9750,0
|
|
20240903,164300,1949472050,9750,9750,9750,9750,0
|
|
20240903,164200,1949472050,9750,9750,9750,9750,0
|
|
20240903,164100,1949472050,9750,9750,9750,9750,0
|
|
20240903,164000,1949472050,9750,9750,9750,9750,0
|
|
20240903,163900,1949472050,9750,9750,9750,9750,0
|
|
20240903,163800,1949472050,9750,9750,9750,9750,0
|
|
20240903,163700,1949472050,9750,9750,9750,9750,0
|
|
20240903,163600,1949472050,9750,9750,9750,9750,0
|
|
20240903,163500,1949472050,9750,9750,9750,9750,0
|
|
20240903,163400,1949472050,9750,9750,9750,9750,0
|
|
20240903,163300,1949472050,9750,9750,9750,9750,0
|
|
20240903,163200,1949472050,9750,9750,9750,9750,0
|
|
20240903,163100,1949472050,9750,9750,9750,9750,0
|
|
20240903,163000,1949472050,9750,9750,9750,9750,0
|
|
20240903,162900,1949472050,9750,9750,9750,9750,0
|
|
20240903,162800,1949472050,9750,9750,9750,9750,0
|
|
20240903,162700,1949472050,9750,9750,9750,9750,0
|
|
20240903,162600,1949472050,9750,9750,9750,9750,0
|
|
20240903,162500,1949472050,9750,9750,9750,9750,0
|
|
20240903,162400,1949472050,9750,9750,9750,9750,0
|
|
20240903,162300,1949472050,9750,9750,9750,9750,0
|
|
20240903,162200,1949472050,9750,9750,9750,9750,0
|
|
20240903,162100,1949472050,9750,9750,9750,9750,0
|
|
20240903,162000,1949472050,9750,9750,9750,9750,0
|
|
20240903,161900,1949472050,9750,9750,9750,9750,0
|
|
20240903,161800,1949472050,9750,9750,9750,9750,4874
|
|
20240903,161700,1949472050,9750,9750,9750,9750,0
|
|
20240903,161600,1949472050,9750,9750,9750,9750,0
|
|
20240903,161500,1949472050,9750,9750,9750,9750,0
|
|
20240903,161400,1949472050,9750,9750,9750,9750,0
|
|
20240903,161300,1949472050,9750,9750,9750,9750,0
|
|
20240903,161200,1949472050,9750,9750,9750,9750,0
|
|
20240903,161100,1949472050,9750,9750,9750,9750,0
|
|
20240903,161000,1949472050,9750,9750,9750,9750,0
|
|
20240903,160900,1949472050,9750,9750,9750,9750,0
|
|
20240903,160800,1949472050,9750,9750,9750,9750,0
|
|
20240903,160700,1949472050,9750,9750,9750,9750,0
|
|
20240903,160600,1949472050,9750,9750,9750,9750,0
|
|
20240903,160500,1949472050,9750,9750,9750,9750,0
|
|
20240903,160400,1949472050,9750,9750,9750,9750,0
|
|
20240903,160300,1949472050,9750,9750,9750,9750,0
|
|
20240903,160200,1949472050,9750,9750,9750,9750,0
|
|
20240903,160100,1949472050,9750,9750,9750,9750,0
|
|
20240903,160000,1949472050,9750,9750,9750,9750,0
|
|
20240903,155900,1949472050,9750,9750,9750,9750,0
|
|
20240903,155800,1949472050,9750,9750,9750,9750,0
|
|
20240903,155700,1949472050,9750,9750,9750,9750,0
|
|
20240903,155600,1949472050,9750,9750,9750,9750,0
|
|
20240903,155500,1949472050,9750,9750,9750,9750,0
|
|
20240903,155400,1949472050,9750,9750,9750,9750,0
|
|
20240903,155300,1949472050,9750,9750,9750,9750,0
|
|
20240903,155200,1949472050,9750,9750,9750,9750,0
|
|
20240903,155100,1949472050,9750,9750,9750,9750,0
|
|
20240903,155000,1949472050,9750,9750,9750,9750,0
|
|
20240903,154900,1949472050,9750,9750,9750,9750,0
|
|
20240903,154800,1949472050,9750,9750,9750,9750,4874
|
|
20240903,154700,1949472050,9750,9750,9750,9750,0
|
|
20240903,154600,1949472050,9750,9750,9750,9750,0
|
|
20240903,154500,1949472050,9750,9750,9750,9750,0
