591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,184800,3069324790,9810,9810,9810,9810,49011
|
|
20240912,184700,3069324790,9810,9810,9810,9810,0
|
|
20240912,184600,3069324790,9810,9810,9810,9810,0
|
|
20240912,184500,3069324790,9810,9810,9810,9810,0
|
|
20240912,184400,3069324790,9810,9810,9810,9810,0
|
|
20240912,184300,3069324790,9810,9810,9810,9810,0
|
|
20240912,184200,3069324790,9810,9810,9810,9810,0
|
|
20240912,184100,3069324790,9810,9810,9810,9810,0
|
|
20240912,184000,3069324790,9810,9810,9810,9810,0
|
|
20240912,183900,3069324790,9810,9810,9810,9810,0
|
|
20240912,183800,3069324790,9810,9810,9810,9810,0
|
|
20240912,183700,3069324790,9810,9810,9810,9810,0
|
|
20240912,183600,3069324790,9810,9810,9810,9810,0
|
|
20240912,183500,3069324790,9810,9810,9810,9810,0
|
|
20240912,183400,3069324790,9810,9810,9810,9810,0
|
|
20240912,183300,3069324790,9810,9810,9810,9810,0
|
|
20240912,183200,3069324790,9810,9810,9810,9810,0
|
|
20240912,183100,3069324790,9810,9810,9810,9810,0
|
|
20240912,183000,3069324790,9810,9810,9810,9810,0
|
|
20240912,182900,3069324790,9810,9810,9810,9810,0
|
|
20240912,182800,3069324790,9810,9810,9810,9810,0
|
|
20240912,182700,3069324790,9810,9810,9810,9810,0
|
|
20240912,182600,3069324790,9810,9810,9810,9810,0
|
|
20240912,182500,3069324790,9810,9810,9810,9810,0
|
|
20240912,182400,3069324790,9810,9810,9810,9810,0
|
|
20240912,182300,3069324790,9810,9810,9810,9810,0
|
|
20240912,182200,3069324790,9810,9810,9810,9810,0
|
|
20240912,182100,3069324790,9810,9810,9810,9810,0
|
|
20240912,182000,3069324790,9810,9810,9810,9810,0
|
|
20240912,181900,3069324790,9810,9810,9810,9810,0
|
|
20240912,181800,3069324790,9810,9810,9810,9810,49011
|
|
20240912,181700,3069324790,9810,9810,9810,9810,0
|
|
20240912,181600,3069324790,9810,9810,9810,9810,0
|
|
20240912,181500,3069324790,9810,9810,9810,9810,0
|
|
20240912,181400,3069324790,9810,9810,9810,9810,0
|
|
20240912,181300,3069324790,9810,9810,9810,9810,0
|
|
20240912,181200,3069324790,9810,9810,9810,9810,0
|
|
20240912,181100,3069324790,9810,9810,9810,9810,0
|
|
20240912,181000,3069324790,9810,9810,9810,9810,0
|
|
20240912,180900,3069324790,9810,9810,9810,9810,0
|
|
20240912,180800,3069324790,9810,9810,9810,9810,0
|
|
20240912,180700,3069324790,9810,9810,9810,9810,0
|
|
20240912,180600,3069324790,9810,9810,9810,9810,0
|
|
20240912,180500,3069324790,9810,9810,9810,9810,0
|
|
20240912,180400,3069324790,9810,9810,9810,9810,0
|
|
20240912,180300,3069324790,9810,9810,9810,9810,0
|
|
20240912,180200,3069324790,9810,9810,9810,9810,0
|
|
20240912,180100,3069324790,9810,9810,9810,9810,0
|
|
20240912,180000,3069324790,9810,9810,9810,9810,0
|
|
20240912,175900,3069324790,9810,9810,9810,9810,0
|
|
20240912,175800,3069324790,9810,9810,9810,9810,0
|
|
20240912,175700,3069324790,9810,9810,9810,9810,0
|
|
20240912,175600,3069324790,9810,9810,9810,9810,0
|
|
20240912,175500,3069324790,9810,9810,9810,9810,0
|
|
20240912,175400,3069324790,9810,9810,9810,9810,0
|
|
20240912,175300,3069324790,9810,9810,9810,9810,0
|
|
20240912,175200,3069324790,9810,9810,9810,9810,0
|
|
20240912,175100,3069324790,9810,9810,9810,9810,0
|
|
20240912,175000,3069324790,9810,9810,9810,9810,0
|
|
20240912,174900,3069324790,9810,9810,9810,9810,0
|
|
20240912,174800,3069324790,9810,9810,9810,9810,49011
|
|
20240912,174700,3069324790,9810,9810,9810,9810,0
|
|
20240912,174600,3069324790,9810,9810,9810,9810,0
|
|
20240912,174500,3069324790,9810,9810,9810,9810,0
|
|
20240912,174400,3069324790,9810,9810,9810,9810,0
|
|
20240912,174300,3069324790,9810,9810,9810,9810,0
|
|
20240912,174200,3069324790,9810,9810,9810,9810,0
|
|
20240912,174100,3069324790,9810,9810,9810,9810,0
|
|
20240912,174000,3069324790,9810,9810,9810,9810,0
|
|
20240912,173900,3069324790,9810,9810,9810,9810,0
|
|
20240912,173800,3069324790,9810,9810,9810,9810,0
|
|
20240912,173700,3069324790,9810,9810,9810,9810,0
|
|
20240912,173600,3069324790,9810,9810,9810,9810,0
|
|
20240912,173500,3069324790,9810,9810,9810,9810,0
