591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,184800,8065769290,9650,9650,9650,9650,6117
|
|
20240910,184700,8065769290,9650,9650,9650,9650,0
|
|
20240910,184600,8065769290,9650,9650,9650,9650,0
|
|
20240910,184500,8065769290,9650,9650,9650,9650,0
|
|
20240910,184400,8065769290,9650,9650,9650,9650,0
|
|
20240910,184300,8065769290,9650,9650,9650,9650,0
|
|
20240910,184200,8065769290,9650,9650,9650,9650,0
|
|
20240910,184100,8065769290,9650,9650,9650,9650,0
|
|
20240910,184000,8065769290,9650,9650,9650,9650,0
|
|
20240910,183900,8065769290,9650,9650,9650,9650,0
|
|
20240910,183800,8065769290,9650,9650,9650,9650,0
|
|
20240910,183700,8065769290,9650,9650,9650,9650,0
|
|
20240910,183600,8065769290,9650,9650,9650,9650,0
|
|
20240910,183500,8065769290,9650,9650,9650,9650,0
|
|
20240910,183400,8065769290,9650,9650,9650,9650,0
|
|
20240910,183300,8065769290,9650,9650,9650,9650,0
|
|
20240910,183200,8065769290,9650,9650,9650,9650,0
|
|
20240910,183100,8065769290,9650,9650,9650,9650,0
|
|
20240910,183000,8065769290,9650,9650,9650,9650,0
|
|
20240910,182900,8065769290,9650,9650,9650,9650,0
|
|
20240910,182800,8065769290,9650,9650,9650,9650,0
|
|
20240910,182700,8065769290,9650,9650,9650,9650,0
|
|
20240910,182600,8065769290,9650,9650,9650,9650,0
|
|
20240910,182500,8065769290,9650,9650,9650,9650,0
|
|
20240910,182400,8065769290,9650,9650,9650,9650,0
|
|
20240910,182300,8065769290,9650,9650,9650,9650,0
|
|
20240910,182200,8065769290,9650,9650,9650,9650,0
|
|
20240910,182100,8065769290,9650,9650,9650,9650,0
|
|
20240910,182000,8065769290,9650,9650,9650,9650,0
|
|
20240910,181900,8065769290,9650,9650,9650,9650,0
|
|
20240910,181800,8065769290,9650,9650,9650,9650,6117
|
|
20240910,181700,8065769290,9650,9650,9650,9650,0
|
|
20240910,181600,8065769290,9650,9650,9650,9650,0
|
|
20240910,181500,8065769290,9650,9650,9650,9650,0
|
|
20240910,181400,8065769290,9650,9650,9650,9650,0
|
|
20240910,181300,8065769290,9650,9650,9650,9650,0
|
|
20240910,181200,8065769290,9650,9650,9650,9650,0
|
|
20240910,181100,8065769290,9650,9650,9650,9650,0
|
|
20240910,181000,8065769290,9650,9650,9650,9650,0
|
|
20240910,180900,8065769290,9650,9650,9650,9650,0
|
|
20240910,180800,8065769290,9650,9650,9650,9650,0
|
|
20240910,180700,8065769290,9650,9650,9650,9650,0
|
|
20240910,180600,8065769290,9650,9650,9650,9650,0
|
|
20240910,180500,8065769290,9650,9650,9650,9650,0
|
|
20240910,180400,8065769290,9650,9650,9650,9650,0
|
|
20240910,180300,8065769290,9650,9650,9650,9650,0
|
|
20240910,180200,8065769290,9650,9650,9650,9650,0
|
|
20240910,180100,8065769290,9650,9650,9650,9650,0
|
|
20240910,180000,8065769290,9650,9650,9650,9650,0
|
|
20240910,175900,8065769290,9650,9650,9650,9650,0
|
|
20240910,175800,8065769290,9650,9650,9650,9650,0
|
|
20240910,175700,8065769290,9650,9650,9650,9650,0
|
|
20240910,175600,8065769290,9650,9650,9650,9650,0
|
|
20240910,175500,8065769290,9650,9650,9650,9650,0
|
|
20240910,175400,8065769290,9650,9650,9650,9650,0
|
|
20240910,175300,8065769290,9650,9650,9650,9650,0
|
|
20240910,175200,8065769290,9650,9650,9650,9650,0
|
|
20240910,175100,8065769290,9650,9650,9650,9650,0
|
|
20240910,175000,8065769290,9650,9650,9650,9650,0
|
|
20240910,174900,8065769290,9650,9650,9650,9650,0
|
|
20240910,174800,8065769290,9650,9650,9650,9650,6117
|
|
20240910,174700,8065769290,9650,9650,9650,9650,0
|
|
20240910,174600,8065769290,9650,9650,9650,9650,0
|
|
20240910,174500,8065769290,9650,9650,9650,9650,0
|
|
20240910,174400,8065769290,9650,9650,9650,9650,0
|
|
20240910,174300,8065769290,9650,9650,9650,9650,0
|
|
20240910,174200,8065769290,9650,9650,9650,9650,0
|
|
20240910,174100,8065769290,9650,9650,9650,9650,0
|
|
20240910,174000,8065769290,9650,9650,9650,9650,0
|
|
20240910,173900,8065769290,9650,9650,9650,9650,0
|
|
20240910,173800,8065769290,9650,9650,9650,9650,0
|
|
20240910,173700,8065769290,9650,9650,9650,9650,0
|
|
20240910,173600,8065769290,9650,9650,9650,9650,0
|
|
20240910,173500,8065769290,9650,9650,9650,9650,0
|
|
