593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,185000,1945625870,9710,9710,9710,9710,3776
|
|
20240927,184900,1945625870,9710,9710,9710,9710,0
|
|
20240927,184800,1945625870,9710,9710,9710,9710,0
|
|
20240927,184700,1945625870,9710,9710,9710,9710,0
|
|
20240927,184600,1945625870,9710,9710,9710,9710,0
|
|
20240927,184500,1945625870,9710,9710,9710,9710,0
|
|
20240927,184400,1945625870,9710,9710,9710,9710,0
|
|
20240927,184300,1945625870,9710,9710,9710,9710,0
|
|
20240927,184200,1945625870,9710,9710,9710,9710,0
|
|
20240927,184100,1945625870,9710,9710,9710,9710,0
|
|
20240927,184000,1945625870,9710,9710,9710,9710,0
|
|
20240927,183900,1945625870,9710,9710,9710,9710,0
|
|
20240927,183800,1945625870,9710,9710,9710,9710,0
|
|
20240927,183700,1945625870,9710,9710,9710,9710,0
|
|
20240927,183600,1945625870,9710,9710,9710,9710,0
|
|
20240927,183500,1945625870,9710,9710,9710,9710,0
|
|
20240927,183400,1945625870,9710,9710,9710,9710,0
|
|
20240927,183300,1945625870,9710,9710,9710,9710,0
|
|
20240927,183200,1945625870,9710,9710,9710,9710,0
|
|
20240927,183100,1945625870,9710,9710,9710,9710,0
|
|
20240927,183000,1945625870,9710,9710,9710,9710,0
|
|
20240927,182900,1945625870,9710,9710,9710,9710,0
|
|
20240927,182800,1945625870,9710,9710,9710,9710,0
|
|
20240927,182700,1945625870,9710,9710,9710,9710,0
|
|
20240927,182600,1945625870,9710,9710,9710,9710,0
|
|
20240927,182500,1945625870,9710,9710,9710,9710,0
|
|
20240927,182400,1945625870,9710,9710,9710,9710,0
|
|
20240927,182300,1945625870,9710,9710,9710,9710,0
|
|
20240927,182200,1945625870,9710,9710,9710,9710,0
|
|
20240927,182100,1945625870,9710,9710,9710,9710,0
|
|
20240927,182000,1945625870,9710,9710,9710,9710,3776
|
|
20240927,181900,1945625870,9710,9710,9710,9710,0
|
|
20240927,181800,1945625870,9710,9710,9710,9710,0
|
|
20240927,181700,1945625870,9710,9710,9710,9710,0
|
|
20240927,181600,1945625870,9710,9710,9710,9710,0
|
|
20240927,181500,1945625870,9710,9710,9710,9710,0
|
|
20240927,181400,1945625870,9710,9710,9710,9710,0
|
|
20240927,181300,1945625870,9710,9710,9710,9710,0
|
|
20240927,181200,1945625870,9710,9710,9710,9710,0
|
|
20240927,181100,1945625870,9710,9710,9710,9710,0
|
|
20240927,181000,1945625870,9710,9710,9710,9710,0
|
|
20240927,180900,1945625870,9710,9710,9710,9710,0
|
|
20240927,180800,1945625870,9710,9710,9710,9710,0
|
|
20240927,180700,1945625870,9710,9710,9710,9710,0
|
|
20240927,180600,1945625870,9710,9710,9710,9710,0
|
|
20240927,180500,1945625870,9710,9710,9710,9710,0
|
|
20240927,180400,1945625870,9710,9710,9710,9710,0
|
|
20240927,180300,1945625870,9710,9710,9710,9710,0
|
|
20240927,180200,1945625870,9710,9710,9710,9710,0
|
|
20240927,180100,1945625870,9710,9710,9710,9710,0
|
|
20240927,180000,1945625870,9710,9710,9710,9710,0
|
|
20240927,175900,1945625870,9710,9710,9710,9710,0
|
|
20240927,175800,1945625870,9710,9710,9710,9710,0
|
|
20240927,175700,1945625870,9710,9710,9710,9710,0
|
|
20240927,175600,1945625870,9710,9710,9710,9710,0
|
|
20240927,175500,1945625870,9710,9710,9710,9710,0
|
|
20240927,175400,1945625870,9710,9710,9710,9710,0
|
|
20240927,175300,1945625870,9710,9710,9710,9710,0
|
|
20240927,175200,1945625870,9710,9710,9710,9710,0
|
|
20240927,175100,1945625870,9710,9710,9710,9710,0
|
|
20240927,175000,1945625870,9710,9710,9710,9710,3776
|
|
20240927,174900,1945625870,9710,9710,9710,9710,0
|
|
20240927,174800,1945625870,9710,9710,9710,9710,0
|
|
20240927,174700,1945625870,9710,9710,9710,9710,0
|
|
20240927,174600,1945625870,9710,9710,9710,9710,0
|
|
20240927,174500,1945625870,9710,9710,9710,9710,0
|
|
20240927,174400,1945625870,9710,9710,9710,9710,0
|
|
20240927,174300,1945625870,9710,9710,9710,9710,0
|
|
20240927,174200,1945625870,9710,9710,9710,9710,0
|
|
20240927,174100,1945625870,9710,9710,9710,9710,0
|
|
20240927,174000,1945625870,9710,9710,9710,9710,0
|
|
20240927,173900,1945625870,9710,9710,9710,9710,0
|
|
20240927,173800,1945625870,9710,9710,9710,9710,0
|
|
20240927,173700,1945625870,9710,9710,9710,9710,0
|
|