|
|
20240912,173400,3069324790,9810,9810,9810,9810,0
|
|
20240912,173300,3069324790,9810,9810,9810,9810,0
|
|
20240912,173200,3069324790,9810,9810,9810,9810,0
|
|
20240912,173100,3069324790,9810,9810,9810,9810,0
|
|
20240912,173000,3069324790,9810,9810,9810,9810,0
|
|
20240912,172900,3069324790,9810,9810,9810,9810,0
|
|
20240912,172800,3069324790,9810,9810,9810,9810,0
|
|
20240912,172700,3069324790,9810,9810,9810,9810,0
|
|
20240912,172600,3069324790,9810,9810,9810,9810,0
|
|
20240912,172500,3069324790,9810,9810,9810,9810,0
|
|
20240912,172400,3069324790,9810,9810,9810,9810,0
|
|
20240912,172300,3069324790,9810,9810,9810,9810,0
|
|
20240912,172200,3069324790,9810,9810,9810,9810,0
|
|
20240912,172100,3069324790,9810,9810,9810,9810,0
|
|
20240912,172000,3069324790,9810,9810,9810,9810,0
|
|
20240912,171900,3069324790,9810,9810,9810,9810,0
|
|
20240912,171800,3069324790,9810,9810,9810,9810,49011
|
|
20240912,171700,3069324790,9810,9810,9810,9810,0
|
|
20240912,171600,3069324790,9810,9810,9810,9810,0
|
|
20240912,171500,3069324790,9810,9810,9810,9810,0
|
|
20240912,171400,3069324790,9810,9810,9810,9810,0
|
|
20240912,171300,3069324790,9810,9810,9810,9810,0
|
|
20240912,171200,3069324790,9810,9810,9810,9810,0
|
|
20240912,171100,3069324790,9810,9810,9810,9810,0
|
|
20240912,171000,3069324790,9810,9810,9810,9810,0
|
|
20240912,170900,3069324790,9810,9810,9810,9810,0
|
|
20240912,170800,3069324790,9810,9810,9810,9810,0
|
|
20240912,170700,3069324790,9810,9810,9810,9810,0
|
|
20240912,170600,3069324790,9810,9810,9810,9810,0
|
|
20240912,170500,3069324790,9810,9810,9810,9810,0
|
|
20240912,170400,3069324790,9810,9810,9810,9810,0
|
|
20240912,170300,3069324790,9810,9810,9810,9810,0
|
|
20240912,170200,3069324790,9810,9810,9810,9810,0
|
|
20240912,170100,3069324790,9810,9810,9810,9810,0
|
|
20240912,170000,3069324790,9810,9810,9810,9810,0
|
|
20240912,165900,3069324790,9810,9810,9810,9810,0
|
|
20240912,165800,3069324790,9810,9810,9810,9810,0
|
|
20240912,165700,3069324790,9810,9810,9810,9810,0
|
|
20240912,165600,3069324790,9810,9810,9810,9810,0
|
|
20240912,165500,3069324790,9810,9810,9810,9810,0
|
|
20240912,165400,3069324790,9810,9810,9810,9810,0
|
|
20240912,165300,3069324790,9810,9810,9810,9810,0
|
|
20240912,165200,3069324790,9810,9810,9810,9810,0
|
|
20240912,165100,3069324790,9810,9810,9810,9810,0
|
|
20240912,165000,3069324790,9810,9810,9810,9810,0
|
|
20240912,164900,3069324790,9810,9810,9810,9810,0
|
|
20240912,164800,3069324790,9810,9810,9810,9810,49011
|
|
20240912,164700,3069324790,9810,9810,9810,9810,0
|
|
20240912,164600,3069324790,9810,9810,9810,9810,0
|
|
20240912,164500,3069324790,9810,9810,9810,9810,0
|
|
20240912,164400,3069324790,9810,9810,9810,9810,0
|
|
20240912,164300,3069324790,9810,9810,9810,9810,0
|
|
20240912,164200,3069324790,9810,9810,9810,9810,0
|
|
20240912,164100,3069324790,9810,9810,9810,9810,0
|
|
20240912,164000,3069324790,9810,9810,9810,9810,0
|
|
20240912,163900,3069324790,9810,9810,9810,9810,0
|
|
20240912,163800,3069324790,9810,9810,9810,9810,0
|
|
20240912,163700,3069324790,9810,9810,9810,9810,0
|
|
20240912,163600,3069324790,9810,9810,9810,9810,0
|
|
20240912,163500,3069324790,9810,9810,9810,9810,0
|
|
20240912,163400,3069324790,9810,9810,9810,9810,0
|
|
20240912,163300,3069324790,9810,9810,9810,9810,0
|
|
20240912,163200,3069324790,9810,9810,9810,9810,0
|
|
20240912,163100,3069324790,9810,9810,9810,9810,0
|
|
20240912,163000,3069324790,9810,9810,9810,9810,0
|
|
20240912,162900,3069324790,9810,9810,9810,9810,0
|
|
20240912,162800,3069324790,9810,9810,9810,9810,0
|
|
20240912,162700,3069324790,9810,9810,9810,9810,0
|
|
20240912,162600,3069324790,9810,9810,9810,9810,0
|
|
20240912,162500,3069324790,9810,9810,9810,9810,0
|
|
20240912,162400,3069324790,9810,9810,9810,9810,0
|
|
20240912,162300,3069324790,9810,9810,9810,9810,0
|
|
20240912,162200,3069324790,9810,9810,9810,9810,0
|
|
20240912,162100,3069324790,9810,9810,9810,9810,0
|
|
20240912,162000,3069324790,9810,9810,9810,9810,0
