663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,200000,151853423600,8520,8520,8520,8520,111979
|
|
20240905,195900,151853423600,8520,8520,8520,8520,0
|
|
20240905,195800,151853423600,8520,8520,8520,8520,0
|
|
20240905,195700,151853423600,8520,8520,8520,8520,0
|
|
20240905,195600,151853423600,8520,8520,8520,8520,0
|
|
20240905,195500,151853423600,8520,8520,8520,8520,0
|
|
20240905,195400,151853423600,8520,8520,8520,8520,0
|
|
20240905,195300,151853423600,8520,8520,8520,8520,0
|
|
20240905,195200,151853423600,8520,8520,8520,8520,0
|
|
20240905,195100,151853423600,8520,8520,8520,8520,0
|
|
20240905,195000,151853423600,8520,8520,8520,8520,0
|
|
20240905,194900,151853423600,8520,8520,8520,8520,0
|
|
20240905,194800,151853423600,8520,8520,8520,8520,0
|
|
20240905,194700,151853423600,8520,8520,8520,8520,0
|
|
20240905,194600,151853423600,8520,8520,8520,8520,0
|
|
20240905,194500,151853423600,8520,8520,8520,8520,0
|
|
20240905,194400,151853423600,8520,8520,8520,8520,0
|
|
20240905,194300,151853423600,8520,8520,8520,8520,0
|
|
20240905,194200,151853423600,8520,8520,8520,8520,0
|
|
20240905,194100,151853423600,8520,8520,8520,8520,0
|
|
20240905,194000,151853423600,8520,8520,8520,8520,0
|
|
20240905,193900,151853423600,8520,8520,8520,8520,0
|
|
20240905,193800,151853423600,8520,8520,8520,8520,0
|
|
20240905,193700,151853423600,8520,8520,8520,8520,0
|
|
20240905,193600,151853423600,8520,8520,8520,8520,0
|
|
20240905,193500,151853423600,8520,8520,8520,8520,0
|
|
20240905,193400,151853423600,8520,8520,8520,8520,0
|
|
20240905,193300,151853423600,8520,8520,8520,8520,0
|
|
20240905,193200,151853423600,8520,8520,8520,8520,0
|
|
20240905,193100,151853423600,8520,8520,8520,8520,0
|
|
20240905,193000,151853423600,8520,8520,8520,8520,111979
|
|
20240905,192900,151853423600,8520,8520,8520,8520,0
|
|
20240905,192800,151853423600,8520,8520,8520,8520,0
|
|
20240905,192700,151853423600,8520,8520,8520,8520,0
|
|
20240905,192600,151853423600,8520,8520,8520,8520,0
|
|
20240905,192500,151853423600,8520,8520,8520,8520,0
|
|
20240905,192400,151853423600,8520,8520,8520,8520,0
|
|
20240905,192300,151853423600,8520,8520,8520,8520,0
|
|
20240905,192200,151853423600,8520,8520,8520,8520,0
|
|
20240905,192100,151853423600,8520,8520,8520,8520,0
|
|
20240905,192000,151853423600,8520,8520,8520,8520,0
|
|
20240905,191900,151853423600,8520,8520,8520,8520,0
|
|
20240905,191800,151853423600,8520,8520,8520,8520,0
|
|
20240905,191700,151853423600,8520,8520,8520,8520,0
|
|
20240905,191600,151853423600,8520,8520,8520,8520,0
|
|
20240905,191500,151853423600,8520,8520,8520,8520,0
|
|
20240905,191400,151853423600,8520,8520,8520,8520,0
|
|
20240905,191300,151853423600,8520,8520,8520,8520,0
|
|
20240905,191200,151853423600,8520,8520,8520,8520,0
|
|
20240905,191100,151853423600,8520,8520,8520,8520,0
|
|
20240905,191000,151853423600,8520,8520,8520,8520,0
|
|
20240905,190900,151853423600,8520,8520,8520,8520,0
|
|
20240905,190800,151853423600,8520,8520,8520,8520,0
|
|
20240905,190700,151853423600,8520,8520,8520,8520,0
|
|
20240905,190600,151853423600,8520,8520,8520,8520,0
|
|
20240905,190500,151853423600,8520,8520,8520,8520,0
|
|
20240905,190400,151853423600,8520,8520,8520,8520,0
|
|
20240905,190300,151853423600,8520,8520,8520,8520,0
|
|
20240905,190200,151853423600,8520,8520,8520,8520,0
|
|
20240905,190100,151853423600,8520,8520,8520,8520,0
|
|
20240905,190000,151853423600,8520,8520,8520,8520,111979
|
|
20240905,185900,151853423600,8520,8520,8520,8520,0
|
|
20240905,185800,151853423600,8520,8520,8520,8520,0
|
|
20240905,185700,151853423600,8520,8520,8520,8520,0
|
|
20240905,185600,151853423600,8520,8520,8520,8520,0
|
|
20240905,185500,151853423600,8520,8520,8520,8520,0
|
|
20240905,185400,151853423600,8520,8520,8520,8520,0
|
|
20240905,185300,151853423600,8520,8520,8520,8520,0
|
|
20240905,185200,151853423600,8520,8520,8520,8520,0
|
|
20240905,185100,151853423600,8520,8520,8520,8520,0
|
|
20240905,185000,151853423600,8520,8520,8520,8520,0
|
|
20240905,184900,151853423600,8520,8520,8520,8520,0
|
|
20240905,184800,151853423600,8520,8520,8520,8520,0
|
|
20240905,184700,151853423600,8520,8520,8520,8520,0
|
|
20240905,184600,151853423600,8520,8520,8520,8520,0
|
|
20240905,184500,151853423600,8520,8520,8520,8520,0
|
|
20240905,184400,151853423600,8520,8520,8520,8520,0
|
|
20240905,184300,151853423600,8520,8520,8520,8520,0
|
|
20240905,184200,151853423600,8520,8520,8520,8520,0
|
|
20240905,184100,151853423600,8520,8520,8520,8520,0
|
|
20240905,184000,151853423600,8520,8520,8520,8520,0
|
|
20240905,183900,151853423600,8520,8520,8520,8520,0
|
|
20240905,183800,151853423600,8520,8520,8520,8520,0
|
|
20240905,183700,151853423600,8520,8520,8520,8520,0
|
|