20240910,173400,8065769290,9650,9650,9650,9650,0
|
|
20240910,173300,8065769290,9650,9650,9650,9650,0
|
|
20240910,173200,8065769290,9650,9650,9650,9650,0
|
|
20240910,173100,8065769290,9650,9650,9650,9650,0
|
|
20240910,173000,8065769290,9650,9650,9650,9650,0
|
|
20240910,172900,8065769290,9650,9650,9650,9650,0
|
|
20240910,172800,8065769290,9650,9650,9650,9650,0
|
|
20240910,172700,8065769290,9650,9650,9650,9650,0
|
|
20240910,172600,8065769290,9650,9650,9650,9650,0
|
|
20240910,172500,8065769290,9650,9650,9650,9650,0
|
|
20240910,172400,8065769290,9650,9650,9650,9650,0
|
|
20240910,172300,8065769290,9650,9650,9650,9650,0
|
|
20240910,172200,8065769290,9650,9650,9650,9650,0
|
|
20240910,172100,8065769290,9650,9650,9650,9650,0
|
|
20240910,172000,8065769290,9650,9650,9650,9650,0
|
|
20240910,171900,8065769290,9650,9650,9650,9650,0
|
|
20240910,171800,8065769290,9650,9650,9650,9650,6117
|
|
20240910,171700,8065769290,9650,9650,9650,9650,0
|
|
20240910,171600,8065769290,9650,9650,9650,9650,0
|
|
20240910,171500,8065769290,9650,9650,9650,9650,0
|
|
20240910,171400,8065769290,9650,9650,9650,9650,0
|
|
20240910,171300,8065769290,9650,9650,9650,9650,0
|
|
20240910,171200,8065769290,9650,9650,9650,9650,0
|
|
20240910,171100,8065769290,9650,9650,9650,9650,0
|
|
20240910,171000,8065769290,9650,9650,9650,9650,0
|
|
20240910,170900,8065769290,9650,9650,9650,9650,0
|
|
20240910,170800,8065769290,9650,9650,9650,9650,0
|
|
20240910,170700,8065769290,9650,9650,9650,9650,0
|
|
20240910,170600,8065769290,9650,9650,9650,9650,0
|
|
20240910,170500,8065769290,9650,9650,9650,9650,0
|
|
20240910,170400,8065769290,9650,9650,9650,9650,0
|
|
20240910,170300,8065769290,9650,9650,9650,9650,0
|
|
20240910,170200,8065769290,9650,9650,9650,9650,0
|
|
20240910,170100,8065769290,9650,9650,9650,9650,0
|
|
20240910,170000,8065769290,9650,9650,9650,9650,0
|
|
20240910,165900,8065769290,9650,9650,9650,9650,0
|
|
20240910,165800,8065769290,9650,9650,9650,9650,0
|
|
20240910,165700,8065769290,9650,9650,9650,9650,0
|
|
20240910,165600,8065769290,9650,9650,9650,9650,0
|
|
20240910,165500,8065769290,9650,9650,9650,9650,0
|
|
20240910,165400,8065769290,9650,9650,9650,9650,0
|
|
20240910,165300,8065769290,9650,9650,9650,9650,0
|
|
20240910,165200,8065769290,9650,9650,9650,9650,0
|
|
20240910,165100,8065769290,9650,9650,9650,9650,0
|
|
20240910,165000,8065769290,9650,9650,9650,9650,0
|
|
20240910,164900,8065769290,9650,9650,9650,9650,0
|
|
20240910,164800,8065769290,9650,9650,9650,9650,6117
|
|
20240910,164700,8065769290,9650,9650,9650,9650,0
|
|
20240910,164600,8065769290,9650,9650,9650,9650,0
|
|
20240910,164500,8065769290,9650,9650,9650,9650,0
|
|
20240910,164400,8065769290,9650,9650,9650,9650,0
|
|
20240910,164300,8065769290,9650,9650,9650,9650,0
|
|
20240910,164200,8065769290,9650,9650,9650,9650,0
|
|
20240910,164100,8065769290,9650,9650,9650,9650,0
|
|
20240910,164000,8065769290,9650,9650,9650,9650,0
|
|
20240910,163900,8065769290,9650,9650,9650,9650,0
|
|
20240910,163800,8065769290,9650,9650,9650,9650,0
|
|
20240910,163700,8065769290,9650,9650,9650,9650,0
|
|
20240910,163600,8065769290,9650,9650,9650,9650,0
|
|
20240910,163500,8065769290,9650,9650,9650,9650,0
|
|
20240910,163400,8065769290,9650,9650,9650,9650,0
|
|
20240910,163300,8065769290,9650,9650,9650,9650,0
|
|
20240910,163200,8065769290,9650,9650,9650,9650,0
|
|
20240910,163100,8065769290,9650,9650,9650,9650,0
|
|
20240910,163000,8065769290,9650,9650,9650,9650,0
|
|
20240910,162900,8065769290,9650,9650,9650,9650,0
|
|
20240910,162800,8065769290,9650,9650,9650,9650,0
|
|
20240910,162700,8065769290,9650,9650,9650,9650,0
|
|
20240910,162600,8065769290,9650,9650,9650,9650,0
|
|
20240910,162500,8065769290,9650,9650,9650,9650,0
|
|
20240910,162400,8065769290,9650,9650,9650,9650,0
|
|
20240910,162300,8065769290,9650,9650,9650,9650,0
|
|
20240910,162200,8065769290,9650,9650,9650,9650,0
|
|
20240910,162100,8065769290,9650,9650,9650,9650,0
|
|
20240910,162000,8065769290,9650,9650,9650,9650,0
|
|
20240910,161900,8065769290,9650,9650,9650,9650,0