20240927,173600,1945625870,9710,9710,9710,9710,0
|
|
20240927,173500,1945625870,9710,9710,9710,9710,0
|
|
20240927,173400,1945625870,9710,9710,9710,9710,0
|
|
20240927,173300,1945625870,9710,9710,9710,9710,0
|
|
20240927,173200,1945625870,9710,9710,9710,9710,0
|
|
20240927,173100,1945625870,9710,9710,9710,9710,0
|
|
20240927,173000,1945625870,9710,9710,9710,9710,0
|
|
20240927,172900,1945625870,9710,9710,9710,9710,0
|
|
20240927,172800,1945625870,9710,9710,9710,9710,0
|
|
20240927,172700,1945625870,9710,9710,9710,9710,0
|
|
20240927,172600,1945625870,9710,9710,9710,9710,0
|
|
20240927,172500,1945625870,9710,9710,9710,9710,0
|
|
20240927,172400,1945625870,9710,9710,9710,9710,0
|
|
20240927,172300,1945625870,9710,9710,9710,9710,0
|
|
20240927,172200,1945625870,9710,9710,9710,9710,0
|
|
20240927,172100,1945625870,9710,9710,9710,9710,0
|
|
20240927,172000,1945625870,9710,9710,9710,9710,3776
|
|
20240927,171900,1945625870,9710,9710,9710,9710,0
|
|
20240927,171800,1945625870,9710,9710,9710,9710,0
|
|
20240927,171700,1945625870,9710,9710,9710,9710,0
|
|
20240927,171600,1945625870,9710,9710,9710,9710,0
|
|
20240927,171500,1945625870,9710,9710,9710,9710,0
|
|
20240927,171400,1945625870,9710,9710,9710,9710,0
|
|
20240927,171300,1945625870,9710,9710,9710,9710,0
|
|
20240927,171200,1945625870,9710,9710,9710,9710,0
|
|
20240927,171100,1945625870,9710,9710,9710,9710,0
|
|
20240927,171000,1945625870,9710,9710,9710,9710,0
|
|
20240927,170900,1945625870,9710,9710,9710,9710,0
|
|
20240927,170800,1945625870,9710,9710,9710,9710,0
|
|
20240927,170700,1945625870,9710,9710,9710,9710,0
|
|
20240927,170600,1945625870,9710,9710,9710,9710,0
|
|
20240927,170500,1945625870,9710,9710,9710,9710,0
|
|
20240927,170400,1945625870,9710,9710,9710,9710,0
|
|
20240927,170300,1945625870,9710,9710,9710,9710,0
|
|
20240927,170200,1945625870,9710,9710,9710,9710,0
|
|
20240927,170100,1945625870,9710,9710,9710,9710,0
|
|
20240927,170000,1945625870,9710,9710,9710,9710,0
|
|
20240927,165900,1945625870,9710,9710,9710,9710,0
|
|
20240927,165800,1945625870,9710,9710,9710,9710,0
|
|
20240927,165700,1945625870,9710,9710,9710,9710,0
|
|
20240927,165600,1945625870,9710,9710,9710,9710,0
|
|
20240927,165500,1945625870,9710,9710,9710,9710,0
|
|
20240927,165400,1945625870,9710,9710,9710,9710,0
|
|
20240927,165300,1945625870,9710,9710,9710,9710,0
|
|
20240927,165200,1945625870,9710,9710,9710,9710,0
|
|
20240927,165100,1945625870,9710,9710,9710,9710,0
|
|
20240927,165000,1945625870,9710,9710,9710,9710,3776
|
|
20240927,164900,1945625870,9710,9710,9710,9710,0
|
|
20240927,164800,1945625870,9710,9710,9710,9710,0
|
|
20240927,164700,1945625870,9710,9710,9710,9710,0
|
|
20240927,164600,1945625870,9710,9710,9710,9710,0
|
|
20240927,164500,1945625870,9710,9710,9710,9710,0
|
|
20240927,164400,1945625870,9710,9710,9710,9710,0
|
|
20240927,164300,1945625870,9710,9710,9710,9710,0
|
|
20240927,164200,1945625870,9710,9710,9710,9710,0
|
|
20240927,164100,1945625870,9710,9710,9710,9710,0
|
|
20240927,164000,1945625870,9710,9710,9710,9710,0
|
|
20240927,163900,1945625870,9710,9710,9710,9710,0
|
|
20240927,163800,1945625870,9710,9710,9710,9710,0
|
|
20240927,163700,1945625870,9710,9710,9710,9710,0
|
|
20240927,163600,1945625870,9710,9710,9710,9710,0
|
|
20240927,163500,1945625870,9710,9710,9710,9710,0
|
|
20240927,163400,1945625870,9710,9710,9710,9710,0
|
|
20240927,163300,1945625870,9710,9710,9710,9710,0
|
|
20240927,163200,1945625870,9710,9710,9710,9710,0
|
|
20240927,163100,1945625870,9710,9710,9710,9710,0
|
|
20240927,163000,1945625870,9710,9710,9710,9710,0
|
|
20240927,162900,1945625870,9710,9710,9710,9710,0
|
|
20240927,162800,1945625870,9710,9710,9710,9710,0
|
|
20240927,162700,1945625870,9710,9710,9710,9710,0
|
|
20240927,162600,1945625870,9710,9710,9710,9710,0
|
|
20240927,162500,1945625870,9710,9710,9710,9710,0
|
|
20240927,162400,1945625870,9710,9710,9710,9710,0
|
|
20240927,162300,1945625870,9710,9710,9710,9710,0
|
|
20240927,162200,1945625870,9710,9710,9710,9710,0
|
|