20240905,183600,151853423600,8520,8520,8520,8520,0
|
|
20240905,183500,151853423600,8520,8520,8520,8520,0
|
|
20240905,183400,151853423600,8520,8520,8520,8520,0
|
|
20240905,183300,151853423600,8520,8520,8520,8520,0
|
|
20240905,183200,151853423600,8520,8520,8520,8520,0
|
|
20240905,183100,151853423600,8520,8520,8520,8520,0
|
|
20240905,183000,151853423600,8520,8520,8520,8520,111979
|
|
20240905,182900,151853423600,8520,8520,8520,8520,0
|
|
20240905,182800,151853423600,8520,8520,8520,8520,0
|
|
20240905,182700,151853423600,8520,8520,8520,8520,0
|
|
20240905,182600,151853423600,8520,8520,8520,8520,0
|
|
20240905,182500,151853423600,8520,8520,8520,8520,0
|
|
20240905,182400,151853423600,8520,8520,8520,8520,0
|
|
20240905,182300,151853423600,8520,8520,8520,8520,0
|
|
20240905,182200,151853423600,8520,8520,8520,8520,0
|
|
20240905,182100,151853423600,8520,8520,8520,8520,0
|
|
20240905,182000,151853423600,8520,8520,8520,8520,0
|
|
20240905,181900,151853423600,8520,8520,8520,8520,0
|
|
20240905,181800,151853423600,8520,8520,8520,8520,0
|
|
20240905,181700,151853423600,8520,8520,8520,8520,0
|
|
20240905,181600,151853423600,8520,8520,8520,8520,0
|
|
20240905,181500,151853423600,8520,8520,8520,8520,0
|
|
20240905,181400,151853423600,8520,8520,8520,8520,0
|
|
20240905,181300,151853423600,8520,8520,8520,8520,0
|
|
20240905,181200,151853423600,8520,8520,8520,8520,0
|
|
20240905,181100,151853423600,8520,8520,8520,8520,0
|
|
20240905,181000,151853423600,8520,8520,8520,8520,0
|
|
20240905,180900,151853423600,8520,8520,8520,8520,0
|
|
20240905,180800,151853423600,8520,8520,8520,8520,0
|
|
20240905,180700,151853423600,8520,8520,8520,8520,0
|
|
20240905,180600,151853423600,8520,8520,8520,8520,0
|
|
20240905,180500,151853423600,8520,8520,8520,8520,0
|
|
20240905,180400,151853423600,8520,8520,8520,8520,0
|
|
20240905,180300,151853423600,8520,8520,8520,8520,0
|
|
20240905,180200,151853423600,8520,8520,8520,8520,0
|
|
20240905,180100,151853423600,8520,8520,8520,8520,0
|
|
20240905,180000,151853423600,8520,8520,8520,8520,111979
|
|
20240905,175900,151853423600,8520,8520,8520,8520,0
|
|
20240905,175800,151853423600,8520,8520,8520,8520,0
|
|
20240905,175700,151853423600,8520,8520,8520,8520,0
|
|
20240905,175600,151853423600,8520,8520,8520,8520,0
|
|
20240905,175500,151853423600,8520,8520,8520,8520,0
|
|
20240905,175400,151853423600,8520,8520,8520,8520,0
|
|
20240905,175300,151853423600,8520,8520,8520,8520,0
|
|
20240905,175200,151853423600,8520,8520,8520,8520,0
|
|
20240905,175100,151853423600,8520,8520,8520,8520,0
|
|
20240905,175000,151853423600,8520,8520,8520,8520,0
|
|
20240905,174900,151853423600,8520,8520,8520,8520,0
|
|
20240905,174800,151853423600,8520,8520,8520,8520,0
|
|
20240905,174700,151853423600,8520,8520,8520,8520,0
|
|
20240905,174600,151853423600,8520,8520,8520,8520,0
|
|
20240905,174500,151853423600,8520,8520,8520,8520,0
|
|
20240905,174400,151853423600,8520,8520,8520,8520,0
|
|
20240905,174300,151853423600,8520,8520,8520,8520,0
|
|
20240905,174200,151853423600,8520,8520,8520,8520,0
|
|
20240905,174100,151853423600,8520,8520,8520,8520,0
|
|
20240905,174000,151853423600,8520,8520,8520,8520,0
|
|
20240905,173900,151853423600,8520,8520,8520,8520,0
|
|
20240905,173800,151853423600,8520,8520,8520,8520,0
|
|
20240905,173700,151853423600,8520,8520,8520,8520,0
|
|
20240905,173600,151853423600,8520,8520,8520,8520,0
|
|
20240905,173500,151853423600,8520,8520,8520,8520,0
|
|
20240905,173400,151853423600,8520,8520,8520,8520,0
|
|
20240905,173300,151853423600,8520,8520,8520,8520,0
|
|
20240905,173200,151853423600,8520,8520,8520,8520,0
|
|
20240905,173100,151853423600,8520,8520,8520,8520,0
|
|
20240905,173000,151853423600,8520,8520,8520,8520,111979
|
|
20240905,172900,151853423600,8520,8520,8520,8520,0
|
|
20240905,172800,151853423600,8520,8520,8520,8520,0
|
|
20240905,172700,151853423600,8520,8520,8520,8520,0
|
|
20240905,172600,151853423600,8520,8520,8520,8520,0
|
|
20240905,172500,151853423600,8520,8520,8520,8520,0
|
|
20240905,172400,151853423600,8520,8520,8520,8520,0
|
|
20240905,172300,151853423600,8520,8520,8520,8520,0
|
|
20240905,172200,151853423600,8520,8520,8520,8520,0
|
|
20240905,172100,151853423600,8520,8520,8520,8520,0
|
|
20240905,172000,151853423600,8520,8520,8520,8520,0
|
|
20240905,171900,151853423600,8520,8520,8520,8520,0
|
|
20240905,171800,151853423600,8520,8520,8520,8520,0
|
|
20240905,171700,151853423600,8520,8520,8520,8520,0
|
|
20240905,171600,151853423600,8520,8520,8520,8520,0
|
|
20240905,171500,151853423600,8520,8520,8520,8520,0
|
|
20240905,171400,151853423600,8520,8520,8520,8520,0
|
|
20240905,171300,151853423600,8520,8520,8520,8520,0
|
|
20240905,171200,151853423600,8520,8520,8520,8520,0
|
|
20240905,171100,151853423600,8520,8520,8520,8520,0