|
|
20240912,161900,3069324790,9810,9810,9810,9810,0
|
|
20240912,161800,3069324790,9810,9810,9810,9810,49011
|
|
20240912,161700,3069324790,9810,9810,9810,9810,0
|
|
20240912,161600,3069324790,9810,9810,9810,9810,0
|
|
20240912,161500,3069324790,9810,9810,9810,9810,0
|
|
20240912,161400,3069324790,9810,9810,9810,9810,0
|
|
20240912,161300,3069324790,9810,9810,9810,9810,0
|
|
20240912,161200,3069324790,9810,9810,9810,9810,0
|
|
20240912,161100,3069324790,9810,9810,9810,9810,0
|
|
20240912,161000,3069324790,9810,9810,9810,9810,0
|
|
20240912,160900,3069324790,9810,9810,9810,9810,0
|
|
20240912,160800,3069324790,9810,9810,9810,9810,0
|
|
20240912,160700,3069324790,9810,9810,9810,9810,0
|
|
20240912,160600,3069324790,9810,9810,9810,9810,0
|
|
20240912,160500,3069324790,9810,9810,9810,9810,0
|
|
20240912,160400,3069324790,9810,9810,9810,9810,0
|
|
20240912,160300,3069324790,9810,9810,9810,9810,0
|
|
20240912,160200,3069324790,9810,9810,9810,9810,0
|
|
20240912,160100,3069324790,9810,9810,9810,9810,0
|
|
20240912,160000,3069324790,9810,9810,9810,9810,0
|
|
20240912,155900,3069324790,9810,9810,9810,9810,0
|
|
20240912,155800,3069324790,9810,9810,9810,9810,0
|
|
20240912,155700,3069324790,9810,9810,9810,9810,0
|
|
20240912,155600,3069324790,9810,9810,9810,9810,0
|
|
20240912,155500,3069324790,9810,9810,9810,9810,0
|
|
20240912,155400,3069324790,9810,9810,9810,9810,0
|
|
20240912,155300,3069324790,9810,9810,9810,9810,0
|
|
20240912,155200,3069324790,9810,9810,9810,9810,0
|
|
20240912,155100,3069324790,9810,9810,9810,9810,0
|
|
20240912,155000,3069324790,9810,9810,9810,9810,0
|
|
20240912,154900,3069324790,9810,9810,9810,9810,0
|
|
20240912,154800,3069324790,9810,9810,9810,9810,49011
|
|
20240912,154700,3069324790,9810,9810,9810,9810,0
|
|
20240912,154600,3069324790,9810,9810,9810,9810,0
|
|
20240912,154500,3069324790,9810,9810,9810,9810,0
|
|
20240912,154400,3069324790,9810,9810,9810,9810,0
|
|
20240912,154300,3069324790,9810,9810,9810,9810,0
|
|
20240912,154200,3069324790,9810,9810,9810,9810,0
|
|
20240912,154100,3069324790,9810,9810,9810,9810,0
|
|
20240912,154000,3069324790,9810,9810,9810,9810,0
|
|
20240912,153900,3069324790,9810,9810,9810,9810,0
|
|
20240912,153800,3069324790,9810,9810,9810,9810,0
|
|
20240912,153700,3069324790,9810,9810,9810,9810,0
|
|
20240912,153600,3069324790,9810,9810,9810,9810,0
|
|
20240912,153500,3069324790,9810,9810,9810,9810,0
|
|
20240912,153400,3069324790,9810,9810,9810,9810,0
|
|
20240912,153300,3069324790,9810,9810,9810,9810,0
|
|
20240912,153200,3069324790,9810,9810,9810,9810,49011
|
|
20240912,153100,2588526880,9900,9900,9900,9900,0
|
|
20240912,153000,2588526880,9900,9900,9900,9900,0
|
|
20240912,152900,2588526880,9900,9900,9900,9900,0
|
|
20240912,152800,2588526880,9900,9900,9900,9900,0
|
|
20240912,152700,2588526880,9900,9900,9900,9900,0
|
|
20240912,152600,2588526880,9900,9900,9900,9900,0
|
|
20240912,152500,2588526880,9900,9900,9900,9900,0
|
|
20240912,152400,2588526880,9900,9900,9900,9900,0
|
|
20240912,152300,2588526880,9900,9900,9900,9900,0
|
|
20240912,152200,2588526880,9900,9900,9900,9900,0
|
|
20240912,152100,2588526880,9900,9900,9900,9900,0
|
|
20240912,152000,2588526880,9900,9900,9900,9900,0
|
|
20240912,151900,2588526880,9900,9890,9900,9870,569
|
|
20240912,151800,2582903350,9900,9890,9900,9880,566
|
|
20240912,151700,2577305080,9890,9880,9890,9880,199
|
|
20240912,151600,2575338900,9890,9880,9890,9880,607
|
|
20240912,151500,2569336310,9890,9890,9900,9880,949
|
|
20240912,151400,2559951580,9880,9890,9890,9880,249
|
|
20240912,151300,2557491300,9890,9900,9900,9890,660
|
|
20240912,151200,2550962470,9900,9880,9900,9880,683
|
|
20240912,151100,2544207880,9860,9890,9890,9860,112
|
|
20240912,151000,2543103020,9890,9890,9900,9840,617
|
|
20240912,150900,2537011640,9890,9910,9910,9880,2278
|
|
20240912,150800,2514462320,9900,9910,9910,9900,346
|
|
20240912,150700,2511035950,9910,9930,9930,9910,371
|
|
20240912,150600,2507356180,9930,9930,9930,9900,802