|
|
20240903,154400,1949472050,9750,9750,9750,9750,0
|
|
20240903,154300,1949472050,9750,9750,9750,9750,0
|
|
20240903,154200,1949472050,9750,9750,9750,9750,0
|
|
20240903,154100,1949472050,9750,9750,9750,9750,0
|
|
20240903,154000,1949472050,9750,9750,9750,9750,0
|
|
20240903,153900,1949472050,9750,9750,9750,9750,0
|
|
20240903,153800,1949472050,9750,9750,9750,9750,0
|
|
20240903,153700,1949472050,9750,9750,9750,9750,0
|
|
20240903,153600,1949472050,9750,9750,9750,9750,0
|
|
20240903,153500,1949472050,9750,9750,9750,9750,0
|
|
20240903,153400,1949472050,9750,9750,9750,9750,0
|
|
20240903,153300,1949472050,9750,9750,9750,9750,0
|
|
20240903,153200,1949472050,9750,9750,9750,9750,0
|
|
20240903,153100,1949472050,9750,9750,9750,9750,0
|
|
20240903,153000,1949472050,9750,9750,9750,9750,4874
|
|
20240903,152900,1901950550,9750,9750,9750,9750,0
|
|
20240903,152800,1901950550,9750,9750,9750,9750,0
|
|
20240903,152700,1901950550,9750,9750,9750,9750,0
|
|
20240903,152600,1901950550,9750,9750,9750,9750,0
|
|
20240903,152500,1901950550,9750,9750,9750,9750,0
|
|
20240903,152400,1901950550,9750,9750,9750,9750,0
|
|
20240903,152300,1901950550,9750,9750,9750,9750,0
|
|
20240903,152200,1901950550,9750,9750,9750,9750,0
|
|
20240903,152100,1901950550,9750,9750,9750,9750,0
|
|
20240903,152000,1901950550,9750,9750,9750,9750,0
|
|
20240903,151900,1901950550,9750,9760,9770,9750,2572
|
|
20240903,151800,1876866540,9760,9780,9780,9760,2264
|
|
20240903,151700,1854750500,9780,9780,9790,9780,933
|
|
20240903,151600,1845625340,9790,9790,9790,9790,661
|
|
20240903,151500,1839154150,9780,9790,9790,9780,234
|
|
20240903,151400,1836864380,9790,9790,9790,9790,2237
|
|
20240903,151300,1814964150,9800,9800,9800,9800,316
|
|
20240903,151200,1811867350,9800,9800,9800,9800,17
|
|
20240903,151100,1811700750,9800,9810,9810,9800,23
|
|
20240903,151000,1811475340,9800,9790,9810,9790,6
|
|
20240903,150900,1811416530,9790,9800,9800,9790,95
|
|
20240903,150800,1810485570,9810,9810,9810,9810,0
|
|
20240903,150700,1810485570,9810,9790,9820,9790,195
|
|
20240903,150600,1808575630,9790,9790,9790,9780,447
|
|
20240903,150500,1804200500,9790,9790,9790,9790,0
|
|
20240903,150400,1804200500,9790,9780,9810,9780,265
|
|
20240903,150300,1801608410,9780,9790,9790,9780,477
|
|
20240903,150200,1796942390,9790,9780,9790,9780,155
|
|
20240903,150100,1795425590,9790,9790,9800,9780,124
|
|
20240903,150000,1794212120,9780,9780,9780,9780,4548
|
|
20240903,145900,1749732680,9780,9810,9810,9780,7995
|
|
20240903,145800,1671490610,9820,9820,9820,9820,0
|
|
20240903,145700,1671490610,9820,9810,9820,9810,157
|
|
20240903,145600,1669949930,9810,9810,9820,9800,136
|
|
20240903,145500,1668616150,9820,9820,9820,9810,1003
|
|
20240903,145400,1658772140,9810,9800,9810,9800,433
|
|
20240903,145300,1654526910,9800,9820,9820,9800,1966
|
|
20240903,145200,1635259170,9810,9820,9820,9810,137
|
|
20240903,145100,1633915190,9810,9810,9810,9810,49
|
|
20240903,145000,1633434500,9810,9810,9810,9810,201
|
|
20240903,144900,1631462690,9810,9810,9810,9810,203
|
|
20240903,144800,1629471260,9810,9820,9820,9810,514
|
|
20240903,144700,1624427980,9830,9820,9830,9820,353
