645 lines
34 KiB
CSV
645 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,194200,5416820360,10900,10900,10900,10900,11694
|
|
20240911,194100,5416820360,10900,10900,10900,10900,0
|
|
20240911,194000,5416820360,10900,10900,10900,10900,0
|
|
20240911,193900,5416820360,10900,10900,10900,10900,0
|
|
20240911,193800,5416820360,10900,10900,10900,10900,0
|
|
20240911,193700,5416820360,10900,10900,10900,10900,0
|
|
20240911,193600,5416820360,10900,10900,10900,10900,0
|
|
20240911,193500,5416820360,10900,10900,10900,10900,0
|
|
20240911,193400,5416820360,10900,10900,10900,10900,0
|
|
20240911,193300,5416820360,10900,10900,10900,10900,0
|
|
20240911,193200,5416820360,10900,10900,10900,10900,0
|
|
20240911,193100,5416820360,10900,10900,10900,10900,0
|
|
20240911,193000,5416820360,10900,10900,10900,10900,0
|
|
20240911,192900,5416820360,10900,10900,10900,10900,0
|
|
20240911,192800,5416820360,10900,10900,10900,10900,0
|
|
20240911,192700,5416820360,10900,10900,10900,10900,0
|
|
20240911,192600,5416820360,10900,10900,10900,10900,0
|
|
20240911,192500,5416820360,10900,10900,10900,10900,0
|
|
20240911,192400,5416820360,10900,10900,10900,10900,0
|
|
20240911,192300,5416820360,10900,10900,10900,10900,0
|
|
20240911,192200,5416820360,10900,10900,10900,10900,0
|
|
20240911,192100,5416820360,10900,10900,10900,10900,0
|
|
20240911,192000,5416820360,10900,10900,10900,10900,0
|
|
20240911,191900,5416820360,10900,10900,10900,10900,0
|
|
20240911,191800,5416820360,10900,10900,10900,10900,0
|
|
20240911,191700,5416820360,10900,10900,10900,10900,0
|
|
20240911,191600,5416820360,10900,10900,10900,10900,0
|
|
20240911,191500,5416820360,10900,10900,10900,10900,0
|
|
20240911,191400,5416820360,10900,10900,10900,10900,0
|
|
20240911,191300,5416820360,10900,10900,10900,10900,0
|
|
20240911,191200,5416820360,10900,10900,10900,10900,11694
|
|
20240911,191100,5416820360,10900,10900,10900,10900,0
|
|
20240911,191000,5416820360,10900,10900,10900,10900,0
|
|
20240911,190900,5416820360,10900,10900,10900,10900,0
|
|
20240911,190800,5416820360,10900,10900,10900,10900,0
|
|
20240911,190700,5416820360,10900,10900,10900,10900,0
|
|
20240911,190600,5416820360,10900,10900,10900,10900,0
|
|
20240911,190500,5416820360,10900,10900,10900,10900,0
|
|
20240911,190400,5416820360,10900,10900,10900,10900,0
|
|
20240911,190300,5416820360,10900,10900,10900,10900,0
|
|
20240911,190200,5416820360,10900,10900,10900,10900,0
|
|
20240911,190100,5416820360,10900,10900,10900,10900,0
|
|
20240911,190000,5416820360,10900,10900,10900,10900,0
|
|
20240911,185900,5416820360,10900,10900,10900,10900,0
|
|
20240911,185800,5416820360,10900,10900,10900,10900,0
|
|
20240911,185700,5416820360,10900,10900,10900,10900,0
|
|
20240911,185600,5416820360,10900,10900,10900,10900,0
|
|
20240911,185500,5416820360,10900,10900,10900,10900,0
|
|
20240911,185400,5416820360,10900,10900,10900,10900,0
|
|
20240911,185300,5416820360,10900,10900,10900,10900,0
|
|
20240911,185200,5416820360,10900,10900,10900,10900,0
