591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,184800,2026634990,9830,9830,9830,9830,3181
|
|
20240909,184700,2026634990,9830,9830,9830,9830,0
|
|
20240909,184600,2026634990,9830,9830,9830,9830,0
|
|
20240909,184500,2026634990,9830,9830,9830,9830,0
|
|
20240909,184400,2026634990,9830,9830,9830,9830,0
|
|
20240909,184300,2026634990,9830,9830,9830,9830,0
|
|
20240909,184200,2026634990,9830,9830,9830,9830,0
|
|
20240909,184100,2026634990,9830,9830,9830,9830,0
|
|
20240909,184000,2026634990,9830,9830,9830,9830,0
|
|
20240909,183900,2026634990,9830,9830,9830,9830,0
|
|
20240909,183800,2026634990,9830,9830,9830,9830,0
|
|
20240909,183700,2026634990,9830,9830,9830,9830,0
|
|
20240909,183600,2026634990,9830,9830,9830,9830,0
|
|
20240909,183500,2026634990,9830,9830,9830,9830,0
|
|
20240909,183400,2026634990,9830,9830,9830,9830,0
|
|
20240909,183300,2026634990,9830,9830,9830,9830,0
|
|
20240909,183200,2026634990,9830,9830,9830,9830,0
|
|
20240909,183100,2026634990,9830,9830,9830,9830,0
|
|
20240909,183000,2026634990,9830,9830,9830,9830,0
|
|
20240909,182900,2026634990,9830,9830,9830,9830,0
|
|
20240909,182800,2026634990,9830,9830,9830,9830,0
|
|
20240909,182700,2026634990,9830,9830,9830,9830,0
|
|
20240909,182600,2026634990,9830,9830,9830,9830,0
|
|
20240909,182500,2026634990,9830,9830,9830,9830,0
|
|
20240909,182400,2026634990,9830,9830,9830,9830,0
|
|
20240909,182300,2026634990,9830,9830,9830,9830,0
|
|
20240909,182200,2026634990,9830,9830,9830,9830,0
|
|
20240909,182100,2026634990,9830,9830,9830,9830,0
|
|
20240909,182000,2026634990,9830,9830,9830,9830,0
|
|
20240909,181900,2026634990,9830,9830,9830,9830,0
|
|
20240909,181800,2026634990,9830,9830,9830,9830,3181
|
|
20240909,181700,2026634990,9830,9830,9830,9830,0
|
|
20240909,181600,2026634990,9830,9830,9830,9830,0
|
|
20240909,181500,2026634990,9830,9830,9830,9830,0
|
|
20240909,181400,2026634990,9830,9830,9830,9830,0
|
|
20240909,181300,2026634990,9830,9830,9830,9830,0
|
|
20240909,181200,2026634990,9830,9830,9830,9830,0
|
|
20240909,181100,2026634990,9830,9830,9830,9830,0
|
|
20240909,181000,2026634990,9830,9830,9830,9830,0
|
|
20240909,180900,2026634990,9830,9830,9830,9830,0
|
|
20240909,180800,2026634990,9830,9830,9830,9830,0
|
|
20240909,180700,2026634990,9830,9830,9830,9830,0
|
|
20240909,180600,2026634990,9830,9830,9830,9830,0
|
|
20240909,180500,2026634990,9830,9830,9830,9830,0
|
|
20240909,180400,2026634990,9830,9830,9830,9830,0
|
|
20240909,180300,2026634990,9830,9830,9830,9830,0
|
|
20240909,180200,2026634990,9830,9830,9830,9830,0
|
|
20240909,180100,2026634990,9830,9830,9830,9830,0
|
|
20240909,180000,2026634990,9830,9830,9830,9830,0
|
|
20240909,175900,2026634990,9830,9830,9830,9830,0
|
|
20240909,175800,2026634990,9830,9830,9830,9830,0
|
|
20240909,175700,2026634990,9830,9830,9830,9830,0
|
|
20240909,175600,2026634990,9830,9830,9830,9830,0
|
|
20240909,175500,2026634990,9830,9830,9830,9830,0
|
|
20240909,175400,2026634990,9830,9830,9830,9830,0
|
|
20240909,175300,2026634990,9830,9830,9830,9830,0
|
|
20240909,175200,2026634990,9830,9830,9830,9830,0
|
|
20240909,175100,2026634990,9830,9830,9830,9830,0
|
|
20240909,175000,2026634990,9830,9830,9830,9830,0
|
|
20240909,174900,2026634990,9830,9830,9830,9830,0
|
|
20240909,174800,2026634990,9830,9830,9830,9830,3181
|
|
20240909,174700,2026634990,9830,9830,9830,9830,0
|
|
20240909,174600,2026634990,9830,9830,9830,9830,0
|
|
20240909,174500,2026634990,9830,9830,9830,9830,0
|
|
20240909,174400,2026634990,9830,9830,9830,9830,0
|
|
20240909,174300,2026634990,9830,9830,9830,9830,0
|
|
20240909,174200,2026634990,9830,9830,9830,9830,0
|
|
20240909,174100,2026634990,9830,9830,9830,9830,0
|
|
20240909,174000,2026634990,9830,9830,9830,9830,0
|
|
20240909,173900,2026634990,9830,9830,9830,9830,0
|
|
20240909,173800,2026634990,9830,9830,9830,9830,0
|
|
20240909,173700,2026634990,9830,9830,9830,9830,0
|
|
20240909,173600,2026634990,9830,9830,9830,9830,0
|
|
20240909,173500,2026634990,9830,9830,9830,9830,0