|
|
20240903,144600,1620959410,9830,9830,9830,9830,567
|
|
20240903,144500,1615385800,9830,9830,9830,9830,439
|
|
20240903,144400,1611070430,9820,9820,9820,9820,2586
|
|
20240903,144300,1585675910,9810,9810,9820,9800,184
|
|
20240903,144200,1583869830,9810,9810,9810,9810,88
|
|
20240903,144100,1583006550,9810,9800,9810,9800,380
|
|
20240903,144000,1579282480,9800,9800,9800,9800,333
|
|
20240903,143900,1576019080,9790,9790,9790,9790,0
|
|
20240903,143800,1576019080,9790,9800,9810,9790,1282
|
|
20240903,143700,1563458510,9800,9800,9800,9800,330
|
|
20240903,143600,1560224510,9800,9800,9800,9800,150
|
|
20240903,143500,1558754510,9800,9800,9800,9800,100
|
|
20240903,143400,1557774510,9800,9820,9820,9800,238
|
|
20240903,143300,1555441300,9800,9810,9820,9800,30
|
|
20240903,143200,1555147040,9810,9800,9810,9790,992
|
|
20240903,143100,1545433120,9800,9800,9800,9800,674
|
|
20240903,143000,1538827920,9820,9810,9820,9800,760
|
|
20240903,142900,1531378330,9810,9810,9810,9810,53
|
|
20240903,142800,1530858400,9800,9800,9800,9800,0
|
|
20240903,142700,1530858400,9800,9800,9800,9800,5
|
|
20240903,142600,1530809400,9800,9810,9810,9800,35
|
|
20240903,142500,1530466150,9800,9800,9800,9800,10
|
|
20240903,142400,1530368150,9820,9800,9820,9800,686
|
|
20240903,142300,1523643350,9800,9800,9800,9800,173
|
|
20240903,142200,1521947950,9790,9800,9800,9790,201
|
|
20240903,142100,1519978160,9800,9800,9800,9800,5629
|
|
20240903,142000,1464813960,9800,9820,9820,9800,401
|
|
20240903,141900,1460877040,9820,9820,9820,9800,930
|
|
20240903,141800,1451752180,9810,9810,9810,9810,1
|
|
20240903,141700,1451742370,9820,9820,9820,9820,0
|
|
20240903,141600,1451742370,9820,9810,9820,9810,4019
|
|
20240903,141500,1412315790,9830,9830,9830,9830,4
|
|
20240903,141400,1412276470,9830,9830,9830,9820,351
|
|
20240903,141300,1408829580,9820,9820,9820,9820,656
|
|
20240903,141200,1402387660,9820,9820,9820,9810,410
|
|
20240903,141100,1398365450,9820,9820,9820,9820,106
|
|
20240903,141000,1397324530,9820,9820,9820,9820,40
|
|
20240903,140900,1396931730,9830,9830,9830,9830,15
|
|
20240903,140800,1396784280,9820,9820,9820,9820,48
|
|
20240903,140700,1396312920,9820,9820,9820,9820,119
|
|
20240903,140600,1395144340,9840,9840,9840,9840,11
|
|
20240903,140500,1395036100,9840,9840,9840,9840,3
|
|
20240903,140400,1395006580,9840,9840,9840,9840,0
|
|
20240903,140300,1395006580,9840,9840,9840,9840,34
|
|
20240903,140200,1394672020,9830,9820,9830,9820,89
|
|
20240903,140100,1393798000,9820,9820,9820,9820,0
|
|
20240903,140000,1393798000,9820,9820,9820,9820,6
|
|
20240903,135900,1393739080,9820,9820,9830,9820,704
|
|
20240903,135800,1386823120,9810,9810,9810,9810,30
|
|
20240903,135700,1386528820,9810,9820,9820,9810,867
|
|
20240903,135600,1378023350,9820,9820,9820,9820,15
|
|
20240903,135500,1377876050,9810,9810,9810,9810,32
|
|
20240903,135400,1377562130,9810,9810,9810,9810,0
|
|
20240903,135300,1377562130,9810,9810,9810,9810,0
|
|
20240903,135200,1377562130,9810,9810,9810,9810,38
|
|
20240903,135100,1377189350,9810,9810,9810,9810,15
|
|
20240903,135000,1377042200,9810,9810,9810,9810,0
|
|