20240927,162100,1945625870,9710,9710,9710,9710,0
|
|
20240927,162000,1945625870,9710,9710,9710,9710,3776
|
|
20240927,161900,1945625870,9710,9710,9710,9710,0
|
|
20240927,161800,1945625870,9710,9710,9710,9710,0
|
|
20240927,161700,1945625870,9710,9710,9710,9710,0
|
|
20240927,161600,1945625870,9710,9710,9710,9710,0
|
|
20240927,161500,1945625870,9710,9710,9710,9710,0
|
|
20240927,161400,1945625870,9710,9710,9710,9710,0
|
|
20240927,161300,1945625870,9710,9710,9710,9710,0
|
|
20240927,161200,1945625870,9710,9710,9710,9710,0
|
|
20240927,161100,1945625870,9710,9710,9710,9710,0
|
|
20240927,161000,1945625870,9710,9710,9710,9710,0
|
|
20240927,160900,1945625870,9710,9710,9710,9710,0
|
|
20240927,160800,1945625870,9710,9710,9710,9710,0
|
|
20240927,160700,1945625870,9710,9710,9710,9710,0
|
|
20240927,160600,1945625870,9710,9710,9710,9710,0
|
|
20240927,160500,1945625870,9710,9710,9710,9710,0
|
|
20240927,160400,1945625870,9710,9710,9710,9710,0
|
|
20240927,160300,1945625870,9710,9710,9710,9710,0
|
|
20240927,160200,1945625870,9710,9710,9710,9710,0
|
|
20240927,160100,1945625870,9710,9710,9710,9710,0
|
|
20240927,160000,1945625870,9710,9710,9710,9710,0
|
|
20240927,155900,1945625870,9710,9710,9710,9710,0
|
|
20240927,155800,1945625870,9710,9710,9710,9710,0
|
|
20240927,155700,1945625870,9710,9710,9710,9710,0
|
|
20240927,155600,1945625870,9710,9710,9710,9710,0
|
|
20240927,155500,1945625870,9710,9710,9710,9710,0
|
|
20240927,155400,1945625870,9710,9710,9710,9710,0
|
|
20240927,155300,1945625870,9710,9710,9710,9710,0
|
|
20240927,155200,1945625870,9710,9710,9710,9710,0
|
|
20240927,155100,1945625870,9710,9710,9710,9710,0
|
|
20240927,155000,1945625870,9710,9710,9710,9710,3776
|
|
20240927,154900,1945625870,9710,9710,9710,9710,0
|
|
20240927,154800,1945625870,9710,9710,9710,9710,0
|
|
20240927,154700,1945625870,9710,9710,9710,9710,0
|
|
20240927,154600,1945625870,9710,9710,9710,9710,0
|
|
20240927,154500,1945625870,9710,9710,9710,9710,0
|
|
20240927,154400,1945625870,9710,9710,9710,9710,0
|
|
20240927,154300,1945625870,9710,9710,9710,9710,0
|
|
20240927,154200,1945625870,9710,9710,9710,9710,0
|
|
20240927,154100,1945625870,9710,9710,9710,9710,0
|
|
20240927,154000,1945625870,9710,9710,9710,9710,0
|
|
20240927,153900,1945625870,9710,9710,9710,9710,0
|
|
20240927,153800,1945625870,9710,9710,9710,9710,0
|
|
20240927,153700,1945625870,9710,9710,9710,9710,0
|
|
20240927,153600,1945625870,9710,9710,9710,9710,0
|
|
20240927,153500,1945625870,9710,9710,9710,9710,0
|
|
20240927,153400,1945625870,9710,9710,9710,9710,0
|
|
20240927,153300,1945625870,9710,9710,9710,9710,0
|
|
20240927,153200,1945625870,9710,9710,9710,9710,0
|
|
20240927,153100,1945625870,9710,9710,9710,9710,0
|
|
20240927,153000,1945625870,9710,9710,9710,9710,3776
|
|
20240927,152900,1908960910,9710,9710,9710,9710,0
|
|
20240927,152800,1908960910,9710,9710,9710,9710,0
|
|
20240927,152700,1908960910,9710,9710,9710,9710,0
|
|
20240927,152600,1908960910,9710,9710,9710,9710,0
|
|
20240927,152500,1908960910,9710,9710,9710,9710,0
|
|
20240927,152400,1908960910,9710,9710,9710,9710,0
|
|
20240927,152300,1908960910,9710,9710,9710,9710,0
|
|
20240927,152200,1908960910,9710,9710,9710,9710,0
|
|
20240927,152100,1908960910,9710,9710,9710,9710,0
|
|
20240927,152000,1908960910,9710,9710,9710,9710,0
|
|
20240927,151900,1908960910,9710,9720,9720,9710,104
|
|
20240927,151800,1907950090,9710,9720,9720,9710,196
|
|
20240927,151700,1906046720,9710,9720,9720,9700,328
|
|
20240927,151600,1902861950,9730,9730,9730,9730,96
|
|
20240927,151500,1901927870,9730,9730,9730,9730,341
|
|
20240927,151400,1898609940,9730,9720,9730,9720,111
|
|
20240927,151300,1897530010,9710,9710,9710,9710,50
|
|
20240927,151200,1897044510,9730,9720,9730,9720,1205
|
|
20240927,151100,1885324810,9720,9710,9720,9710,719
|
|
20240927,151000,1878340420,9710,9710,9710,9710,306
|
|
20240927,150900,1875369160,9710,9690,9710,9690,612
|
|
20240927,150800,1869428220,9690,9700,9700,9690,501
|
|
20240927,150700,1864571100,9690,9690,9690,9690,0
|
|
