591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,184800,2391940510,9390,9390,9390,9390,3944
|
|
20240911,184700,2391940510,9390,9390,9390,9390,0
|
|
20240911,184600,2391940510,9390,9390,9390,9390,0
|
|
20240911,184500,2391940510,9390,9390,9390,9390,0
|
|
20240911,184400,2391940510,9390,9390,9390,9390,0
|
|
20240911,184300,2391940510,9390,9390,9390,9390,0
|
|
20240911,184200,2391940510,9390,9390,9390,9390,0
|
|
20240911,184100,2391940510,9390,9390,9390,9390,0
|
|
20240911,184000,2391940510,9390,9390,9390,9390,0
|
|
20240911,183900,2391940510,9390,9390,9390,9390,0
|
|
20240911,183800,2391940510,9390,9390,9390,9390,0
|
|
20240911,183700,2391940510,9390,9390,9390,9390,0
|
|
20240911,183600,2391940510,9390,9390,9390,9390,0
|
|
20240911,183500,2391940510,9390,9390,9390,9390,0
|
|
20240911,183400,2391940510,9390,9390,9390,9390,0
|
|
20240911,183300,2391940510,9390,9390,9390,9390,0
|
|
20240911,183200,2391940510,9390,9390,9390,9390,0
|
|
20240911,183100,2391940510,9390,9390,9390,9390,0
|
|
20240911,183000,2391940510,9390,9390,9390,9390,0
|
|
20240911,182900,2391940510,9390,9390,9390,9390,0
|
|
20240911,182800,2391940510,9390,9390,9390,9390,0
|
|
20240911,182700,2391940510,9390,9390,9390,9390,0
|
|
20240911,182600,2391940510,9390,9390,9390,9390,0
|
|
20240911,182500,2391940510,9390,9390,9390,9390,0
|
|
20240911,182400,2391940510,9390,9390,9390,9390,0
|
|
20240911,182300,2391940510,9390,9390,9390,9390,0
|
|
20240911,182200,2391940510,9390,9390,9390,9390,0
|
|
20240911,182100,2391940510,9390,9390,9390,9390,0
|
|
20240911,182000,2391940510,9390,9390,9390,9390,0
|
|
20240911,181900,2391940510,9390,9390,9390,9390,0
|
|
20240911,181800,2391940510,9390,9390,9390,9390,3944
|
|
20240911,181700,2391940510,9390,9390,9390,9390,0
|
|
20240911,181600,2391940510,9390,9390,9390,9390,0
|
|
20240911,181500,2391940510,9390,9390,9390,9390,0
|
|
20240911,181400,2391940510,9390,9390,9390,9390,0
|
|
20240911,181300,2391940510,9390,9390,9390,9390,0
|
|
20240911,181200,2391940510,9390,9390,9390,9390,0
|
|
20240911,181100,2391940510,9390,9390,9390,9390,0
|
|
20240911,181000,2391940510,9390,9390,9390,9390,0
|
|
20240911,180900,2391940510,9390,9390,9390,9390,0
|
|
20240911,180800,2391940510,9390,9390,9390,9390,0
|
|
20240911,180700,2391940510,9390,9390,9390,9390,0
|
|
20240911,180600,2391940510,9390,9390,9390,9390,0
|
|
20240911,180500,2391940510,9390,9390,9390,9390,0
|
|
20240911,180400,2391940510,9390,9390,9390,9390,0
|
|
20240911,180300,2391940510,9390,9390,9390,9390,0
|
|
20240911,180200,2391940510,9390,9390,9390,9390,0
|
|
20240911,180100,2391940510,9390,9390,9390,9390,0
|
|
20240911,180000,2391940510,9390,9390,9390,9390,0
|
|
20240911,175900,2391940510,9390,9390,9390,9390,0
|
|
20240911,175800,2391940510,9390,9390,9390,9390,0
|
|
20240911,175700,2391940510,9390,9390,9390,9390,0
|
|
20240911,175600,2391940510,9390,9390,9390,9390,0
|
|
20240911,175500,2391940510,9390,9390,9390,9390,0
|
|
20240911,175400,2391940510,9390,9390,9390,9390,0
|
|
20240911,175300,2391940510,9390,9390,9390,9390,0
|
|
20240911,175200,2391940510,9390,9390,9390,9390,0
|
|
20240911,175100,2391940510,9390,9390,9390,9390,0
|
|
20240911,175000,2391940510,9390,9390,9390,9390,0
|
|
20240911,174900,2391940510,9390,9390,9390,9390,0
|
|
20240911,174800,2391940510,9390,9390,9390,9390,3944
|
|
20240911,174700,2391940510,9390,9390,9390,9390,0
|
|
20240911,174600,2391940510,9390,9390,9390,9390,0
|
|
20240911,174500,2391940510,9390,9390,9390,9390,0
|
|
20240911,174400,2391940510,9390,9390,9390,9390,0
|
|
20240911,174300,2391940510,9390,9390,9390,9390,0
|
|
20240911,174200,2391940510,9390,9390,9390,9390,0
|
|
20240911,174100,2391940510,9390,9390,9390,9390,0
|
|
20240911,174000,2391940510,9390,9390,9390,9390,0
|
|
20240911,173900,2391940510,9390,9390,9390,9390,0
|
|
20240911,173800,2391940510,9390,9390,9390,9390,0
|
|
20240911,173700,2391940510,9390,9390,9390,9390,0
|
|
20240911,173600,2391940510,9390,9390,9390,9390,0
|
|
20240911,173500,2391940510,9390,9390,9390,9390,0