|
|
20240912,150500,2499406740,9920,9910,9930,9910,1142
|
|
20240912,150400,2488080740,9920,9910,9920,9900,1544
|
|
20240912,150300,2472770590,9910,9910,9920,9910,653
|
|
20240912,150200,2466298410,9910,9890,9920,9880,7069
|
|
20240912,150100,2396300390,9900,9900,9900,9880,192
|
|
20240912,150000,2394402410,9880,9900,9900,9880,367
|
|
20240912,145900,2390773160,9890,9890,9900,9890,811
|
|
20240912,145800,2382748900,9900,9900,9900,9890,685
|
|
20240912,145700,2375974160,9900,9890,9900,9890,476
|
|
20240912,145600,2371266480,9900,9890,9900,9890,568
|
|
20240912,145500,2365644820,9900,9900,9900,9890,206
|
|
20240912,145400,2363607430,9900,9870,9900,9870,4590
|
|
20240912,145300,2318241100,9880,9860,9880,9860,703
|
|
20240912,145200,2311304240,9880,9870,9880,9840,595
|
|
20240912,145100,2305433700,9880,9870,9880,9870,251
|
|
20240912,145000,2302956270,9880,9880,9880,9870,395
|
|
20240912,144900,2299057440,9880,9870,9880,9840,1557
|
|
20240912,144800,2283695020,9870,9860,9870,9850,5918
|
|
20240912,144700,2225343840,9860,9840,9860,9840,341
|
|
20240912,144600,2221985390,9850,9860,9860,9830,224
|
|
20240912,144500,2219779680,9850,9880,9880,9830,301
|
|
20240912,144400,2216813860,9880,9880,9880,9870,471
|
|
20240912,144300,2212165040,9870,9880,9880,9870,387
|
|
20240912,144200,2208345310,9870,9850,9880,9840,3846
|
|
20240912,144100,2170417000,9860,9860,9860,9850,254
|
|
20240912,144000,2167914830,9850,9850,9860,9810,1188
|
|
20240912,143900,2156251870,9840,9830,9860,9810,353
|
|
20240912,143800,2152777540,9850,9850,9870,9830,81
|
|
20240912,143700,2151980810,9850,9840,9870,9830,735
|
|
20240912,143600,2144738890,9840,9860,9860,9810,454
|
|
20240912,143500,2140278860,9860,9840,9860,9840,179
|
|
20240912,143400,2138516010,9860,9820,9860,9820,3995
|
|
20240912,143300,2099206850,9820,9830,9840,9820,447
|
|
20240912,143200,2094813170,9840,9820,9840,9810,2607
|
|
20240912,143100,2069212220,9810,9840,9840,9810,2234
|
|
20240912,143000,2047258090,9830,9830,9840,9830,784
|
|
20240912,142900,2039551300,9830,9840,9850,9830,208
|
|
20240912,142800,2037506100,9870,9860,9870,9840,535
|
|
20240912,142700,2032233260,9870,9860,9870,9860,495
|
|
20240912,142600,2027352520,9860,9850,9860,9840,1497
|
|
20240912,142500,2012611170,9860,9850,9860,9850,373
|
|
20240912,142400,2008934400,9860,9860,9860,9850,813
|
|
20240912,142300,2000919230,9850,9860,9870,9850,292
|
|
20240912,142200,1998041770,9870,9850,9870,9850,206
|
|
20240912,142100,1996011120,9870,9870,9870,9840,596
|
|
20240912,142000,1990142780,9870,9870,9870,9850,855
|
|
20240912,141900,1981716140,9860,9830,9870,9830,1646
|
|
20240912,141800,1965492220,9840,9850,9850,9820,190
|
|
20240912,141700,1963624590,9840,9850,9860,9840,463
|
|
20240912,141600,1959064450,9850,9860,9860,9850,170
|
|
20240912,141500,1957389820,9850,9860,9860,9850,305
|
|
20240912,141400,1954385310,9860,9850,9860,9840,569
|
|
20240912,141300,1948781750,9850,9830,9850,9820,377
|
|
20240912,141200,1945073960,9820,9810,9840,9810,493
|
|
20240912,141100,1940236770,9810,9820,9840,9810,1470
|
|
20240912,141000,1925810410,9840,9840,9850,9830,669
|
|
20240912,140900,1919225290,9830,9830,9850,9830,736
|
|
20240912,140800,1911982930,9840,9850,9850,9840,441
|
|
20240912,140700,1907639290,9850,9870,9880,9830,829
|
|
20240912,140600,1899469640,9860,9870,9880,9850,2426
|
|
20240912,140500,1875557340,9890,9900,9900,9860,585
|
|
20240912,140400,1869782240,9900,9900,9900,9870,1008
|
|
20240912,140300,1859806830,9890,9900,9910,9890,1564
|
|
20240912,140200,1844326910,9910,9880,9910,9860,1279
|
|
20240912,140100,1831678170,9880,9870,9890,9870,283
|
|
20240912,140000,1828884790,9890,9900,9910,9890,723
|
|
20240912,135900,1821727270,9910,9910,9920,9910,337
|
|
20240912,135800,1818387580,9910,9900,9910,9890,2500
|
|
20240912,135700,1793620360,9900,9880,9910,9880,613
|
|
20240912,135600,1787551090,9880,9910,9910,9880,361
|
|
20240912,135500,1783979220,9910,9860,9920,9860,9975
|
|
20240912,135400,1685379890,9860,9860,9860,9850,425