|
|
20240911,185100,5416820360,10900,10900,10900,10900,0
|
|
20240911,185000,5416820360,10900,10900,10900,10900,0
|
|
20240911,184900,5416820360,10900,10900,10900,10900,0
|
|
20240911,184800,5416820360,10900,10900,10900,10900,0
|
|
20240911,184700,5416820360,10900,10900,10900,10900,0
|
|
20240911,184600,5416820360,10900,10900,10900,10900,0
|
|
20240911,184500,5416820360,10900,10900,10900,10900,0
|
|
20240911,184400,5416820360,10900,10900,10900,10900,0
|
|
20240911,184300,5416820360,10900,10900,10900,10900,0
|
|
20240911,184200,5416820360,10900,10900,10900,10900,11694
|
|
20240911,184100,5416820360,10900,10900,10900,10900,0
|
|
20240911,184000,5416820360,10900,10900,10900,10900,0
|
|
20240911,183900,5416820360,10900,10900,10900,10900,0
|
|
20240911,183800,5416820360,10900,10900,10900,10900,0
|
|
20240911,183700,5416820360,10900,10900,10900,10900,0
|
|
20240911,183600,5416820360,10900,10900,10900,10900,0
|
|
20240911,183500,5416820360,10900,10900,10900,10900,0
|
|
20240911,183400,5416820360,10900,10900,10900,10900,0
|
|
20240911,183300,5416820360,10900,10900,10900,10900,0
|
|
20240911,183200,5416820360,10900,10900,10900,10900,0
|
|
20240911,183100,5416820360,10900,10900,10900,10900,0
|
|
20240911,183000,5416820360,10900,10900,10900,10900,0
|
|
20240911,182900,5416820360,10900,10900,10900,10900,0
|
|
20240911,182800,5416820360,10900,10900,10900,10900,0
|
|
20240911,182700,5416820360,10900,10900,10900,10900,0
|
|
20240911,182600,5416820360,10900,10900,10900,10900,0
|
|
20240911,182500,5416820360,10900,10900,10900,10900,0
|
|
20240911,182400,5416820360,10900,10900,10900,10900,0
|
|
20240911,182300,5416820360,10900,10900,10900,10900,0
|
|
20240911,182200,5416820360,10900,10900,10900,10900,0
|
|
20240911,182100,5416820360,10900,10900,10900,10900,0
|
|
20240911,182000,5416820360,10900,10900,10900,10900,0
|
|
20240911,181900,5416820360,10900,10900,10900,10900,0
|
|
20240911,181800,5416820360,10900,10900,10900,10900,0
|
|
20240911,181700,5416820360,10900,10900,10900,10900,0
|
|
20240911,181600,5416820360,10900,10900,10900,10900,0
|
|
20240911,181500,5416820360,10900,10900,10900,10900,0
|
|
20240911,181400,5416820360,10900,10900,10900,10900,0
|
|
20240911,181300,5416820360,10900,10900,10900,10900,0
|
|
20240911,181200,5416820360,10900,10900,10900,10900,11694
|
|
20240911,181100,5416820360,10900,10900,10900,10900,0
|
|
20240911,181000,5416820360,10900,10900,10900,10900,0
|
|
20240911,180900,5416820360,10900,10900,10900,10900,0
|
|
20240911,180800,5416820360,10900,10900,10900,10900,0
|
|
20240911,180700,5416820360,10900,10900,10900,10900,0
|
|
20240911,180600,5416820360,10900,10900,10900,10900,0
|
|
20240911,180500,5416820360,10900,10900,10900,10900,0
|
|
20240911,180400,5416820360,10900,10900,10900,10900,0
|
|
20240911,180300,5416820360,10900,10900,10900,10900,0
|
|
20240911,180200,5416820360,10900,10900,10900,10900,0
|
|
20240911,180100,5416820360,10900,10900,10900,10900,0
|
|
20240911,180000,5416820360,10900,10900,10900,10900,0
