591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,184800,3831307520,9810,9810,9810,9810,5345
|
|
20240905,184700,3831307520,9810,9810,9810,9810,0
|
|
20240905,184600,3831307520,9810,9810,9810,9810,0
|
|
20240905,184500,3831307520,9810,9810,9810,9810,0
|
|
20240905,184400,3831307520,9810,9810,9810,9810,0
|
|
20240905,184300,3831307520,9810,9810,9810,9810,0
|
|
20240905,184200,3831307520,9810,9810,9810,9810,0
|
|
20240905,184100,3831307520,9810,9810,9810,9810,0
|
|
20240905,184000,3831307520,9810,9810,9810,9810,0
|
|
20240905,183900,3831307520,9810,9810,9810,9810,0
|
|
20240905,183800,3831307520,9810,9810,9810,9810,0
|
|
20240905,183700,3831307520,9810,9810,9810,9810,0
|
|
20240905,183600,3831307520,9810,9810,9810,9810,0
|
|
20240905,183500,3831307520,9810,9810,9810,9810,0
|
|
20240905,183400,3831307520,9810,9810,9810,9810,0
|
|
20240905,183300,3831307520,9810,9810,9810,9810,0
|
|
20240905,183200,3831307520,9810,9810,9810,9810,0
|
|
20240905,183100,3831307520,9810,9810,9810,9810,0
|
|
20240905,183000,3831307520,9810,9810,9810,9810,0
|
|
20240905,182900,3831307520,9810,9810,9810,9810,0
|
|
20240905,182800,3831307520,9810,9810,9810,9810,0
|
|
20240905,182700,3831307520,9810,9810,9810,9810,0
|
|
20240905,182600,3831307520,9810,9810,9810,9810,0
|
|
20240905,182500,3831307520,9810,9810,9810,9810,0
|
|
20240905,182400,3831307520,9810,9810,9810,9810,0
|
|
20240905,182300,3831307520,9810,9810,9810,9810,0
|
|
20240905,182200,3831307520,9810,9810,9810,9810,0
|
|
20240905,182100,3831307520,9810,9810,9810,9810,0
|
|
20240905,182000,3831307520,9810,9810,9810,9810,0
|
|
20240905,181900,3831307520,9810,9810,9810,9810,0
|
|
20240905,181800,3831307520,9810,9810,9810,9810,5345
|
|
20240905,181700,3831307520,9810,9810,9810,9810,0
|
|
20240905,181600,3831307520,9810,9810,9810,9810,0
|
|
20240905,181500,3831307520,9810,9810,9810,9810,0
|
|
20240905,181400,3831307520,9810,9810,9810,9810,0
|
|
20240905,181300,3831307520,9810,9810,9810,9810,0
|
|
20240905,181200,3831307520,9810,9810,9810,9810,0
|
|
20240905,181100,3831307520,9810,9810,9810,9810,0
|
|
20240905,181000,3831307520,9810,9810,9810,9810,0
|
|
20240905,180900,3831307520,9810,9810,9810,9810,0
|
|
20240905,180800,3831307520,9810,9810,9810,9810,0
|
|
20240905,180700,3831307520,9810,9810,9810,9810,0
|
|
20240905,180600,3831307520,9810,9810,9810,9810,0
|
|
20240905,180500,3831307520,9810,9810,9810,9810,0
|
|
20240905,180400,3831307520,9810,9810,9810,9810,0
|
|
20240905,180300,3831307520,9810,9810,9810,9810,0
|
|
20240905,180200,3831307520,9810,9810,9810,9810,0
|
|
20240905,180100,3831307520,9810,9810,9810,9810,0
|
|
20240905,180000,3831307520,9810,9810,9810,9810,0
|
|
20240905,175900,3831307520,9810,9810,9810,9810,0
|
|
20240905,175800,3831307520,9810,9810,9810,9810,0
|
|
20240905,175700,3831307520,9810,9810,9810,9810,0
|
|
20240905,175600,3831307520,9810,9810,9810,9810,0
|
|
20240905,175500,3831307520,9810,9810,9810,9810,0
|
|
20240905,175400,3831307520,9810,9810,9810,9810,0
|
|
20240905,175300,3831307520,9810,9810,9810,9810,0
|
|
20240905,175200,3831307520,9810,9810,9810,9810,0
|
|
20240905,175100,3831307520,9810,9810,9810,9810,0
|
|
20240905,175000,3831307520,9810,9810,9810,9810,0
|
|
20240905,174900,3831307520,9810,9810,9810,9810,0
|
|
20240905,174800,3831307520,9810,9810,9810,9810,5345
|
|
20240905,174700,3831307520,9810,9810,9810,9810,0
|
|
20240905,174600,3831307520,9810,9810,9810,9810,0
|
|
20240905,174500,3831307520,9810,9810,9810,9810,0
|
|
20240905,174400,3831307520,9810,9810,9810,9810,0
|
|
20240905,174300,3831307520,9810,9810,9810,9810,0
|
|
20240905,174200,3831307520,9810,9810,9810,9810,0
|
|
20240905,174100,3831307520,9810,9810,9810,9810,0
|
|
20240905,174000,3831307520,9810,9810,9810,9810,0
|
|
20240905,173900,3831307520,9810,9810,9810,9810,0
|
|
20240905,173800,3831307520,9810,9810,9810,9810,0
|
|
20240905,173700,3831307520,9810,9810,9810,9810,0
|
|
20240905,173600,3831307520,9810,9810,9810,9810,0
|
|
20240905,173500,3831307520,9810,9810,9810,9810,0
|
|
20240905,173400,3831307520,9810,9810,9810,9810,0