|
|
20240905,171000,151853423600,8520,8520,8520,8520,0
|
|
20240905,170900,151853423600,8520,8520,8520,8520,0
|
|
20240905,170800,151853423600,8520,8520,8520,8520,0
|
|
20240905,170700,151853423600,8520,8520,8520,8520,0
|
|
20240905,170600,151853423600,8520,8520,8520,8520,0
|
|
20240905,170500,151853423600,8520,8520,8520,8520,0
|
|
20240905,170400,151853423600,8520,8520,8520,8520,0
|
|
20240905,170300,151853423600,8520,8520,8520,8520,0
|
|
20240905,170200,151853423600,8520,8520,8520,8520,0
|
|
20240905,170100,151853423600,8520,8520,8520,8520,0
|
|
20240905,170000,151853423600,8520,8520,8520,8520,111979
|
|
20240905,165900,151853423600,8520,8520,8520,8520,0
|
|
20240905,165800,151853423600,8520,8520,8520,8520,0
|
|
20240905,165700,151853423600,8520,8520,8520,8520,0
|
|
20240905,165600,151853423600,8520,8520,8520,8520,0
|
|
20240905,165500,151853423600,8520,8520,8520,8520,0
|
|
20240905,165400,151853423600,8520,8520,8520,8520,0
|
|
20240905,165300,151853423600,8520,8520,8520,8520,0
|
|
20240905,165200,151853423600,8520,8520,8520,8520,0
|
|
20240905,165100,151853423600,8520,8520,8520,8520,0
|
|
20240905,165000,151853423600,8520,8520,8520,8520,0
|
|
20240905,164900,151853423600,8520,8520,8520,8520,0
|
|
20240905,164800,151853423600,8520,8520,8520,8520,0
|
|
20240905,164700,151853423600,8520,8520,8520,8520,0
|
|
20240905,164600,151853423600,8520,8520,8520,8520,0
|
|
20240905,164500,151853423600,8520,8520,8520,8520,0
|
|
20240905,164400,151853423600,8520,8520,8520,8520,0
|
|
20240905,164300,151853423600,8520,8520,8520,8520,0
|
|
20240905,164200,151853423600,8520,8520,8520,8520,0
|
|
20240905,164100,151853423600,8520,8520,8520,8520,0
|
|
20240905,164000,151853423600,8520,8520,8520,8520,0
|
|
20240905,163900,151853423600,8520,8520,8520,8520,0
|
|
20240905,163800,151853423600,8520,8520,8520,8520,0
|
|
20240905,163700,151853423600,8520,8520,8520,8520,0
|
|
20240905,163600,151853423600,8520,8520,8520,8520,0
|
|
20240905,163500,151853423600,8520,8520,8520,8520,0
|
|
20240905,163400,151853423600,8520,8520,8520,8520,0
|
|
20240905,163300,151853423600,8520,8520,8520,8520,0
|
|
20240905,163200,151853423600,8520,8520,8520,8520,0
|
|
20240905,163100,151853423600,8520,8520,8520,8520,0
|
|
20240905,163000,151853423600,8520,8520,8520,8520,111979
|
|
20240905,162900,151853423600,8520,8520,8520,8520,0
|
|
20240905,162800,151853423600,8520,8520,8520,8520,0
|
|
20240905,162700,151853423600,8520,8520,8520,8520,0
|
|
20240905,162600,151853423600,8520,8520,8520,8520,0
|
|
20240905,162500,151853423600,8520,8520,8520,8520,0
|
|
20240905,162400,151853423600,8520,8520,8520,8520,0
|
|
20240905,162300,151853423600,8520,8520,8520,8520,0
|
|
20240905,162200,151853423600,8520,8520,8520,8520,0
|
|
20240905,162100,151853423600,8520,8520,8520,8520,0
|
|
20240905,162000,151853423600,8520,8520,8520,8520,0
|
|
20240905,161900,151853423600,8520,8520,8520,8520,0
|
|
20240905,161800,151853423600,8520,8520,8520,8520,0
|
|
20240905,161700,151853423600,8520,8520,8520,8520,0
|
|
20240905,161600,151853423600,8520,8520,8520,8520,0
|
|
20240905,161500,151853423600,8520,8520,8520,8520,0
|
|
20240905,161400,151853423600,8520,8520,8520,8520,0
|
|
20240905,161300,151853423600,8520,8520,8520,8520,0
|
|
20240905,161200,151853423600,8520,8520,8520,8520,0
|
|
20240905,161100,151853423600,8520,8520,8520,8520,0
|
|
20240905,161000,151853423600,8520,8520,8520,8520,0
|
|
20240905,160900,151853423600,8520,8520,8520,8520,0
|
|
20240905,160800,151853423600,8520,8520,8520,8520,0
|
|
20240905,160700,151853423600,8520,8520,8520,8520,0
|
|
20240905,160600,151853423600,8520,8520,8520,8520,0
|
|
20240905,160500,151853423600,8520,8520,8520,8520,0
|
|
20240905,160400,151853423600,8520,8520,8520,8520,0
|
|
20240905,160300,151853423600,8520,8520,8520,8520,0
|
|
20240905,160200,151853423600,8520,8520,8520,8520,0
|
|
20240905,160100,151853423600,8520,8520,8520,8520,0
|
|
20240905,160000,151853423600,8520,8520,8520,8520,111979
|
|
20240905,155900,151853423600,8520,8520,8520,8520,0
|
|
20240905,155800,151853423600,8520,8520,8520,8520,0
|
|
20240905,155700,151853423600,8520,8520,8520,8520,0
|
|
20240905,155600,151853423600,8520,8520,8520,8520,0
|
|
20240905,155500,151853423600,8520,8520,8520,8520,0
|
|
20240905,155400,151853423600,8520,8520,8520,8520,0
|
|
20240905,155300,151853423600,8520,8520,8520,8520,0
|
|
20240905,155200,151853423600,8520,8520,8520,8520,0
|
|
20240905,155100,151853423600,8520,8520,8520,8520,0
|
|
20240905,155000,151853423600,8520,8520,8520,8520,0
|
|
20240905,154900,151853423600,8520,8520,8520,8520,0
|
|
20240905,154800,151853423600,8520,8520,8520,8520,0
|
|
20240905,154700,151853423600,8520,8520,8520,8520,0
|
|
20240905,154600,151853423600,8520,8520,8520,8520,0