|
|
20240912,135300,1681192660,9860,9870,9870,9860,934
|
|
20240912,135200,1671982550,9870,9860,9870,9860,727
|
|
20240912,135100,1664814280,9860,9870,9870,9860,1119
|
|
20240912,135000,1653775010,9870,9870,9870,9860,458
|
|
20240912,134900,1649256950,9870,9870,9870,9860,469
|
|
20240912,134800,1644632470,9860,9860,9880,9840,896
|
|
20240912,134700,1635787320,9860,9830,9860,9830,3955
|
|
20240912,134600,1596855300,9830,9830,9830,9800,100
|
|
20240912,134500,1595872430,9830,9800,9830,9800,1402
|
|
20240912,134400,1582101870,9820,9780,9820,9760,7962
|
|
20240912,134300,1504144880,9780,9760,9780,9760,1115
|
|
20240912,134200,1493251360,9770,9770,9770,9760,297
|
|
20240912,134100,1490351720,9770,9780,9780,9770,288
|
|
20240912,134000,1487537940,9780,9730,9780,9730,8074
|
|
20240912,133900,1408800780,9740,9740,9740,9740,2
|
|
20240912,133800,1408781300,9740,9730,9740,9730,272
|
|
20240912,133700,1406134720,9740,9740,9740,9740,1
|
|
20240912,133600,1406124980,9740,9730,9740,9730,344
|
|
20240912,133500,1402777840,9740,9730,9740,9730,119
|
|
20240912,133400,1401619950,9740,9730,9740,9700,1534
|
|
20240912,133300,1386707720,9740,9740,9740,9740,70
|
|
20240912,133200,1386025920,9740,9720,9740,9700,579
|
|
20240912,133100,1380405620,9740,9730,9740,9720,412
|
|
20240912,133000,1376400890,9740,9740,9740,9740,2
|
|
20240912,132900,1376381410,9740,9730,9740,9730,293
|
|
20240912,132800,1373528840,9730,9660,9730,9660,6
|
|
20240912,132700,1373470530,9660,9740,9740,9650,2249
|
|
20240912,132600,1351693630,9740,9730,9740,9730,17
|
|
20240912,132500,1351528150,9750,9750,9750,9730,920
|
|
20240912,132400,1342570470,9740,9740,9750,9740,136
|
|
20240912,132300,1341245230,9750,9750,9750,9750,160
|
|
20240912,132200,1339685230,9750,9750,9750,9740,37
|
|
20240912,132100,1339324810,9740,9750,9750,9740,799
|
|
20240912,132000,1331538480,9740,9710,9740,9710,690
|
|
20240912,131900,1324819380,9740,9740,9740,9740,669
|
|
20240912,131800,1318303320,9740,9720,9740,9710,11
|
|
20240912,131700,1318196320,9740,9710,9740,9710,277
|
|
20240912,131600,1315501700,9730,9710,9730,9710,18
|
|
20240912,131500,1315326860,9730,9720,9730,9710,463
|
|
20240912,131400,1310830450,9730,9730,9730,9730,0
|
|
20240912,131300,1310830450,9730,9730,9730,9730,0
|
|
20240912,131200,1310830450,9730,9720,9730,9720,427
|
|
20240912,131100,1306675850,9730,9730,9730,9730,0
|
|
20240912,131000,1306675850,9730,9710,9730,9710,12
|
|
20240912,130900,1306559190,9730,9730,9730,9700,20
|
|
20240912,130800,1306364800,9700,9730,9740,9700,402
|
|
20240912,130700,1302453630,9740,9730,9740,9730,244
|
|
20240912,130600,1300079500,9720,9710,9720,9710,96
|
|
20240912,130500,1299146990,9720,9720,9720,9720,41
|
|
20240912,130400,1298748470,9730,9740,9740,9710,527
|
|
20240912,130300,1293620820,9730,9720,9740,9720,498
|
|
20240912,130200,1288777540,9740,9730,9740,9730,244
|
|
20240912,130100,1286402410,9740,9730,9740,9730,561
|
|
20240912,130000,1280943860,9730,9730,9730,9730,1108
|
|
20240912,125900,1270163020,9730,9730,9730,9730,1
|
|
20240912,125800,1270153290,9720,9730,9730,9720,135
|
|
20240912,125700,1268841080,9700,9730,9730,9700,1001
|
|
20240912,125600,1259131350,9730,9730,9730,9730,0
|
|
20240912,125500,1259131350,9730,9700,9730,9700,465
|
|
20240912,125400,1254620760,9700,9700,9700,9690,180
|
|
20240912,125300,1252876530,9700,9720,9730,9690,705
|
|
20240912,125200,1246037340,9720,9700,9720,9700,2
|
|
20240912,125100,1246017920,9720,9720,9720,9720,3
|
|
20240912,125000,1245988760,9730,9700,9730,9700,171
|
|
20240912,124900,1244326670,9730,9730,9730,9730,0
|
|
20240912,124800,1244326670,9730,9730,9740,9730,287
|
|
20240912,124700,1241534150,9720,9730,9730,9720,186
|
|
20240912,124600,1239726200,9720,9730,9730,9720,69
|
|
20240912,124500,1239055200,9740,9730,9740,9730,135
|
|
20240912,124400,1237741640,9740,9730,9740,9730,157
|
|
20240912,124300,1236214010,9740,9740,9750,9740,219
|
|
20240912,124200,1234080940,9740,9740,9750,9740,216
|
|