|
|
20240911,175900,5416820360,10900,10900,10900,10900,0
|
|
20240911,175800,5416820360,10900,10900,10900,10900,0
|
|
20240911,175700,5416820360,10900,10900,10900,10900,0
|
|
20240911,175600,5416820360,10900,10900,10900,10900,0
|
|
20240911,175500,5416820360,10900,10900,10900,10900,0
|
|
20240911,175400,5416820360,10900,10900,10900,10900,0
|
|
20240911,175300,5416820360,10900,10900,10900,10900,0
|
|
20240911,175200,5416820360,10900,10900,10900,10900,0
|
|
20240911,175100,5416820360,10900,10900,10900,10900,0
|
|
20240911,175000,5416820360,10900,10900,10900,10900,0
|
|
20240911,174900,5416820360,10900,10900,10900,10900,0
|
|
20240911,174800,5416820360,10900,10900,10900,10900,0
|
|
20240911,174700,5416820360,10900,10900,10900,10900,0
|
|
20240911,174600,5416820360,10900,10900,10900,10900,0
|
|
20240911,174500,5416820360,10900,10900,10900,10900,0
|
|
20240911,174400,5416820360,10900,10900,10900,10900,0
|
|
20240911,174300,5416820360,10900,10900,10900,10900,0
|
|
20240911,174200,5416820360,10900,10900,10900,10900,11694
|
|
20240911,174100,5416820360,10900,10900,10900,10900,0
|
|
20240911,174000,5416820360,10900,10900,10900,10900,0
|
|
20240911,173900,5416820360,10900,10900,10900,10900,0
|
|
20240911,173800,5416820360,10900,10900,10900,10900,0
|
|
20240911,173700,5416820360,10900,10900,10900,10900,0
|
|
20240911,173600,5416820360,10900,10900,10900,10900,0
|
|
20240911,173500,5416820360,10900,10900,10900,10900,0
|
|
20240911,173400,5416820360,10900,10900,10900,10900,0
|
|
20240911,173300,5416820360,10900,10900,10900,10900,0
|
|
20240911,173200,5416820360,10900,10900,10900,10900,0
|
|
20240911,173100,5416820360,10900,10900,10900,10900,0
|
|
20240911,173000,5416820360,10900,10900,10900,10900,0
|
|
20240911,172900,5416820360,10900,10900,10900,10900,0
|
|
20240911,172800,5416820360,10900,10900,10900,10900,0
|
|
20240911,172700,5416820360,10900,10900,10900,10900,0
|
|
20240911,172600,5416820360,10900,10900,10900,10900,0
|
|
20240911,172500,5416820360,10900,10900,10900,10900,0
|
|
20240911,172400,5416820360,10900,10900,10900,10900,0
|
|
20240911,172300,5416820360,10900,10900,10900,10900,0
|
|
20240911,172200,5416820360,10900,10900,10900,10900,0
|
|
20240911,172100,5416820360,10900,10900,10900,10900,0
|
|
20240911,172000,5416820360,10900,10900,10900,10900,0
|
|
20240911,171900,5416820360,10900,10900,10900,10900,0
|
|
20240911,171800,5416820360,10900,10900,10900,10900,0
|
|
20240911,171700,5416820360,10900,10900,10900,10900,0
|
|
20240911,171600,5416820360,10900,10900,10900,10900,0
|
|
20240911,171500,5416820360,10900,10900,10900,10900,0
|
|
20240911,171400,5416820360,10900,10900,10900,10900,0
|
|
20240911,171300,5416820360,10900,10900,10900,10900,0
|
|
20240911,171200,5416820360,10900,10900,10900,10900,11694
|
|
20240911,171100,5416820360,10900,10900,10900,10900,0
|
|
20240911,171000,5416820360,10900,10900,10900,10900,0
|
|
20240911,170900,5416820360,10900,10900,10900,10900,0
|
|
20240911,170800,5416820360,10900,10900,10900,10900,0
|
|