|
|
20240910,161800,8065769290,9650,9650,9650,9650,6117
|
|
20240910,161700,8065769290,9650,9650,9650,9650,0
|
|
20240910,161600,8065769290,9650,9650,9650,9650,0
|
|
20240910,161500,8065769290,9650,9650,9650,9650,0
|
|
20240910,161400,8065769290,9650,9650,9650,9650,0
|
|
20240910,161300,8065769290,9650,9650,9650,9650,0
|
|
20240910,161200,8065769290,9650,9650,9650,9650,0
|
|
20240910,161100,8065769290,9650,9650,9650,9650,0
|
|
20240910,161000,8065769290,9650,9650,9650,9650,0
|
|
20240910,160900,8065769290,9650,9650,9650,9650,0
|
|
20240910,160800,8065769290,9650,9650,9650,9650,0
|
|
20240910,160700,8065769290,9650,9650,9650,9650,0
|
|
20240910,160600,8065769290,9650,9650,9650,9650,0
|
|
20240910,160500,8065769290,9650,9650,9650,9650,0
|
|
20240910,160400,8065769290,9650,9650,9650,9650,0
|
|
20240910,160300,8065769290,9650,9650,9650,9650,0
|
|
20240910,160200,8065769290,9650,9650,9650,9650,0
|
|
20240910,160100,8065769290,9650,9650,9650,9650,0
|
|
20240910,160000,8065769290,9650,9650,9650,9650,0
|
|
20240910,155900,8065769290,9650,9650,9650,9650,0
|
|
20240910,155800,8065769290,9650,9650,9650,9650,0
|
|
20240910,155700,8065769290,9650,9650,9650,9650,0
|
|
20240910,155600,8065769290,9650,9650,9650,9650,0
|
|
20240910,155500,8065769290,9650,9650,9650,9650,0
|
|
20240910,155400,8065769290,9650,9650,9650,9650,0
|
|
20240910,155300,8065769290,9650,9650,9650,9650,0
|
|
20240910,155200,8065769290,9650,9650,9650,9650,0
|
|
20240910,155100,8065769290,9650,9650,9650,9650,0
|
|
20240910,155000,8065769290,9650,9650,9650,9650,0
|
|
20240910,154900,8065769290,9650,9650,9650,9650,0
|
|
20240910,154800,8065769290,9650,9650,9650,9650,6117
|
|
20240910,154700,8065769290,9650,9650,9650,9650,0
|
|
20240910,154600,8065769290,9650,9650,9650,9650,0
|
|
20240910,154500,8065769290,9650,9650,9650,9650,0
|
|
20240910,154400,8065769290,9650,9650,9650,9650,0
|
|
20240910,154300,8065769290,9650,9650,9650,9650,0
|
|
20240910,154200,8065769290,9650,9650,9650,9650,0
|
|
20240910,154100,8065769290,9650,9650,9650,9650,0
|
|
20240910,154000,8065769290,9650,9650,9650,9650,0
|
|
20240910,153900,8065769290,9650,9650,9650,9650,0
|
|
20240910,153800,8065769290,9650,9650,9650,9650,0
|
|
20240910,153700,8065769290,9650,9650,9650,9650,0
|
|
20240910,153600,8065769290,9650,9650,9650,9650,0
|
|
20240910,153500,8065769290,9650,9650,9650,9650,0
|
|
20240910,153400,8065769290,9650,9650,9650,9650,0
|
|
20240910,153300,8065769290,9650,9650,9650,9650,0
|
|
20240910,153200,8065769290,9650,9650,9650,9650,0
|
|
20240910,153100,8065769290,9650,9650,9650,9650,0
|
|
20240910,153000,8065769290,9650,9650,9650,9650,6117
|
|
20240910,152900,8006740240,9670,9670,9670,9670,0
|
|
20240910,152800,8006740240,9670,9670,9670,9670,0
|
|
20240910,152700,8006740240,9670,9670,9670,9670,0
|
|
20240910,152600,8006740240,9670,9670,9670,9670,0
|
|
20240910,152500,8006740240,9670,9670,9670,9670,0
|
|
20240910,152400,8006740240,9670,9670,9670,9670,0
|
|
20240910,152300,8006740240,9670,9670,9670,9670,0
|
|
20240910,152200,8006740240,9670,9670,9670,9670,0
|
|
20240910,152100,8006740240,9670,9670,9670,9670,0
|
|
20240910,152000,8006740240,9670,9670,9670,9670,0
|
|
20240910,151900,8006740240,9670,9680,9680,9660,787
|
|
20240910,151800,7999126420,9680,9680,9690,9660,581
|
|
20240910,151700,7993500360,9690,9680,9690,9660,823
|
|
20240910,151600,7985534160,9690,9690,9690,9680,1817
|
|
20240910,151500,7967930720,9680,9680,9690,9680,800
|
|
20240910,151400,7960186060,9690,9690,9690,9680,605
|
|
20240910,151300,7954329120,9690,9690,9740,9680,804
|
|
20240910,151200,7946543330,9750,9700,9750,9700,824
|
|
20240910,151100,7938522040,9700,9700,9700,9680,456
|
|
20240910,151000,7934102700,9700,9680,9700,9680,667
|
|
20240910,150900,7927645790,9680,9680,9680,9680,0
|
|
20240910,150800,7927645790,9680,9680,9680,9640,2257
|
|
20240910,150700,7905858770,9680,9670,9680,9670,38
|
|
20240910,150600,7905491200,9680,9680,9680,9670,291
|
|
20240910,150500,7902674380,9680,9680,9680,9660,843
|
|