|
|
20240909,173400,2026634990,9830,9830,9830,9830,0
|
|
20240909,173300,2026634990,9830,9830,9830,9830,0
|
|
20240909,173200,2026634990,9830,9830,9830,9830,0
|
|
20240909,173100,2026634990,9830,9830,9830,9830,0
|
|
20240909,173000,2026634990,9830,9830,9830,9830,0
|
|
20240909,172900,2026634990,9830,9830,9830,9830,0
|
|
20240909,172800,2026634990,9830,9830,9830,9830,0
|
|
20240909,172700,2026634990,9830,9830,9830,9830,0
|
|
20240909,172600,2026634990,9830,9830,9830,9830,0
|
|
20240909,172500,2026634990,9830,9830,9830,9830,0
|
|
20240909,172400,2026634990,9830,9830,9830,9830,0
|
|
20240909,172300,2026634990,9830,9830,9830,9830,0
|
|
20240909,172200,2026634990,9830,9830,9830,9830,0
|
|
20240909,172100,2026634990,9830,9830,9830,9830,0
|
|
20240909,172000,2026634990,9830,9830,9830,9830,0
|
|
20240909,171900,2026634990,9830,9830,9830,9830,0
|
|
20240909,171800,2026634990,9830,9830,9830,9830,3181
|
|
20240909,171700,2026634990,9830,9830,9830,9830,0
|
|
20240909,171600,2026634990,9830,9830,9830,9830,0
|
|
20240909,171500,2026634990,9830,9830,9830,9830,0
|
|
20240909,171400,2026634990,9830,9830,9830,9830,0
|
|
20240909,171300,2026634990,9830,9830,9830,9830,0
|
|
20240909,171200,2026634990,9830,9830,9830,9830,0
|
|
20240909,171100,2026634990,9830,9830,9830,9830,0
|
|
20240909,171000,2026634990,9830,9830,9830,9830,0
|
|
20240909,170900,2026634990,9830,9830,9830,9830,0
|
|
20240909,170800,2026634990,9830,9830,9830,9830,0
|
|
20240909,170700,2026634990,9830,9830,9830,9830,0
|
|
20240909,170600,2026634990,9830,9830,9830,9830,0
|
|
20240909,170500,2026634990,9830,9830,9830,9830,0
|
|
20240909,170400,2026634990,9830,9830,9830,9830,0
|
|
20240909,170300,2026634990,9830,9830,9830,9830,0
|
|
20240909,170200,2026634990,9830,9830,9830,9830,0
|
|
20240909,170100,2026634990,9830,9830,9830,9830,0
|
|
20240909,170000,2026634990,9830,9830,9830,9830,0
|
|
20240909,165900,2026634990,9830,9830,9830,9830,0
|
|
20240909,165800,2026634990,9830,9830,9830,9830,0
|
|
20240909,165700,2026634990,9830,9830,9830,9830,0
|
|
20240909,165600,2026634990,9830,9830,9830,9830,0
|
|
20240909,165500,2026634990,9830,9830,9830,9830,0
|
|
20240909,165400,2026634990,9830,9830,9830,9830,0
|
|
20240909,165300,2026634990,9830,9830,9830,9830,0
|
|
20240909,165200,2026634990,9830,9830,9830,9830,0
|
|
20240909,165100,2026634990,9830,9830,9830,9830,0
|
|
20240909,165000,2026634990,9830,9830,9830,9830,0
|
|
20240909,164900,2026634990,9830,9830,9830,9830,0
|
|
20240909,164800,2026634990,9830,9830,9830,9830,3181
|
|
20240909,164700,2026634990,9830,9830,9830,9830,0
|
|
20240909,164600,2026634990,9830,9830,9830,9830,0
|
|
20240909,164500,2026634990,9830,9830,9830,9830,0
|
|
20240909,164400,2026634990,9830,9830,9830,9830,0
|
|
20240909,164300,2026634990,9830,9830,9830,9830,0
|
|
20240909,164200,2026634990,9830,9830,9830,9830,0
|
|
20240909,164100,2026634990,9830,9830,9830,9830,0
|
|
20240909,164000,2026634990,9830,9830,9830,9830,0
|
|
20240909,163900,2026634990,9830,9830,9830,9830,0
|
|
20240909,163800,2026634990,9830,9830,9830,9830,0
|
|
20240909,163700,2026634990,9830,9830,9830,9830,0
|
|
20240909,163600,2026634990,9830,9830,9830,9830,0
|
|
20240909,163500,2026634990,9830,9830,9830,9830,0
|
|
20240909,163400,2026634990,9830,9830,9830,9830,0
|
|
20240909,163300,2026634990,9830,9830,9830,9830,0
|
|
20240909,163200,2026634990,9830,9830,9830,9830,0
|
|
20240909,163100,2026634990,9830,9830,9830,9830,0
|
|
20240909,163000,2026634990,9830,9830,9830,9830,0
|
|
20240909,162900,2026634990,9830,9830,9830,9830,0
|
|
20240909,162800,2026634990,9830,9830,9830,9830,0
|
|
20240909,162700,2026634990,9830,9830,9830,9830,0
|
|
20240909,162600,2026634990,9830,9830,9830,9830,0
|
|
20240909,162500,2026634990,9830,9830,9830,9830,0
|
|
20240909,162400,2026634990,9830,9830,9830,9830,0
|
|
20240909,162300,2026634990,9830,9830,9830,9830,0
|
|
20240909,162200,2026634990,9830,9830,9830,9830,0
|
|
20240909,162100,2026634990,9830,9830,9830,9830,0
|
|
20240909,162000,2026634990,9830,9830,9830,9830,0