|
|
20240905,173300,3831307520,9810,9810,9810,9810,0
|
|
20240905,173200,3831307520,9810,9810,9810,9810,0
|
|
20240905,173100,3831307520,9810,9810,9810,9810,0
|
|
20240905,173000,3831307520,9810,9810,9810,9810,0
|
|
20240905,172900,3831307520,9810,9810,9810,9810,0
|
|
20240905,172800,3831307520,9810,9810,9810,9810,0
|
|
20240905,172700,3831307520,9810,9810,9810,9810,0
|
|
20240905,172600,3831307520,9810,9810,9810,9810,0
|
|
20240905,172500,3831307520,9810,9810,9810,9810,0
|
|
20240905,172400,3831307520,9810,9810,9810,9810,0
|
|
20240905,172300,3831307520,9810,9810,9810,9810,0
|
|
20240905,172200,3831307520,9810,9810,9810,9810,0
|
|
20240905,172100,3831307520,9810,9810,9810,9810,0
|
|
20240905,172000,3831307520,9810,9810,9810,9810,0
|
|
20240905,171900,3831307520,9810,9810,9810,9810,0
|
|
20240905,171800,3831307520,9810,9810,9810,9810,5345
|
|
20240905,171700,3831307520,9810,9810,9810,9810,0
|
|
20240905,171600,3831307520,9810,9810,9810,9810,0
|
|
20240905,171500,3831307520,9810,9810,9810,9810,0
|
|
20240905,171400,3831307520,9810,9810,9810,9810,0
|
|
20240905,171300,3831307520,9810,9810,9810,9810,0
|
|
20240905,171200,3831307520,9810,9810,9810,9810,0
|
|
20240905,171100,3831307520,9810,9810,9810,9810,0
|
|
20240905,171000,3831307520,9810,9810,9810,9810,0
|
|
20240905,170900,3831307520,9810,9810,9810,9810,0
|
|
20240905,170800,3831307520,9810,9810,9810,9810,0
|
|
20240905,170700,3831307520,9810,9810,9810,9810,0
|
|
20240905,170600,3831307520,9810,9810,9810,9810,0
|
|
20240905,170500,3831307520,9810,9810,9810,9810,0
|
|
20240905,170400,3831307520,9810,9810,9810,9810,0
|
|
20240905,170300,3831307520,9810,9810,9810,9810,0
|
|
20240905,170200,3831307520,9810,9810,9810,9810,0
|
|
20240905,170100,3831307520,9810,9810,9810,9810,0
|
|
20240905,170000,3831307520,9810,9810,9810,9810,0
|
|
20240905,165900,3831307520,9810,9810,9810,9810,0
|
|
20240905,165800,3831307520,9810,9810,9810,9810,0
|
|
20240905,165700,3831307520,9810,9810,9810,9810,0
|
|
20240905,165600,3831307520,9810,9810,9810,9810,0
|
|
20240905,165500,3831307520,9810,9810,9810,9810,0
|
|
20240905,165400,3831307520,9810,9810,9810,9810,0
|
|
20240905,165300,3831307520,9810,9810,9810,9810,0
|
|
20240905,165200,3831307520,9810,9810,9810,9810,0
|
|
20240905,165100,3831307520,9810,9810,9810,9810,0
|
|
20240905,165000,3831307520,9810,9810,9810,9810,0
|
|
20240905,164900,3831307520,9810,9810,9810,9810,0
|
|
20240905,164800,3831307520,9810,9810,9810,9810,5345
|
|
20240905,164700,3831307520,9810,9810,9810,9810,0
|
|
20240905,164600,3831307520,9810,9810,9810,9810,0
|
|
20240905,164500,3831307520,9810,9810,9810,9810,0
|
|
20240905,164400,3831307520,9810,9810,9810,9810,0
|
|
20240905,164300,3831307520,9810,9810,9810,9810,0
|
|
20240905,164200,3831307520,9810,9810,9810,9810,0
|
|
20240905,164100,3831307520,9810,9810,9810,9810,0
|
|
20240905,164000,3831307520,9810,9810,9810,9810,0
|
|
20240905,163900,3831307520,9810,9810,9810,9810,0
|
|
20240905,163800,3831307520,9810,9810,9810,9810,0
|
|
20240905,163700,3831307520,9810,9810,9810,9810,0
|
|
20240905,163600,3831307520,9810,9810,9810,9810,0
|
|
20240905,163500,3831307520,9810,9810,9810,9810,0
|
|
20240905,163400,3831307520,9810,9810,9810,9810,0
|
|
20240905,163300,3831307520,9810,9810,9810,9810,0
|
|
20240905,163200,3831307520,9810,9810,9810,9810,0
|
|
20240905,163100,3831307520,9810,9810,9810,9810,0
|
|
20240905,163000,3831307520,9810,9810,9810,9810,0
|
|
20240905,162900,3831307520,9810,9810,9810,9810,0
|
|
20240905,162800,3831307520,9810,9810,9810,9810,0
|
|
20240905,162700,3831307520,9810,9810,9810,9810,0
|
|
20240905,162600,3831307520,9810,9810,9810,9810,0
|
|
20240905,162500,3831307520,9810,9810,9810,9810,0
|
|
20240905,162400,3831307520,9810,9810,9810,9810,0
|
|
20240905,162300,3831307520,9810,9810,9810,9810,0
|
|
20240905,162200,3831307520,9810,9810,9810,9810,0
|
|
20240905,162100,3831307520,9810,9810,9810,9810,0
|
|
20240905,162000,3831307520,9810,9810,9810,9810,0
|
|
20240905,161900,3831307520,9810,9810,9810,9810,0
|
|
20240905,161800,3831307520,9810,9810,9810,9810,5345