|
|
20240911,173400,2391940510,9390,9390,9390,9390,0
|
|
20240911,173300,2391940510,9390,9390,9390,9390,0
|
|
20240911,173200,2391940510,9390,9390,9390,9390,0
|
|
20240911,173100,2391940510,9390,9390,9390,9390,0
|
|
20240911,173000,2391940510,9390,9390,9390,9390,0
|
|
20240911,172900,2391940510,9390,9390,9390,9390,0
|
|
20240911,172800,2391940510,9390,9390,9390,9390,0
|
|
20240911,172700,2391940510,9390,9390,9390,9390,0
|
|
20240911,172600,2391940510,9390,9390,9390,9390,0
|
|
20240911,172500,2391940510,9390,9390,9390,9390,0
|
|
20240911,172400,2391940510,9390,9390,9390,9390,0
|
|
20240911,172300,2391940510,9390,9390,9390,9390,0
|
|
20240911,172200,2391940510,9390,9390,9390,9390,0
|
|
20240911,172100,2391940510,9390,9390,9390,9390,0
|
|
20240911,172000,2391940510,9390,9390,9390,9390,0
|
|
20240911,171900,2391940510,9390,9390,9390,9390,0
|
|
20240911,171800,2391940510,9390,9390,9390,9390,3944
|
|
20240911,171700,2391940510,9390,9390,9390,9390,0
|
|
20240911,171600,2391940510,9390,9390,9390,9390,0
|
|
20240911,171500,2391940510,9390,9390,9390,9390,0
|
|
20240911,171400,2391940510,9390,9390,9390,9390,0
|
|
20240911,171300,2391940510,9390,9390,9390,9390,0
|
|
20240911,171200,2391940510,9390,9390,9390,9390,0
|
|
20240911,171100,2391940510,9390,9390,9390,9390,0
|
|
20240911,171000,2391940510,9390,9390,9390,9390,0
|
|
20240911,170900,2391940510,9390,9390,9390,9390,0
|
|
20240911,170800,2391940510,9390,9390,9390,9390,0
|
|
20240911,170700,2391940510,9390,9390,9390,9390,0
|
|
20240911,170600,2391940510,9390,9390,9390,9390,0
|
|
20240911,170500,2391940510,9390,9390,9390,9390,0
|
|
20240911,170400,2391940510,9390,9390,9390,9390,0
|
|
20240911,170300,2391940510,9390,9390,9390,9390,0
|
|
20240911,170200,2391940510,9390,9390,9390,9390,0
|
|
20240911,170100,2391940510,9390,9390,9390,9390,0
|
|
20240911,170000,2391940510,9390,9390,9390,9390,0
|
|
20240911,165900,2391940510,9390,9390,9390,9390,0
|
|
20240911,165800,2391940510,9390,9390,9390,9390,0
|
|
20240911,165700,2391940510,9390,9390,9390,9390,0
|
|
20240911,165600,2391940510,9390,9390,9390,9390,0
|
|
20240911,165500,2391940510,9390,9390,9390,9390,0
|
|
20240911,165400,2391940510,9390,9390,9390,9390,0
|
|
20240911,165300,2391940510,9390,9390,9390,9390,0
|
|
20240911,165200,2391940510,9390,9390,9390,9390,0
|
|
20240911,165100,2391940510,9390,9390,9390,9390,0
|
|
20240911,165000,2391940510,9390,9390,9390,9390,0
|
|
20240911,164900,2391940510,9390,9390,9390,9390,0
|
|
20240911,164800,2391940510,9390,9390,9390,9390,3944
|
|
20240911,164700,2391940510,9390,9390,9390,9390,0
|
|
20240911,164600,2391940510,9390,9390,9390,9390,0
|
|
20240911,164500,2391940510,9390,9390,9390,9390,0
|
|
20240911,164400,2391940510,9390,9390,9390,9390,0
|
|
20240911,164300,2391940510,9390,9390,9390,9390,0
|
|
20240911,164200,2391940510,9390,9390,9390,9390,0
|
|
20240911,164100,2391940510,9390,9390,9390,9390,0
|
|
20240911,164000,2391940510,9390,9390,9390,9390,0
|
|
20240911,163900,2391940510,9390,9390,9390,9390,0
|
|
20240911,163800,2391940510,9390,9390,9390,9390,0
|
|
20240911,163700,2391940510,9390,9390,9390,9390,0
|
|
20240911,163600,2391940510,9390,9390,9390,9390,0
|
|
20240911,163500,2391940510,9390,9390,9390,9390,0
|
|
20240911,163400,2391940510,9390,9390,9390,9390,0
|
|
20240911,163300,2391940510,9390,9390,9390,9390,0
|
|
20240911,163200,2391940510,9390,9390,9390,9390,0
|
|
20240911,163100,2391940510,9390,9390,9390,9390,0
|
|
20240911,163000,2391940510,9390,9390,9390,9390,0
|
|
20240911,162900,2391940510,9390,9390,9390,9390,0
|
|
20240911,162800,2391940510,9390,9390,9390,9390,0
|
|
20240911,162700,2391940510,9390,9390,9390,9390,0
|
|
20240911,162600,2391940510,9390,9390,9390,9390,0
|
|
20240911,162500,2391940510,9390,9390,9390,9390,0
|
|
20240911,162400,2391940510,9390,9390,9390,9390,0
|
|
20240911,162300,2391940510,9390,9390,9390,9390,0
|
|
20240911,162200,2391940510,9390,9390,9390,9390,0
|
|
20240911,162100,2391940510,9390,9390,9390,9390,0
|
|
20240911,162000,2391940510,9390,9390,9390,9390,0