|
|
20240909,161900,2026634990,9830,9830,9830,9830,0
|
|
20240909,161800,2026634990,9830,9830,9830,9830,3181
|
|
20240909,161700,2026634990,9830,9830,9830,9830,0
|
|
20240909,161600,2026634990,9830,9830,9830,9830,0
|
|
20240909,161500,2026634990,9830,9830,9830,9830,0
|
|
20240909,161400,2026634990,9830,9830,9830,9830,0
|
|
20240909,161300,2026634990,9830,9830,9830,9830,0
|
|
20240909,161200,2026634990,9830,9830,9830,9830,0
|
|
20240909,161100,2026634990,9830,9830,9830,9830,0
|
|
20240909,161000,2026634990,9830,9830,9830,9830,0
|
|
20240909,160900,2026634990,9830,9830,9830,9830,0
|
|
20240909,160800,2026634990,9830,9830,9830,9830,0
|
|
20240909,160700,2026634990,9830,9830,9830,9830,0
|
|
20240909,160600,2026634990,9830,9830,9830,9830,0
|
|
20240909,160500,2026634990,9830,9830,9830,9830,0
|
|
20240909,160400,2026634990,9830,9830,9830,9830,0
|
|
20240909,160300,2026634990,9830,9830,9830,9830,0
|
|
20240909,160200,2026634990,9830,9830,9830,9830,0
|
|
20240909,160100,2026634990,9830,9830,9830,9830,0
|
|
20240909,160000,2026634990,9830,9830,9830,9830,0
|
|
20240909,155900,2026634990,9830,9830,9830,9830,0
|
|
20240909,155800,2026634990,9830,9830,9830,9830,0
|
|
20240909,155700,2026634990,9830,9830,9830,9830,0
|
|
20240909,155600,2026634990,9830,9830,9830,9830,0
|
|
20240909,155500,2026634990,9830,9830,9830,9830,0
|
|
20240909,155400,2026634990,9830,9830,9830,9830,0
|
|
20240909,155300,2026634990,9830,9830,9830,9830,0
|
|
20240909,155200,2026634990,9830,9830,9830,9830,0
|
|
20240909,155100,2026634990,9830,9830,9830,9830,0
|
|
20240909,155000,2026634990,9830,9830,9830,9830,0
|
|
20240909,154900,2026634990,9830,9830,9830,9830,0
|
|
20240909,154800,2026634990,9830,9830,9830,9830,3181
|
|
20240909,154700,2026634990,9830,9830,9830,9830,0
|
|
20240909,154600,2026634990,9830,9830,9830,9830,0
|
|
20240909,154500,2026634990,9830,9830,9830,9830,0
|
|
20240909,154400,2026634990,9830,9830,9830,9830,0
|
|
20240909,154300,2026634990,9830,9830,9830,9830,0
|
|
20240909,154200,2026634990,9830,9830,9830,9830,0
|
|
20240909,154100,2026634990,9830,9830,9830,9830,0
|
|
20240909,154000,2026634990,9830,9830,9830,9830,0
|
|
20240909,153900,2026634990,9830,9830,9830,9830,0
|
|
20240909,153800,2026634990,9830,9830,9830,9830,0
|
|
20240909,153700,2026634990,9830,9830,9830,9830,0
|
|
20240909,153600,2026634990,9830,9830,9830,9830,0
|
|
20240909,153500,2026634990,9830,9830,9830,9830,0
|
|
20240909,153400,2026634990,9830,9830,9830,9830,0
|
|
20240909,153300,2026634990,9830,9830,9830,9830,0
|
|
20240909,153200,2026634990,9830,9830,9830,9830,0
|
|
20240909,153100,2026634990,9830,9830,9830,9830,0
|
|
20240909,153000,2026634990,9830,9830,9830,9830,3181
|
|
20240909,152900,1995365760,9830,9830,9830,9830,0
|
|
20240909,152800,1995365760,9830,9830,9830,9830,0
|
|
20240909,152700,1995365760,9830,9830,9830,9830,0
|
|
20240909,152600,1995365760,9830,9830,9830,9830,0
|
|
20240909,152500,1995365760,9830,9830,9830,9830,0
|
|
20240909,152400,1995365760,9830,9830,9830,9830,0
|
|
20240909,152300,1995365760,9830,9830,9830,9830,0
|
|
20240909,152200,1995365760,9830,9830,9830,9830,0
|
|
20240909,152100,1995365760,9830,9830,9830,9830,0
|
|
20240909,152000,1995365760,9830,9830,9830,9830,0
|
|
20240909,151900,1995365760,9830,9830,9830,9820,551
|
|
20240909,151800,1989950210,9820,9820,9830,9800,1537
|
|
20240909,151700,1974864310,9820,9810,9830,9810,176
|
|
20240909,151600,1973136380,9840,9840,9840,9830,769
|
|
20240909,151500,1965575940,9840,9840,9840,9830,493
|
|
20240909,151400,1960726190,9840,9820,9840,9820,486
|
|
20240909,151300,1955946630,9820,9830,9830,9810,1222
|
|
20240909,151200,1943938020,9830,9840,9840,9830,1005
|
|
20240909,151100,1934053360,9840,9830,9840,9830,477
|
|
20240909,151000,1929363580,9840,9840,9840,9830,329
|
|
20240909,150900,1926128930,9830,9830,9840,9830,569
|
|
20240909,150800,1920535640,9840,9840,9850,9830,369
|
|
20240909,150700,1916906020,9850,9790,9850,9790,2506
|
|
20240909,150600,1892312190,9800,9800,9800,9800,50