20240927,150600,1864571100,9690,9690,9690,9690,250
|
|
20240927,150500,1862148600,9680,9680,9680,9680,0
|
|
20240927,150400,1862148600,9680,9680,9680,9680,346
|
|
20240927,150300,1858799320,9680,9690,9690,9680,163
|
|
20240927,150200,1857219900,9690,9690,9690,9690,218
|
|
20240927,150100,1855107480,9700,9700,9700,9700,55
|
|
20240927,150000,1854573980,9710,9710,9710,9710,42
|
|
20240927,145900,1854166160,9700,9700,9700,9700,103
|
|
20240927,145800,1853167060,9690,9690,9690,9690,803
|
|
20240927,145700,1845385990,9690,9690,9690,9680,739
|
|
20240927,145600,1838230740,9690,9700,9700,9690,923
|
|
20240927,145500,1829285820,9690,9700,9700,9690,942
|
|
20240927,145400,1820156130,9700,9690,9700,9690,149
|
|
20240927,145300,1818711330,9690,9710,9710,9690,913
|
|
20240927,145200,1809855420,9710,9700,9710,9700,164
|
|
20240927,145100,1808262990,9710,9700,9710,9700,101
|
|
20240927,145000,1807283280,9710,9710,9710,9710,0
|
|
20240927,144900,1807283280,9710,9710,9710,9710,283
|
|
20240927,144800,1804535350,9700,9700,9700,9700,550
|
|
20240927,144700,1799200350,9700,9710,9710,9700,1175
|
|
20240927,144600,1787802650,9700,9700,9700,9700,60
|
|
20240927,144500,1787220650,9700,9700,9700,9700,80
|
|
20240927,144400,1786444650,9710,9710,9710,9710,49
|
|
20240927,144300,1785968860,9700,9690,9700,9690,1911
|
|
20240927,144200,1767441580,9700,9700,9700,9700,0
|
|
20240927,144100,1767441580,9700,9700,9700,9700,85
|
|
20240927,144000,1766617080,9700,9700,9700,9700,46
|
|
20240927,143900,1766170880,9700,9710,9710,9700,75
|
|
20240927,143800,1765442640,9710,9710,9710,9710,74
|
|
20240927,143700,1764724100,9690,9710,9710,9690,4565
|
|
20240927,143600,1720442600,9710,9710,9710,9710,0
|
|
20240927,143500,1720442600,9710,9710,9710,9710,0
|
|
20240927,143400,1720442600,9710,9710,9710,9710,20
|
|
20240927,143300,1720248400,9710,9710,9710,9710,77
|
|
20240927,143200,1719500730,9710,9720,9720,9710,1161
|
|
20240927,143100,1708221920,9720,9720,9720,9720,0
|
|
20240927,143000,1708221920,9720,9720,9720,9720,54
|
|
20240927,142900,1707697040,9720,9720,9720,9720,36
|
|
20240927,142800,1707347120,9710,9710,9710,9700,1607
|
|
20240927,142700,1691750120,9710,9710,9710,9710,80
|
|
20240927,142600,1690973320,9710,9720,9720,9700,250
|
|
20240927,142500,1688547680,9710,9720,9720,9710,1075
|
|
20240927,142400,1678109370,9700,9730,9730,9700,1214
|
|
20240927,142300,1666311480,9720,9720,9720,9720,213
|
|
20240927,142200,1664241120,9720,9710,9720,9710,1163
|
|
20240927,142100,1652946760,9710,9720,9720,9710,249
|
|
20240927,142000,1650528730,9710,9710,9710,9710,155
|
|
20240927,141900,1649023680,9710,9710,9710,9710,0
|
|
20240927,141800,1649023680,9710,9710,9710,9710,17
|
|
20240927,141700,1648858610,9710,9720,9720,9710,509
|
|
20240927,141600,1643914680,9710,9710,9710,9710,0
|
|
20240927,141500,1643914680,9710,9710,9710,9710,1
|
|
20240927,141400,1643904970,9710,9720,9720,9710,266
|
|
20240927,141300,1641321950,9700,9700,9700,9700,0
|
|
20240927,141200,1641321950,9700,9700,9700,9700,0
|
|
20240927,141100,1641321950,9700,9710,9710,9700,156
|
|
20240927,141000,1639808740,9710,9710,9710,9710,199
|
|
20240927,140900,1637876450,9720,9710,9720,9710,268
|
|
20240927,140800,1635271500,9710,9720,9720,9710,162
|
|
20240927,140700,1633698400,9720,9720,9720,9720,0
|
|
20240927,140600,1633698400,9720,9720,9720,9720,103
|
|
20240927,140500,1632697240,9730,9720,9730,9710,158
|
|
20240927,140400,1631163020,9720,9720,9720,9720,154
|
|
20240927,140300,1629666140,9730,9730,9730,9730,0
|
|
20240927,140200,1629666140,9730,9730,9730,9730,272
|
|
20240927,140100,1627019580,9740,9740,9740,9740,0
|
|
20240927,140000,1627019580,9740,9740,9740,9740,136
|
|
20240927,135900,1625694940,9730,9730,9730,9730,155
|
|
20240927,135800,1624186790,9740,9730,9740,9730,182
|
|
20240927,135700,1622415920,9720,9720,9720,9720,40
|
|
20240927,135600,1622027120,9730,9730,9730,9730,358
|
|
20240927,135500,1618543780,9740,9740,9740,9740,5
|
|
20240927,135400,1618495080,9740,9740,9740,9740,1
|
|