|
|
20240911,161900,2391940510,9390,9390,9390,9390,0
|
|
20240911,161800,2391940510,9390,9390,9390,9390,3944
|
|
20240911,161700,2391940510,9390,9390,9390,9390,0
|
|
20240911,161600,2391940510,9390,9390,9390,9390,0
|
|
20240911,161500,2391940510,9390,9390,9390,9390,0
|
|
20240911,161400,2391940510,9390,9390,9390,9390,0
|
|
20240911,161300,2391940510,9390,9390,9390,9390,0
|
|
20240911,161200,2391940510,9390,9390,9390,9390,0
|
|
20240911,161100,2391940510,9390,9390,9390,9390,0
|
|
20240911,161000,2391940510,9390,9390,9390,9390,0
|
|
20240911,160900,2391940510,9390,9390,9390,9390,0
|
|
20240911,160800,2391940510,9390,9390,9390,9390,0
|
|
20240911,160700,2391940510,9390,9390,9390,9390,0
|
|
20240911,160600,2391940510,9390,9390,9390,9390,0
|
|
20240911,160500,2391940510,9390,9390,9390,9390,0
|
|
20240911,160400,2391940510,9390,9390,9390,9390,0
|
|
20240911,160300,2391940510,9390,9390,9390,9390,0
|
|
20240911,160200,2391940510,9390,9390,9390,9390,0
|
|
20240911,160100,2391940510,9390,9390,9390,9390,0
|
|
20240911,160000,2391940510,9390,9390,9390,9390,0
|
|
20240911,155900,2391940510,9390,9390,9390,9390,0
|
|
20240911,155800,2391940510,9390,9390,9390,9390,0
|
|
20240911,155700,2391940510,9390,9390,9390,9390,0
|
|
20240911,155600,2391940510,9390,9390,9390,9390,0
|
|
20240911,155500,2391940510,9390,9390,9390,9390,0
|
|
20240911,155400,2391940510,9390,9390,9390,9390,0
|
|
20240911,155300,2391940510,9390,9390,9390,9390,0
|
|
20240911,155200,2391940510,9390,9390,9390,9390,0
|
|
20240911,155100,2391940510,9390,9390,9390,9390,0
|
|
20240911,155000,2391940510,9390,9390,9390,9390,0
|
|
20240911,154900,2391940510,9390,9390,9390,9390,0
|
|
20240911,154800,2391940510,9390,9390,9390,9390,3944
|
|
20240911,154700,2391940510,9390,9390,9390,9390,0
|
|
20240911,154600,2391940510,9390,9390,9390,9390,0
|
|
20240911,154500,2391940510,9390,9390,9390,9390,0
|
|
20240911,154400,2391940510,9390,9390,9390,9390,0
|
|
20240911,154300,2391940510,9390,9390,9390,9390,0
|
|
20240911,154200,2391940510,9390,9390,9390,9390,0
|
|
20240911,154100,2391940510,9390,9390,9390,9390,0
|
|
20240911,154000,2391940510,9390,9390,9390,9390,0
|
|
20240911,153900,2391940510,9390,9390,9390,9390,0
|
|
20240911,153800,2391940510,9390,9390,9390,9390,0
|
|
20240911,153700,2391940510,9390,9390,9390,9390,0
|
|
20240911,153600,2391940510,9390,9390,9390,9390,0
|
|
20240911,153500,2391940510,9390,9390,9390,9390,0
|
|
20240911,153400,2391940510,9390,9390,9390,9390,0
|
|
20240911,153300,2391940510,9390,9390,9390,9390,0
|
|
20240911,153200,2391940510,9390,9390,9390,9390,0
|
|
20240911,153100,2391940510,9390,9390,9390,9390,0
|
|
20240911,153000,2391940510,9390,9390,9390,9390,3944
|
|
20240911,152900,2354906350,9400,9400,9400,9400,0
|
|
20240911,152800,2354906350,9400,9400,9400,9400,0
|
|
20240911,152700,2354906350,9400,9400,9400,9400,0
|
|
20240911,152600,2354906350,9400,9400,9400,9400,0
|
|
20240911,152500,2354906350,9400,9400,9400,9400,0
|
|
20240911,152400,2354906350,9400,9400,9400,9400,0
|
|
20240911,152300,2354906350,9400,9400,9400,9400,0
|
|
20240911,152200,2354906350,9400,9400,9400,9400,0
|
|
20240911,152100,2354906350,9400,9400,9400,9400,0
|
|
20240911,152000,2354906350,9400,9400,9400,9400,0
|
|
20240911,151900,2354906350,9400,9430,9430,9390,906
|
|
20240911,151800,2346392650,9400,9420,9430,9400,769
|
|
20240911,151700,2339163150,9430,9400,9430,9400,308
|
|
20240911,151600,2336263810,9400,9400,9410,9400,390
|
|
20240911,151500,2332596810,9400,9400,9400,9400,606
|
|
20240911,151400,2326900410,9400,9390,9400,9390,553
|
|
20240911,151300,2321707260,9390,9400,9400,9390,415
|
|
20240911,151200,2317810300,9400,9380,9400,9380,1131
|
|
20240911,151100,2307198920,9390,9390,9400,9380,2120
|
|
20240911,151000,2287292210,9390,9410,9410,9390,287
|
|
20240911,150900,2284592520,9400,9400,9400,9400,428
|
|
20240911,150800,2280569320,9410,9400,9410,9400,378
|
|
20240911,150700,2277014730,9400,9410,9410,9390,372
|
|
20240911,150600,2273521090,9390,9420,9420,9390,1090
|
|