|
|
20240909,150500,1891822190,9800,9800,9800,9800,101
|
|
20240909,150400,1890832390,9800,9790,9800,9790,243
|
|
20240909,150300,1888453410,9790,9760,9790,9760,1695
|
|
20240909,150200,1871896570,9760,9760,9760,9760,140
|
|
20240909,150100,1870530170,9770,9760,9770,9750,800
|
|
20240909,150000,1862726640,9760,9760,9760,9760,263
|
|
20240909,145900,1860159760,9770,9770,9780,9770,469
|
|
20240909,145800,1855577490,9780,9780,9780,9780,2
|
|
20240909,145700,1855557930,9780,9770,9780,9770,102
|
|
20240909,145600,1854561370,9770,9780,9780,9770,3
|
|
20240909,145500,1854532050,9770,9770,9770,9770,16
|
|
20240909,145400,1854375730,9770,9770,9770,9770,1
|
|
20240909,145300,1854365960,9770,9770,9770,9770,24
|
|
20240909,145200,1854131480,9770,9770,9770,9770,121
|
|
20240909,145100,1852949310,9770,9770,9770,9770,20
|
|
20240909,145000,1852753910,9770,9780,9780,9770,197
|
|
20240909,144900,1850827260,9770,9770,9770,9770,8
|
|
20240909,144800,1850749100,9770,9770,9770,9770,18
|
|
20240909,144700,1850573240,9770,9760,9770,9760,129
|
|
20240909,144600,1849314050,9760,9760,9760,9760,2
|
|
20240909,144500,1849294530,9780,9780,9780,9770,216
|
|
20240909,144400,1847182060,9780,9770,9780,9760,89
|
|
20240909,144300,1846312230,9770,9770,9770,9770,12
|
|
20240909,144200,1846194990,9770,9770,9770,9770,8
|
|
20240909,144100,1846116830,9780,9780,9780,9780,61
|
|
20240909,144000,1845520250,9770,9760,9770,9760,394
|
|
20240909,143900,1841673680,9760,9760,9760,9760,47
|
|
20240909,143800,1841214960,9760,9760,9760,9760,19
|
|
20240909,143700,1841029520,9770,9770,9770,9770,0
|
|
20240909,143600,1841029520,9770,9770,9770,9770,32
|
|
20240909,143500,1840716880,9770,9770,9770,9770,35
|
|
20240909,143400,1840374930,9770,9770,9770,9770,600
|
|
20240909,143300,1834512930,9770,9770,9770,9770,19
|
|
20240909,143200,1834327300,9780,9780,9780,9780,35
|
|
20240909,143100,1833985000,9780,9780,9780,9780,319
|
|
20240909,143000,1830865180,9780,9790,9790,9780,30
|
|
20240909,142900,1830571680,9790,9790,9790,9790,0
|
|
20240909,142800,1830571680,9790,9790,9790,9790,1
|
|
20240909,142700,1830561890,9800,9800,9800,9800,203
|
|
20240909,142600,1828572490,9800,9800,9800,9800,3
|
|
20240909,142500,1828543090,9800,9790,9800,9790,180
|
|
20240909,142400,1826779290,9800,9800,9800,9800,0
|
|
20240909,142300,1826779290,9800,9800,9800,9800,1
|
|
20240909,142200,1826769490,9800,9780,9800,9780,1903
|
|
20240909,142100,1808126230,9780,9770,9780,9770,49
|
|
20240909,142000,1807647450,9770,9770,9770,9770,262
|
|
20240909,141900,1805087710,9770,9770,9770,9770,8
|
|
20240909,141800,1805009550,9770,9770,9770,9770,114
|
|
20240909,141700,1803895770,9780,9780,9780,9780,5
|
|
20240909,141600,1803846870,9770,9790,9790,9770,25
|
|
20240909,141500,1803602400,9790,9790,9790,9790,0
|
|
20240909,141400,1803602400,9790,9790,9790,9790,115
|
|
20240909,141300,1802476550,9790,9790,9790,9790,20
|
|
20240909,141200,1802280750,9790,9790,9790,9790,10
|
|
20240909,141100,1802182850,9790,9790,9790,9790,269
|
|
20240909,141000,1799549340,9760,9760,9760,9760,0
|
|
20240909,140900,1799549340,9760,9750,9760,9750,3141
|
|
20240909,140800,1768893280,9750,9750,9750,9750,0
|
|
20240909,140700,1768893280,9750,9760,9760,9750,223
|
|
20240909,140600,1766718600,9760,9750,9760,9750,527
|
|
20240909,140500,1761580080,9750,9750,9750,9750,800
|
|
20240909,140400,1753780080,9780,9780,9780,9780,8
|
|
20240909,140300,1753701840,9770,9770,9770,9760,26
|
|
20240909,140200,1753447970,9770,9770,9770,9770,77
|
|
20240909,140100,1752695680,9770,9770,9770,9770,10
|
|
20240909,140000,1752597980,9770,9770,9770,9770,10
|
|
20240909,135900,1752500280,9770,9770,9770,9770,14
|
|
20240909,135800,1752363500,9750,9750,9750,9750,500
|
|
20240909,135700,1747488500,9750,9750,9750,9750,0
|
|
20240909,135600,1747488500,9750,9750,9750,9750,0
|
|
20240909,135500,1747488500,9750,9780,9780,9750,700
|
|
20240909,135400,1740649730,9780,9780,9780,9780,17
|
|
20240909,135300,1740483470,9770,9770,9770,9770,101
|
|