20240903,134900,1377042200,9810,9810,9810,9810,256
|
|
20240903,134800,1374530840,9800,9800,9800,9800,0
|
|
20240903,134700,1374530840,9800,9800,9800,9800,265
|
|
20240903,134600,1371933840,9800,9800,9800,9800,11
|
|
20240903,134500,1371826040,9790,9790,9790,9790,6
|
|
20240903,134400,1371767300,9790,9800,9800,9790,1358
|
|
20240903,134300,1358472180,9790,9810,9810,9790,161
|
|
20240903,134200,1356895370,9810,9800,9810,9800,52
|
|
20240903,134100,1356385270,9800,9800,9810,9800,300
|
|
20240903,134000,1353444270,9800,9810,9810,9800,223
|
|
20240903,133900,1351258700,9800,9800,9800,9800,217
|
|
20240903,133800,1349132100,9810,9810,9810,9810,0
|
|
20240903,133700,1349132100,9810,9810,9810,9810,197
|
|
20240903,133600,1347199530,9810,9810,9810,9810,20
|
|
20240903,133500,1347003330,9810,9810,9810,9810,244
|
|
20240903,133400,1344609690,9810,9810,9810,9810,1
|
|
20240903,133300,1344599880,9790,9810,9810,9790,128
|
|
20240903,133200,1343346740,9790,9790,9790,9790,301
|
|
20240903,133100,1340399950,9800,9800,9800,9800,105
|
|
20240903,133000,1339370950,9800,9800,9800,9790,219
|
|
20240903,132900,1337224760,9800,9810,9810,9800,195
|
|
20240903,132800,1335312810,9810,9800,9810,9800,273
|
|
20240903,132700,1332636680,9790,9810,9810,9790,130
|
|
20240903,132600,1331362440,9810,9810,9810,9810,71
|
|
20240903,132500,1330665930,9810,9800,9810,9800,1557
|
|
20240903,132400,1315392260,9800,9810,9810,9800,51
|
|
20240903,132300,1314892450,9800,9810,9810,9800,199
|
|
20240903,132200,1312940520,9800,9800,9810,9800,732
|
|
20240903,132100,1305759920,9790,9800,9800,9790,1232
|
|
20240903,132000,1293696320,9790,9800,9800,9790,223
|
|
20240903,131900,1291513120,9800,9810,9810,9800,1283
|
|
20240903,131800,1278927200,9810,9810,9810,9790,748
|
|
20240903,131700,1271589350,9810,9790,9810,9790,55
|
|
20240903,131600,1271050800,9810,9810,9810,9810,39
|
|
20240903,131500,1270668210,9810,9810,9810,9780,1013
|
|
20240903,131400,1260760680,9810,9790,9810,9790,12581
|
|
20240903,131300,1137574430,9800,9800,9800,9800,6
|
|
20240903,131200,1137515630,9780,9790,9790,9780,782
|
|
20240903,131100,1129867150,9800,9790,9800,9790,104
|
|
20240903,131000,1128847990,9790,9800,9800,9790,464
|
|
20240903,130900,1124305250,9800,9790,9800,9790,322
|
|
20240903,130800,1121152770,9790,9790,9800,9790,190
|
|
20240903,130700,1119292570,9790,9790,9790,9790,200
|
|
20240903,130600,1117334570,9800,9800,9800,9800,13
|
|
20240903,130500,1117207170,9800,9800,9810,9790,325
|
|
20240903,130400,1114020510,9810,9810,9810,9810,22
|
|
20240903,130300,1113804690,9790,9810,9810,9790,309
|
|
20240903,130200,1110779260,9800,9800,9800,9800,11
|
|
20240903,130100,1110671460,9790,9810,9810,9790,51
|
|
20240903,130000,1110171170,9810,9810,9810,9790,1109
|
|
20240903,125900,1099314020,9790,9800,9800,9790,434
|
|
20240903,125800,1095065040,9800,9800,9800,9800,10
|
|
20240903,125700,1094967040,9800,9800,9800,9800,688
|
|
20240903,125600,1088224640,9810,9810,9810,9810,0
|
|
20240903,125500,1088224640,9810,9810,9810,9800,775
|
|
20240903,125400,1080629430,9820,9820,9820,9820,0
|
|
20240903,125300,1080629430,9820,9810,9820,9810,5
|
|