20240911,150500,2263269850,9400,9410,9410,9400,702
|
|
20240911,150400,2256668320,9400,9410,9410,9400,819
|
|
20240911,150300,2248968130,9410,9410,9410,9410,1399
|
|
20240911,150200,2235803540,9410,9410,9410,9400,734
|
|
20240911,150100,2228902600,9410,9420,9420,9410,526
|
|
20240911,150000,2223951640,9420,9410,9420,9410,1833
|
|
20240911,145900,2206703080,9420,9430,9430,9420,2524
|
|
20240911,145800,2182924580,9430,9440,9440,9430,173
|
|
20240911,145700,2181292930,9440,9440,9440,9440,7
|
|
20240911,145600,2181226850,9440,9440,9440,9440,11
|
|
20240911,145500,2181123010,9430,9440,9440,9430,702
|
|
20240911,145400,2174503120,9440,9430,9440,9430,498
|
|
20240911,145300,2169805470,9430,9420,9430,9420,161
|
|
20240911,145200,2168288320,9420,9420,9430,9420,827
|
|
20240911,145100,2160497970,9420,9410,9420,9400,587
|
|
20240911,145000,2154974040,9410,9400,9410,9400,51
|
|
20240911,144900,2154494140,9400,9400,9400,9400,500
|
|
20240911,144800,2149794140,9400,9400,9400,9400,12
|
|
20240911,144700,2149681340,9400,9390,9400,9390,109
|
|
20240911,144600,2148657740,9400,9390,9400,9390,36
|
|
20240911,144500,2148319440,9400,9400,9400,9400,59
|
|
20240911,144400,2147764840,9400,9400,9400,9390,140
|
|
20240911,144300,2146448860,9400,9400,9400,9390,66
|
|
20240911,144200,2145828480,9400,9390,9400,9390,122
|
|
20240911,144100,2144682800,9380,9380,9390,9380,40
|
|
20240911,144000,2144307440,9380,9390,9390,9370,445
|
|
20240911,143900,2140134200,9380,9400,9410,9380,1189
|
|
20240911,143800,2128976920,9400,9400,9400,9390,32
|
|
20240911,143700,2128676150,9390,9390,9390,9380,556
|
|
20240911,143600,2123455480,9390,9430,9430,9390,1576
|
|
20240911,143500,2108641480,9440,9420,9440,9410,34
|
|
20240911,143400,2108321160,9400,9400,9400,9400,1406
|
|
20240911,143300,2095104760,9420,9400,9420,9400,182
|
|
20240911,143200,2093391320,9400,9410,9410,9400,294
|
|
20240911,143100,2090627560,9400,9410,9410,9390,433
|
|
20240911,143000,2086557350,9410,9390,9420,9380,1968
|
|
20240911,142900,2068078920,9390,9390,9390,9380,207
|
|
20240911,142800,2066135690,9390,9410,9410,9390,1062
|
|
20240911,142700,2056159590,9410,9410,9450,9410,306
|
|
20240911,142600,2053274010,9410,9410,9460,9400,381
|
|
20240911,142500,2049690370,9480,9430,9480,9410,273
|
|
20240911,142400,2047121100,9480,9430,9480,9410,673
|
|
20240911,142300,2040786280,9490,9440,9490,9440,138
|
|
20240911,142200,2039482460,9440,9430,9440,9430,41
|
|
20240911,142100,2039095430,9440,9480,9490,9410,1167
|
|
20240911,142000,2028104050,9500,9440,9500,9440,368
|
|
20240911,141900,2024616060,9440,9440,9440,9440,791
|
|
20240911,141800,2017149020,9450,9490,9490,9450,70
|
|
20240911,141700,2016485520,9440,9490,9490,9440,40
|
|
20240911,141600,2016107420,9500,9440,9500,9430,1304
|
|
20240911,141500,2003785070,9440,9440,9450,9400,7504
|
|
20240911,141400,1933152500,9450,9450,9450,9450,344
|
|
20240911,141300,1929901700,9450,9440,9450,9440,1101
|
|
20240911,141200,1919502960,9440,9450,9450,9440,511
|
|
20240911,141100,1914674020,9450,9450,9450,9450,1000
|
|
20240911,141000,1905224020,9450,9450,9450,9450,200
|
|
20240911,140900,1903334020,9450,9470,9470,9450,700
|
|
20240911,140800,1896711020,9450,9460,9460,9450,707
|
|
20240911,140700,1890025420,9460,9470,9470,9460,330
|
|
20240911,140600,1886900480,9470,9490,9490,9470,516
|
|
20240911,140500,1882011500,9490,9490,9490,9490,44
|
|
20240911,140400,1881593940,9490,9450,9490,9450,345
|
|
20240911,140300,1878332690,9490,9490,9490,9490,31
|
|
20240911,140200,1878038500,9500,9450,9500,9450,148
|
|
20240911,140100,1876638620,9440,9460,9460,9440,376
|
|
20240911,140000,1873086310,9460,9490,9490,9460,4331
|
|
20240911,135900,1832037920,9490,9490,9490,9490,215
|
|
20240911,135800,1829997570,9500,9500,9500,9500,76
|
|
20240911,135700,1829275570,9500,9500,9500,9500,641
|
|
20240911,135600,1823186070,9500,9490,9500,9490,122
|
|
20240911,135500,1822027120,9490,9490,9490,9490,135
|
|
20240911,135400,1820745970,9500,9500,9500,9500,20
|
|