20240909,135200,1739496700,9790,9790,9790,9790,37
|
|
20240909,135100,1739134470,9790,9790,9790,9790,3
|
|
20240909,135000,1739105100,9790,9790,9790,9790,22
|
|
20240909,134900,1738889720,9790,9790,9790,9790,0
|
|
20240909,134800,1738889720,9790,9790,9790,9790,0
|
|
20240909,134700,1738889720,9790,9790,9790,9790,0
|
|
20240909,134600,1738889720,9790,9790,9790,9790,32
|
|
20240909,134500,1738576440,9790,9790,9790,9790,12
|
|
20240909,134400,1738458960,9790,9790,9790,9790,1
|
|
20240909,134300,1738449170,9790,9770,9790,9770,11
|
|
20240909,134200,1738341680,9770,9770,9770,9750,902
|
|
20240909,134100,1729543940,9800,9770,9800,9770,3
|
|
20240909,134000,1729514580,9800,9800,9800,9800,198
|
|
20240909,133900,1727574180,9800,9790,9800,9790,71
|
|
20240909,133800,1726878670,9790,9790,9790,9790,0
|
|
20240909,133700,1726878670,9790,9790,9800,9760,994
|
|
20240909,133600,1717142190,9790,9790,9790,9790,0
|
|
20240909,133500,1717142190,9790,9800,9800,9790,150
|
|
20240909,133400,1715672400,9800,9790,9800,9790,30
|
|
20240909,133300,1715378690,9790,9790,9790,9790,9
|
|
20240909,133200,1715290580,9800,9800,9800,9790,173
|
|
20240909,133100,1713596890,9790,9790,9790,9790,1
|
|
20240909,133000,1713587100,9800,9790,9800,9790,246
|
|
20240909,132900,1711178730,9800,9790,9800,9780,3101
|
|
20240909,132800,1680817110,9780,9780,9780,9780,202
|
|
20240909,132700,1678841550,9780,9770,9780,9770,512
|
|
20240909,132600,1673838070,9770,9760,9770,9760,123
|
|
20240909,132500,1672636510,9760,9760,9770,9760,325
|
|
20240909,132400,1669464500,9770,9770,9770,9770,0
|
|
20240909,132300,1669464500,9770,9770,9770,9770,7
|
|
20240909,132200,1669396110,9770,9770,9770,9770,292
|
|
20240909,132100,1666543270,9770,9770,9770,9710,1199
|
|
20240909,132000,1654879670,9750,9760,9780,9750,325
|
|
20240909,131900,1651703850,9760,9770,9770,9760,111
|
|
20240909,131800,1650620380,9750,9770,9770,9750,24
|
|
20240909,131700,1650386060,9780,9750,9780,9750,201
|
|
20240909,131600,1648426280,9780,9790,9790,9780,91
|
|
20240909,131500,1647536100,9790,9790,9790,9780,174
|
|
20240909,131400,1645832810,9790,9790,9790,9790,0
|
|
20240909,131300,1645832810,9790,9800,9800,9790,219
|
|
20240909,131200,1643688760,9790,9780,9800,9720,1783
|
|
20240909,131100,1626255590,9790,9780,9790,9780,123
|
|
20240909,131000,1625052590,9790,9750,9790,9750,2945
|
|
20240909,130900,1596322550,9750,9740,9750,9740,422
|
|
20240909,130800,1592211550,9750,9750,9750,9740,477
|
|
20240909,130700,1587563050,9750,9740,9750,9740,540
|
|
20240909,130600,1582300130,9730,9710,9740,9710,1331
|
|
20240909,130500,1569360800,9710,9700,9710,9700,11
|
|
20240909,130400,1569254090,9700,9700,9700,9700,12
|
|
20240909,130300,1569137690,9700,9700,9700,9700,0
|
|
20240909,130200,1569137690,9700,9710,9710,9700,344
|
|
20240909,130100,1565797620,9710,9700,9710,9700,417
|
|
20240909,130000,1561749670,9700,9680,9700,9680,1023
|
|
20240909,125900,1551845420,9670,9670,9670,9670,10
|
|
20240909,125800,1551748720,9680,9670,9680,9670,21
|
|
20240909,125700,1551545600,9680,9680,9680,9680,103
|
|
20240909,125600,1550548560,9680,9680,9680,9680,414
|
|
20240909,125500,1546541040,9680,9680,9680,9680,1
|
|
20240909,125400,1546531360,9650,9650,9650,9650,17
|
|
20240909,125300,1546367310,9680,9680,9680,9680,166
|
|
20240909,125200,1544760430,9690,9680,9690,9680,49
|
|
20240909,125100,1544285940,9680,9680,9680,9680,0
|
|
20240909,125000,1544285940,9680,9680,9680,9680,5
|
|
20240909,124900,1544237540,9690,9690,9690,9690,0
|
|
20240909,124800,1544237540,9690,9690,9690,9690,2
|
|
20240909,124700,1544218160,9690,9690,9690,9690,0
|
|
20240909,124600,1544218160,9690,9690,9690,9690,3
|
|
20240909,124500,1544189090,9640,9700,9700,9640,559
|
|
20240909,124400,1538770630,9700,9700,9700,9700,0
|
|
20240909,124300,1538770630,9700,9700,9700,9700,0
|
|
20240909,124200,1538770630,9700,9690,9700,9690,383
|
|
20240909,124100,1535058240,9680,9670,9690,9670,423
|
|
20240909,124000,1530962380,9660,9660,9660,9660,18
|
|
20240909,123900,1530788500,9670,9670,9670,9670,0