|
|
20240905,154500,151853423600,8520,8520,8520,8520,0
|
|
20240905,154400,151853423600,8520,8520,8520,8520,0
|
|
20240905,154300,151853423600,8520,8520,8520,8520,0
|
|
20240905,154200,151853423600,8520,8520,8520,8520,0
|
|
20240905,154100,151853423600,8520,8520,8520,8520,0
|
|
20240905,154000,151853423600,8520,8520,8520,8520,0
|
|
20240905,153900,151853423600,8520,8520,8520,8520,0
|
|
20240905,153800,151853423600,8520,8520,8520,8520,0
|
|
20240905,153700,151853423600,8520,8520,8520,8520,0
|
|
20240905,153600,151853423600,8520,8520,8520,8520,0
|
|
20240905,153500,151853423600,8520,8520,8520,8520,0
|
|
20240905,153400,151853423600,8520,8520,8520,8520,0
|
|
20240905,153300,151853423600,8520,8520,8520,8520,0
|
|
20240905,153200,151853423600,8520,8520,8520,8520,0
|
|
20240905,153100,151853423600,8520,8520,8520,8520,0
|
|
20240905,153000,151853423600,8520,8520,8520,8520,223958
|
|
20240905,152900,150899362520,8520,8520,8520,8520,0
|
|
20240905,152800,150899362520,8520,8520,8520,8520,0
|
|
20240905,152700,150899362520,8520,8520,8520,8520,0
|
|
20240905,152600,150899362520,8520,8520,8520,8520,0
|
|
20240905,152500,150899362520,8520,8520,8520,8520,0
|
|
20240905,152400,150899362520,8520,8520,8520,8520,0
|
|
20240905,152300,150899362520,8520,8520,8520,8520,0
|
|
20240905,152200,150899362520,8520,8520,8520,8520,0
|
|
20240905,152100,150899362520,8520,8520,8520,8520,0
|
|
20240905,152000,150899362520,8520,8520,8520,8520,0
|
|
20240905,151900,150899362520,8520,8490,8520,8460,38798
|
|
20240905,151800,150570012740,8480,8520,8530,8480,20810
|
|
20240905,151700,150393075160,8520,8500,8530,8470,38082
|
|
20240905,151600,150069687350,8500,8510,8540,8490,18963
|
|
20240905,151500,149908161260,8540,8580,8580,8490,45613
|
|
20240905,151400,149519237460,8570,8560,8580,8540,17383
|
|
20240905,151300,149370565710,8550,8590,8600,8540,38389
|
|
20240905,151200,149041793500,8580,8620,8630,8580,23171
|
|
20240905,151100,148842502070,8620,8640,8650,8620,6293
|
|
20240905,151000,148788149490,8630,8650,8660,8630,8841
|
|
20240905,150900,148711747140,8650,8640,8660,8640,12267
|
|
20240905,150800,148605640660,8650,8670,8670,8640,9630
|
|
20240905,150700,148522326230,8660,8660,8680,8640,28874
|
|
20240905,150600,148272368340,8650,8620,8660,8600,16749
|
|
20240905,150500,148127842630,8610,8610,8620,8590,10760
|
|
20240905,150400,148035271700,8610,8610,8620,8580,11532
|
|
20240905,150300,147936106780,8620,8610,8620,8600,3236
|
|
20240905,150200,147908229070,8620,8610,8630,8600,5112
|
|
20240905,150100,147864181230,8620,8580,8630,8570,16720
|
|
20240905,150000,147720455810,8570,8610,8610,8570,12759
|
|
20240905,145900,147610939320,8610,8610,8610,8600,4162
|
|
20240905,145800,147575105490,8610,8610,8610,8600,5260
|
|
20240905,145700,147529838500,8630,8620,8630,8600,5239
|
|
20240905,145600,147484703990,8630,8630,8640,8600,10202
|
|
20240905,145500,147396814320,8630,8600,8650,8600,5706
|
|
20240905,145400,147347650570,8600,8580,8610,8580,2677
|
|
20240905,145300,147324667440,8580,8610,8610,8570,4889
|
|
20240905,145200,147282691250,8590,8610,8640,8590,6143
|
|
20240905,145100,147229759970,8610,8600,8610,8560,20389
|
|
20240905,145000,147054748620,8590,8610,8620,8580,10522
|
|
20240905,144900,146964359180,8610,8660,8660,8590,29427
|
|
20240905,144800,146710616410,8650,8640,8670,8620,22322
|
|
20240905,144700,146517712890,8650,8660,8670,8620,12064
|
|
20240905,144600,146413394170,8660,8710,8720,8660,16015
|
|
20240905,144500,146274173590,8720,8680,8720,8670,21447
|
|
20240905,144400,146087563120,8690,8690,8700,8670,20621
|
|
20240905,144300,145908273760,8690,8640,8710,8630,39855
|
|
20240905,144200,145562210010,8640,8630,8650,8610,7510
|
|
20240905,144100,145497390210,8600,8630,8630,8560,18281
|
|
20240905,144000,145340171250,8640,8600,8640,8600,13940
|
|
20240905,143900,145219964450,8610,8610,8630,8600,8499
|
|
20240905,143800,145146801460,8620,8670,8670,8600,24262
|
|
20240905,143700,144937251740,8680,8680,8690,8670,8459
|
|
20240905,143600,144863836250,8670,8660,8670,8640,11772
|
|
20240905,143500,144761918870,8670,8610,8680,8600,16320
|
|
20240905,143400,144620843820,8610,8640,8640,8600,8919
|
|
20240905,143300,144544009110,8630,8650,8670,8630,18441
|
|
20240905,143200,144384524500,8650,8650,8660,8630,16042
|
|
20240905,143100,144245856580,8650,8640,8660,8620,26673
|
|
20240905,143000,144015401530,8620,8600,8640,8590,13749
|
|
20240905,142900,143897035610,8600,8600,8600,8580,8206
|
|
20240905,142800,143826543570,8590,8580,8610,8570,17410
|
|
20240905,142700,143676997800,8570,8590,8620,8570,25914
|
|
20240905,142600,143454282280,8590,8580,8610,8550,29633
|
|
20240905,142500,143199908120,8590,8480,8600,8470,34708
|
|
20240905,142400,142904010740,8480,8480,8500,8470,13835