|
|
20240905,161700,3831307520,9810,9810,9810,9810,0
|
|
20240905,161600,3831307520,9810,9810,9810,9810,0
|
|
20240905,161500,3831307520,9810,9810,9810,9810,0
|
|
20240905,161400,3831307520,9810,9810,9810,9810,0
|
|
20240905,161300,3831307520,9810,9810,9810,9810,0
|
|
20240905,161200,3831307520,9810,9810,9810,9810,0
|
|
20240905,161100,3831307520,9810,9810,9810,9810,0
|
|
20240905,161000,3831307520,9810,9810,9810,9810,0
|
|
20240905,160900,3831307520,9810,9810,9810,9810,0
|
|
20240905,160800,3831307520,9810,9810,9810,9810,0
|
|
20240905,160700,3831307520,9810,9810,9810,9810,0
|
|
20240905,160600,3831307520,9810,9810,9810,9810,0
|
|
20240905,160500,3831307520,9810,9810,9810,9810,0
|
|
20240905,160400,3831307520,9810,9810,9810,9810,0
|
|
20240905,160300,3831307520,9810,9810,9810,9810,0
|
|
20240905,160200,3831307520,9810,9810,9810,9810,0
|
|
20240905,160100,3831307520,9810,9810,9810,9810,0
|
|
20240905,160000,3831307520,9810,9810,9810,9810,0
|
|
20240905,155900,3831307520,9810,9810,9810,9810,0
|
|
20240905,155800,3831307520,9810,9810,9810,9810,0
|
|
20240905,155700,3831307520,9810,9810,9810,9810,0
|
|
20240905,155600,3831307520,9810,9810,9810,9810,0
|
|
20240905,155500,3831307520,9810,9810,9810,9810,0
|
|
20240905,155400,3831307520,9810,9810,9810,9810,0
|
|
20240905,155300,3831307520,9810,9810,9810,9810,0
|
|
20240905,155200,3831307520,9810,9810,9810,9810,0
|
|
20240905,155100,3831307520,9810,9810,9810,9810,0
|
|
20240905,155000,3831307520,9810,9810,9810,9810,0
|
|
20240905,154900,3831307520,9810,9810,9810,9810,0
|
|
20240905,154800,3831307520,9810,9810,9810,9810,5345
|
|
20240905,154700,3831307520,9810,9810,9810,9810,0
|
|
20240905,154600,3831307520,9810,9810,9810,9810,0
|
|
20240905,154500,3831307520,9810,9810,9810,9810,0
|
|
20240905,154400,3831307520,9810,9810,9810,9810,0
|
|
20240905,154300,3831307520,9810,9810,9810,9810,0
|
|
20240905,154200,3831307520,9810,9810,9810,9810,0
|
|
20240905,154100,3831307520,9810,9810,9810,9810,0
|
|
20240905,154000,3831307520,9810,9810,9810,9810,0
|
|
20240905,153900,3831307520,9810,9810,9810,9810,0
|
|
20240905,153800,3831307520,9810,9810,9810,9810,0
|
|
20240905,153700,3831307520,9810,9810,9810,9810,0
|
|
20240905,153600,3831307520,9810,9810,9810,9810,0
|
|
20240905,153500,3831307520,9810,9810,9810,9810,0
|
|
20240905,153400,3831307520,9810,9810,9810,9810,0
|
|
20240905,153300,3831307520,9810,9810,9810,9810,0
|
|
20240905,153200,3831307520,9810,9810,9810,9810,0
|
|
20240905,153100,3831307520,9810,9810,9810,9810,0
|
|
20240905,153000,3831307520,9810,9810,9810,9810,5345
|
|
20240905,152900,3778873070,9800,9800,9800,9800,0
|
|
20240905,152800,3778873070,9800,9800,9800,9800,0
|
|
20240905,152700,3778873070,9800,9800,9800,9800,0
|
|
20240905,152600,3778873070,9800,9800,9800,9800,0
|
|
20240905,152500,3778873070,9800,9800,9800,9800,0
|
|
20240905,152400,3778873070,9800,9800,9800,9800,0
|
|
20240905,152300,3778873070,9800,9800,9800,9800,0
|
|
20240905,152200,3778873070,9800,9800,9800,9800,0
|
|
20240905,152100,3778873070,9800,9800,9800,9800,0
|
|
20240905,152000,3778873070,9800,9800,9800,9800,0
|
|
20240905,151900,3778873070,9800,9810,9820,9800,962
|
|
20240905,151800,3769436440,9820,9820,9820,9800,415
|
|
20240905,151700,3765363230,9810,9820,9820,9810,1235
|
|
20240905,151600,3753236880,9800,9810,9830,9800,1623
|
|
20240905,151500,3737320810,9810,9810,9810,9800,348
|
|
20240905,151400,3733906960,9810,9810,9830,9810,297
|
|
20240905,151300,3730989770,9800,9820,9830,9800,358
|
|
20240905,151200,3727474360,9810,9820,9830,9810,331
|
|
20240905,151100,3724221430,9820,9820,9820,9810,584
|
|
20240905,151000,3718487280,9830,9820,9830,9820,77
|
|
20240905,150900,3717731060,9820,9820,9830,9820,1244
|
|
20240905,150800,3705504680,9820,9810,9820,9810,957
|
|
20240905,150700,3696110170,9810,9800,9810,9800,5
|
|
20240905,150600,3696061130,9810,9810,9810,9800,670
|
|
20240905,150500,3689492840,9810,9810,9810,9800,409
|
|
20240905,150400,3685481920,9800,9800,9800,9800,0
|
|
20240905,150300,3685481920,9800,9780,9810,9780,779