20240910,150400,7894524370,9680,9680,9680,9670,538
|
|
20240910,150300,7889318700,9690,9680,9690,9680,192
|
|
20240910,150200,7887458500,9680,9680,9680,9670,633
|
|
20240910,150100,7881331970,9680,9680,9680,9670,260
|
|
20240910,150000,7878816680,9680,9680,9680,9680,169
|
|
20240910,145900,7877180760,9680,9680,9680,9680,1
|
|
20240910,145800,7877171080,9680,9680,9680,9680,240
|
|
20240910,145700,7874847880,9680,9700,9700,9680,370
|
|
20240910,145600,7871260010,9710,9730,9750,9710,701
|
|
20240910,145500,7864443020,9730,9740,9750,9730,2175
|
|
20240910,145400,7843250360,9740,9720,9740,9700,523
|
|
20240910,145300,7838172110,9720,9720,9720,9720,21
|
|
20240910,145200,7837967990,9720,9720,9720,9710,584
|
|
20240910,145100,7832296750,9720,9720,9720,9710,457
|
|
20240910,145000,7827855170,9720,9720,9720,9710,290
|
|
20240910,144900,7825037370,9760,9760,9760,9760,100
|
|
20240910,144800,7824061370,9760,9760,9760,9760,2
|
|
20240910,144700,7824041850,9760,9690,9760,9680,3729
|
|
20240910,144600,7787880910,9690,9690,9690,9690,20
|
|
20240910,144500,7787687110,9690,9680,9690,9670,146
|
|
20240910,144400,7786273540,9680,9670,9680,9670,20
|
|
20240910,144300,7786080090,9680,9670,9680,9650,1729
|
|
20240910,144200,7769389030,9660,9670,9670,9660,174
|
|
20240910,144100,7767706490,9660,9660,9660,9660,333
|
|
20240910,144000,7764489710,9670,9670,9670,9670,115
|
|
20240910,143900,7763377660,9660,9660,9660,9650,2167
|
|
20240910,143800,7742450540,9660,9660,9680,9660,2063
|
|
20240910,143700,7722518570,9660,9680,9680,9660,1765
|
|
20240910,143600,7705456490,9680,9670,9680,9670,3
|
|
20240910,143500,7705427470,9680,9690,9690,9680,413
|
|
20240910,143400,7701429610,9690,9690,9690,9680,223
|
|
20240910,143300,7699269810,9690,9680,9690,9670,574
|
|
20240910,143200,7693718810,9690,9680,9690,9660,212
|
|
20240910,143100,7691669670,9690,9660,9690,9660,21
|
|
20240910,143000,7691466210,9690,9670,9690,9660,1526
|
|
20240910,142900,7676708790,9670,9690,9690,9670,782
|
|
20240910,142800,7669134800,9700,9700,9700,9690,111
|
|
20240910,142700,7668058400,9690,9680,9690,9680,67
|
|
20240910,142600,7667409820,9680,9700,9700,9680,571
|
|
20240910,142500,7661879890,9700,9700,9700,9700,402
|
|
20240910,142400,7657980490,9700,9700,9700,9700,33
|
|
20240910,142300,7657660390,9700,9700,9700,9700,214
|
|
20240910,142200,7655584590,9700,9700,9700,9700,15
|
|
20240910,142100,7655439090,9710,9710,9710,9710,10
|
|
20240910,142000,7655341990,9710,9710,9710,9710,121
|
|
20240910,141900,7654167080,9710,9710,9710,9710,134
|
|
20240910,141800,7652865940,9710,9720,9720,9700,217
|
|
20240910,141700,7650758310,9710,9710,9710,9710,100
|
|
20240910,141600,7649787310,9710,9700,9710,9700,559
|
|
20240910,141500,7644362620,9660,9690,9690,9660,2034
|
|
20240910,141400,7624689080,9710,9700,9710,9690,2791
|
|
20240910,141300,7597634080,9700,9700,9710,9700,1287
|
|
20240910,141200,7585144810,9710,9710,9710,9710,38
|
|
20240910,141100,7584775830,9710,9710,9720,9700,1431
|
|
20240910,141000,7570882390,9720,9720,9720,9720,950
|
|
20240910,140900,7561648390,9720,9730,9730,9720,472
|
|
20240910,140800,7557057140,9730,9730,9730,9730,2
|
|
20240910,140700,7557037680,9730,9730,9730,9730,80
|
|
20240910,140600,7556259280,9710,9750,9750,9710,1271
|
|
20240910,140500,7543902570,9750,9760,9800,9750,757
|
|
20240910,140400,7536497270,9760,9760,9760,9760,43
|
|
20240910,140300,7536077590,9760,9760,9770,9760,417
|
|
20240910,140200,7532005190,9750,9740,9750,9740,776
|
|
20240910,140100,7524441230,9740,9740,9740,9740,32
|
|
20240910,140000,7524129550,9740,9740,9740,9730,178
|
|
20240910,135900,7522397330,9730,9730,9730,9730,99
|
|
20240910,135800,7521434060,9730,9730,9730,9730,14
|
|
20240910,135700,7521297840,9730,9740,9740,9730,584
|
|
20240910,135600,7515609700,9720,9720,9720,9720,0
|
|
20240910,135500,7515609700,9720,9720,9720,9720,0
|
|
20240910,135400,7515609700,9720,9720,9720,9720,113
|
|
20240910,135300,7514511340,9730,9740,9740,9730,1045
|
|
20240910,135200,7504336800,9740,9740,9740,9740,0
|
|