20240927,135300,1618485340,9720,9720,9720,9720,156
|
|
20240927,135200,1616969020,9720,9720,9720,9720,0
|
|
20240927,135100,1616969020,9720,9720,9720,9720,0
|
|
20240927,135000,1616969020,9720,9720,9720,9720,155
|
|
20240927,134900,1615462420,9720,9720,9720,9720,0
|
|
20240927,134800,1615462420,9720,9720,9720,9720,50
|
|
20240927,134700,1614976420,9720,9740,9740,9720,207
|
|
20240927,134600,1612964340,9740,9740,9740,9740,2
|
|
20240927,134500,1612944860,9740,9740,9740,9740,50
|
|
20240927,134400,1612457860,9740,9740,9760,9740,3214
|
|
20240927,134300,1581123390,9740,9730,9740,9730,1912
|
|
20240927,134200,1562506710,9730,9730,9730,9730,74
|
|
20240927,134100,1561786690,9700,9710,9730,9700,956
|
|
20240927,134000,1552511690,9730,9730,9730,9730,22
|
|
20240927,133900,1552297630,9710,9710,9710,9710,200
|
|
20240927,133800,1550355630,9710,9710,9710,9710,545
|
|
20240927,133700,1545063680,9720,9720,9720,9720,200
|
|
20240927,133600,1543119680,9720,9730,9730,9720,150
|
|
20240927,133500,1541661670,9720,9720,9720,9720,155
|
|
20240927,133400,1540155070,9730,9720,9730,9720,375
|
|
20240927,133300,1536507820,9720,9720,9720,9720,200
|
|
20240927,133200,1534563820,9710,9700,9710,9700,455
|
|
20240927,133100,1530149320,9710,9710,9710,9710,75
|
|
20240927,133000,1529421070,9720,9730,9730,9720,458
|
|
20240927,132900,1524968570,9720,9690,9720,9690,1688
|
|
20240927,132800,1508565860,9700,9710,9710,9700,440
|
|
20240927,132700,1504295460,9700,9700,9700,9700,10
|
|
20240927,132600,1504198460,9690,9690,9690,9690,155
|
|
20240927,132500,1502696510,9720,9720,9720,9720,0
|
|
20240927,132400,1502696510,9720,9710,9720,9710,750
|
|
20240927,132300,1495407330,9690,9710,9710,9690,1073
|
|
20240927,132200,1485003700,9720,9720,9720,9720,0
|
|
20240927,132100,1485003700,9720,9720,9720,9720,10
|
|
20240927,132000,1484906500,9700,9700,9700,9700,155
|
|
20240927,131900,1483403000,9710,9710,9710,9710,84
|
|
20240927,131800,1482587360,9690,9690,9690,9690,0
|
|
20240927,131700,1482587360,9690,9700,9710,9690,274
|
|
20240927,131600,1479929950,9690,9700,9700,9690,122
|
|
20240927,131500,1478746800,9700,9700,9700,9700,179
|
|
20240927,131400,1477010500,9690,9690,9690,9690,155
|
|
20240927,131300,1475508550,9700,9700,9700,9700,1
|
|
20240927,131200,1475498850,9690,9690,9690,9690,0
|
|
20240927,131100,1475498850,9690,9690,9690,9690,277
|
|
20240927,131000,1472814720,9700,9700,9700,9700,135
|
|
20240927,130900,1471505220,9700,9700,9700,9700,216
|
|
20240927,130800,1469410020,9710,9690,9710,9690,1355
|
|
20240927,130700,1456265920,9690,9690,9690,9690,0
|
|
20240927,130600,1456265920,9690,9690,9690,9690,1
|
|
20240927,130500,1456256230,9690,9690,9690,9690,155
|
|
20240927,130400,1454754280,9690,9690,9690,9690,144
|
|
20240927,130300,1453358920,9690,9690,9690,9690,1
|
|
20240927,130200,1453349230,9690,9690,9690,9690,30
|
|
20240927,130100,1453058530,9700,9690,9700,9690,230
|
|
20240927,130000,1450829530,9690,9690,9690,9690,0
|
|
20240927,125900,1450829530,9690,9680,9690,9680,166
|
|
20240927,125800,1449222540,9690,9690,9690,9690,9
|
|
20240927,125700,1449135330,9680,9680,9680,9680,106
|
|
20240927,125600,1448109250,9680,9670,9680,9670,157
|
|
20240927,125500,1446591040,9670,9690,9690,9670,1302
|
|
20240927,125400,1433997350,9690,9690,9690,9690,0
|
|
20240927,125300,1433997350,9690,9690,9690,9690,0
|
|
20240927,125200,1433997350,9690,9700,9700,9690,134
|
|
20240927,125100,1432698880,9700,9700,9700,9700,10
|
|
20240927,125000,1432601880,9690,9690,9690,9690,50
|
|
20240927,124900,1432117380,9690,9690,9690,9690,155
|
|
20240927,124800,1430615430,9690,9690,9690,9690,137
|
|
20240927,124700,1429287900,9690,9690,9690,9690,171
|
|
20240927,124600,1427630910,9690,9690,9690,9690,1036
|
|
20240927,124500,1417592070,9690,9690,9690,9690,1
|
|
20240927,124400,1417582380,9690,9690,9690,9690,179
|
|
20240927,124300,1415847870,9680,9680,9680,9680,205
|
|
20240927,124200,1413863470,9690,9690,9690,9690,17
|
|
20240927,124100,1413698740,9690,9690,9690,9690,12
|
|
20240927,124000,1413582460,9690,9690,9690,9690,67