20240903,125200,1080580340,9820,9810,9820,9810,46
|
|
20240903,125100,1080128720,9810,9810,9810,9800,475
|
|
20240903,125000,1075472970,9810,9810,9810,9810,125
|
|
20240903,124900,1074246720,9800,9800,9800,9800,0
|
|
20240903,124800,1074246720,9800,9810,9810,9800,500
|
|
20240903,124700,1069345620,9820,9810,9820,9810,11
|
|
20240903,124600,1069237700,9810,9820,9820,9810,11
|
|
20240903,124500,1069129780,9820,9810,9820,9810,64
|
|
20240903,124400,1068501350,9800,9800,9800,9800,110
|
|
20240903,124300,1067423350,9810,9810,9810,9810,430
|
|
20240903,124200,1063205050,9820,9820,9820,9820,5
|
|
20240903,124100,1063155950,9820,9820,9820,9820,14
|
|
20240903,124000,1063018470,9820,9820,9820,9820,63
|
|
20240903,123900,1062399810,9820,9820,9820,9820,135
|
|
20240903,123800,1061074110,9820,9810,9820,9810,134
|
|
20240903,123700,1059759230,9810,9810,9810,9810,15
|
|
20240903,123600,1059612080,9810,9810,9810,9810,5
|
|
20240903,123500,1059563030,9810,9810,9810,9810,21
|
|
20240903,123400,1059357020,9820,9810,9820,9810,111
|
|
20240903,123300,1058268010,9810,9810,9810,9810,5
|
|
20240903,123200,1058218960,9810,9810,9810,9810,0
|
|
20240903,123100,1058218960,9810,9810,9810,9810,3
|
|
20240903,123000,1058189530,9810,9800,9810,9800,178
|
|
20240903,122900,1056445110,9800,9810,9810,9800,15
|
|
20240903,122800,1056298060,9800,9810,9810,9800,200
|
|
20240903,122700,1054337560,9810,9810,9810,9810,0
|
|
20240903,122600,1054337560,9810,9810,9810,9810,71
|
|
20240903,122500,1053641050,9810,9810,9810,9800,355
|
|
20240903,122400,1050161500,9810,9810,9810,9810,102
|
|
20240903,122300,1049160880,9810,9810,9810,9810,212
|
|
20240903,122200,1047081160,9810,9820,9820,9800,1389
|
|
20240903,122100,1033464480,9810,9810,9810,9810,3
|
|
20240903,122000,1033435050,9820,9820,9820,9820,20
|
|
20240903,121900,1033238650,9820,9820,9820,9820,116
|
|
20240903,121800,1032099530,9820,9820,9820,9820,1
|
|
20240903,121700,1032089710,9820,9820,9820,9820,8
|
|
20240903,121600,1032011150,9810,9810,9810,9810,0
|
|
20240903,121500,1032011150,9810,9810,9810,9810,11
|
|
20240903,121400,1031903240,9820,9790,9820,9790,11
|
|
20240903,121300,1031795520,9790,9790,9790,9790,1932
|
|
20240903,121200,1012881240,9790,9780,9790,9780,1449
|
|
20240903,121100,998697200,9790,9800,9800,9790,885
|
|
20240903,121000,990031000,9800,9800,9810,9800,1052
|
|
20240903,120900,979721390,9800,9800,9800,9790,337
|
|
20240903,120800,976419140,9800,9800,9800,9800,71
|
|
20240903,120700,975723340,9800,9810,9810,9800,1212
|
|
20240903,120600,963842520,9820,9820,9820,9820,74
|
|
20240903,120500,963115840,9820,9820,9830,9820,185
|
|
20240903,120400,961298640,9820,9810,9820,9810,19
|
|
20240903,120300,961112240,9810,9810,9810,9810,80
|
|
20240903,120200,960327440,9800,9810,9810,9800,1610
|
|
20240903,120100,944545440,9810,9810,9810,9810,351
|
|
20240903,120000,941102130,9810,9800,9810,9800,443
|
|
20240903,115900,936757300,9800,9820,9820,9800,4662
|
|
20240903,115800,891012000,9830,9830,9830,9830,9
|
|
20240903,115700,890923530,9830,9830,9830,9820,322
|
|
20240903,115600,887759280,9830,9820,9830,9820,198
|
|
20240903,115500,885814820,9830,9830,9830,9830,1367
|
|