|
|
20240909,123800,1530788500,9670,9660,9670,9660,95
|
|
20240909,123700,1529870420,9650,9650,9650,9650,0
|
|
20240909,123600,1529870420,9650,9650,9650,9650,18
|
|
20240909,123500,1529696720,9660,9660,9660,9660,185
|
|
20240909,123400,1527909620,9660,9660,9660,9660,5
|
|
20240909,123300,1527861320,9660,9660,9660,9660,22
|
|
20240909,123200,1527648800,9650,9640,9650,9640,144
|
|
20240909,123100,1526259850,9650,9650,9650,9650,0
|
|
20240909,123000,1526259850,9650,9650,9650,9650,247
|
|
20240909,122900,1523876300,9660,9660,9660,9660,0
|
|
20240909,122800,1523876300,9660,9660,9660,9660,0
|
|
20240909,122700,1523876300,9660,9660,9660,9660,17
|
|
20240909,122600,1523712080,9650,9630,9650,9630,100
|
|
20240909,122500,1522747180,9650,9630,9650,9630,590
|
|
20240909,122400,1517063680,9640,9640,9640,9640,405
|
|
20240909,122300,1513159480,9650,9650,9660,9650,1510
|
|
20240909,122200,1498572990,9650,9660,9660,9650,766
|
|
20240909,122100,1491175910,9660,9680,9680,9660,86
|
|
20240909,122000,1490344800,9670,9670,9670,9670,181
|
|
20240909,121900,1488594530,9670,9670,9670,9670,136
|
|
20240909,121800,1487279410,9690,9690,9690,9690,30
|
|
20240909,121700,1486988710,9680,9680,9680,9680,255
|
|
20240909,121600,1484520310,9680,9690,9700,9680,74
|
|
20240909,121500,1483803020,9690,9690,9690,9690,6
|
|
20240909,121400,1483744880,9700,9700,9700,9700,6
|
|
20240909,121300,1483686680,9690,9690,9690,9690,0
|
|
20240909,121200,1483686680,9690,9690,9690,9690,9
|
|
20240909,121100,1483599470,9710,9710,9710,9710,0
|
|
20240909,121000,1483599470,9710,9710,9710,9710,0
|
|
20240909,120900,1483599470,9710,9700,9710,9700,728
|
|
20240909,120800,1476533940,9700,9700,9700,9700,0
|
|
20240909,120700,1476533940,9700,9700,9700,9700,0
|
|
20240909,120600,1476533940,9700,9700,9710,9700,143
|
|
20240909,120500,1475146620,9720,9720,9720,9720,0
|
|
20240909,120400,1475146620,9720,9720,9720,9720,0
|
|
20240909,120300,1475146620,9720,9720,9720,9720,0
|
|
20240909,120200,1475146620,9720,9720,9720,9720,0
|
|
20240909,120100,1475146620,9720,9720,9720,9720,0
|
|
20240909,120000,1475146620,9720,9720,9720,9710,403
|
|
20240909,115900,1471229700,9720,9700,9730,9700,431
|
|
20240909,115800,1467041130,9700,9690,9700,9690,431
|
|
20240909,115700,1462861780,9700,9690,9700,9690,270
|
|
20240909,115600,1460245470,9700,9700,9700,9700,1
|
|
20240909,115500,1460235770,9670,9680,9700,9670,779
|
|
20240909,115400,1452699790,9700,9690,9700,9690,2307
|
|
20240909,115300,1430344940,9690,9680,9690,9680,165
|
|
20240909,115200,1428746280,9690,9690,9690,9690,0
|
|
20240909,115100,1428746280,9690,9690,9700,9690,384
|
|
20240909,115000,1425025300,9690,9730,9730,9690,40
|
|
20240909,114900,1424637580,9730,9730,9730,9730,0
|
|
20240909,114800,1424637580,9730,9730,9740,9730,145
|
|
20240909,114700,1423226720,9740,9730,9740,9730,292
|
|
20240909,114600,1420384540,9730,9730,9730,9730,520
|
|
20240909,114500,1415324940,9720,9700,9720,9700,411
|
|
20240909,114400,1411331760,9700,9690,9700,9690,363
|
|
20240909,114300,1407811350,9700,9680,9700,9680,210
|
|
20240909,114200,1405778530,9690,9700,9700,9690,881
|
|
20240909,114100,1397232990,9700,9720,9720,9700,73
|
|
20240909,114000,1396523770,9720,9720,9720,9720,28
|
|
20240909,113900,1396251610,9700,9700,9700,9700,10
|
|
20240909,113800,1396154610,9740,9730,9740,9730,323
|
|
20240909,113700,1393009130,9740,9740,9740,9740,0
|
|
20240909,113600,1393009130,9740,9670,9740,9670,103
|
|
20240909,113500,1392007180,9740,9740,9740,9740,304
|
|
20240909,113400,1389046220,9740,9740,9740,9740,252
|
|
20240909,113300,1386591740,9740,9720,9740,9720,544
|
|
20240909,113200,1381296950,9730,9710,9730,9670,48
|
|
20240909,113100,1380832330,9740,9720,9740,9710,434
|
|
20240909,113000,1376611670,9730,9730,9730,9730,0
|
|
20240909,112900,1376611670,9730,9730,9730,9730,0
|
|
20240909,112800,1376611670,9730,9720,9730,9720,576
|
|
20240909,112700,1371009890,9650,9710,9730,9650,154
|
|
20240909,112600,1369516940,9730,9700,9730,9650,1001