|
|
20240927,123900,1412933230,9700,9700,9700,9690,517
|
|
20240927,123800,1407923150,9700,9700,9700,9700,10
|
|
20240927,123700,1407826150,9690,9690,9690,9690,155
|
|
20240927,123600,1406324200,9690,9690,9700,9690,301
|
|
20240927,123500,1403407000,9700,9690,9700,9690,511
|
|
20240927,123400,1398455400,9690,9690,9690,9690,155
|
|
20240927,123300,1396953450,9700,9700,9700,9700,1
|
|
20240927,123200,1396943750,9690,9690,9690,9690,0
|
|
20240927,123100,1396943750,9690,9700,9700,9690,156
|
|
20240927,123000,1395432100,9690,9690,9700,9690,334
|
|
20240927,122900,1392195630,9690,9690,9690,9690,262
|
|
20240927,122800,1389656850,9690,9690,9690,9690,245
|
|
20240927,122700,1387282800,9690,9690,9690,9690,3
|
|
20240927,122600,1387253730,9690,9690,9690,9690,0
|
|
20240927,122500,1387253730,9690,9700,9700,9690,1155
|
|
20240927,122400,1376051780,9700,9700,9700,9700,0
|
|
20240927,122300,1376051780,9700,9700,9700,9700,1
|
|
20240927,122200,1376042080,9690,9690,9690,9690,155
|
|
20240927,122100,1374540130,9700,9700,9700,9700,0
|
|
20240927,122000,1374540130,9700,9700,9700,9700,0
|
|
20240927,121900,1374540130,9700,9690,9700,9690,316
|
|
20240927,121800,1371477000,9690,9690,9690,9690,101
|
|
20240927,121700,1370498310,9690,9690,9690,9690,1
|
|
20240927,121600,1370488620,9690,9680,9690,9680,157
|
|
20240927,121500,1368968840,9690,9690,9690,9690,0
|
|
20240927,121400,1368968840,9690,9690,9690,9690,0
|
|
20240927,121300,1368968840,9690,9700,9700,9690,52
|
|
20240927,121200,1368464450,9680,9680,9680,9680,0
|
|
20240927,121100,1368464450,9680,9680,9680,9680,0
|
|
20240927,121000,1368464450,9680,9680,9680,9680,155
|
|
20240927,120900,1366964050,9710,9700,9710,9700,200
|
|
20240927,120800,1365024040,9680,9680,9680,9680,304
|
|
20240927,120700,1362081320,9680,9690,9690,9680,679
|
|
20240927,120600,1355502900,9680,9680,9680,9680,0
|
|
20240927,120500,1355502900,9680,9680,9680,9680,90
|
|
20240927,120400,1354631700,9690,9690,9690,9690,130
|
|
20240927,120300,1353372000,9700,9700,9700,9690,441
|
|
20240927,120200,1349096800,9690,9690,9690,9690,7
|
|
20240927,120100,1349028970,9690,9690,9690,9690,148
|
|
20240927,120000,1347594850,9700,9700,9700,9700,1
|
|
20240927,115900,1347585150,9700,9700,9700,9700,1
|
|
20240927,115800,1347575450,9690,9700,9710,9690,77
|
|
20240927,115700,1346829040,9700,9710,9710,9700,86
|
|
20240927,115600,1345994630,9700,9690,9700,9690,551
|
|
20240927,115500,1340652900,9690,9690,9690,9690,147
|
|
20240927,115400,1339228470,9700,9690,9700,9690,731
|
|
20240927,115300,1332145030,9690,9690,9690,9690,208
|
|
20240927,115200,1330129510,9690,9690,9700,9690,3
|
|
20240927,115100,1330100430,9680,9680,9680,9680,0
|
|
20240927,115000,1330100430,9680,9680,9680,9680,548
|
|
20240927,114900,1324795790,9680,9680,9680,9680,36
|
|
20240927,114800,1324447310,9680,9680,9680,9680,33
|
|
20240927,114700,1324127870,9680,9680,9680,9680,40
|
|
20240927,114600,1323740670,9680,9680,9680,9680,155
|
|
20240927,114500,1322240270,9700,9700,9700,9700,125
|
|
20240927,114400,1321027770,9700,9690,9700,9690,96
|
|
20240927,114300,1320097160,9680,9680,9680,9680,155
|
|
20240927,114200,1318596760,9680,9680,9680,9680,3
|
|
20240927,114100,1318567720,9680,9680,9680,9680,23
|
|
20240927,114000,1318345080,9680,9680,9680,9680,133
|
|
20240927,113900,1317057640,9670,9680,9680,9670,490
|
|
20240927,113800,1312317470,9680,9680,9680,9680,70
|
|
20240927,113700,1311639870,9680,9680,9680,9680,955
|
|
20240927,113600,1302395470,9690,9690,9690,9690,100
|
|
20240927,113500,1301426470,9690,9700,9700,9690,100
|
|
20240927,113400,1300456970,9680,9680,9680,9680,614
|
|
20240927,113300,1294513450,9680,9680,9680,9680,0
|
|
20240927,113200,1294513450,9680,9690,9690,9680,386
|
|
20240927,113100,1290774610,9690,9690,9690,9690,1031
|
|
20240927,113000,1280784220,9700,9690,9700,9690,87
|
|
20240927,112900,1279940470,9690,9690,9690,9690,2
|
|
20240927,112800,1279921090,9690,9690,9690,9690,204
|
|
20240927,112700,1277944330,9690,9690,9690,9690,65
|
|