20240911,170700,5416820360,10900,10900,10900,10900,0
|
|
20240911,170600,5416820360,10900,10900,10900,10900,0
|
|
20240911,170500,5416820360,10900,10900,10900,10900,0
|
|
20240911,170400,5416820360,10900,10900,10900,10900,0
|
|
20240911,170300,5416820360,10900,10900,10900,10900,0
|
|
20240911,170200,5416820360,10900,10900,10900,10900,0
|
|
20240911,170100,5416820360,10900,10900,10900,10900,0
|
|
20240911,170000,5416820360,10900,10900,10900,10900,0
|
|
20240911,165900,5416820360,10900,10900,10900,10900,0
|
|
20240911,165800,5416820360,10900,10900,10900,10900,0
|
|
20240911,165700,5416820360,10900,10900,10900,10900,0
|
|
20240911,165600,5416820360,10900,10900,10900,10900,0
|
|
20240911,165500,5416820360,10900,10900,10900,10900,0
|
|
20240911,165400,5416820360,10900,10900,10900,10900,0
|
|
20240911,165300,5416820360,10900,10900,10900,10900,0
|
|
20240911,165200,5416820360,10900,10900,10900,10900,0
|
|
20240911,165100,5416820360,10900,10900,10900,10900,0
|
|
20240911,165000,5416820360,10900,10900,10900,10900,0
|
|
20240911,164900,5416820360,10900,10900,10900,10900,0
|
|
20240911,164800,5416820360,10900,10900,10900,10900,0
|
|
20240911,164700,5416820360,10900,10900,10900,10900,0
|
|
20240911,164600,5416820360,10900,10900,10900,10900,0
|
|
20240911,164500,5416820360,10900,10900,10900,10900,0
|
|
20240911,164400,5416820360,10900,10900,10900,10900,0
|
|
20240911,164300,5416820360,10900,10900,10900,10900,0
|
|
20240911,164200,5416820360,10900,10900,10900,10900,11694
|
|
20240911,164100,5416820360,10900,10900,10900,10900,0
|
|
20240911,164000,5416820360,10900,10900,10900,10900,0
|
|
20240911,163900,5416820360,10900,10900,10900,10900,0
|
|
20240911,163800,5416820360,10900,10900,10900,10900,0
|
|
20240911,163700,5416820360,10900,10900,10900,10900,0
|
|
20240911,163600,5416820360,10900,10900,10900,10900,0
|
|
20240911,163500,5416820360,10900,10900,10900,10900,0
|
|
20240911,163400,5416820360,10900,10900,10900,10900,0
|
|
20240911,163300,5416820360,10900,10900,10900,10900,0
|
|
20240911,163200,5416820360,10900,10900,10900,10900,0
|
|
20240911,163100,5416820360,10900,10900,10900,10900,0
|
|
20240911,163000,5416820360,10900,10900,10900,10900,0
|
|
20240911,162900,5416820360,10900,10900,10900,10900,0
|
|
20240911,162800,5416820360,10900,10900,10900,10900,0
|
|
20240911,162700,5416820360,10900,10900,10900,10900,0
|
|
20240911,162600,5416820360,10900,10900,10900,10900,0
|
|
20240911,162500,5416820360,10900,10900,10900,10900,0
|
|
20240911,162400,5416820360,10900,10900,10900,10900,0
|
|
20240911,162300,5416820360,10900,10900,10900,10900,0
|
|
20240911,162200,5416820360,10900,10900,10900,10900,0
|
|
20240911,162100,5416820360,10900,10900,10900,10900,0
|
|
20240911,162000,5416820360,10900,10900,10900,10900,0
|
|
20240911,161900,5416820360,10900,10900,10900,10900,0
|
|
20240911,161800,5416820360,10900,10900,10900,10900,0
|
|
20240911,161700,5416820360,10900,10900,10900,10900,0
|
|
20240911,161600,5416820360,10900,10900,10900,10900,0
|
|