20240903,115400,872377210,9840,9840,9840,9840,125
|
|
20240903,115300,871147210,9840,9840,9840,9840,10
|
|
20240903,115200,871048810,9840,9840,9840,9840,823
|
|
20240903,115100,862950490,9850,9850,9850,9850,10
|
|
20240903,115000,862851990,9840,9840,9840,9840,50
|
|
20240903,114900,862359990,9850,9850,9850,9850,484
|
|
20240903,114800,857592590,9850,9850,9850,9850,1127
|
|
20240903,114700,846491640,9860,9860,9860,9860,205
|
|
20240903,114600,844470340,9860,9870,9870,9860,108
|
|
20240903,114500,843405430,9860,9860,9860,9860,1080
|
|
20240903,114400,832756630,9860,9860,9860,9850,150
|
|
20240903,114300,831279000,9860,9860,9860,9860,61
|
|
20240903,114200,830677540,9860,9860,9860,9860,1
|
|
20240903,114100,830667680,9860,9870,9870,9850,1041
|
|
20240903,114000,820397990,9880,9880,9880,9880,1710
|
|
20240903,113900,803503190,9890,9890,9890,9890,0
|
|
20240903,113800,803503190,9890,9890,9890,9880,2401
|
|
20240903,113700,779759300,9900,9900,9900,9890,1016
|
|
20240903,113600,769702460,9900,9900,9900,9900,1
|
|
20240903,113500,769692560,9900,9900,9900,9900,0
|
|
20240903,113400,769692560,9900,9900,9900,9900,644
|
|
20240903,113300,763316960,9900,9900,9900,9900,50
|
|
20240903,113200,762821960,9900,9900,9900,9900,5
|
|
20240903,113100,762772460,9900,9900,9900,9900,0
|
|
20240903,113000,762772460,9900,9900,9900,9900,500
|
|
20240903,112900,757822460,9900,9900,9900,9900,219
|
|
20240903,112800,755654360,9900,9900,9900,9900,12
|
|
20240903,112700,755535560,9900,9900,9900,9900,0
|
|
20240903,112600,755535560,9900,9900,9900,9900,678
|
|
20240903,112500,748823360,9900,9900,9900,9900,20
|
|
20240903,112400,748625360,9900,9900,9900,9900,155
|
|
20240903,112300,747090860,9900,9900,9900,9900,62
|
|
20240903,112200,746477060,9900,9910,9910,9900,84
|
|
20240903,112100,745645450,9900,9900,9900,9900,0
|
|
20240903,112000,745645450,9900,9900,9900,9900,1
|
|
20240903,111900,745635550,9900,9900,9900,9900,62
|
|
20240903,111800,745021750,9900,9900,9900,9900,152
|
|
20240903,111700,743516950,9920,9900,9920,9900,376
|
|
20240903,111600,739787650,9920,9920,9920,9920,0
|
|
20240903,111500,739787650,9920,9900,9920,9900,30
|
|
20240903,111400,739490450,9890,9890,9890,9890,236
|
|
20240903,111300,737156410,9900,9900,9900,9900,350
|
|
20240903,111200,733691410,9900,9900,9900,9900,350
|
|
20240903,111100,730226410,9900,9900,9910,9900,2268
|
|
20240903,111000,707768030,9900,9900,9910,9900,370
|
|
20240903,110900,704104570,9900,9900,9900,9900,341
|
|
20240903,110800,700728670,9910,9910,9910,9910,40
|
|
20240903,110700,700332270,9930,9930,9930,9930,11
|
|
20240903,110600,700223040,9930,9930,9930,9900,260
|
|
20240903,110500,697641510,9900,9900,9900,9900,500
|
|
20240903,110400,692691510,9900,9900,9900,9900,13
|
|
20240903,110300,692562810,9900,9900,9900,9900,4
|
|
20240903,110200,692523210,9900,9900,9900,9900,501
|
|
20240903,110100,687563310,9900,9900,9900,9900,500
|
|
20240903,110000,682613310,9930,9930,9930,9930,182
|
|
20240903,105900,680806050,9930,9890,9930,9890,11
|
|
20240903,105800,680697220,9890,9890,9900,9890,3485
|
|
20240903,105700,646215720,9880,9880,9880,9880,0
|
|
20240903,105600,646215720,9880,9890,9890,9880,65