|
|
20240905,150200,3677842740,9790,9790,9800,9780,578
|
|
20240905,150100,3672183980,9780,9790,9790,9780,71
|
|
20240905,150000,3671489590,9780,9790,9790,9780,144
|
|
20240905,145900,3670079840,9770,9800,9800,9770,111
|
|
20240905,145800,3668995340,9770,9780,9780,9770,123
|
|
20240905,145700,3667793620,9810,9830,9830,9790,966
|
|
20240905,145600,3658331850,9830,9810,9830,9810,97
|
|
20240905,145500,3657380190,9830,9800,9830,9800,183
|
|
20240905,145400,3655584420,9830,9810,9830,9800,1048
|
|
20240905,145300,3645304890,9810,9780,9810,9770,978
|
|
20240905,145200,3635739420,9810,9780,9810,9780,337
|
|
20240905,145100,3632443530,9780,9800,9800,9780,251
|
|
20240905,145000,3629988540,9800,9790,9800,9790,305
|
|
20240905,144900,3627000910,9800,9780,9800,9780,190
|
|
20240905,144800,3625140310,9800,9800,9800,9780,335
|
|
20240905,144700,3621857330,9790,9800,9800,9780,153
|
|
20240905,144600,3620359300,9770,9790,9810,9770,365
|
|
20240905,144500,3616786480,9810,9820,9820,9810,143
|
|
20240905,144400,3615383590,9810,9780,9810,9780,898
|
|
20240905,144300,3606597100,9780,9790,9790,9780,1237
|
|
20240905,144200,3594492230,9820,9810,9820,9800,248
|
|
20240905,144100,3592060380,9810,9820,9820,9810,6
|
|
20240905,144000,3592001510,9800,9830,9830,9800,919
|
|
20240905,143900,3582994280,9830,9800,9830,9800,3385
|
|
20240905,143800,3549809000,9800,9800,9800,9800,120
|
|
20240905,143700,3548633000,9800,9780,9800,9780,947
|
|
20240905,143600,3539363860,9790,9790,9790,9790,0
|
|
20240905,143500,3539363860,9790,9790,9790,9780,510
|
|
20240905,143400,3534371260,9780,9780,9780,9780,971
|
|
20240905,143300,3524874880,9780,9770,9780,9770,137
|
|
20240905,143200,3523536380,9780,9780,9780,9780,2
|
|
20240905,143100,3523516820,9770,9760,9780,9760,592
|
|
20240905,143000,3517733310,9770,9760,9770,9740,2083
|
|
20240905,142900,3497440110,9760,9750,9760,9750,209
|
|
20240905,142800,3495401240,9760,9760,9760,9760,0
|
|
20240905,142700,3495401240,9760,9750,9760,9730,417
|
|
20240905,142600,3491335160,9750,9750,9750,9750,10
|
|
20240905,142500,3491237660,9730,9740,9740,9730,3045
|
|
20240905,142400,3461608530,9760,9760,9760,9760,1
|
|
20240905,142300,3461598770,9760,9760,9760,9760,0
|
|
20240905,142200,3461598770,9760,9750,9760,9740,392
|
|
20240905,142100,3457779180,9760,9750,9760,9750,93
|
|
20240905,142000,3456872420,9750,9760,9760,9750,191
|
|
20240905,141900,3455009660,9760,9750,9760,9740,31
|
|
20240905,141800,3454707250,9760,9760,9760,9760,58
|
|
20240905,141700,3454141170,9770,9760,9770,9760,1231
|
|
20240905,141600,3442126600,9770,9770,9770,9770,160
|
|
20240905,141500,3440563400,9770,9760,9770,9760,392
|
|
20240905,141400,3436737460,9760,9710,9770,9710,2695
|
|
20240905,141300,3410450120,9750,9710,9750,9710,13
|
|
20240905,141200,3410323770,9750,9760,9760,9750,840
|
|
20240905,141100,3402127080,9760,9740,9760,9740,1269
|
|
20240905,141000,3389759380,9740,9750,9750,9740,249
|
|
20240905,140900,3387332770,9750,9750,9750,9750,0
|
|
20240905,140800,3387332770,9750,9670,9760,9670,1536
|
|
20240905,140700,3372398330,9670,9670,9670,9670,222
|
|
20240905,140600,3370251590,9670,9680,9680,9670,1271
|
|
20240905,140500,3357958310,9670,9710,9750,9670,2080
|
|
20240905,140400,3337785490,9720,9730,9750,9720,1216
|
|
20240905,140300,3325965770,9720,9750,9750,9720,243
|
|
20240905,140200,3323599730,9760,9760,9760,9760,2
|
|
20240905,140100,3323580210,9750,9750,9750,9730,548
|
|
20240905,140000,3318238650,9760,9750,9760,9750,136
|
|
20240905,135900,3316912640,9760,9750,9760,9750,3
|
|
20240905,135800,3316883380,9740,9740,9740,9740,54
|
|
20240905,135700,3316357420,9760,9760,9760,9760,0
|
|
20240905,135600,3316357420,9760,9770,9770,9710,383
|
|
20240905,135500,3312623820,9720,9720,9720,9720,830
|
|
20240905,135400,3304556220,9720,9770,9770,9720,11
|
|
20240905,135300,3304449250,9770,9760,9770,9760,56
|
|
20240905,135200,3303902680,9770,9770,9770,9770,599
|
|
20240905,135100,3298050450,9780,9770,9780,9770,55
|
|
20240905,135000,3297513080,9770,9730,9770,9720,1837
|
|