20240911,161500,5416820360,10900,10900,10900,10900,0
|
|
20240911,161400,5416820360,10900,10900,10900,10900,0
|
|
20240911,161300,5416820360,10900,10900,10900,10900,0
|
|
20240911,161200,5416820360,10900,10900,10900,10900,11694
|
|
20240911,161100,5416820360,10900,10900,10900,10900,0
|
|
20240911,161000,5416820360,10900,10900,10900,10900,0
|
|
20240911,160900,5416820360,10900,10900,10900,10900,0
|
|
20240911,160800,5416820360,10900,10900,10900,10900,0
|
|
20240911,160700,5416820360,10900,10900,10900,10900,0
|
|
20240911,160600,5416820360,10900,10900,10900,10900,0
|
|
20240911,160500,5416820360,10900,10900,10900,10900,0
|
|
20240911,160400,5416820360,10900,10900,10900,10900,0
|
|
20240911,160300,5416820360,10900,10900,10900,10900,0
|
|
20240911,160200,5416820360,10900,10900,10900,10900,0
|
|
20240911,160100,5416820360,10900,10900,10900,10900,0
|
|
20240911,160000,5416820360,10900,10900,10900,10900,0
|
|
20240911,155900,5416820360,10900,10900,10900,10900,0
|
|
20240911,155800,5416820360,10900,10900,10900,10900,0
|
|
20240911,155700,5416820360,10900,10900,10900,10900,0
|
|
20240911,155600,5416820360,10900,10900,10900,10900,0
|
|
20240911,155500,5416820360,10900,10900,10900,10900,0
|
|
20240911,155400,5416820360,10900,10900,10900,10900,0
|
|
20240911,155300,5416820360,10900,10900,10900,10900,0
|
|
20240911,155200,5416820360,10900,10900,10900,10900,0
|
|
20240911,155100,5416820360,10900,10900,10900,10900,0
|
|
20240911,155000,5416820360,10900,10900,10900,10900,0
|
|
20240911,154900,5416820360,10900,10900,10900,10900,0
|
|
20240911,154800,5416820360,10900,10900,10900,10900,0
|
|
20240911,154700,5416820360,10900,10900,10900,10900,0
|
|
20240911,154600,5416820360,10900,10900,10900,10900,0
|
|
20240911,154500,5416820360,10900,10900,10900,10900,0
|
|
20240911,154400,5416820360,10900,10900,10900,10900,0
|
|
20240911,154300,5416820360,10900,10900,10900,10900,0
|
|
20240911,154200,5416820360,10900,10900,10900,10900,11694
|
|
20240911,154100,5416820360,10900,10900,10900,10900,0
|
|
20240911,154000,5416820360,10900,10900,10900,10900,0
|
|
20240911,153900,5416820360,10900,10900,10900,10900,0
|
|
20240911,153800,5416820360,10900,10900,10900,10900,0
|
|
20240911,153700,5416820360,10900,10900,10900,10900,0
|
|
20240911,153600,5416820360,10900,10900,10900,10900,0
|
|
20240911,153500,5416820360,10900,10900,10900,10900,0
|
|
20240911,153400,5416820360,10900,10900,10900,10900,0
|
|
20240911,153300,5416820360,10900,10900,10900,10900,0
|
|
20240911,153200,5416820360,10900,10900,10900,10900,0
|
|
20240911,153100,5416820360,10900,10900,10900,10900,0
|
|
20240911,153000,5416820360,10900,10900,10900,10900,11694
|
|
20240911,152900,5289355760,10850,10850,10850,10850,0
|
|
20240911,152800,5289355760,10850,10850,10850,10850,0
|
|
20240911,152700,5289355760,10850,10850,10850,10850,0
|
|
20240911,152600,5289355760,10850,10850,10850,10850,0
|
|
20240911,152500,5289355760,10850,10850,10850,10850,0
|
|
20240911,152400,5289355760,10850,10850,10850,10850,0
|
|