|
|
20240903,105500,645573070,9890,9890,9890,9890,100
|
|
20240903,105400,644584070,9880,9880,9880,9880,1
|
|
20240903,105300,644574190,9900,9900,9900,9900,30
|
|
20240903,105200,644277190,9900,9880,9900,9880,263
|
|
20240903,105100,641674350,9880,9890,9890,9880,1332
|
|
20240903,105000,628501770,9890,9890,9890,9890,161
|
|
20240903,104900,626909480,9880,9880,9880,9880,390
|
|
20240903,104800,623056280,9860,9860,9860,9860,324
|
|
20240903,104700,619861640,9860,9880,9880,9860,234
|
|
20240903,104600,617554200,9880,9880,9880,9880,10
|
|
20240903,104500,617455400,9880,9870,9880,9870,826
|
|
20240903,104400,609298910,9870,9870,9870,9860,360
|
|
20240903,104300,605748710,9860,9860,9860,9860,60
|
|
20240903,104200,605157110,9870,9870,9870,9870,1
|
|
20240903,104100,605147240,9870,9870,9870,9870,2000
|
|
20240903,104000,585407240,9870,9870,9870,9870,6
|
|
20240903,103900,585348020,9870,9870,9870,9870,1
|
|
20240903,103800,585338150,9870,9830,9880,9820,804
|
|
20240903,103700,577439560,9880,9880,9880,9880,22
|
|
20240903,103600,577222200,9870,9870,9870,9820,2497
|
|
20240903,103500,552638130,9870,9870,9870,9870,111
|
|
20240903,103400,551542560,9870,9870,9870,9870,251
|
|
20240903,103300,549065190,9870,9870,9870,9870,269
|
|
20240903,103200,546410160,9870,9870,9870,9870,0
|
|
20240903,103100,546410160,9870,9870,9870,9870,201
|
|
20240903,103000,544426290,9870,9890,9890,9870,1504
|
|
20240903,102900,529572760,9880,9880,9880,9880,0
|
|
20240903,102800,529572760,9880,9900,9900,9880,3775
|
|
20240903,102700,492243380,9930,9930,9930,9900,203
|
|
20240903,102600,490230590,9930,9920,9930,9920,25
|
|
20240903,102500,489982580,9900,9910,9910,9900,41
|
|
20240903,102400,489576410,9910,9910,9910,9910,106
|
|
20240903,102300,488525950,9910,9900,9910,9900,309
|
|
20240903,102200,485466160,9910,9910,9910,9910,150
|
|
20240903,102100,483979660,9910,9900,9910,9900,126
|
|
20240903,102000,482732180,9900,9900,9900,9900,499
|
|
20240903,101900,477792080,9900,9900,9900,9900,1
|
|
20240903,101800,477782180,9910,9920,9920,9910,559
|
|
20240903,101700,472241490,9920,9910,9920,9910,761
|
|
20240903,101600,464693820,9900,9910,9910,9900,309
|
|
20240903,101500,461631950,9910,9910,9910,9910,15
|
|
20240903,101400,461483300,9910,9910,9910,9910,5
|
|
20240903,101300,461433750,9910,9910,9910,9910,194
|
|
20240903,101200,459511210,9900,9900,9900,9900,205
|
|
20240903,101100,457481710,9900,9900,9910,9900,373
|
|
20240903,101000,453785350,9890,9890,9890,9890,150
|
|
20240903,100900,452301850,9910,9910,9910,9910,0
|
|
20240903,100800,452301850,9910,9910,9910,9910,0
|
|
20240903,100700,452301850,9910,9890,9910,9880,1100
|
|
20240903,100600,441429540,9900,9900,9900,9900,335
|
|
20240903,100500,438113040,9880,9900,9900,9880,250
|
|
20240903,100400,435638980,9900,9890,9900,9890,221
|
|
20240903,100300,433451100,9880,9880,9880,9880,67
|
|
20240903,100200,432789140,9880,9890,9900,9880,6
|
|
20240903,100100,432729830,9880,9880,9880,9880,50
|
|
20240903,100000,432235830,9880,9890,9890,9880,267
|
|
20240903,095900,429597200,9890,9890,9890,9890,20
|
|
20240903,095800,429399400,9890,9890,9890,9890,100
|