20240910,135100,7504336800,9740,9740,9740,9740,646
|
|
20240910,135000,7498044760,9740,9740,9740,9740,0
|
|
20240910,134900,7498044760,9740,9740,9740,9740,355
|
|
20240910,134800,7494587060,9750,9750,9750,9750,40
|
|
20240910,134700,7494197060,9740,9720,9740,9720,55
|
|
20240910,134600,7493661760,9710,9710,9710,9710,10
|
|
20240910,134500,7493564660,9710,9710,9710,9710,149
|
|
20240910,134400,7492117870,9740,9740,9740,9740,501
|
|
20240910,134300,7487238130,9740,9750,9750,9740,182
|
|
20240910,134200,7485464350,9750,9750,9750,9750,0
|
|
20240910,134100,7485464350,9750,9750,9750,9750,0
|
|
20240910,134000,7485464350,9750,9710,9750,9710,522
|
|
20240910,133900,7480380630,9750,9750,9750,9750,2
|
|
20240910,133800,7480361130,9700,9760,9760,9700,849
|
|
20240910,133700,7472121770,9760,9720,9760,9720,39
|
|
20240910,133600,7471741970,9700,9700,9700,9700,800
|
|
20240910,133500,7463981970,9710,9730,9730,9710,1200
|
|
20240910,133400,7452320970,9770,9770,9770,9770,0
|
|
20240910,133300,7452320970,9770,9770,9770,9770,15
|
|
20240910,133200,7452174420,9720,9750,9750,9720,5
|
|
20240910,133100,7452125730,9710,9730,9730,9710,1200
|
|
20240910,133000,7440469600,9720,9720,9720,9720,137
|
|
20240910,132900,7439137960,9730,9780,9790,9730,584
|
|
20240910,132800,7433447710,9740,9740,9740,9740,1
|
|
20240910,132700,7433437970,9780,9770,9780,9740,147
|
|
20240910,132600,7432004020,9740,9790,9790,9740,1084
|
|
20240910,132500,7421412020,9790,9770,9790,9760,1043
|
|
20240910,132400,7411214630,9770,9760,9780,9760,143
|
|
20240910,132300,7409816700,9750,9750,9750,9750,1
|
|
20240910,132200,7409806950,9750,9740,9760,9740,16
|
|
20240910,132100,7409650820,9740,9760,9760,9740,539
|
|
20240910,132000,7404395080,9780,9760,9780,9760,166
|
|
20240910,131900,7402772900,9760,9740,9760,9740,107
|
|
20240910,131800,7401729090,9740,9740,9750,9740,422
|
|
20240910,131700,7397614800,9750,9740,9750,9740,85
|
|
20240910,131600,7396786390,9740,9750,9750,9740,101
|
|
20240910,131500,7395802640,9740,9740,9750,9740,37
|
|
20240910,131400,7395442020,9720,9720,9720,9700,1929
|
|
20240910,131300,7376706500,9720,9740,9740,9720,583
|
|
20240910,131200,7371037180,9730,9730,9730,9730,30
|
|
20240910,131100,7370745280,9730,9740,9750,9710,542
|
|
20240910,131000,7365481450,9720,9730,9730,9720,748
|
|
20240910,130900,7358209120,9730,9730,9730,9720,58
|
|
20240910,130800,7357644860,9730,9750,9750,9730,44
|
|
20240910,130700,7357216700,9750,9760,9760,9750,697
|
|
20240910,130600,7350420810,9760,9780,9780,9760,601
|
|
20240910,130500,7344551780,9780,9770,9780,9770,396
|
|
20240910,130400,7340682790,9780,9740,9780,9740,140
|
|
20240910,130300,7339318710,9730,9740,9740,9720,232
|
|
20240910,130200,7337063230,9740,9730,9740,9710,1741
|
|
20240910,130100,7320146470,9730,9740,9740,9730,1326
|
|
20240910,130000,7307238870,9740,9740,9740,9740,332
|
|
20240910,125900,7304005190,9740,9760,9760,9740,761
|
|
20240910,125800,7296586380,9760,9750,9760,9750,98
|
|
20240910,125700,7295630140,9780,9760,9780,9760,395
|
|
20240910,125600,7291773940,9760,9760,9760,9760,1
|
|
20240910,125500,7291764180,9760,9770,9770,9760,371
|
|
20240910,125400,7288140810,9770,9770,9780,9770,152
|
|
20240910,125300,7286655700,9770,9770,9770,9770,491
|
|
20240910,125200,7281858630,9770,9770,9770,9770,273
|
|
20240910,125100,7279191420,9780,9770,9780,9770,154
|
|
20240910,125000,7277686810,9780,9780,9780,9780,0
|
|
20240910,124900,7277686810,9780,9800,9800,9770,465
|
|
20240910,124800,7273139970,9800,9780,9800,9770,504
|
|
20240910,124700,7268210990,9780,9780,9780,9770,104
|
|
20240910,124600,7267194010,9770,9780,9780,9770,243
|
|
20240910,124500,7264819520,9790,9770,9790,9770,55
|
|
20240910,124400,7264282150,9790,9790,9790,9790,5
|
|
20240910,124300,7264233200,9800,9800,9800,9770,37
|
|
20240910,124200,7263871650,9810,9770,9810,9750,1096
|
|
20240910,124100,7253180570,9780,9790,9790,9760,666
|
|
20240910,124000,7246676730,9800,9800,9800,9800,0
|
|
20240910,123900,7246676730,9800,9810,9810,9750,327
|
|
20240910,123800,7243486590,9750,9800,9830,9750,6187