20240911,152300,5289355760,10850,10850,10850,10850,0
|
|
20240911,152200,5289355760,10850,10850,10850,10850,0
|
|
20240911,152100,5289355760,10850,10850,10850,10850,0
|
|
20240911,152000,5289355760,10850,10850,10850,10850,0
|
|
20240911,151900,5289355760,10850,10850,10860,10850,508
|
|
20240911,151800,5283842800,10840,10860,10860,10840,1069
|
|
20240911,151700,5272235480,10870,10860,10870,10860,425
|
|
20240911,151600,5267619560,10870,10870,10870,10860,989
|
|
20240911,151500,5256872030,10870,10860,10880,10860,1205
|
|
20240911,151400,5243771560,10860,10860,10870,10850,607
|
|
20240911,151300,5237182170,10850,10840,10860,10840,831
|
|
20240911,151200,5228165930,10850,10840,10850,10840,2492
|
|
20240911,151100,5201151660,10830,10830,10840,10820,869
|
|
20240911,151000,5191741340,10830,10840,10860,10830,2146
|
|
20240911,150900,5168465350,10850,10840,10850,10840,313
|
|
20240911,150800,5165070460,10840,10830,10840,10830,848
|
|
20240911,150700,5155879900,10830,10830,10840,10830,2038
|
|
20240911,150600,5133797410,10840,10840,10850,10840,755
|
|
20240911,150500,5125611890,10840,10840,10850,10840,1112
|
|
20240911,150400,5113553630,10830,10830,10840,10830,452
|
|
20240911,150300,5108657310,10840,10830,10840,10830,768
|
|
20240911,150200,5100335520,10840,10820,10840,10820,539
|
|
20240911,150100,5094498980,10820,10840,10840,10820,422
|
|
20240911,150000,5089929030,10830,10840,10840,10820,1448
|
|
20240911,145900,5074248940,10830,10830,10840,10830,238
|
|
20240911,145800,5071671340,10830,10840,10840,10830,1055
|
|
20240911,145700,5060242280,10840,10840,10850,10840,268
|
|
20240911,145600,5057337050,10840,10850,10850,10830,272
|
|
20240911,145500,5054389350,10850,10840,10850,10840,1929
|
|
20240911,145400,5033474870,10830,10850,10850,10830,319
|
|
20240911,145300,5030017680,10840,10840,10840,10830,663
|
|
20240911,145200,5022832930,10840,10850,10850,10840,478
|
|
20240911,145100,5017649470,10850,10850,10850,10840,674
|
|
20240911,145000,5010339440,10850,10840,10860,10840,325
|
|
20240911,144900,5006811440,10830,10860,10860,10830,794
|
|
20240911,144800,4998202690,10830,10830,10850,10830,985
|
|
20240911,144700,4987524580,10840,10840,10840,10830,1160
|
|
20240911,144600,4974950860,10840,10840,10850,10830,558
|
|
20240911,144500,4968902640,10830,10850,10850,10830,993
|
|
20240911,144400,4958138030,10850,10810,10850,10800,1614
|
|
20240911,144300,4940673870,10790,10770,10800,10760,3662
|
|
20240911,144200,4901176190,10770,10760,10780,10760,1957
|
|
20240911,144100,4880092250,10750,10760,10770,10740,875
|
|
20240911,144000,4870682190,10760,10740,10760,10740,308
|
|
20240911,143900,4867373850,10740,10780,10780,10740,1845
|
|
20240911,143800,4847523800,10760,10730,10770,10730,586
|
|
20240911,143700,4841221690,10730,10750,10770,10730,1109
|
|
20240911,143600,4829301780,10760,10770,10780,10760,1636
|
|
20240911,143500,4811676200,10760,10760,10770,10760,114
|
|
20240911,143400,4810448800,10740,10780,10780,10740,1257
|
|
20240911,143300,4796913040,10780,10740,10790,10740,2776