|
|
20240909,112500,1359830510,9730,9710,9730,9700,251
|
|
20240909,112400,1357390540,9720,9710,9720,9710,858
|
|
20240909,112300,1349059350,9700,9690,9700,9690,430
|
|
20240909,112200,1344890550,9690,9670,9690,9670,495
|
|
20240909,112100,1340099210,9670,9670,9670,9670,54
|
|
20240909,112000,1339577030,9660,9670,9670,9660,913
|
|
20240909,111900,1330751430,9670,9680,9680,9670,59
|
|
20240909,111800,1330180850,9690,9710,9720,9690,273
|
|
20240909,111700,1327533190,9720,9720,9720,9720,373
|
|
20240909,111600,1323907630,9720,9720,9720,9720,20
|
|
20240909,111500,1323713230,9720,9690,9720,9680,1616
|
|
20240909,111400,1308036870,9690,9680,9690,9670,167
|
|
20240909,111300,1306418770,9680,9700,9700,9680,83
|
|
20240909,111200,1305614300,9700,9680,9700,9680,393
|
|
20240909,111100,1301806220,9680,9680,9680,9680,0
|
|
20240909,111000,1301806220,9680,9680,9680,9680,2
|
|
20240909,110900,1301786860,9680,9690,9690,9680,594
|
|
20240909,110800,1296031020,9690,9690,9690,9690,0
|
|
20240909,110700,1296031020,9690,9680,9690,9680,308
|
|
20240909,110600,1293048190,9690,9650,9690,9650,275
|
|
20240909,110500,1290386110,9650,9650,9650,9640,21
|
|
20240909,110400,1290183640,9650,9650,9650,9650,1
|
|
20240909,110300,1290173990,9640,9640,9640,9640,6
|
|
20240909,110200,1290116150,9630,9630,9630,9620,2609
|
|
20240909,110100,1265011810,9620,9630,9630,9620,5
|
|
20240909,110000,1264963690,9690,9630,9690,9630,445
|
|
20240909,105900,1260674250,9660,9680,9680,9660,600
|
|
20240909,105800,1254875010,9690,9680,9690,9630,282
|
|
20240909,105700,1252147610,9660,9690,9690,9660,15
|
|
20240909,105600,1252002650,9680,9660,9680,9660,294
|
|
20240909,105500,1249157080,9660,9660,9690,9660,87
|
|
20240909,105400,1248315040,9690,9660,9700,9660,497
|
|
20240909,105300,1243499100,9660,9690,9690,9660,372
|
|
20240909,105200,1239895240,9700,9660,9700,9660,815
|
|
20240909,105100,1232001700,9660,9640,9670,9640,2284
|
|
20240909,105000,1209953320,9630,9630,9640,9630,241
|
|
20240909,104900,1207631080,9630,9630,9630,9630,1035
|
|
20240909,104800,1197664030,9620,9620,9620,9620,191
|
|
20240909,104700,1195826610,9620,9610,9620,9570,1232
|
|
20240909,104600,1184026550,9580,9580,9580,9580,659
|
|
20240909,104500,1177713330,9620,9620,9620,9620,659
|
|
20240909,104400,1171373750,9620,9590,9620,9590,461
|
|
20240909,104300,1166945750,9590,9580,9590,9580,242
|
|
20240909,104200,1164625500,9590,9590,9590,9560,1054
|
|
20240909,104100,1154546020,9590,9590,9590,9590,54
|
|
20240909,104000,1154028160,9560,9620,9620,9560,1518
|
|
20240909,103900,1139470280,9600,9630,9630,9600,198
|
|
20240909,103800,1137567900,9630,9630,9630,9630,40
|
|
20240909,103700,1137182700,9630,9630,9630,9630,0
|
|
20240909,103600,1137182700,9630,9630,9630,9630,269
|
|
20240909,103500,1134592230,9620,9620,9620,9620,0
|
|
20240909,103400,1134592230,9620,9630,9630,9620,432
|
|
20240909,103300,1130434760,9630,9630,9630,9630,0
|
|
20240909,103200,1130434760,9630,9630,9630,9630,0
|
|
20240909,103100,1130434760,9630,9630,9630,9630,11
|
|
20240909,103000,1130328830,9640,9620,9640,9620,53
|
|
20240909,102900,1129818330,9580,9630,9630,9580,172
|
|
20240909,102800,1128162430,9630,9630,9630,9630,0
|
|
20240909,102700,1128162430,9630,9630,9630,9630,0
|
|
20240909,102600,1128162430,9630,9630,9630,9630,380
|
|
20240909,102500,1124503030,9590,9610,9630,9590,1281
|
|
20240909,102400,1112181880,9610,9610,9610,9610,5
|
|
20240909,102300,1112133830,9620,9620,9620,9620,0
|
|
20240909,102200,1112133830,9620,9620,9620,9620,923
|
|
20240909,102100,1103254570,9620,9600,9620,9600,305
|
|
20240909,102000,1100320820,9620,9620,9620,9620,0
|
|
20240909,101900,1100320820,9620,9620,9620,9620,70
|
|
20240909,101800,1099647420,9620,9620,9620,9620,0
|
|
20240909,101700,1099647420,9620,9610,9620,9610,52
|
|
20240909,101600,1099147540,9620,9610,9620,9610,279
|
|
20240909,101500,1096466340,9610,9630,9630,9610,2693
|
|
20240909,101400,1070538790,9650,9640,9650,9640,1223
|
|
20240909,101300,1058746380,9650,9570,9660,9570,6826