20240905,134900,3279611070,9720,9730,9730,9720,275
|
|
20240905,134800,3276938050,9730,9720,9730,9720,157
|
|
20240905,134700,3275412000,9720,9710,9720,9710,485
|
|
20240905,134600,3270698340,9710,9710,9710,9710,135
|
|
20240905,134500,3269387490,9690,9720,9720,9690,1313
|
|
20240905,134400,3256661120,9720,9730,9730,9720,4
|
|
20240905,134300,3256622220,9740,9740,9740,9740,1
|
|
20240905,134200,3256612480,9700,9740,9740,9700,27
|
|
20240905,134100,3256350180,9740,9660,9740,9660,954
|
|
20240905,134000,3247110230,9680,9680,9680,9680,0
|
|
20240905,133900,3247110230,9680,9680,9680,9680,1536
|
|
20240905,133800,3232241750,9680,9650,9680,9650,1868
|
|
20240905,133700,3214197710,9660,9660,9660,9660,20
|
|
20240905,133600,3214004510,9650,9640,9650,9640,186
|
|
20240905,133500,3212210110,9660,9660,9660,9640,211
|
|
20240905,133400,3210171910,9640,9670,9680,9640,4663
|
|
20240905,133300,3165196360,9650,9690,9690,9650,328
|
|
20240905,133200,3162029470,9690,9690,9690,9690,137
|
|
20240905,133100,3160701940,9660,9700,9700,9660,480
|
|
20240905,133000,3156062680,9710,9710,9710,9710,1
|
|
20240905,132900,3156052970,9700,9700,9700,9700,1200
|
|
20240905,132800,3144412970,9710,9710,9710,9710,900
|
|
20240905,132700,3135673970,9750,9750,9750,9750,0
|
|
20240905,132600,3135673970,9750,9750,9750,9750,101
|
|
20240905,132500,3134689220,9700,9710,9710,9700,12
|
|
20240905,132400,3134572720,9730,9710,9730,9710,153
|
|
20240905,132300,3133087070,9710,9710,9710,9710,0
|
|
20240905,132200,3133087070,9710,9740,9740,9710,239
|
|
20240905,132100,3130762630,9750,9750,9750,9750,3
|
|
20240905,132000,3130733380,9750,9760,9760,9750,141
|
|
20240905,131900,3129357270,9770,9760,9770,9760,100
|
|
20240905,131800,3128381170,9760,9760,9760,9760,10
|
|
20240905,131700,3128283570,9760,9760,9760,9760,0
|
|
20240905,131600,3128283570,9760,9760,9760,9750,806
|
|
20240905,131500,3120417510,9760,9760,9760,9740,1788
|
|
20240905,131400,3102969040,9750,9730,9750,9730,402
|
|
20240905,131300,3099054360,9720,9740,9740,9720,271
|
|
20240905,131200,3096420170,9720,9700,9720,9700,1366
|
|
20240905,131100,3083153520,9710,9710,9720,9710,715
|
|
20240905,131000,3076209870,9710,9710,9710,9710,0
|
|
20240905,130900,3076209870,9710,9710,9710,9710,418
|
|
20240905,130800,3072151090,9700,9700,9700,9700,600
|
|
20240905,130700,3066331090,9710,9700,9710,9700,252
|
|
20240905,130600,3063886550,9700,9710,9710,9690,1136
|
|
20240905,130500,3052858010,9710,9710,9710,9690,163
|
|
20240905,130400,3051277760,9700,9710,9710,9700,351
|
|
20240905,130300,3047870890,9700,9670,9700,9660,671
|
|
20240905,130200,3041380830,9660,9720,9720,9660,1031
|
|
20240905,130100,3031418390,9720,9680,9720,9680,220
|
|
20240905,130000,3029288670,9680,9690,9690,9680,444
|
|
20240905,125900,3024986350,9660,9690,9690,9660,453
|
|
20240905,125800,3020609350,9660,9670,9670,9660,358
|
|
20240905,125700,3017149350,9690,9700,9700,9690,5
|
|
20240905,125600,3017100890,9700,9700,9700,9700,162
|
|
20240905,125500,3015529490,9660,9660,9660,9650,323
|
|
20240905,125400,3012411050,9660,9670,9670,9660,311
|
|
20240905,125300,3009404800,9670,9700,9700,9670,541
|
|
20240905,125200,3004173270,9700,9680,9700,9680,1035
|
|
20240905,125100,2994134410,9680,9680,9680,9670,14
|
|
20240905,125000,2993998950,9670,9700,9700,9670,105
|
|
20240905,124900,2992983530,9700,9680,9700,9680,1038
|
|
20240905,124800,2982935320,9710,9720,9720,9690,521
|
|
20240905,124700,2977884020,9710,9730,9730,9690,490
|
|
20240905,124600,2973128840,9720,9710,9720,9710,402
|
|
20240905,124500,2969223400,9710,9710,9710,9710,10
|
|
20240905,124400,2969126300,9710,9720,9720,9710,380
|
|
20240905,124300,2965434320,9680,9690,9710,9680,257
|
|
20240905,124200,2962941210,9690,9690,9690,9690,0
|
|
20240905,124100,2962941210,9690,9690,9690,9650,1138
|
|
20240905,124000,2951922390,9670,9670,9670,9670,166
|
|
20240905,123900,2950317170,9670,9670,9670,9670,153
|
|
20240905,123800,2948837660,9670,9700,9700,9650,523
|
|
20240905,123700,2943773860,9640,9650,9650,9640,1148
|
|
20240905,123600,2932696310,9670,9710,9710,9650,1080