|
|
20240905,142300,142786645060,8480,8450,8480,8430,37691
|
|
20240905,142200,142468041760,8440,8500,8500,8410,64321
|
|
20240905,142100,141924551610,8500,8490,8520,8480,27297
|
|
20240905,142000,141692561280,8500,8510,8510,8450,30436
|
|
20240905,141900,141434579180,8510,8530,8550,8450,88415
|
|
20240905,141800,140683672510,8530,8610,8610,8520,27076
|
|
20240905,141700,140451916670,8610,8630,8640,8580,17860
|
|
20240905,141600,140298283190,8620,8650,8660,8600,19987
|
|
20240905,141500,140125655070,8650,8640,8650,8620,6407
|
|
20240905,141400,140070342000,8630,8580,8650,8570,23144
|
|
20240905,141300,139870753490,8570,8590,8590,8550,19398
|
|
20240905,141200,139704592020,8580,8640,8660,8570,48358
|
|
20240905,141100,139288275480,8650,8640,8680,8630,46425
|
|
20240905,141000,138886580030,8640,8550,8660,8550,78492
|
|
20240905,140900,138211187580,8570,8600,8630,8560,62482
|
|
20240905,140800,137673782120,8600,8560,8640,8550,82820
|
|
20240905,140700,136961300380,8570,8610,8610,8480,157636
|
|
20240905,140600,135611383930,8610,8610,8610,8610,0
|
|
20240905,140500,135611383930,8610,8630,8630,8610,6902
|
|
20240905,140400,135551937810,8620,8740,8740,8610,133483
|
|
20240905,140300,134397235340,8740,8790,8800,8700,58746
|
|
20240905,140200,133883656490,8790,8900,8910,8720,146541
|
|
20240905,140100,132593560520,8900,9060,9070,8900,131969
|
|
20240905,140000,131407953470,9060,9070,9100,9040,17885
|
|
20240905,135900,131245897960,9050,9150,9150,9040,57743
|
|
20240905,135800,130721401000,9150,9170,9180,9150,14162
|
|
20240905,135700,130591592880,9170,9210,9210,9160,14537
|
|
20240905,135600,130458144530,9210,9220,9230,9200,8143
|
|
20240905,135500,130383128100,9220,9210,9220,9200,5361
|
|
20240905,135400,130333722620,9200,9190,9210,9180,10059
|
|
20240905,135300,130241282240,9190,9230,9230,9190,13255
|
|
20240905,135200,130119172710,9220,9220,9230,9190,14023
|
|
20240905,135100,129990011270,9210,9170,9230,9160,13705
|
|
20240905,135000,129863857010,9170,9210,9220,9150,22312
|
|
20240905,134900,129658605580,9210,9150,9220,9140,14081
|
|
20240905,134800,129529229390,9150,9130,9160,9130,4690
|
|
20240905,134700,129486346840,9140,9180,9190,9130,12397
|
|
20240905,134600,129372719310,9180,9150,9180,9140,7357
|
|
20240905,134500,129305327690,9150,9110,9160,9110,5147
|
|
20240905,134400,129258305770,9120,9150,9160,9110,10124
|
|
20240905,134300,129165796290,9140,9140,9160,9140,7803
|
|
20240905,134200,129094424230,9140,9070,9150,9070,10569
|
|
20240905,134100,128998060530,9070,9140,9140,9050,42504
|
|
20240905,134000,128611657190,9140,9170,9190,9140,20583
|
|
20240905,133900,128422948950,9180,9180,9180,9160,15015
|
|
20240905,133800,128285308510,9170,9150,9180,9140,23841
|
|
20240905,133700,128066818840,9140,9150,9190,9140,66281
|
|
20240905,133600,127459545080,9150,9090,9150,9080,31788
|
|
20240905,133500,127169663170,9090,9070,9090,9010,52099
|
|
20240905,133400,126698752610,9070,9080,9100,9020,85876
|
|
20240905,133300,125921580880,9070,9140,9160,9070,57253
|
|
20240905,133200,125400524810,9150,9170,9200,9140,44272
|
|
20240905,133100,124994645980,9170,9180,9210,9050,92641
|
|
20240905,133000,124149092350,9170,9320,9320,9170,76198
|
|
20240905,132900,123445040620,9320,9250,9320,9240,43133
|
|
20240905,132800,123044851980,9250,9240,9280,9230,45013
|
|
20240905,132700,122628078150,9240,9250,9260,9150,150174
|
|
20240905,132600,121245669300,9250,9260,9310,9240,51780
|
|
20240905,132500,120765214390,9240,9410,9420,9230,146482
|
|
20240905,132400,119402548240,9420,9360,9420,9340,67871
|
|
20240905,132300,118765302080,9350,9370,9410,9320,132326
|
|
20240905,132200,117526204100,9380,9540,9570,9350,261110
|
|
20240905,132100,115061124210,9560,9580,9630,9540,67416
|
|
20240905,132000,114414956850,9580,9640,9660,9510,198199
|
|
20240905,131900,112518486360,9640,9660,9710,9600,187563
|
|
20240905,131800,110707834250,9660,9870,9880,9650,246121
|
|
20240905,131700,108311592470,9880,9900,9900,9840,47547
|
|
20240905,131600,107842337600,9890,9850,9920,9840,68161
|
|
20240905,131500,107168554350,9850,9940,9950,9820,149281
|
|
20240905,131400,105696158360,9950,9900,9970,9850,112436
|
|
20240905,131300,104582648940,9900,9950,9960,9860,108437
|
|
20240905,131200,103508755640,9960,9870,10000,9860,214309
|
|
20240905,131100,101381146560,9860,9890,9950,9800,301800
|
|
20240905,131000,98398221110,9930,10090,10150,9880,456643
|
|
20240905,130900,93807744570,10090,10160,10170,10080,295335
|
|
20240905,130800,90817176960,10150,9950,10190,9940,706857
|
|
20240905,130700,83715051980,9950,9930,9950,9840,168873
|
|
20240905,130600,82043510640,9930,9750,9950,9740,588889
|
|
20240905,130500,76226646760,9750,9620,9750,9610,162062
|
|