20240927,112600,1277314480,9690,9690,9690,9690,131
|
|
20240927,112500,1276045090,9690,9690,9690,9690,24
|
|
20240927,112400,1275812530,9700,9690,9700,9690,30
|
|
20240927,112300,1275521820,9680,9680,9680,9680,140
|
|
20240927,112200,1274166620,9690,9690,9690,9690,127
|
|
20240927,112100,1272935990,9690,9690,9690,9690,0
|
|
20240927,112000,1272935990,9690,9690,9690,9690,297
|
|
20240927,111900,1270058060,9690,9690,9690,9690,150
|
|
20240927,111800,1268604560,9680,9680,9680,9680,775
|
|
20240927,111700,1261102560,9680,9680,9680,9680,1
|
|
20240927,111600,1261092880,9670,9670,9670,9670,299
|
|
20240927,111500,1258201550,9670,9680,9680,9670,259
|
|
20240927,111400,1255695980,9680,9670,9680,9670,145
|
|
20240927,111300,1254292780,9670,9670,9670,9670,401
|
|
20240927,111200,1250415110,9670,9670,9680,9670,158
|
|
20240927,111100,1248887240,9670,9670,9670,9670,0
|
|
20240927,111000,1248887240,9670,9670,9670,9670,398
|
|
20240927,110900,1245038580,9670,9690,9690,9670,77
|
|
20240927,110800,1244293970,9670,9690,9690,9670,91
|
|
20240927,110700,1243413980,9660,9670,9670,9660,500
|
|
20240927,110600,1238582980,9660,9690,9690,9660,189
|
|
20240927,110500,1236756220,9660,9660,9660,9660,8
|
|
20240927,110400,1236678940,9660,9660,9660,9660,0
|
|
20240927,110300,1236678940,9660,9660,9660,9660,155
|
|
20240927,110200,1235181640,9660,9680,9680,9660,50
|
|
20240927,110100,1234698290,9670,9690,9690,9670,56
|
|
20240927,110000,1234156590,9660,9690,9700,9660,1444
|
|
20240927,105900,1220193600,9690,9680,9690,9680,27
|
|
20240927,105800,1219932090,9670,9670,9670,9670,133
|
|
20240927,105700,1218645980,9670,9660,9670,9660,1022
|
|
20240927,105600,1208764790,9670,9660,9670,9660,159
|
|
20240927,105500,1207227460,9660,9660,9660,9660,25
|
|
20240927,105400,1206985960,9660,9660,9670,9650,1489
|
|
20240927,105300,1192603220,9650,9650,9650,9650,0
|
|
20240927,105200,1192603220,9650,9670,9670,9650,935
|
|
20240927,105100,1183574210,9670,9660,9670,9660,359
|
|
20240927,105000,1180105330,9660,9690,9690,9660,223
|
|
20240927,104900,1177947060,9690,9660,9690,9660,352
|
|
20240927,104800,1174546340,9660,9670,9670,9660,1321
|
|
20240927,104700,1161784800,9670,9670,9670,9670,0
|
|
20240927,104600,1161784800,9670,9670,9670,9670,10
|
|
20240927,104500,1161688100,9660,9680,9680,9660,166
|
|
20240927,104400,1160084320,9680,9660,9680,9660,33
|
|
20240927,104300,1159765240,9660,9670,9670,9660,6859
|
|
20240927,104200,1093480890,9670,9680,9690,9670,1375
|
|
20240927,104100,1080170790,9690,9690,9690,9690,279
|
|
20240927,104000,1077467280,9690,9690,9690,9690,2016
|
|
20240927,103900,1057932240,9700,9710,9710,9690,265
|
|
20240927,103800,1055362270,9730,9730,9730,9730,0
|
|
20240927,103700,1055362270,9730,9730,9730,9730,0
|
|
20240927,103600,1055362270,9730,9730,9730,9690,203
|
|
20240927,103500,1053393280,9680,9700,9700,9680,2022
|
|
20240927,103400,1033780270,9730,9730,9730,9730,1
|
|
20240927,103300,1033770540,9680,9690,9690,9680,861
|
|
20240927,103200,1025436000,9690,9730,9730,9690,188
|
|
20240927,103100,1023614190,9740,9690,9740,9690,510
|
|
20240927,103000,1018653670,9690,9700,9700,9690,156
|
|
20240927,102900,1017142020,9680,9680,9680,9680,10
|
|
20240927,102800,1017045220,9680,9680,9680,9680,385
|
|
20240927,102700,1013318420,9680,9700,9700,9680,2186
|
|
20240927,102600,992156810,9710,9710,9710,9710,219
|
|
20240927,102500,990030320,9720,9720,9720,9720,1
|
|
20240927,102400,990020600,9720,9700,9720,9700,2821
|
|
20240927,102300,962656480,9690,9700,9700,9690,96
|
|
20240927,102200,961725660,9700,9700,9700,9700,192
|
|
20240927,102100,959863260,9700,9690,9700,9690,893
|
|
20240927,102000,951209910,9690,9700,9710,9690,2162
|
|
20240927,101900,930240510,9710,9710,9710,9710,296
|
|
20240927,101800,927366350,9710,9710,9710,9710,155
|
|
20240927,101700,925861300,9710,9720,9720,9710,40
|
|
20240927,101600,925472610,9720,9710,9720,9710,118
|
|
20240927,101500,924326670,9720,9720,9720,9710,185
|
|
20240927,101400,922530010,9710,9730,9730,9710,160
|
|