|
|
20240905,123500,2922266430,9710,9680,9710,9680,264
|
|
20240905,123400,2919708730,9710,9710,9710,9710,0
|
|
20240905,123300,2919708730,9710,9710,9710,9710,94
|
|
20240905,123200,2918795990,9710,9710,9710,9710,16
|
|
20240905,123100,2918640630,9710,9690,9720,9680,135
|
|
20240905,123000,2917333560,9720,9720,9720,9720,0
|
|
20240905,122900,2917333560,9720,9720,9720,9720,0
|
|
20240905,122800,2917333560,9720,9720,9720,9720,5
|
|
20240905,122700,2917284960,9720,9690,9720,9670,1424
|
|
20240905,122600,2903498840,9720,9720,9720,9700,143
|
|
20240905,122500,2902109880,9720,9690,9720,9690,14
|
|
20240905,122400,2901974160,9690,9690,9690,9690,123
|
|
20240905,122300,2900782290,9690,9700,9700,9690,242
|
|
20240905,122200,2898437020,9690,9690,9690,9690,0
|
|
20240905,122100,2898437020,9690,9690,9690,9690,0
|
|
20240905,122000,2898437020,9690,9690,9690,9690,103
|
|
20240905,121900,2897438950,9740,9740,9740,9740,1
|
|
20240905,121800,2897429210,9740,9740,9740,9740,36
|
|
20240905,121700,2897078570,9750,9750,9750,9750,2
|
|
20240905,121600,2897059070,9690,9700,9710,9690,408
|
|
20240905,121500,2893105240,9710,9710,9710,9710,833
|
|
20240905,121400,2885016810,9710,9710,9710,9710,0
|
|
20240905,121300,2885016810,9710,9710,9710,9710,1
|
|
20240905,121200,2885007100,9720,9750,9750,9720,193
|
|
20240905,121100,2883131080,9750,9740,9760,9720,72
|
|
20240905,121000,2882429690,9760,9750,9760,9740,93
|
|
20240905,120900,2881523020,9750,9710,9750,9700,712
|
|
20240905,120800,2874611520,9710,9770,9770,9710,481
|
|
20240905,120700,2869925940,9770,9770,9770,9770,26
|
|
20240905,120600,2869671920,9770,9750,9770,9740,263
|
|
20240905,120500,2867107680,9770,9770,9770,9770,0
|
|
20240905,120400,2867107680,9770,9770,9770,9770,10
|
|
20240905,120300,2867009980,9770,9770,9770,9770,73
|
|
20240905,120200,2866296770,9770,9770,9770,9770,11
|
|
20240905,120100,2866189300,9770,9770,9770,9770,16
|
|
20240905,120000,2866032980,9760,9770,9770,9760,138
|
|
20240905,115900,2864686090,9770,9770,9770,9770,0
|
|
20240905,115800,2864686090,9770,9770,9770,9740,637
|
|
20240905,115700,2858463590,9770,9770,9770,9770,205
|
|
20240905,115600,2856460740,9770,9760,9770,9760,13
|
|
20240905,115500,2856333850,9760,9750,9770,9750,292
|
|
20240905,115400,2853483730,9770,9760,9770,9750,2234
|
|
20240905,115300,2831682090,9760,9790,9790,9760,293
|
|
20240905,115200,2828822380,9790,9760,9790,9740,1943
|
|
20240905,115100,2809859050,9760,9770,9790,9760,152
|
|
20240905,115000,2808373120,9780,9770,9780,9760,248
|
|
20240905,114900,2805947710,9770,9750,9780,9750,247
|
|
20240905,114800,2803536090,9750,9740,9750,9740,851
|
|
20240905,114700,2795245010,9740,9730,9750,9730,2547
|
|
20240905,114600,2770417010,9730,9730,9730,9730,100
|
|
20240905,114500,2769444010,9730,9740,9740,9730,10
|
|
20240905,114400,2769346620,9740,9740,9740,9740,0
|
|
20240905,114300,2769346620,9740,9740,9740,9740,20
|
|
20240905,114200,2769151820,9710,9740,9750,9710,683
|
|
20240905,114100,2762507360,9720,9740,9740,9720,379
|
|
20240905,114000,2758823310,9740,9740,9740,9730,378
|
|
20240905,113900,2755141830,9740,9740,9740,9740,70
|
|
20240905,113800,2754460030,9730,9730,9740,9730,1009
|
|
20240905,113700,2744642360,9730,9730,9730,9730,567
|
|
20240905,113600,2739125450,9730,9730,9730,9730,656
|
|
20240905,113500,2732742570,9730,9730,9730,9730,1
|
|
20240905,113400,2732732840,9730,9730,9730,9730,0
|
|
20240905,113300,2732732840,9730,9730,9730,9730,161
|
|
20240905,113200,2731166310,9730,9670,9730,9660,667
|
|
20240905,113100,2724713800,9660,9700,9700,9660,574
|
|
20240905,113000,2719156200,9660,9700,9700,9660,1148
|
|
20240905,112900,2708044090,9700,9690,9700,9650,1739
|
|
20240905,112800,2691214710,9650,9660,9690,9650,1327
|
|
20240905,112700,2678378960,9650,9720,9720,9650,4836
|
|
20240905,112600,2631518240,9720,9740,9750,9720,929
|
|
20240905,112500,2622476510,9770,9740,9770,9740,156
|
|
20240905,112400,2620956340,9760,9760,9760,9730,1033
|
|
20240905,112300,2610892870,9760,9750,9760,9750,451
|
|
20240905,112200,2606491410,9750,9750,9750,9750,1222