|
|
20240911,143200,4766976510,10740,10740,10770,10740,337
|
|
20240911,143100,4763352090,10750,10740,10750,10730,1228
|
|
20240911,143000,4750165490,10740,10750,10750,10730,4923
|
|
20240911,142900,4697290240,10750,10740,10750,10740,312
|
|
20240911,142800,4693939260,10750,10760,10760,10750,2261
|
|
20240911,142700,4669626970,10760,10790,10790,10760,1204
|
|
20240911,142600,4656660370,10760,10780,10790,10760,535
|
|
20240911,142500,4650902150,10790,10750,10790,10750,989
|
|
20240911,142400,4640257830,10770,10770,10770,10750,992
|
|
20240911,142300,4629577270,10760,10760,10770,10750,1648
|
|
20240911,142200,4611851840,10770,10770,10770,10770,497
|
|
20240911,142100,4606499150,10780,10750,10780,10750,1025
|
|
20240911,142000,4595459520,10750,10760,10770,10750,261
|
|
20240911,141900,4592651340,10760,10750,10760,10750,446
|
|
20240911,141800,4587854990,10750,10760,10770,10750,1235
|
|
20240911,141700,4574562420,10750,10750,10760,10750,670
|
|
20240911,141600,4567359870,10760,10760,10760,10750,611
|
|
20240911,141500,4560790130,10750,10750,10790,10750,1477
|
|
20240911,141400,4544907830,10750,10750,10760,10740,3058
|
|
20240911,141300,4512034790,10750,10770,10770,10750,867
|
|
20240911,141200,4502704850,10770,10770,10780,10770,650
|
|
20240911,141100,4495704030,10760,10760,10760,10760,150
|
|
20240911,141000,4494090030,10760,10770,10790,10760,498
|
|
20240911,140900,4488727990,10770,10770,10780,10770,525
|
|
20240911,140800,4483069450,10780,10770,10780,10770,123
|
|
20240911,140700,4481744510,10770,10770,10770,10770,1856
|
|
20240911,140600,4461755390,10770,10780,10780,10770,473
|
|
20240911,140500,4456656630,10770,10790,10790,10770,274
|
|
20240911,140400,4453702930,10790,10790,10800,10790,413
|
|
20240911,140300,4449246610,10800,10790,10810,10790,997
|
|
20240911,140200,4438484840,10790,10790,10790,10790,803
|
|
20240911,140100,4429820470,10790,10790,10800,10780,833
|
|
20240911,140000,4420834470,10790,10790,10790,10770,1333
|
|
20240911,135900,4406465530,10780,10770,10780,10770,802
|
|
20240911,135800,4397820420,10770,10780,10780,10770,366
|
|
20240911,135700,4393877540,10780,10780,10780,10770,751
|
|
20240911,135600,4385784610,10770,10770,10770,10760,356
|
|
20240911,135500,4381951750,10760,10760,10770,10760,302
|
|
20240911,135400,4378700690,10770,10770,10770,10760,541
|
|
20240911,135300,4372875820,10770,10760,10770,10750,311
|
|
20240911,135200,4369529950,10770,10770,10770,10760,112
|
|
20240911,135100,4368324620,10770,10760,10780,10760,599
|
|
20240911,135000,4361877430,10760,10770,10780,10760,229
|
|
20240911,134900,4359412570,10780,10770,10780,10760,473
|
|
20240911,134800,4354318430,10780,10780,10780,10760,203
|
|
20240911,134700,4352134050,10760,10750,10780,10750,1348
|
|
20240911,134600,4337614490,10770,10780,10780,10750,258
|
|
20240911,134500,4334836430,10780,10770,10780,10770,1886
|
|
20240911,134400,4314522490,10770,10770,10790,10770,954
|
|
20240911,134300,4304246750,10800,10750,10800,10750,793