20240912,124100,1231977080,9750,9750,9750,9750,1076
|
|
20240912,124000,1221486080,9750,9740,9750,9740,3458
|
|
20240912,123900,1187801970,9740,9740,9740,9740,10
|
|
20240912,123800,1187704570,9740,9730,9740,9730,170
|
|
20240912,123700,1186050110,9730,9740,9740,9730,231
|
|
20240912,123600,1183800960,9750,9710,9750,9710,6018
|
|
20240912,123500,1125290370,9710,9710,9710,9710,4
|
|
20240912,123400,1125251530,9710,9710,9710,9710,178
|
|
20240912,123300,1123523150,9710,9700,9710,9700,505
|
|
20240912,123200,1118621220,9690,9710,9710,9690,290
|
|
20240912,123100,1115807980,9710,9710,9710,9700,82
|
|
20240912,123000,1115012560,9710,9710,9710,9700,145
|
|
20240912,122900,1113605110,9700,9700,9700,9700,92
|
|
20240912,122800,1112712710,9690,9690,9690,9690,50
|
|
20240912,122700,1112228210,9690,9700,9700,9690,253
|
|
20240912,122600,1109774960,9700,9710,9710,9700,299
|
|
20240912,122500,1106871760,9710,9710,9710,9680,351
|
|
20240912,122400,1103465440,9680,9710,9710,9680,314
|
|
20240912,122300,1100418210,9710,9710,9710,9710,135
|
|
20240912,122200,1099107360,9710,9710,9720,9700,837
|
|
20240912,122100,1090978990,9720,9690,9720,9690,2188
|
|
20240912,122000,1069731570,9690,9690,9690,9680,278
|
|
20240912,121900,1067038700,9690,9680,9690,9670,67
|
|
20240912,121800,1066390440,9670,9670,9670,9670,0
|
|
20240912,121700,1066390440,9670,9710,9710,9670,370
|
|
20240912,121600,1062800100,9700,9700,9710,9700,409
|
|
20240912,121500,1058830900,9700,9710,9710,9690,828
|
|
20240912,121400,1050804250,9700,9700,9710,9700,1778
|
|
20240912,121300,1033550170,9690,9660,9700,9660,4181
|
|
20240912,121200,993037910,9660,9660,9660,9660,650
|
|
20240912,121100,986758910,9660,9660,9660,9660,0
|
|
20240912,121000,986758910,9660,9660,9660,9660,7
|
|
20240912,120900,986691290,9660,9660,9660,9660,166
|
|
20240912,120800,985087730,9660,9630,9660,9630,5361
|
|
20240912,120700,933372620,9630,9620,9630,9620,481
|
|
20240912,120600,928744550,9630,9630,9630,9630,5
|
|
20240912,120500,928696400,9640,9630,9640,9630,683
|
|
20240912,120400,922118670,9630,9620,9630,9620,101
|
|
20240912,120300,921147040,9620,9630,9630,9620,216
|
|
20240912,120200,919068740,9630,9630,9630,9630,3
|
|
20240912,120100,919039850,9630,9630,9630,9630,0
|
|
20240912,120000,919039850,9630,9620,9630,9620,404
|
|
20240912,115900,915149820,9620,9620,9620,9620,286
|
|
20240912,115800,912398500,9620,9620,9620,9610,120
|
|
20240912,115700,911244300,9630,9620,9630,9620,214
|
|
20240912,115600,909184480,9630,9630,9630,9620,535
|
|
20240912,115500,904037640,9620,9620,9620,9620,281
|
|
20240912,115400,901334420,9620,9620,9620,9620,0
|
|
20240912,115300,901334420,9620,9620,9620,9620,470
|
|
20240912,115200,896813020,9620,9630,9630,9620,1751
|
|
20240912,115100,879966600,9640,9640,9640,9640,911
|
|
20240912,115000,871184560,9640,9640,9640,9640,859
|
|
20240912,114900,862903800,9630,9630,9630,9630,1565
|
|
20240912,114800,847832850,9630,9630,9630,9630,50
|
|
20240912,114700,847351350,9620,9620,9630,9620,3309
|
|
20240912,114600,815515330,9620,9620,9620,9620,50
|
|
20240912,114500,815034330,9610,9610,9610,9610,162
|
|
20240912,114400,813477510,9610,9610,9610,9610,123
|
|
20240912,114300,812295480,9610,9610,9610,9610,0
|
|
20240912,114200,812295480,9610,9610,9610,9610,0
|
|
20240912,114100,812295480,9610,9610,9610,9610,0
|
|
20240912,114000,812295480,9610,9610,9610,9610,0
|
|
20240912,113900,812295480,9610,9610,9610,9610,0
|
|
20240912,113800,812295480,9610,9610,9610,9610,193
|
|
20240912,113700,810440750,9590,9590,9590,9590,100
|
|
20240912,113600,809481750,9610,9610,9610,9610,0
|
|
20240912,113500,809481750,9610,9610,9610,9610,11
|
|
20240912,113400,809376040,9620,9620,9620,9620,2
|
|
20240912,113300,809356800,9620,9620,9620,9620,47
|
|
20240912,113200,808904660,9620,9610,9630,9610,3285
|
|
20240912,113100,777321890,9600,9600,9600,9600,1
|
|
20240912,113000,777312290,9600,9600,9600,9600,543
|
|
20240912,112900,772099490,9600,9600,9600,9600,246
|
|
20240912,112800,769737890,9600,9600,9600,9600,0