20240927,101300,920974720,9730,9730,9730,9730,87
|
|
20240927,101200,920128210,9690,9730,9730,9690,290
|
|
20240927,101100,917315800,9700,9700,9720,9700,6723
|
|
20240927,101000,852094530,9700,9700,9700,9690,143
|
|
20240927,100900,850707440,9690,9700,9700,9690,234
|
|
20240927,100800,848439680,9700,9700,9700,9700,25
|
|
20240927,100700,848197180,9700,9700,9700,9690,186
|
|
20240927,100600,846393030,9700,9700,9700,9700,105
|
|
20240927,100500,845374530,9700,9690,9700,9690,6
|
|
20240927,100400,845316340,9690,9710,9710,9690,456
|
|
20240927,100300,840897480,9710,9690,9710,9690,327
|
|
20240927,100200,837725390,9710,9700,9710,9700,380
|
|
20240927,100100,834035630,9700,9690,9700,9690,2146
|
|
20240927,100000,813240260,9690,9710,9710,9690,560
|
|
20240927,095900,807812960,9710,9700,9710,9700,118
|
|
20240927,095800,806667500,9700,9700,9700,9700,217
|
|
20240927,095700,804562600,9690,9690,9700,9690,171
|
|
20240927,095600,802905550,9690,9710,9710,9690,46
|
|
20240927,095500,802459510,9710,9680,9710,9680,263
|
|
20240927,095400,799912290,9680,9680,9690,9680,610
|
|
20240927,095300,794006490,9690,9700,9710,9690,547
|
|
20240927,095200,788703230,9690,9690,9700,9690,21
|
|
20240927,095100,788499550,9670,9670,9700,9670,757
|
|
20240927,095000,781176270,9700,9660,9700,9660,4119
|
|
20240927,094900,741337280,9670,9670,9680,9650,881
|
|
20240927,094800,732825580,9660,9670,9680,9660,2668
|
|
20240927,094700,707039580,9670,9670,9680,9670,3044
|
|
20240927,094600,677601840,9670,9700,9700,9670,1864
|
|
20240927,094500,659554590,9700,9690,9700,9680,1721
|
|
20240927,094400,642873000,9690,9710,9710,9690,4068
|
|
20240927,094300,603415090,9710,9710,9720,9710,2831
|
|
20240927,094200,575925560,9720,9720,9720,9710,697
|
|
20240927,094100,569150820,9720,9720,9730,9710,247
|
|
20240927,094000,566750010,9720,9720,9720,9720,467
|
|
20240927,093900,562210770,9710,9720,9730,9710,902
|
|
20240927,093800,553446990,9720,9730,9730,9710,1620
|
|
20240927,093700,537712350,9730,9750,9750,9720,7948
|
|
20240927,093600,460382360,9740,9750,9750,9740,633
|
|
20240927,093500,454214360,9750,9770,9770,9750,5313
|
|
20240927,093400,402387480,9760,9750,9760,9750,405
|
|
20240927,093300,398435700,9750,9750,9760,9750,268
|
|
20240927,093200,395822090,9760,9760,9760,9760,174
|
|
20240927,093100,394123850,9760,9800,9800,9760,515
|
|
20240927,093000,389087930,9800,9760,9800,9760,189
|
|
20240927,092900,387243190,9750,9750,9760,9750,4320
|
|
20240927,092800,345115990,9750,9760,9760,9750,389
|
|
20240927,092700,341320580,9760,9800,9800,9760,1333
|
|
20240927,092600,328310000,9770,9760,9800,9760,1057
|
|
20240927,092500,317992290,9760,9780,9780,9760,47
|
|
20240927,092400,317533530,9760,9780,9780,9760,4610
|
|
20240927,092300,272503550,9780,9780,9790,9780,347
|
|
20240927,092200,269108540,9770,9770,9780,9770,227
|
|
20240927,092100,266890690,9780,9790,9810,9780,4147
|
|
20240927,092000,226312210,9790,9810,9810,9790,506
|
|
20240927,091900,221356820,9810,9820,9820,9810,21
|
|
20240927,091800,221150790,9820,9790,9820,9790,133
|
|
20240927,091700,219847280,9800,9780,9800,9770,535
|
|
20240927,091600,214608020,9780,9790,9790,9780,243
|
|
20240927,091500,212231320,9800,9790,9800,9770,91
|
|
20240927,091400,211341330,9780,9800,9800,9780,162
|
|
20240927,091300,209756430,9810,9800,9810,9760,249
|
|
20240927,091200,207323860,9760,9770,9770,9760,470
|
|
20240927,091100,202736460,9760,9810,9810,9760,220
|
|
20240927,091000,200585010,9760,9780,9780,9750,516
|
|
20240927,090900,195545860,9780,9760,9780,9760,129
|
|
20240927,090800,194286800,9760,9760,9760,9750,1119
|
|
20240927,090700,183371260,9760,9770,9770,9760,246
|
|
20240927,090600,180968780,9770,9780,9820,9760,423
|
|
20240927,090500,176828290,9820,9760,9820,9760,961
|
|
20240927,090400,167413420,9750,9720,9780,9720,1680
|
|
20240927,090300,151077380,9720,9770,9810,9720,9479
|
|
20240927,090200,58714660,9770,9770,9780,9760,1636
|
|
20240927,090100,42738340,9770,9800,9810,9770,572
|
|
20240927,090000,37147890,9760,9750,9770,9750,3808
|