|
|
20240910,123700,7183044910,9840,9800,9840,9790,458
|
|
20240910,123600,7178558600,9840,9800,9840,9800,16
|
|
20240910,123500,7178401760,9840,9840,9840,9800,653
|
|
20240910,123400,7171992720,9840,9830,9840,9790,485
|
|
20240910,123300,7167240250,9850,9850,9850,9850,1
|
|
20240910,123200,7167230400,9840,9830,9850,9830,2527
|
|
20240910,123100,7142368330,9840,9820,9840,9820,1477
|
|
20240910,123000,7127853390,9820,9820,9830,9810,325
|
|
20240910,122900,7124662020,9820,9790,9820,9790,59
|
|
20240910,122800,7124083680,9810,9810,9810,9810,10
|
|
20240910,122700,7123985580,9820,9820,9820,9790,355
|
|
20240910,122600,7120505660,9820,9820,9820,9820,322
|
|
20240910,122500,7117343620,9820,9830,9830,9820,7
|
|
20240910,122400,7117274830,9830,9780,9830,9780,218
|
|
20240910,122300,7115142740,9830,9830,9830,9830,1
|
|
20240910,122200,7115132910,9830,9790,9840,9770,2310
|
|
20240910,122100,7092548570,9840,9820,9840,9820,437
|
|
20240910,122000,7088257210,9840,9840,9840,9840,5
|
|
20240910,121900,7088208010,9840,9840,9840,9840,0
|
|
20240910,121800,7088208010,9840,9840,9840,9780,257
|
|
20240910,121700,7085689470,9840,9840,9840,9830,104
|
|
20240910,121600,7084667110,9840,9800,9840,9790,691
|
|
20240910,121500,7077891450,9840,9840,9840,9800,44
|
|
20240910,121400,7077459160,9800,9800,9840,9800,487
|
|
20240910,121300,7072683160,9830,9800,9830,9800,149
|
|
20240910,121200,7071222930,9840,9800,9850,9800,122
|
|
20240910,121100,7070024650,9850,9830,9870,9770,1510
|
|
20240910,121000,7055188170,9830,9840,9840,9770,840
|
|
20240910,120900,7046968120,9840,9840,9840,9780,506
|
|
20240910,120800,7042018840,9780,9850,9850,9780,466
|
|
20240910,120700,7037454970,9820,9870,9870,9800,210
|
|
20240910,120600,7035385430,9790,9830,9870,9790,724
|
|
20240910,120500,7028279100,9820,9830,9870,9820,430
|
|
20240910,120400,7024052670,9830,9860,9860,9830,332
|
|
20240910,120300,7020789020,9880,9860,9880,9860,8
|
|
20240910,120200,7020710120,9890,9860,9890,9860,289
|
|
20240910,120100,7017858320,9850,9830,9850,9810,1494
|
|
20240910,120000,7003156660,9830,9830,9840,9770,1014
|
|
20240910,115900,6993228110,9840,9840,9840,9840,0
|
|
20240910,115800,6993228110,9840,9840,9840,9820,31
|
|
20240910,115700,6992923650,9820,9840,9840,9780,418
|
|
20240910,115600,6988830010,9840,9830,9840,9780,758
|
|
20240910,115500,6981407860,9840,9820,9840,9780,1458
|
|
20240910,115400,6967115380,9840,9820,9850,9820,355
|
|
20240910,115300,6963627830,9850,9870,9870,9820,463
|
|
20240910,115200,6959073970,9860,9900,9900,9860,2465
|
|
20240910,115100,6934714010,9900,9900,9900,9890,206
|
|
20240910,115000,6932675080,9890,9890,9900,9870,652
|
|
20240910,114900,6926227000,9890,9880,9890,9870,621
|
|
20240910,114800,6920091050,9890,9890,9890,9890,127
|
|
20240910,114700,6918835020,9890,9890,9890,9890,103
|
|
20240910,114600,6917816350,9890,9870,9890,9870,916
|
|
20240910,114500,6908771980,9870,9890,9890,9850,1532
|
|
20240910,114400,6893643970,9880,9880,9890,9880,102
|
|
20240910,114300,6892636170,9890,9880,9890,9870,179
|
|
20240910,114200,6890867850,9890,9890,9900,9860,66
|
|
20240910,114100,6890215070,9890,9910,9910,9850,112
|
|
20240910,114000,6889111300,9910,9900,9920,9860,1782
|
|
20240910,113900,6871505230,9920,9910,9930,9880,1463
|
|
20240910,113800,6857005220,9910,9900,9920,9870,1185
|
|
20240910,113700,6845297760,9920,9920,9920,9880,426
|
|
20240910,113600,6841076240,9920,9930,9950,9890,1670
|
|
20240910,113500,6824523300,9940,9920,9940,9900,1386
|
|
20240910,113400,6810768980,9920,9870,9930,9850,4167
|
|
20240910,113300,6769519290,9870,9860,9880,9840,1212
|
|
20240910,113200,6757563020,9850,9830,9850,9830,1710
|
|
20240910,113100,6740738050,9830,9800,9830,9800,269
|
|
20240910,113000,6738097850,9830,9800,9830,9800,416
|
|
20240910,112900,6734012780,9820,9820,9830,9790,1546
|
|
20240910,112800,6718851070,9830,9830,9830,9830,0
|
|
20240910,112700,6718851070,9830,9830,9830,9790,295
|
|
20240910,112600,6715961460,9800,9800,9830,9790,873
|
|
20240910,112500,6707401910,9830,9800,9830,9800,2