|
|
20240912,112700,769737890,9600,9600,9600,9600,0
|
|
20240912,112600,769737890,9600,9600,9600,9600,108
|
|
20240912,112500,768701090,9600,9590,9600,9590,210
|
|
20240912,112400,766686090,9600,9600,9600,9600,2
|
|
20240912,112300,766666890,9590,9600,9600,9590,104
|
|
20240912,112200,765668990,9600,9600,9600,9600,230
|
|
20240912,112100,763460990,9600,9600,9600,9600,161
|
|
20240912,112000,761915390,9610,9610,9610,9610,257
|
|
20240912,111900,759445620,9610,9610,9610,9610,28
|
|
20240912,111800,759176540,9610,9610,9610,9610,225
|
|
20240912,111700,757014290,9610,9600,9610,9600,700
|
|
20240912,111600,750292530,9600,9600,9600,9600,400
|
|
20240912,111500,746452530,9600,9590,9600,9590,556
|
|
20240912,111400,741118590,9590,9590,9590,9590,211
|
|
20240912,111300,739095100,9580,9590,9590,9580,26
|
|
20240912,111200,738846010,9590,9590,9590,9590,799
|
|
20240912,111100,731183600,9590,9590,9590,9590,299
|
|
20240912,111000,728316190,9590,9590,9590,9590,604
|
|
20240912,110900,722523830,9580,9560,9580,9560,999
|
|
20240912,110800,712959030,9550,9550,9550,9550,180
|
|
20240912,110700,711240030,9550,9550,9550,9550,0
|
|
20240912,110600,711240030,9550,9550,9550,9550,2
|
|
20240912,110500,711220930,9570,9570,9570,9570,0
|
|
20240912,110400,711220930,9570,9570,9570,9570,0
|
|
20240912,110300,711220930,9570,9570,9570,9570,0
|
|
20240912,110200,711220930,9570,9570,9570,9570,0
|
|
20240912,110100,711220930,9570,9560,9570,9540,689
|
|
20240912,110000,704647000,9530,9530,9530,9530,0
|
|
20240912,105900,704647000,9530,9560,9560,9530,308
|
|
20240912,105800,701707100,9560,9560,9560,9560,223
|
|
20240912,105700,699575220,9560,9560,9560,9560,0
|
|
20240912,105600,699575220,9560,9560,9560,9560,106
|
|
20240912,105500,698561860,9560,9560,9560,9560,120
|
|
20240912,105400,697414660,9560,9560,9560,9530,92
|
|
20240912,105300,696535620,9560,9560,9560,9560,0
|
|
20240912,105200,696535620,9560,9560,9560,9560,60
|
|
20240912,105100,695962020,9560,9570,9570,9560,155
|
|
20240912,105000,694479950,9570,9570,9570,9570,200
|
|
20240912,104900,692565950,9570,9570,9570,9570,196
|
|
20240912,104800,690690230,9570,9570,9570,9570,0
|
|
20240912,104700,690690230,9570,9570,9570,9570,5
|
|
20240912,104600,690642380,9570,9570,9570,9570,0
|
|
20240912,104500,690642380,9570,9560,9570,9560,118
|
|
20240912,104400,689513220,9560,9560,9560,9560,120
|
|
20240912,104300,688366020,9570,9570,9570,9570,192
|
|
20240912,104200,686528580,9560,9560,9560,9560,745
|
|
20240912,104100,679406380,9560,9560,9560,9560,0
|
|
20240912,104000,679406380,9560,9560,9560,9560,150
|
|
20240912,103900,677972380,9560,9560,9560,9560,100
|
|
20240912,103800,677016380,9530,9510,9530,9500,574
|
|
20240912,103700,671557710,9510,9500,9510,9500,387
|
|
20240912,103600,667879170,9520,9520,9520,9520,0
|
|
20240912,103500,667879170,9520,9520,9520,9520,0
|
|
20240912,103400,667879170,9520,9520,9520,9520,3
|
|
20240912,103300,667850610,9530,9490,9550,9490,2460
|
|
20240912,103200,644418790,9480,9480,9480,9480,350
|
|
20240912,103100,641100790,9500,9500,9500,9500,0
|
|
20240912,103000,641100790,9500,9500,9500,9500,11
|
|
20240912,102900,640996290,9500,9490,9500,9490,47
|
|
20240912,102800,640549910,9490,9500,9500,9490,34
|
|
20240912,102700,640226990,9510,9490,9510,9490,2111
|
|
20240912,102600,620173090,9490,9490,9500,9490,25
|
|
20240912,102500,619935780,9500,9480,9500,9460,141
|
|
20240912,102400,618600880,9500,9500,9500,9460,246
|
|
20240912,102300,616271600,9480,9500,9500,9470,706
|
|
20240912,102200,609585620,9500,9490,9500,9480,1001
|
|
20240912,102100,600092840,9500,9500,9500,9500,33
|
|
20240912,102000,599779340,9500,9500,9500,9490,5
|
|
20240912,101900,599731860,9500,9510,9510,9500,421
|
|
20240912,101800,595732250,9500,9500,9500,9500,284
|
|
20240912,101700,593034250,9490,9500,9500,9490,65
|
|
20240912,101600,592416760,9500,9500,9500,9500,228
|
|
20240912,101500,590250760,9500,9500,9500,9500,1
|
|
20240912,101400,590241260,9500,9500,9500,9490,221
|
|