20240905,130400,74655928530,9610,9600,9620,9580,10678
|
|
20240905,130300,74553407080,9590,9600,9600,9580,12468
|
|
20240905,130200,74433823300,9590,9580,9600,9560,13102
|
|
20240905,130100,74308308030,9580,9580,9610,9560,22294
|
|
20240905,130000,74094579840,9580,9620,9630,9570,23957
|
|
20240905,125900,73864701700,9630,9620,9630,9610,13921
|
|
20240905,125800,73730716560,9620,9620,9640,9590,20974
|
|
20240905,125700,73529035680,9620,9630,9660,9590,22926
|
|
20240905,125600,73308394330,9640,9630,9670,9620,66153
|
|
20240905,125500,72669943360,9630,9590,9630,9580,37388
|
|
20240905,125400,72310634930,9590,9580,9610,9510,49123
|
|
20240905,125300,71839988510,9580,9510,9600,9510,95646
|
|
20240905,125200,70923878840,9510,9500,9530,9500,3325
|
|
20240905,125100,70892240940,9500,9490,9520,9490,4300
|
|
20240905,125000,70851403830,9500,9520,9520,9500,7476
|
|
20240905,124900,70780339680,9520,9520,9540,9510,4623
|
|
20240905,124800,70736307420,9510,9480,9530,9480,5347
|
|
20240905,124700,70685461830,9480,9500,9510,9470,6600
|
|
20240905,124600,70622861750,9500,9450,9510,9450,7408
|
|
20240905,124500,70552716990,9470,9470,9480,9440,26408
|
|
20240905,124400,70303058370,9470,9480,9500,9470,9357
|
|
20240905,124300,70214342980,9480,9540,9540,9470,34582
|
|
20240905,124200,69886104730,9540,9530,9540,9520,3520
|
|
20240905,124100,69852561940,9540,9550,9550,9520,2107
|
|
20240905,124000,69832489450,9550,9530,9570,9500,20539
|
|
20240905,123900,69637053110,9530,9570,9570,9530,8279
|
|
20240905,123800,69558061610,9570,9560,9590,9560,1931
|
|
20240905,123700,69539594100,9560,9560,9570,9550,1961
|
|
20240905,123600,69520859180,9560,9560,9580,9560,2784
|
|
20240905,123500,69494237410,9560,9580,9590,9560,4790
|
|
20240905,123400,69448373700,9570,9590,9610,9570,10999
|
|
20240905,123300,69342843780,9590,9560,9600,9550,8016
|
|
20240905,123200,69266078620,9560,9540,9560,9530,5362
|
|
20240905,123100,69214922590,9540,9520,9540,9520,3563
|
|
20240905,123000,69180961680,9520,9530,9530,9520,3696
|
|
20240905,122900,69145759960,9530,9530,9540,9520,2932
|
|
20240905,122800,69117819000,9530,9520,9530,9510,11686
|
|
20240905,122700,69006584180,9520,9520,9530,9510,7402
|
|
20240905,122600,68936139490,9520,9550,9560,9520,5879
|
|
20240905,122500,68880041630,9550,9550,9550,9510,19817
|
|
20240905,122400,68691303700,9540,9590,9600,9540,10144
|
|
20240905,122300,68594330510,9590,9580,9610,9570,8982
|
|
20240905,122200,68508189930,9580,9590,9600,9560,4862
|
|
20240905,122100,68461587420,9550,9540,9590,9540,8102
|
|
20240905,122000,68384197070,9550,9570,9600,9540,12275
|
|
20240905,121900,68266874500,9560,9610,9610,9560,25064
|
|
20240905,121800,68026660940,9610,9640,9650,9600,15206
|
|
20240905,121700,67880293700,9640,9660,9690,9610,31534
|
|
20240905,121600,67575892880,9650,9600,9660,9590,24561
|
|
20240905,121500,67339378870,9600,9580,9600,9580,4403
|
|
20240905,121400,67297145500,9590,9590,9600,9590,6154
|
|
20240905,121300,67238113630,9590,9580,9590,9580,3974
|
|
20240905,121200,67200033280,9570,9600,9610,9560,10355
|
|
20240905,121100,67100786260,9610,9590,9650,9580,25394
|
|
20240905,121000,66856429500,9590,9570,9600,9570,1814
|
|
20240905,120900,66839036010,9600,9570,9600,9560,7580
|
|
20240905,120800,66766459010,9570,9600,9600,9570,2414
|
|
20240905,120700,66743327650,9610,9590,9610,9570,9987
|
|
20240905,120600,66647504340,9590,9530,9600,9530,14460
|
|
20240905,120500,66509126610,9530,9520,9540,9520,2272
|
|
20240905,120400,66487490450,9520,9530,9540,9520,7284
|
|
20240905,120300,66418111240,9540,9550,9560,9540,3679
|
|
20240905,120200,66382982260,9560,9540,9570,9540,6542
|
|
20240905,120100,66320435420,9540,9550,9550,9530,2321
|
|
20240905,120000,66298307440,9550,9510,9550,9510,4536
|
|
20240905,115900,66255067130,9510,9510,9530,9510,3466
|
|
20240905,115800,66222083930,9510,9530,9530,9510,5975
|
|
20240905,115700,66165200290,9540,9530,9540,9520,6691
|
|
20240905,115600,66101451730,9530,9560,9570,9530,4220
|
|
20240905,115500,66061175910,9560,9540,9570,9530,3579
|
|
20240905,115400,66027023740,9540,9510,9570,9500,18395
|
|
20240905,115300,65852032820,9510,9530,9550,9510,10934
|
|
20240905,115200,65747891910,9530,9560,9580,9520,11892
|
|
20240905,115100,65634526300,9560,9580,9580,9540,11452
|
|
20240905,115000,65525103740,9580,9620,9620,9570,12745
|
|
20240905,114900,65402845310,9600,9600,9640,9580,34566
|
|
20240905,114800,65070617280,9600,9540,9600,9520,14087
|
|
20240905,114700,64935932740,9540,9520,9550,9510,9892
|
|
20240905,114600,64841710080,9510,9560,9570,9510,17942
|
|
20240905,114500,64670743900,9560,9540,9580,9530,7604
|
|
20240905,114400,64598169450,9540,9590,9590,9540,7723
|
|
20240905,114300,64524347470,9590,9540,9600,9530,11567