|
|
20240910,112400,6707382280,9830,9790,9840,9740,2553
|
|
20240910,112300,6682414940,9740,9740,9740,9740,105
|
|
20240910,112200,6681392240,9740,9770,9770,9740,575
|
|
20240910,112100,6675780950,9770,9810,9810,9770,142
|
|
20240910,112000,6674392720,9810,9780,9810,9770,301
|
|
20240910,111900,6671446590,9800,9840,9840,9800,1085
|
|
20240910,111800,6660803140,9840,9790,9850,9790,1951
|
|
20240910,111700,6641623410,9800,9780,9800,9770,2156
|
|
20240910,111600,6620518160,9750,9760,9770,9750,828
|
|
20240910,111500,6612431690,9760,9730,9760,9730,273
|
|
20240910,111400,6609771420,9730,9730,9730,9720,1324
|
|
20240910,111300,6596892390,9740,9710,9740,9710,224
|
|
20240910,111200,6594712880,9710,9710,9720,9710,1434
|
|
20240910,111100,6580784910,9710,9700,9740,9700,1281
|
|
20240910,111000,6568347800,9740,9720,9740,9700,336
|
|
20240910,110900,6565082930,9720,9700,9740,9700,1511
|
|
20240910,110800,6550370760,9740,9700,9740,9650,2732
|
|
20240910,110700,6523974860,9700,9650,9700,9640,1423
|
|
20240910,110600,6510245360,9640,9660,9690,9640,1281
|
|
20240910,110500,6497885440,9660,9710,9750,9660,3123
|
|
20240910,110400,6467684740,9750,9720,9780,9670,1609
|
|
20240910,110300,6452015340,9710,9690,9710,9660,3974
|
|
20240910,110200,6413484020,9690,9680,9700,9670,1094
|
|
20240910,110100,6402894570,9690,9720,9740,9680,5469
|
|
20240910,110000,6349936030,9720,9760,9760,9720,600
|
|
20240910,105900,6344096100,9740,9740,9760,9730,1159
|
|
20240910,105800,6332817700,9730,9730,9730,9730,1
|
|
20240910,105700,6332807970,9720,9710,9730,9710,732
|
|
20240910,105600,6325698500,9710,9740,9740,9710,308
|
|
20240910,105500,6322704910,9720,9710,9740,9710,599
|
|
20240910,105400,6316872880,9740,9700,9750,9690,3829
|
|
20240910,105300,6279616670,9690,9690,9690,9680,893
|
|
20240910,105200,6270970500,9680,9680,9690,9680,107
|
|
20240910,105100,6269934240,9690,9690,9690,9680,317
|
|
20240910,105000,6266864630,9680,9710,9740,9680,932
|
|
20240910,104900,6257824970,9710,9690,9770,9680,2781
|
|
20240910,104800,6230699900,9690,9640,9690,9620,1063
|
|
20240910,104700,6220442730,9650,9610,9660,9580,4055
|
|
20240910,104600,6181514980,9610,9690,9700,9600,12281
|
|
20240910,104500,6063163350,9690,9690,9720,9670,2711
|
|
20240910,104400,6036904170,9710,9760,9840,9690,6904
|
|
20240910,104300,5969678000,9760,9710,9770,9690,4541
|
|
20240910,104200,5925439010,9710,9670,9740,9660,4601
|
|
20240910,104100,5880821420,9670,9750,9750,9630,17949
|
|
20240910,104000,5706910280,9730,9740,9750,9730,12309
|
|
20240910,103900,5587087850,9730,9730,9730,9730,0
|
|
20240910,103800,5587087850,9730,9770,9800,9730,12302
|
|
20240910,103700,5467135670,9780,9900,9900,9770,15959
|
|
20240910,103600,5310500190,9840,9900,9950,9830,11870
|
|
20240910,103500,5193330470,9900,9940,10100,9900,18054
|
|
20240910,103400,5012746300,9940,9940,10040,9850,20891
|
|
20240910,103300,4805060570,9960,9870,10010,9770,33212
|
|
20240910,103200,4476767920,9910,9930,10120,9780,47737
|
|
20240910,103100,4003083030,9980,10420,10430,9920,91056
|
|
20240910,103000,3078715750,10430,10800,10800,10300,65473
|
|
20240910,102900,2379374910,10880,10880,10880,10880,0
|
|
20240910,102800,2379374910,10880,10050,10880,10040,70216
|
|
20240910,102700,1653133780,10040,9910,10200,9910,30925
|
|
20240910,102600,1341559610,9920,9860,9970,9840,4625
|
|
20240910,102500,1295664450,9900,9790,10000,9790,18755
|
|
20240910,102400,1109855500,9790,9780,9800,9750,2471
|
|
20240910,102300,1085679320,9770,9700,9770,9700,5899
|
|
20240910,102200,1028189750,9710,9660,9710,9660,2663
|
|
20240910,102100,1002391820,9670,9570,9680,9560,3548
|
|
20240910,102000,968125190,9560,9550,9560,9550,592
|
|
20240910,101900,962467760,9550,9550,9550,9550,6
|
|
20240910,101800,962410460,9560,9560,9560,9530,333
|
|
20240910,101700,959236880,9540,9560,9560,9530,602
|
|
20240910,101600,953493970,9540,9540,9560,9540,401
|
|
20240910,101500,949668410,9560,9550,9560,9540,1312
|
|
20240910,101400,937138900,9550,9550,9550,9550,5
|
|