20240911,135300,1820555970,9500,9500,9500,9500,175
|
|
20240911,135200,1818893470,9500,9500,9500,9500,1000
|
|
20240911,135100,1809393470,9510,9510,9510,9510,1
|
|
20240911,135000,1809383960,9510,9500,9520,9500,821
|
|
20240911,134900,1801584400,9500,9490,9500,9490,105
|
|
20240911,134800,1800587940,9440,9450,9450,9430,200
|
|
20240911,134700,1798701040,9500,9490,9500,9450,200
|
|
20240911,134600,1796805040,9490,9490,9490,9490,1063
|
|
20240911,134500,1786717170,9490,9460,9500,9450,302
|
|
20240911,134400,1783860390,9460,9450,9460,9450,208
|
|
20240911,134300,1781894010,9450,9450,9460,9430,1547
|
|
20240911,134200,1767275410,9450,9440,9450,9440,190
|
|
20240911,134100,1765481800,9440,9490,9490,9410,16808
|
|
20240911,134000,1606366640,9510,9500,9510,9500,1343
|
|
20240911,133900,1593607080,9520,9510,9520,9500,3990
|
|
20240911,133800,1555701940,9510,9510,9510,9510,398
|
|
20240911,133700,1551916960,9510,9510,9510,9500,85
|
|
20240911,133600,1551109110,9510,9510,9510,9510,517
|
|
20240911,133500,1546192440,9540,9540,9540,9500,3048
|
|
20240911,133400,1517209190,9540,9540,9540,9540,100
|
|
20240911,133300,1516255190,9540,9540,9540,9540,1475
|
|
20240911,133200,1502183690,9540,9540,9540,9540,20
|
|
20240911,133100,1501992890,9540,9540,9540,9540,2
|
|
20240911,133000,1501973810,9510,9520,9550,9510,1847
|
|
20240911,132900,1484404620,9550,9550,9550,9510,3839
|
|
20240911,132800,1447851360,9530,9550,9550,9530,1235
|
|
20240911,132700,1436076300,9550,9550,9550,9540,266
|
|
20240911,132600,1433538510,9550,9540,9550,9540,75
|
|
20240911,132500,1432823000,9540,9540,9540,9540,115
|
|
20240911,132400,1431725900,9540,9540,9540,9540,207
|
|
20240911,132300,1429751120,9540,9540,9540,9530,508
|
|
20240911,132200,1424904880,9550,9540,9550,9540,1011
|
|
20240911,132100,1415259930,9550,9550,9550,9550,514
|
|
20240911,132000,1410351230,9550,9580,9580,9550,1420
|
|
20240911,131900,1396786390,9590,9590,9590,9590,51
|
|
20240911,131800,1396297300,9580,9560,9580,9560,246
|
|
20240911,131700,1393945480,9560,9570,9570,9560,50
|
|
20240911,131600,1393467470,9560,9570,9570,9560,164
|
|
20240911,131500,1391898990,9570,9570,9570,9570,10
|
|
20240911,131400,1391803290,9570,9570,9570,9570,88
|
|
20240911,131300,1390961130,9570,9560,9570,9560,16
|
|
20240911,131200,1390808160,9560,9570,9570,9560,51
|
|
20240911,131100,1390320100,9560,9570,9570,9560,186
|
|
20240911,131000,1388541420,9570,9580,9580,9560,735
|
|
20240911,130900,1381507080,9580,9580,9580,9580,4
|
|
20240911,130800,1381468760,9570,9570,9570,9570,0
|
|
20240911,130700,1381468760,9570,9570,9570,9570,30
|
|
20240911,130600,1381181660,9570,9570,9570,9570,0
|
|
20240911,130500,1381181660,9570,9600,9600,9570,136
|
|
20240911,130400,1379880110,9590,9590,9600,9560,2002
|
|
20240911,130300,1360718390,9600,9600,9600,9600,47
|
|
20240911,130200,1360267190,9600,9600,9600,9600,52
|
|
20240911,130100,1359767990,9610,9600,9610,9600,2
|
|
20240911,130000,1359748780,9620,9620,9620,9620,0
|
|
20240911,125900,1359748780,9620,9620,9620,9620,50
|
|
20240911,125800,1359267780,9620,9600,9620,9600,154
|
|
20240911,125700,1357789360,9620,9610,9620,9610,51
|
|
20240911,125600,1357299240,9630,9620,9630,9620,64
|
|
20240911,125500,1356683550,9620,9590,9620,9590,64
|
|
20240911,125400,1356068200,9590,9620,9620,9590,13
|
|
20240911,125300,1355943230,9620,9620,9620,9620,10
|
|
20240911,125200,1355847030,9620,9590,9620,9590,81
|
|
20240911,125100,1355070210,9630,9630,9630,9630,50
|
|
20240911,125000,1354588710,9630,9590,9630,9590,2
|
|
20240911,124900,1354569490,9640,9640,9640,9640,10
|
|
20240911,124800,1354473090,9640,9640,9640,9640,1
|
|
20240911,124700,1354463450,9650,9600,9650,9600,1303
|
|
20240911,124600,1341916890,9600,9580,9600,9580,731
|
|
20240911,124500,1334903050,9580,9580,9580,9570,14
|
|
20240911,124400,1334769030,9580,9570,9580,9570,59
|
|
20240911,124300,1334204380,9580,9580,9580,9580,50
|
|
20240911,124200,1333725380,9580,9570,9580,9570,23
|
|
20240911,124100,1333505240,9580,9570,9580,9570,11
|
|