|
|
20240909,101200,993170540,9580,9580,9580,9580,94
|
|
20240909,101100,992270020,9570,9570,9570,9570,497
|
|
20240909,101000,987513730,9560,9560,9560,9560,59
|
|
20240909,100900,986949690,9570,9580,9580,9570,164
|
|
20240909,100800,985378600,9570,9570,9580,9570,319
|
|
20240909,100700,982324770,9570,9570,9570,9570,108
|
|
20240909,100600,981291210,9580,9580,9580,9580,19
|
|
20240909,100500,981109190,9580,9580,9580,9580,363
|
|
20240909,100400,977631650,9590,9590,9590,9580,271
|
|
20240909,100300,975033300,9600,9600,9600,9590,277
|
|
20240909,100200,972374640,9600,9560,9600,9560,2052
|
|
20240909,100100,952723390,9550,9550,9560,9550,788
|
|
20240909,100000,945194960,9550,9510,9550,9510,289
|
|
20240909,095900,942436270,9550,9550,9550,9550,105
|
|
20240909,095800,941433520,9510,9510,9510,9510,4
|
|
20240909,095700,941395480,9510,9550,9550,9510,913
|
|
20240909,095600,932676890,9560,9560,9560,9560,0
|
|
20240909,095500,932676890,9560,9580,9580,9530,47
|
|
20240909,095400,932226900,9580,9590,9590,9570,343
|
|
20240909,095300,928942230,9530,9560,9590,9530,231
|
|
20240909,095200,926734580,9580,9530,9580,9530,719
|
|
20240909,095100,919871780,9530,9500,9530,9490,567
|
|
20240909,095000,914486410,9500,9510,9510,9500,50
|
|
20240909,094900,914011210,9500,9500,9500,9500,0
|
|
20240909,094800,914011210,9500,9560,9560,9490,3289
|
|
20240909,094700,882690710,9550,9560,9560,9550,152
|
|
20240909,094600,881239090,9560,9590,9590,9560,72
|
|
20240909,094500,880549180,9590,9590,9590,9590,272
|
|
20240909,094400,877940700,9590,9590,9590,9590,856
|
|
20240909,094300,869731660,9590,9590,9590,9590,14
|
|
20240909,094200,869597400,9590,9580,9590,9580,308
|
|
20240909,094100,866646450,9590,9590,9590,9590,50
|
|
20240909,094000,866166950,9590,9580,9590,9580,377
|
|
20240909,093900,862552600,9590,9590,9590,9590,20
|
|
20240909,093800,862360800,9590,9580,9600,9540,620
|
|
20240909,093700,856429150,9590,9590,9590,9590,1049
|
|
20240909,093600,846369240,9590,9580,9590,9580,105
|
|
20240909,093500,845362770,9590,9580,9590,9580,436
|
|
20240909,093400,841184270,9580,9590,9590,9540,494
|
|
20240909,093300,836456460,9550,9560,9590,9550,1278
|
|
20240909,093200,824233180,9570,9590,9620,9570,1478
|
|
20240909,093100,810075280,9620,9620,9620,9590,1704
|
|
20240909,093000,793716380,9630,9630,9630,9620,133
|
|
20240909,092900,792436670,9620,9580,9620,9580,284
|
|
20240909,092800,789705190,9570,9600,9620,9570,2051
|
|
20240909,092700,770013590,9600,9590,9600,9580,624
|
|
20240909,092600,764027400,9600,9610,9620,9590,314
|
|
20240909,092500,761010060,9610,9610,9620,9610,340
|
|
20240909,092400,757742080,9610,9590,9620,9590,186
|
|
20240909,092300,755957210,9620,9610,9620,9610,218
|
|
20240909,092200,753860590,9620,9620,9630,9590,1647
|
|
20240909,092100,738059920,9630,9600,9630,9600,786
|
|
20240909,092000,730509160,9630,9630,9640,9620,2328
|
|
20240909,091900,708087320,9630,9640,9640,9620,966
|
|
20240909,091800,698783850,9640,9630,9640,9630,813
|
|
20240909,091700,690954040,9630,9570,9630,9570,4849
|
|
20240909,091600,644417360,9580,9560,9580,9560,557
|
|
20240909,091500,639087590,9570,9570,9570,9550,1170
|
|
20240909,091400,627908770,9570,9560,9580,9460,2085
|
|
20240909,091300,608007480,9560,9550,9560,9440,1565
|
|
20240909,091200,593112640,9550,9570,9570,9420,4020
|
|
20240909,091100,554978260,9580,9600,9600,9560,1174
|
|
20240909,091000,543745060,9600,9560,9600,9550,2269
|
|
20240909,090900,522035740,9550,9460,9560,9460,16556
|
|
20240909,090800,364860520,9460,9420,9460,9420,489
|
|
20240909,090700,360239970,9420,9410,9450,9400,7699
|
|
20240909,090600,287778290,9410,9440,9440,9410,12673
|
|
20240909,090500,168417050,9460,9460,9470,9440,1211
|
|
20240909,090400,156970710,9440,9450,9480,9440,1638
|
|
20240909,090300,141486050,9450,9460,9480,9430,957
|
|
20240909,090200,132433280,9420,9450,9490,9420,2879
|
|
20240909,090100,105221490,9450,9500,9500,9440,3805
|
|
20240909,090000,69241080,9500,9420,9510,9420,7347
|