|
|
20240905,114200,64413753190,9540,9550,9560,9530,31386
|
|
20240905,114100,64114308390,9550,9600,9600,9550,25365
|
|
20240905,114000,63871339170,9590,9730,9730,9570,79262
|
|
20240905,113900,63107474270,9720,9630,9730,9620,51289
|
|
20240905,113800,62610552750,9630,9590,9640,9590,7458
|
|
20240905,113700,62538839710,9590,9640,9650,9590,14946
|
|
20240905,113600,62395122620,9640,9680,9720,9590,65645
|
|
20240905,113500,61760166290,9670,9550,9680,9540,42236
|
|
20240905,113400,61353313110,9540,9550,9550,9510,30351
|
|
20240905,113300,61064030810,9550,9580,9590,9550,44040
|
|
20240905,113200,60642693880,9580,9580,9600,9580,6330
|
|
20240905,113100,60581993580,9590,9590,9620,9580,29474
|
|
20240905,113000,60299067770,9590,9590,9630,9590,43998
|
|
20240905,112900,59876312570,9590,9570,9600,9570,47799
|
|
20240905,112800,59418120910,9580,9510,9580,9480,28937
|
|
20240905,112700,59142371130,9500,9500,9530,9500,13396
|
|
20240905,112600,59014965590,9510,9490,9510,9430,21711
|
|
20240905,112500,58809446090,9460,9500,9510,9460,23697
|
|
20240905,112400,58584613290,9490,9440,9530,9430,31326
|
|
20240905,112300,58287212660,9450,9480,9490,9400,82195
|
|
20240905,112200,57511279630,9470,9530,9550,9460,46934
|
|
20240905,112100,57064941820,9540,9460,9590,9440,54830
|
|
20240905,112000,56542066110,9440,9550,9620,9440,134518
|
|
20240905,111900,55259523620,9550,9670,9700,9550,148499
|
|
20240905,111800,53831485310,9680,9770,9770,9670,107028
|
|
20240905,111700,52792043750,9760,9810,9830,9730,123275
|
|
20240905,111600,51584663870,9820,9750,9860,9710,277182
|
|
20240905,111500,48864559360,9730,9790,9800,9700,146379
|
|
20240905,111400,47437536540,9790,9760,9800,9740,254529
|
|
20240905,111300,44949208130,9760,9610,9760,9590,333021
|
|
20240905,111200,41717941990,9610,9560,9660,9550,101491
|
|
20240905,111100,40741122580,9550,9600,9600,9520,59202
|
|
20240905,111000,40175356070,9580,9620,9650,9580,79440
|
|
20240905,110900,39411347040,9620,9600,9670,9580,165660
|
|
20240905,110800,37815588440,9610,9520,9650,9520,211468
|
|
20240905,110700,35782761470,9530,9570,9580,9470,97214
|
|
20240905,110600,34855528230,9580,9360,9600,9360,183415
|
|
20240905,110500,33108768960,9350,9350,9360,9340,1546
|
|
20240905,110400,33094317160,9340,9360,9360,9330,1916
|
|
20240905,110300,33076417230,9360,9390,9390,9360,4822
|
|
20240905,110200,33031186080,9390,9340,9390,9340,12421
|
|
20240905,110100,32914815740,9340,9270,9340,9270,8041
|
|
20240905,110000,32839964070,9270,9260,9290,9260,1715
|
|
20240905,105900,32824072080,9260,9290,9300,9260,11084
|
|
20240905,105800,32721232950,9290,9290,9290,9280,2831
|
|
20240905,105700,32694939440,9290,9280,9310,9270,1802
|
|
20240905,105600,32678211290,9270,9320,9320,9260,14568
|
|
20240905,105500,32542998750,9300,9310,9310,9300,3087
|
|
20240905,105400,32514269350,9300,9300,9340,9300,3684
|
|
20240905,105300,32479997670,9300,9320,9350,9300,2630
|
|
20240905,105200,32455506850,9350,9320,9350,9310,3329
|
|
20240905,105100,32424484310,9320,9320,9320,9300,2837
|
|
20240905,105000,32398057860,9300,9310,9320,9300,4330
|
|
20240905,104900,32357764640,9300,9330,9340,9300,19216
|
|
20240905,104800,32178875260,9330,9380,9380,9330,12939
|
|
20240905,104700,32057919510,9380,9380,9390,9370,783
|
|
20240905,104600,32050576640,9380,9370,9390,9370,2925
|
|
20240905,104500,32023155570,9380,9370,9380,9370,1993
|
|
20240905,104400,32004466760,9360,9410,9430,9360,12841
|
|
20240905,104300,31883935520,9410,9410,9430,9400,3534
|
|
20240905,104200,31850676890,9420,9410,9430,9410,4777
|
|
20240905,104100,31805676610,9410,9430,9430,9400,2250
|
|
20240905,104000,31784495220,9430,9390,9450,9390,28139
|
|
20240905,103900,31519023490,9380,9380,9390,9370,3528
|
|
20240905,103800,31485942660,9400,9360,9400,9360,5899
|
|
20240905,103700,31430649320,9380,9360,9380,9360,8294
|
|
20240905,103600,31352963190,9370,9400,9400,9370,4729
|
|
20240905,103500,31308609520,9410,9400,9410,9390,3675
|
|
20240905,103400,31274061990,9400,9430,9430,9380,10863
|
|
20240905,103300,31171935950,9420,9430,9430,9400,5805
|
|
20240905,103200,31117270320,9430,9400,9430,9400,4241
|
|
20240905,103100,31077322980,9420,9410,9420,9400,8226
|
|
20240905,103000,30999874920,9410,9400,9430,9390,7310
|
|
20240905,102900,30931092570,9400,9410,9410,9380,4309
|
|
20240905,102800,30890587610,9400,9400,9450,9390,29312
|
|
20240905,102700,30614200170,9400,9380,9400,9370,4507
|
|
20240905,102600,30571912510,9380,9370,9380,9350,5433
|
|
20240905,102500,30521000360,9380,9390,9390,9370,2257
|
|
20240905,102400,30499825380,9360,9360,9380,9330,9266
|
|
20240905,102300,30413114690,9360,9390,9400,9360,5661
|
|
20240905,102200,30360016890,9400,9400,9410,9390,6657
|
|