20240911,124000,1333399960,9570,9560,9570,9560,436
|
|
20240911,123900,1329230730,9560,9530,9560,9530,132
|
|
20240911,123800,1327972710,9530,9560,9560,9530,1521
|
|
20240911,123700,1313461050,9560,9560,9560,9560,682
|
|
20240911,123600,1306941130,9530,9560,9560,9530,119
|
|
20240911,123500,1305806490,9530,9560,9560,9530,50
|
|
20240911,123400,1305329840,9530,9530,9530,9530,55
|
|
20240911,123300,1304805690,9530,9550,9560,9520,4211
|
|
20240911,123200,1264653030,9560,9570,9590,9560,62
|
|
20240911,123100,1264059760,9590,9570,9590,9570,6
|
|
20240911,123000,1264002280,9590,9570,9590,9570,5
|
|
20240911,122900,1263954370,9570,9570,9570,9570,1
|
|
20240911,122800,1263944800,9590,9550,9590,9550,60
|
|
20240911,122700,1263370120,9550,9560,9560,9550,155
|
|
20240911,122600,1261889790,9560,9590,9590,9560,809
|
|
20240911,122500,1254134510,9590,9590,9590,9590,226
|
|
20240911,122400,1251967170,9590,9580,9590,9580,350
|
|
20240911,122300,1248611770,9590,9600,9600,9590,60
|
|
20240911,122200,1248036300,9560,9580,9580,9560,168
|
|
20240911,122100,1246427100,9570,9570,9570,9570,184
|
|
20240911,122000,1244666220,9580,9560,9580,9560,6
|
|
20240911,121900,1244608840,9580,9560,9580,9530,490
|
|
20240911,121800,1239934900,9580,9570,9580,9560,16
|
|
20240911,121700,1239781780,9550,9550,9560,9550,232
|
|
20240911,121600,1237564500,9560,9550,9560,9550,21
|
|
20240911,121500,1237363820,9550,9570,9570,9550,1269
|
|
20240911,121400,1225242870,9580,9590,9590,9580,113
|
|
20240911,121300,1224160230,9580,9580,9580,9580,52
|
|
20240911,121200,1223662070,9590,9610,9610,9590,197
|
|
20240911,121100,1221772780,9610,9610,9610,9610,1
|
|
20240911,121000,1221763170,9600,9600,9600,9600,2
|
|
20240911,120900,1221743970,9610,9590,9610,9580,303
|
|
20240911,120800,1218838230,9620,9620,9620,9620,10
|
|
20240911,120700,1218742030,9620,9620,9620,9620,0
|
|
20240911,120600,1218742030,9620,9600,9620,9600,21
|
|
20240911,120500,1218540410,9620,9600,9620,9600,1084
|
|
20240911,120400,1208133000,9600,9600,9600,9600,32
|
|
20240911,120300,1207825800,9600,9600,9600,9600,102
|
|
20240911,120200,1206846600,9590,9580,9590,9570,752
|
|
20240911,120100,1199639330,9580,9570,9580,9570,861
|
|
20240911,120000,1191396860,9570,9570,9570,9550,13
|
|
20240911,115900,1191272470,9540,9570,9570,9540,41
|
|
20240911,115800,1190880130,9570,9540,9570,9530,166
|
|
20240911,115700,1189297900,9580,9560,9580,9530,5
|
|
20240911,115600,1189250120,9580,9570,9580,9520,76
|
|
20240911,115500,1188522700,9570,9570,9570,9520,1220
|
|
20240911,115400,1176893890,9570,9560,9570,9560,571
|
|
20240911,115300,1171434630,9560,9560,9560,9560,2
|
|
20240911,115200,1171415510,9560,9560,9560,9560,9
|
|
20240911,115100,1171329470,9560,9570,9570,9540,1161
|
|
20240911,115000,1160248280,9540,9570,9570,9540,500
|
|
20240911,114900,1155473230,9570,9590,9590,9570,605
|
|
20240911,114800,1149682040,9590,9590,9590,9580,274
|
|
20240911,114700,1147056380,9590,9580,9590,9580,11
|
|
20240911,114600,1146950990,9590,9590,9590,9580,172
|
|
20240911,114500,1145302210,9590,9580,9590,9580,330
|
|
20240911,114400,1142138330,9590,9590,9590,9590,149
|
|
20240911,114300,1140709420,9590,9590,9590,9590,618
|
|
20240911,114200,1134782800,9590,9590,9590,9590,159
|
|
20240911,114100,1133257990,9580,9570,9580,9570,1151
|
|
20240911,114000,1122233490,9570,9540,9590,9530,556
|
|
20240911,113900,1116932850,9590,9550,9590,9540,394
|
|
20240911,113800,1113172280,9550,9600,9600,9550,173
|
|
20240911,113700,1111518690,9600,9630,9630,9530,1376
|
|
20240911,113600,1098371760,9630,9610,9630,9610,36
|
|
20240911,113500,1098025280,9630,9630,9630,9620,322
|
|
20240911,113400,1094926500,9630,9630,9630,9610,10
|
|
20240911,113300,1094830360,9620,9630,9630,9510,8362
|
|
20240911,113200,1014989690,9640,9610,9640,9600,1693
|
|
20240911,113100,998726850,9640,9650,9650,9610,782
|
|
20240911,113000,991205570,9650,9650,9650,9650,11
|
|
20240911,112900,991099420,9650,9660,9660,9650,108
|
|
20240911,112800,990057080,9670,9670,9670,9670,114
|