|
20240903,095700,428410400,9890,9900,9900,9890,90
|
|
20240903,095600,427519500,9860,9900,9900,9860,123
|
|
20240903,095500,426304680,9900,9850,9900,9850,202
|
|
20240903,095400,424314930,9850,9830,9860,9810,1552
|
|
20240903,095300,409077170,9830,9870,9870,9830,1755
|
|
20240903,095200,391797360,9870,9870,9870,9860,701
|
|
20240903,095100,384882230,9870,9870,9870,9870,1
|
|
20240903,095000,384872360,9870,9920,9920,9870,2099
|
|
20240903,094900,364146970,9880,9880,9920,9880,192
|
|
20240903,094800,362249660,9870,9890,9890,9870,1551
|
|
20240903,094700,346938640,9890,9940,9940,9890,1909
|
|
20240903,094600,328023780,9940,9940,9940,9920,214
|
|
20240903,094500,325898620,9910,9910,9910,9910,100
|
|
20240903,094400,324907620,9920,9920,9920,9920,5
|
|
20240903,094300,324858020,9940,9930,9940,9920,1451
|
|
20240903,094200,310441830,9940,9940,9940,9940,280
|
|
20240903,094100,307658630,9910,9930,9940,9910,81
|
|
20240903,094000,306854730,9940,9940,9940,9930,29
|
|
20240903,093900,306566620,9940,9930,9940,9930,129
|
|
20240903,093800,305285110,9930,9920,9930,9920,1802
|
|
20240903,093700,287396250,9910,9900,9910,9900,302
|
|
20240903,093600,284406430,9910,9910,9910,9890,1095
|
|
20240903,093500,273555980,9910,9900,9910,9900,728
|
|
20240903,093400,266345780,9890,9890,9890,9890,770
|
|
20240903,093300,258730480,9900,9890,9900,9890,41
|
|
20240903,093200,258324980,9890,9860,9890,9860,324
|
|
20240903,093100,255124310,9860,9860,9860,9860,3791
|
|
20240903,093000,217745050,9860,9880,9880,9860,90
|
|
20240903,092900,216856280,9900,9900,9900,9900,201
|
|
20240903,092800,214866380,9850,9850,9850,9850,0
|
|
20240903,092700,214866380,9850,9860,9860,9850,1156
|
|
20240903,092600,203469090,9860,9910,9910,9860,371
|
|
20240903,092500,199806700,9870,9870,9870,9860,81
|
|
20240903,092400,199007730,9870,9870,9870,9870,1067
|
|
20240903,092300,188476440,9870,9880,9880,9870,330
|
|
20240903,092200,185218540,9880,9890,9890,9870,440
|
|
20240903,092100,180871400,9890,9900,9900,9890,564
|
|
20240903,092000,175291400,9900,9910,9920,9900,632
|
|
20240903,091900,169030880,9900,9910,9910,9900,97
|
|
20240903,091800,168070480,9910,9930,9930,9910,197
|
|
20240903,091700,166115930,9930,9920,9930,9920,508
|
|
20240903,091600,161075540,9910,9900,9910,9900,222
|
|
20240903,091500,158876960,9900,9920,9930,9900,507
|
|
20240903,091400,153848730,9910,9950,9960,9900,1039
|
|
20240903,091300,143552480,9970,9950,9970,9900,1800
|
|
20240903,091200,125662160,9950,9910,9950,9900,810
|
|
20240903,091100,117638760,9910,9920,9950,9910,1071
|
|
20240903,091000,107014500,9950,9920,9950,9910,225
|
|
20240903,090900,104781360,9920,9910,9920,9910,858
|
|
20240903,090800,96277760,9910,9910,9920,9910,1389
|
|
20240903,090700,82511650,9910,9950,9970,9910,1563
|
|
20240903,090600,66991620,9970,9950,9980,9930,1019
|
|
20240903,090500,56836290,9940,9930,9940,9920,478
|
|
20240903,090400,52089090,9930,9960,9960,9930,2617
|
|
20240903,090300,26097760,9960,9950,9960,9950,30
|
|
20240903,090200,25799160,9950,9950,9950,9950,334
|
|
20240903,090100,22475860,9980,9980,9980,9950,512
|
|
20240903,090000,17367720,9980,9980,9980,9930,1741
|