|
|
20240905,112100,2594576910,9750,9740,9760,9740,257
|
|
20240905,112000,2592072980,9760,9760,9760,9760,227
|
|
20240905,111900,2589857460,9740,9760,9760,9740,500
|
|
20240905,111800,2584983400,9750,9760,9760,9750,582
|
|
20240905,111700,2579304400,9760,9760,9790,9760,12
|
|
20240905,111600,2579187160,9790,9780,9790,9750,244
|
|
20240905,111500,2576800690,9780,9750,9780,9750,163
|
|
20240905,111400,2575211050,9750,9780,9780,9750,133
|
|
20240905,111300,2573912980,9780,9780,9780,9780,5
|
|
20240905,111200,2573864080,9740,9760,9760,9740,322
|
|
20240905,111100,2570724120,9760,9740,9760,9730,794
|
|
20240905,111000,2562990170,9740,9740,9750,9730,1536
|
|
20240905,110900,2548027290,9750,9760,9760,9750,1657
|
|
20240905,110800,2531870400,9760,9810,9810,9760,2534
|
|
20240905,110700,2507119060,9790,9790,9790,9790,58
|
|
20240905,110600,2506551240,9810,9810,9830,9780,2568
|
|
20240905,110500,2481380250,9800,9790,9830,9790,774
|
|
20240905,110400,2473784610,9790,9850,9850,9790,4748
|
|
20240905,110300,2427208250,9850,9820,9850,9820,6
|
|
20240905,110200,2427149300,9850,9840,9850,9840,184
|
|
20240905,110100,2425337340,9850,9830,9850,9810,665
|
|
20240905,110000,2418803660,9810,9790,9810,9790,714
|
|
20240905,105900,2411806490,9790,9800,9800,9790,70
|
|
20240905,105800,2411120990,9780,9780,9780,9780,0
|
|
20240905,105700,2411120990,9780,9790,9790,9780,627
|
|
20240905,105600,2404988190,9790,9790,9800,9790,141
|
|
20240905,105500,2403607790,9800,9780,9800,9780,160
|
|
20240905,105400,2402041150,9800,9800,9800,9780,68
|
|
20240905,105300,2401375030,9800,9800,9800,9800,0
|
|
20240905,105200,2401375030,9800,9800,9810,9780,4691
|
|
20240905,105100,2355405140,9800,9810,9810,9800,638
|
|
20240905,105000,2349146940,9810,9810,9810,9810,71
|
|
20240905,104900,2348450430,9810,9810,9810,9810,612
|
|
20240905,104800,2342446710,9810,9810,9810,9800,544
|
|
20240905,104700,2337114980,9810,9850,9850,9810,3043
|
|
20240905,104600,2307247290,9850,9860,9860,9840,190
|
|
20240905,104500,2305376010,9850,9840,9850,9840,759
|
|
20240905,104400,2297904420,9850,9860,9860,9850,542
|
|
20240905,104300,2292564240,9880,9860,9880,9850,2341
|
|
20240905,104200,2269500610,9890,9860,9900,9860,712
|
|
20240905,104100,2262464340,9860,9860,9860,9860,136
|
|
20240905,104000,2261123380,9850,9860,9870,9850,747
|
|
20240905,103900,2253757680,9880,9880,9880,9880,0
|
|
20240905,103800,2253757680,9880,9890,9890,9860,611
|
|
20240905,103700,2247725790,9900,9900,9900,9890,246
|
|
20240905,103600,2245290440,9900,9890,9900,9890,2016
|
|
20240905,103500,2225351720,9890,9870,9890,9860,3342
|
|
20240905,103400,2192330220,9870,9900,9920,9870,6127
|
|
20240905,103300,2131717290,9910,9930,9930,9910,2389
|
|
20240905,103200,2108028030,9930,9930,9930,9930,183
|
|
20240905,103100,2106210840,9940,9940,9940,9930,337
|
|
20240905,103000,2102861740,9940,9910,9940,9910,383
|
|
20240905,102900,2099060330,9910,9940,9940,9910,62
|
|
20240905,102800,2098445850,9910,9930,9930,9910,312
|
|
20240905,102700,2095350860,9940,9940,9940,9940,233
|
|
20240905,102600,2093034840,9920,9930,9940,9920,121
|
|
20240905,102500,2091834400,9920,9920,9920,9920,220
|
|
20240905,102400,2089652000,9900,9900,9900,9900,105
|
|
20240905,102300,2088612500,9900,9900,9910,9900,521
|
|
20240905,102200,2083454500,9900,9900,9900,9900,222
|
|
20240905,102100,2081256700,9900,9900,9900,9900,20
|
|
20240905,102000,2081058700,9890,9950,9950,9890,3056
|
|
20240905,101900,2050781910,9950,9930,9950,9920,893
|
|
20240905,101800,2041906050,9940,9950,9950,9940,271
|
|
20240905,101700,2039211320,9910,9910,9920,9910,94
|
|
20240905,101600,2038279280,9910,9970,9970,9910,382
|
|
20240905,101500,2034485330,9970,9910,9970,9900,1552
|
|
20240905,101400,2019090490,9910,9920,9920,9900,1459
|
|
20240905,101300,2004634290,9920,9920,9930,9900,1268
|
|
20240905,101200,1992057890,9920,9930,9930,9920,879
|
|
20240905,101100,1983332120,9930,9950,9950,9930,1502
|
|
20240905,101000,1968400800,9950,9950,9960,9950,3221
|
|
20240905,100900,1936342540,9950,9990,10000,9950,6370