20240910,101300,937091150,9550,9550,9550,9540,411
|
|
20240910,101200,933168270,9560,9570,9570,9560,455
|
|
20240910,101100,928818460,9560,9570,9570,9560,110
|
|
20240910,101000,927765870,9570,9580,9580,9560,355
|
|
20240910,100900,924371010,9590,9600,9600,9590,162
|
|
20240910,100800,922816630,9600,9600,9620,9580,550
|
|
20240910,100700,917543450,9630,9630,9630,9630,225
|
|
20240910,100600,915376700,9630,9590,9640,9580,899
|
|
20240910,100500,906756250,9580,9570,9580,9560,736
|
|
20240910,100400,899709720,9580,9580,9580,9580,0
|
|
20240910,100300,899709720,9580,9620,9620,9580,14
|
|
20240910,100200,899575460,9620,9570,9620,9570,85
|
|
20240910,100100,898761860,9570,9620,9620,9570,1775
|
|
20240910,100000,881752620,9630,9620,9630,9620,685
|
|
20240910,095900,875161890,9620,9610,9620,9590,2110
|
|
20240910,095800,854899590,9600,9580,9600,9580,150
|
|
20240910,095700,853460850,9590,9560,9590,9560,162
|
|
20240910,095600,851911370,9560,9560,9560,9560,277
|
|
20240910,095500,849263250,9560,9550,9560,9550,4
|
|
20240910,095400,849225040,9550,9550,9550,9540,30
|
|
20240910,095300,848938550,9560,9560,9560,9550,15
|
|
20240910,095200,848795160,9560,9560,9560,9550,8
|
|
20240910,095100,848718720,9560,9550,9560,9530,1766
|
|
20240910,095000,831862280,9550,9560,9560,9550,45
|
|
20240910,094900,831432190,9560,9560,9560,9560,220
|
|
20240910,094800,829328990,9560,9560,9560,9550,1192
|
|
20240910,094700,817937330,9560,9560,9560,9560,4
|
|
20240910,094600,817899090,9560,9560,9560,9560,4
|
|
20240910,094500,817860850,9540,9560,9560,9540,315
|
|
20240910,094400,814849640,9550,9560,9560,9550,122
|
|
20240910,094300,813683330,9560,9560,9560,9530,355
|
|
20240910,094200,810299610,9560,9530,9560,9530,531
|
|
20240910,094100,805239150,9550,9540,9560,9540,190
|
|
20240910,094000,803425340,9540,9520,9540,9520,900
|
|
20240910,093900,794857240,9550,9550,9550,9540,75
|
|
20240910,093800,794141290,9560,9520,9560,9510,2652
|
|
20240910,093700,768910480,9520,9530,9530,9520,1244
|
|
20240910,093600,757055220,9520,9520,9520,9520,124
|
|
20240910,093500,755874740,9520,9560,9580,9520,10178
|
|
20240910,093400,658688340,9580,9570,9580,9560,927
|
|
20240910,093300,649823510,9580,9580,9580,9560,609
|
|
20240910,093200,643997460,9570,9580,9580,9570,952
|
|
20240910,093100,634883720,9580,9570,9580,9570,825
|
|
20240910,093000,626988280,9570,9610,9620,9570,3007
|
|
20240910,092900,598192840,9620,9620,9620,9610,111
|
|
20240910,092800,597126070,9620,9630,9630,9570,5532
|
|
20240910,092700,544055610,9640,9640,9650,9640,242
|
|
20240910,092600,541722710,9640,9640,9640,9610,749
|
|
20240910,092500,534515830,9640,9630,9640,9630,1602
|
|
20240910,092400,519087810,9630,9600,9630,9600,47
|
|
20240910,092300,518635700,9590,9590,9600,9580,726
|
|
20240910,092200,511679460,9590,9600,9600,9580,457
|
|
20240910,092100,507292680,9600,9580,9600,9570,858
|
|
20240910,092000,499078460,9570,9570,9600,9570,872
|
|
20240910,091900,490733090,9570,9650,9650,9570,8942
|
|
20240910,091800,405018200,9620,9610,9630,9610,545
|
|
20240910,091700,399776380,9620,9620,9630,9620,326
|
|
20240910,091600,396638720,9640,9650,9650,9610,830
|
|
20240910,091500,388658540,9660,9610,9680,9610,1241
|
|
20240910,091400,376685310,9680,9610,9680,9590,1961
|
|
20240910,091300,357850890,9610,9690,9690,9600,5285
|
|
20240910,091200,307016470,9690,9690,9690,9650,1981
|
|
20240910,091100,287872790,9690,9680,9690,9680,2071
|
|
20240910,091000,267824420,9690,9710,9710,9690,1533
|
|
20240910,090900,252961540,9710,9730,9730,9700,683
|
|
20240910,090800,246331990,9700,9710,9730,9690,2651
|
|
20240910,090700,220623140,9710,9760,9760,9710,2953
|
|
20240910,090600,191874280,9790,9830,9830,9760,1434
|
|
20240910,090500,177845630,9800,9780,9800,9770,1889
|
|
20240910,090400,159364260,9780,9830,9830,9760,3806
|
|
20240910,090300,122042080,9830,9840,9880,9830,805
|
|
20240910,090200,114120420,9840,9830,9900,9830,2498
|
|
20240910,090100,89521900,9830,9850,9900,9830,2935
|
|
20240910,090000,60563050,9890,9900,9900,9840,6123
|