20240912,101300,588143260,9510,9510,9510,9510,0
|
|
20240912,101200,588143260,9510,9500,9510,9500,1221
|
|
20240912,101100,576542250,9510,9510,9510,9510,0
|
|
20240912,101000,576542250,9510,9530,9530,9500,1102
|
|
20240912,100900,566072470,9530,9530,9530,9530,8
|
|
20240912,100800,565996230,9530,9530,9530,9500,112
|
|
20240912,100700,564932050,9530,9520,9530,9520,476
|
|
20240912,100600,560399460,9510,9520,9520,9500,105
|
|
20240912,100500,559400100,9490,9530,9530,9480,83
|
|
20240912,100400,558612830,9480,9540,9540,9480,1025
|
|
20240912,100300,548884410,9510,9510,9520,9500,1420
|
|
20240912,100200,535390980,9500,9550,9550,9500,727
|
|
20240912,100100,528474120,9550,9550,9560,9530,398
|
|
20240912,100000,524674810,9550,9540,9550,9530,522
|
|
20240912,095900,519694960,9540,9520,9540,9520,520
|
|
20240912,095800,514744140,9540,9580,9580,9520,3211
|
|
20240912,095700,484155130,9580,9580,9580,9580,48
|
|
20240912,095600,483695290,9580,9580,9580,9580,0
|
|
20240912,095500,483695290,9580,9580,9580,9580,6
|
|
20240912,095400,483637810,9580,9550,9580,9550,8
|
|
20240912,095300,483561380,9580,9540,9590,9540,13
|
|
20240912,095200,483437220,9540,9600,9610,9540,2505
|
|
20240912,095100,459456520,9610,9600,9610,9600,231
|
|
20240912,095000,457238890,9590,9590,9590,9590,76
|
|
20240912,094900,456510050,9590,9590,9590,9590,670
|
|
20240912,094800,450084750,9590,9590,9620,9590,211
|
|
20240912,094700,448060510,9590,9610,9610,9590,1895
|
|
20240912,094600,429874800,9610,9630,9630,9610,757
|
|
20240912,094500,422594560,9630,9630,9630,9620,126
|
|
20240912,094400,421381190,9640,9640,9640,9640,28
|
|
20240912,094300,421111270,9640,9620,9650,9620,1244
|
|
20240912,094200,409119470,9640,9640,9640,9640,30
|
|
20240912,094100,408830270,9630,9640,9640,9620,22
|
|
20240912,094000,408618420,9640,9640,9640,9630,702
|
|
20240912,093900,401857510,9640,9630,9640,9630,111
|
|
20240912,093800,400788530,9630,9640,9640,9630,10
|
|
20240912,093700,400692190,9640,9610,9640,9610,676
|
|
20240912,093600,394181510,9610,9640,9640,9610,458
|
|
20240912,093500,389768320,9630,9630,9640,9630,1181
|
|
20240912,093400,378395250,9630,9620,9630,9610,537
|
|
20240912,093300,373229420,9630,9630,9630,9620,267
|
|
20240912,093200,370659210,9640,9650,9650,9640,403
|
|
20240912,093100,366774020,9650,9640,9650,9640,2172
|
|
20240912,093000,345819500,9640,9600,9640,9600,3443
|
|
20240912,092900,312701990,9600,9590,9600,9590,150
|
|
20240912,092800,311263470,9590,9600,9600,9590,36
|
|
20240912,092700,310918130,9600,9580,9600,9570,699
|
|
20240912,092600,304221840,9600,9590,9610,9580,4058
|
|
20240912,092500,265297730,9590,9580,9590,9580,46
|
|
20240912,092400,264857010,9580,9580,9580,9580,18
|
|
20240912,092300,264684570,9550,9550,9550,9540,214
|
|
20240912,092200,262642370,9590,9560,9590,9550,587
|
|
20240912,092100,257023230,9590,9550,9590,9550,508
|
|
20240912,092000,252171790,9590,9550,9590,9550,779
|
|
20240912,091900,244721210,9550,9570,9570,9550,120
|
|
20240912,091800,243574960,9530,9540,9540,9530,411
|
|
20240912,091700,239655220,9560,9580,9580,9560,498
|
|
20240912,091600,234893810,9600,9580,9600,9580,506
|
|
20240912,091500,230042870,9600,9600,9600,9590,457
|
|
20240912,091400,225656130,9590,9560,9610,9560,536
|
|
20240912,091300,220517200,9580,9620,9630,9580,977
|
|
20240912,091200,211124950,9620,9620,9630,9610,1663
|
|
20240912,091100,195126560,9630,9580,9630,9580,4323
|
|
20240912,091000,153624300,9580,9610,9610,9480,2036
|
|
20240912,090900,134172630,9600,9590,9610,9590,2840
|
|
20240912,090800,106910110,9590,9560,9590,9560,1478
|
|
20240912,090700,92754440,9560,9570,9570,9550,613
|
|
20240912,090600,86889720,9570,9570,9570,9560,1366
|
|
20240912,090500,73819340,9580,9570,9580,9570,1046
|
|
20240912,090400,63806660,9580,9530,9580,9530,1322
|
|
20240912,090300,51171900,9540,9550,9550,9480,2023
|
|
20240912,090200,31900160,9490,9580,9580,9490,912
|
|
20240912,090100,23219770,9580,9460,9600,9460,1604
|
|
20240912,090000,7980900,9490,9460,9490,9460,843
|