|
|
20240905,100800,1872852080,10000,10010,10010,9990,2342
|
|
20240905,100700,1849434670,10020,10050,10050,10010,1587
|
|
20240905,100600,1833530680,10050,10060,10060,10050,96
|
|
20240905,100500,1832565660,10060,10050,10060,10050,63
|
|
20240905,100400,1831932230,10050,10050,10050,10050,100
|
|
20240905,100300,1830927230,10050,10070,10070,10040,172
|
|
20240905,100200,1829198680,10060,10070,10070,10060,334
|
|
20240905,100100,1825838140,10070,10070,10070,10070,2
|
|
20240905,100000,1825818000,10070,10040,10070,10040,1394
|
|
20240905,095900,1811792150,10070,10040,10070,10040,122
|
|
20240905,095800,1810566610,10070,10060,10070,10060,160
|
|
20240905,095700,1808956180,10030,10060,10060,10030,3049
|
|
20240905,095600,1778357920,10060,10120,10120,10060,2154
|
|
20240905,095500,1756654900,10090,10120,10120,10090,119
|
|
20240905,095400,1755454130,10120,10120,10120,10120,10
|
|
20240905,095300,1755352930,10110,10100,10110,10070,630
|
|
20240905,095200,1748989680,10100,10090,10120,10090,198
|
|
20240905,095100,1746990600,10120,10100,10120,10070,1798
|
|
20240905,095000,1728838360,10120,10110,10130,10090,1043
|
|
20240905,094900,1718300010,10120,10120,10120,10120,54
|
|
20240905,094800,1717753530,10140,10140,10140,10110,439
|
|
20240905,094700,1713312550,10150,10140,10150,10140,124
|
|
20240905,094600,1712055180,10150,10140,10150,10110,844
|
|
20240905,094500,1703497120,10140,10090,10140,10080,1804
|
|
20240905,094400,1685285390,10080,10090,10090,10080,167
|
|
20240905,094300,1683600470,10090,10070,10090,10060,141
|
|
20240905,094200,1682180950,10090,10090,10090,10070,165
|
|
20240905,094100,1680518700,10090,10080,10090,10070,258
|
|
20240905,094000,1677919380,10090,10080,10090,10080,21
|
|
20240905,093900,1677707690,10090,10080,10090,10080,39
|
|
20240905,093800,1677314490,10080,10040,10080,10040,799
|
|
20240905,093700,1669273290,10040,10050,10080,10040,1328
|
|
20240905,093600,1655932590,10050,10080,10080,10050,2959
|
|
20240905,093500,1626147930,10080,10110,10110,10080,1356
|
|
20240905,093400,1612462150,10110,10130,10130,10100,734
|
|
20240905,093300,1605043450,10150,10140,10150,10130,263
|
|
20240905,093200,1602377750,10150,10160,10160,10130,316
|
|
20240905,093100,1599176470,10150,10190,10190,10150,326
|
|
20240905,093000,1595865580,10190,10170,10200,10150,1921
|
|
20240905,092900,1576290820,10170,10110,10170,10080,8761
|
|
20240905,092800,1487506510,10100,10140,10140,10100,769
|
|
20240905,092700,1479719330,10140,10110,10150,10110,89
|
|
20240905,092600,1478817500,10110,10150,10170,10100,2644
|
|
20240905,092500,1451937860,10160,10130,10170,10070,5945
|
|
20240905,092400,1391781790,10130,10140,10140,10110,941
|
|
20240905,092300,1382264310,10110,10200,10200,10110,3755
|
|
20240905,092200,1344119370,10210,10210,10210,10180,5533
|
|
20240905,092100,1287663000,10200,10270,10270,10190,3505
|
|
20240905,092000,1251883930,10270,10370,10400,10220,15356
|
|
20240905,091900,1093772830,10400,10290,10400,10290,9763
|
|
20240905,091800,992843780,10300,10220,10300,10200,12344
|
|
20240905,091700,866275600,10230,10190,10240,10150,6153
|
|
20240905,091600,803509390,10190,10100,10200,10100,12497
|
|
20240905,091500,676571770,10100,10050,10100,10020,10868
|
|
20240905,091400,567044550,10020,10030,10090,10000,5726
|
|
20240905,091300,509476420,9970,9880,10050,9880,17798
|
|
20240905,091200,331649600,9880,9880,9920,9880,3497
|
|
20240905,091100,297003530,9880,9890,9890,9880,413
|
|
20240905,091000,292923080,9900,9910,9910,9900,606
|
|
20240905,090900,286922170,9910,9910,9910,9890,766
|
|
20240905,090800,279331290,9890,9870,9900,9870,1790
|
|
20240905,090700,261620740,9870,9830,9880,9810,3467
|
|
20240905,090600,227491460,9830,9840,9850,9830,894
|
|
20240905,090500,218696910,9840,9910,9910,9840,2946
|
|
20240905,090400,189652460,9910,9900,9910,9880,2424
|
|
20240905,090300,165668800,9900,9830,9920,9820,9427
|
|
20240905,090200,72574980,9820,9810,9830,9760,1052
|
|
20240905,090100,62264090,9810,9750,9820,9710,4153
|
|
20240905,090000,21659300,9730,9760,9780,9710,2190
|