|
20240911,112700,988954700,9670,9650,9670,9650,2
|
|
20240911,112600,988935380,9670,9670,9670,9670,36
|
|
20240911,112500,988587260,9670,9670,9670,9670,2
|
|
20240911,112400,988567920,9670,9670,9670,9670,0
|
|
20240911,112300,988567920,9670,9670,9670,9670,0
|
|
20240911,112200,988567920,9670,9670,9670,9670,10
|
|
20240911,112100,988471220,9680,9680,9680,9680,3
|
|
20240911,112000,988442180,9680,9680,9680,9680,0
|
|
20240911,111900,988442180,9680,9670,9680,9610,2052
|
|
20240911,111800,968701530,9670,9610,9670,9610,930
|
|
20240911,111700,959709780,9610,9670,9680,9610,783
|
|
20240911,111600,952161110,9670,9650,9670,9610,656
|
|
20240911,111500,945846640,9670,9660,9670,9650,341
|
|
20240911,111400,942555410,9670,9680,9680,9650,1103
|
|
20240911,111300,931890380,9680,9680,9680,9680,20
|
|
20240911,111200,931696780,9680,9680,9680,9680,3
|
|
20240911,111100,931667740,9680,9680,9680,9680,2
|
|
20240911,111000,931648380,9680,9670,9680,9670,267
|
|
20240911,110900,929065340,9670,9670,9670,9670,160
|
|
20240911,110800,927518140,9670,9670,9670,9670,517
|
|
20240911,110700,922518750,9670,9670,9670,9670,1020
|
|
20240911,110600,912655350,9670,9670,9670,9670,100
|
|
20240911,110500,911688350,9670,9670,9670,9670,1000
|
|
20240911,110400,902018350,9670,9680,9680,9610,4044
|
|
20240911,110300,863089250,9680,9660,9680,9650,1901
|
|
20240911,110200,844743840,9680,9660,9680,9660,11
|
|
20240911,110100,844637560,9660,9660,9660,9660,150
|
|
20240911,110000,843188560,9680,9680,9680,9650,2597
|
|
20240911,105900,818117500,9680,9660,9680,9660,1001
|
|
20240911,105800,808447820,9680,9670,9680,9660,742
|
|
20240911,105700,801273780,9680,9680,9680,9670,395
|
|
20240911,105600,797452930,9680,9680,9680,9670,193
|
|
20240911,105500,795584700,9680,9680,9680,9680,311
|
|
20240911,105400,792574220,9670,9670,9670,9670,30
|
|
20240911,105300,792284120,9680,9680,9680,9680,55
|
|
20240911,105200,791751720,9680,9680,9680,9680,356
|
|
20240911,105100,788305640,9680,9690,9690,9680,370
|
|
20240911,105000,784721860,9690,9690,9690,9690,465
|
|
20240911,104900,780216010,9690,9700,9700,9690,222
|
|
20240911,104800,778063950,9720,9700,9720,9690,1246
|
|
20240911,104700,765988430,9720,9700,9730,9700,1247
|
|
20240911,104600,753886320,9690,9690,9690,9690,0
|
|
20240911,104500,753886320,9690,9690,9690,9690,0
|
|
20240911,104400,753886320,9690,9690,9690,9690,533
|
|
20240911,104300,748721550,9690,9680,9690,9680,155
|
|
20240911,104200,747221100,9680,9680,9690,9680,303
|
|
20240911,104100,744288030,9690,9690,9690,9690,70
|
|
20240911,104000,743609730,9690,9690,9690,9680,1319
|
|
20240911,103900,730833120,9690,9710,9720,9690,2051
|
|
20240911,103800,710928170,9710,9720,9720,9710,968
|
|
20240911,103700,701520560,9730,9720,9730,9720,287
|
|
20240911,103600,698730910,9720,9720,9720,9720,314
|
|
20240911,103500,695678830,9720,9720,9720,9720,0
|
|
20240911,103400,695678830,9720,9720,9720,9720,316
|
|
20240911,103300,692607310,9720,9770,9770,9720,3813
|
|
20240911,103200,655494460,9770,9770,9770,9770,100
|
|
20240911,103100,654517460,9770,9750,9780,9750,419
|
|
20240911,103000,650430180,9780,9780,9780,9750,138
|
|
20240911,102900,649081650,9780,9750,9780,9750,101
|
|
20240911,102800,648096870,9760,9780,9780,9760,500
|
|
20240911,102700,643214860,9780,9790,9790,9780,15
|
|
20240911,102600,643068110,9790,9790,9790,9790,0
|
|
20240911,102500,643068110,9790,9780,9790,9780,2
|
|
20240911,102400,643048540,9780,9780,9780,9780,4
|
|
20240911,102300,643009420,9780,9780,9780,9770,20
|
|
20240911,102200,642813930,9790,9790,9790,9790,3
|
|
20240911,102100,642784560,9790,9790,9800,9790,117
|
|
20240911,102000,641638130,9790,9790,9790,9790,12
|
|
20240911,101900,641520650,9790,9790,9790,9790,10
|
|
20240911,101800,641422750,9800,9800,9800,9800,11
|
|
20240911,101700,641314950,9810,9800,9810,9800,315
|
|
20240911,101600,638225800,9800,9800,9800,9800,70
|
|
20240911,101500,637539800,9800,9800,9800,9800,0
|
|
20240911,101400,637539800,9800,9800,9800,9800,400
|
|