20240905,102100,30297407140,9400,9380,9400,9370,7828
|
|
20240905,102000,30223882010,9390,9380,9390,9360,1816
|
|
20240905,101900,30206852500,9360,9410,9420,9350,24291
|
|
20240905,101800,29979041690,9410,9420,9430,9410,15696
|
|
20240905,101700,29831185660,9420,9380,9440,9380,60046
|
|
20240905,101600,29265460520,9380,9360,9380,9350,9847
|
|
20240905,101500,29173298640,9360,9360,9390,9350,21042
|
|
20240905,101400,28976165900,9360,9330,9370,9330,13346
|
|
20240905,101300,28851278410,9340,9320,9360,9320,16965
|
|
20240905,101200,28692821730,9320,9300,9320,9300,2422
|
|
20240905,101100,28670275700,9300,9300,9320,9260,4251
|
|
20240905,101000,28630706020,9270,9250,9310,9240,11497
|
|
20240905,100900,28524107290,9250,9270,9280,9250,10314
|
|
20240905,100800,28428615690,9270,9270,9280,9260,3475
|
|
20240905,100700,28396435280,9260,9290,9290,9260,6742
|
|
20240905,100600,28333952530,9290,9290,9290,9280,1371
|
|
20240905,100500,28321219980,9290,9300,9300,9280,4407
|
|
20240905,100400,28280280010,9300,9300,9300,9290,814
|
|
20240905,100300,28272710710,9290,9280,9310,9280,816
|
|
20240905,100200,28265124670,9280,9290,9310,9270,5478
|
|
20240905,100100,28214235980,9290,9270,9300,9270,3287
|
|
20240905,100000,28183720120,9270,9270,9280,9260,3649
|
|
20240905,095900,28149900050,9280,9300,9300,9280,4117
|
|
20240905,095800,28111691840,9280,9330,9330,9280,15939
|
|
20240905,095700,27963457410,9320,9320,9330,9310,16767
|
|
20240905,095600,27807216760,9310,9340,9340,9310,9146
|
|
20240905,095500,27721946720,9330,9330,9340,9310,11682
|
|
20240905,095400,27612925650,9320,9310,9340,9300,14733
|
|
20240905,095300,27475611560,9300,9270,9300,9270,6992
|
|
20240905,095200,27410694040,9270,9250,9300,9250,7842
|
|
20240905,095100,27337932940,9270,9230,9270,9220,10104
|
|
20240905,095000,27244626490,9230,9230,9250,9220,8961
|
|
20240905,094900,27161935460,9230,9250,9250,9230,6351
|
|
20240905,094800,27103268360,9250,9250,9260,9250,4220
|
|
20240905,094700,27064211740,9250,9250,9260,9240,8398
|
|
20240905,094600,26986512740,9250,9270,9270,9240,9010
|
|
20240905,094500,26903107400,9270,9280,9290,9260,6512
|
|
20240905,094400,26842743350,9270,9250,9290,9240,10320
|
|
20240905,094300,26747194840,9250,9260,9260,9230,22245
|
|
20240905,094200,26541514850,9260,9290,9300,9260,22331
|
|
20240905,094100,26334308220,9300,9300,9330,9290,11658
|
|
20240905,094000,26225772120,9320,9280,9320,9270,9053
|
|
20240905,093900,26141663390,9280,9250,9290,9240,14152
|
|
20240905,093800,26010586720,9250,9290,9300,9220,62988
|
|
20240905,093700,25427489220,9290,9320,9320,9290,29393
|
|
20240905,093600,25154084280,9320,9340,9340,9300,18195
|
|
20240905,093500,24984552720,9340,9300,9340,9300,13764
|
|
20240905,093400,24856420000,9300,9340,9380,9300,44305
|
|
20240905,093300,24443020130,9340,9330,9340,9320,9050
|
|
20240905,093200,24358583280,9340,9310,9340,9300,12454
|
|
20240905,093100,24242518130,9310,9310,9320,9300,12486
|
|
20240905,093000,24126324220,9310,9360,9360,9310,8598
|
|
20240905,092900,24046103460,9360,9360,9380,9350,7803
|
|
20240905,092800,23973056740,9360,9340,9370,9320,19209
|
|
20240905,092700,23793474880,9330,9320,9340,9290,96173
|
|
20240905,092600,22898666970,9320,9310,9340,9300,46925
|
|
20240905,092500,22461690170,9310,9380,9390,9300,57835
|
|
20240905,092400,21921287730,9380,9400,9410,9380,14454
|
|
20240905,092300,21785480050,9390,9370,9410,9350,12046
|
|
20240905,092200,21672570000,9370,9400,9410,9360,27784
|
|
20240905,092100,21411957670,9400,9360,9420,9340,40230
|
|
20240905,092000,21034802180,9360,9470,9470,9330,154839
|
|
20240905,091900,19577729980,9470,9470,9490,9470,12857
|
|
20240905,091800,19455913510,9470,9480,9530,9470,12313
|
|
20240905,091700,19339172230,9480,9530,9550,9460,43661
|
|
20240905,091600,18924986040,9510,9520,9570,9510,27003
|
|
20240905,091500,18667632010,9520,9540,9570,9500,44291
|
|
20240905,091400,18245849820,9530,9530,9610,9520,64836
|
|
20240905,091300,17625330680,9550,9590,9600,9520,58094
|
|
20240905,091200,17070563230,9590,9650,9690,9520,97440
|
|
20240905,091100,16134364370,9610,9490,9650,9490,181681
|
|
20240905,091000,14398734320,9490,9440,9500,9410,35969
|
|
20240905,090900,14058653120,9420,9460,9480,9420,60610
|
|
20240905,090800,13486619140,9460,9500,9530,9450,44435
|
|
20240905,090700,13065253430,9510,9560,9560,9490,52161
|
|
20240905,090600,12568251830,9560,9480,9580,9430,101220
|
|
20240905,090500,11607073380,9480,9540,9550,9480,61985
|
|
20240905,090400,11017811050,9550,9580,9590,9480,103940
|
|
20240905,090300,10028766000,9580,9530,9700,9490,228442
|
|
20240905,090200,7832224980,9530,9640,9640,9520,113648
|
|
20240905,090100,6743918350,9620,9690,9720,9520,236183
|
|
20240905,090000,4472661600,9730,9560,9730,9460,467138
|