20240911,101300,633619800,9780,9780,9780,9780,216
|
|
20240911,101200,631507320,9780,9780,9780,9780,1
|
|
20240911,101100,631497540,9780,9780,9780,9780,43
|
|
20240911,101000,631077000,9780,9780,9780,9780,1
|
|
20240911,100900,631067220,9780,9780,9780,9780,3
|
|
20240911,100800,631037880,9780,9790,9790,9780,783
|
|
20240911,100700,623377800,9800,9770,9800,9740,522
|
|
20240911,100600,618269090,9810,9790,9810,9790,3117
|
|
20240911,100500,587717800,9790,9790,9790,9790,138
|
|
20240911,100400,586366780,9790,9730,9790,9730,105
|
|
20240911,100300,585344830,9790,9730,9790,9730,107
|
|
20240911,100200,584303540,9800,9790,9800,9790,209
|
|
20240911,100100,582257400,9710,9730,9730,9710,900
|
|
20240911,100000,573513100,9730,9770,9780,9730,3279
|
|
20240911,095900,541595300,9730,9730,9730,9730,0
|
|
20240911,095800,541595300,9730,9730,9770,9720,512
|
|
20240911,095700,536594560,9720,9720,9720,9720,100
|
|
20240911,095600,535622560,9720,9750,9750,9720,583
|
|
20240911,095500,529948950,9750,9760,9770,9750,2531
|
|
20240911,095400,505250860,9770,9760,9770,9760,276
|
|
20240911,095300,502555100,9760,9770,9770,9760,934
|
|
20240911,095200,493431150,9770,9810,9810,9770,1773
|
|
20240911,095100,476082870,9790,9790,9790,9790,0
|
|
20240911,095000,476082870,9790,9790,9810,9790,23
|
|
20240911,094900,475857680,9790,9800,9820,9790,666
|
|
20240911,094800,469326780,9790,9820,9820,9790,205
|
|
20240911,094700,467317670,9820,9820,9820,9820,77
|
|
20240911,094600,466561530,9800,9800,9800,9800,0
|
|
20240911,094500,466561530,9800,9820,9820,9800,1246
|
|
20240911,094400,454334390,9820,9790,9820,9780,80
|
|
20240911,094300,453549120,9770,9810,9810,9770,700
|
|
20240911,094200,446701510,9800,9840,9840,9800,129
|
|
20240911,094100,445434670,9840,9840,9840,9830,39
|
|
20240911,094000,445051000,9840,9840,9840,9840,986
|
|
20240911,093900,435348760,9780,9840,9840,9780,153
|
|
20240911,093800,433849820,9840,9800,9840,9800,331
|
|
20240911,093700,430601800,9820,9830,9830,9800,350
|
|
20240911,093600,427163420,9830,9790,9830,9790,650
|
|
20240911,093500,420791040,9800,9800,9800,9770,727
|
|
20240911,093400,413674290,9800,9830,9830,9800,5638
|
|
20240911,093300,358415290,9820,9830,9830,9820,282
|
|
20240911,093200,355645230,9840,9830,9840,9830,400
|
|
20240911,093100,351712230,9830,9840,9840,9830,2
|
|
20240911,093000,351692560,9830,9850,9850,9830,71
|
|
20240911,092900,350994100,9840,9850,9860,9840,602
|
|
20240911,092800,345064860,9860,9860,9860,9860,300
|
|
20240911,092700,342106860,9830,9860,9860,9830,2654
|
|
20240911,092600,315988500,9870,9890,9890,9870,297
|
|
20240911,092500,313056890,9900,9860,9900,9860,917
|
|
20240911,092400,303983990,9860,9890,9900,9860,336
|
|
20240911,092300,300659810,9890,9880,9900,9880,1197
|
|
20240911,092200,288818420,9880,9860,9880,9830,3493
|
|
20240911,092100,254352380,9860,9840,9860,9840,356
|
|
20240911,092000,250845230,9840,9830,9850,9820,970
|
|
20240911,091900,241290960,9840,9820,9840,9820,635
|
|
20240911,091800,235047240,9830,9830,9830,9810,2724
|
|
20240911,091700,208290510,9830,9780,9840,9780,1384
|
|
20240911,091600,194697500,9780,9790,9790,9780,207
|
|
20240911,091500,192671970,9800,9780,9820,9780,719
|
|
20240911,091400,185622800,9820,9750,9820,9750,1647
|
|
20240911,091300,169533460,9750,9750,9750,9730,356
|
|
20240911,091200,166063220,9750,9750,9750,9710,1132
|
|
20240911,091100,155034390,9750,9750,9750,9740,1180
|
|
20240911,091000,143530070,9750,9740,9750,9740,621
|
|
20240911,090900,137476320,9750,9760,9790,9730,3613
|
|
20240911,090800,102210070,9760,9760,9760,9750,706
|
|
20240911,090700,95325510,9780,9780,9790,9770,693
|
|
20240911,090600,88549160,9750,9760,9780,9750,625
|
|
20240911,090500,82444370,9780,9750,9780,9750,1246
|
|
20240911,090400,70282880,9750,9750,9780,9750,695
|
|
20240911,090300,63501080,9730,9730,9740,9690,1094
|
|
20240911,090200,52859010,9670,9670,9700,9670,326
|
|
20240911,090100,49704550,9680,9710,9710,9650,3729
|
|
20240911,090000,13590520,9700,9740,9740,9700,1396
|