|
|
20240911,134200,4295715120,10750,10750,10760,10750,908
|
|
20240911,134100,4285953010,10750,10750,10760,10750,400
|
|
20240911,134000,4281652450,10750,10750,10760,10750,305
|
|
20240911,133900,4278373680,10760,10780,10780,10750,6486
|
|
20240911,133800,4208619440,10780,10780,10780,10760,2051
|
|
20240911,133700,4186528420,10780,10770,10780,10770,538
|
|
20240911,133600,4180733780,10770,10780,10780,10770,1328
|
|
20240911,133500,4166430830,10790,10800,10810,10790,241
|
|
20240911,133400,4163828180,10800,10800,10810,10800,1610
|
|
20240911,133300,4146439580,10790,10800,10800,10790,466
|
|
20240911,133200,4141411210,10800,10800,10800,10800,688
|
|
20240911,133100,4133980810,10800,10800,10810,10800,622
|
|
20240911,133000,4127260200,10790,10770,10790,10770,589
|
|
20240911,132900,4120913260,10770,10790,10800,10770,1073
|
|
20240911,132800,4109346760,10790,10790,10790,10780,376
|
|
20240911,132700,4105290360,10790,10770,10790,10770,397
|
|
20240911,132600,4101007850,10770,10780,10790,10770,555
|
|
20240911,132500,4095023590,10770,10780,10790,10770,645
|
|
20240911,132400,4088075380,10780,10780,10780,10770,377
|
|
20240911,132300,4084013840,10780,10780,10780,10780,251
|
|
20240911,132200,4081308060,10780,10790,10790,10770,1948
|
|
20240911,132100,4060309920,10780,10790,10790,10780,1883
|
|
20240911,132000,4039993830,10790,10810,10810,10790,478
|
|
20240911,131900,4034832000,10810,10820,10820,10810,202
|
|
20240911,131800,4032647380,10810,10800,10810,10790,698
|
|
20240911,131700,4025109150,10800,10820,10820,10800,324
|
|
20240911,131600,4021608380,10810,10800,10810,10800,1031
|
|
20240911,131500,4010470710,10800,10830,10830,10800,702
|
|
20240911,131400,4002883060,10830,10800,10830,10800,1504
|
|
20240911,131300,3986627500,10810,10800,10810,10800,67
|
|
20240911,131200,3985903880,10810,10800,10810,10800,361
|
|
20240911,131100,3982004260,10810,10810,10810,10810,834
|
|
20240911,131000,3972988720,10810,10820,10820,10810,582
|
|
20240911,130900,3966696120,10810,10810,10820,10810,582
|
|
20240911,130800,3960404460,10810,10800,10830,10800,698
|
|
20240911,130700,3952860770,10800,10820,10820,10800,367
|
|
20240911,130600,3948895550,10810,10810,10810,10810,40
|
|
20240911,130500,3948463150,10810,10820,10820,10800,1134
|
|
20240911,130400,3936203850,10820,10810,10840,10810,460
|
|
20240911,130300,3931224870,10840,10830,10840,10820,130
|
|
20240911,130200,3929816670,10830,10810,10830,10810,304
|
|
20240911,130100,3926528780,10820,10820,10820,10810,186
|
|
20240911,130000,3924517570,10810,10830,10830,10800,2579
|
|
20240911,125900,3896647620,10830,10830,10830,10820,513
|
|
20240911,125800,3891095400,10840,10820,10850,10810,646
|
|
20240911,125700,3884103140,10820,10810,10820,10800,603
|
|
20240911,125600,3877584680,10810,10800,10820,10780,4619
|
|
20240911,125500,3827741080,10800,10790,10810,10790,443
|
|
20240911,125400,3822959100,10800,10800,10810,10790,471
|
|
20240911,125300,3817871790,10800,10800,10810,10800,615
|
|
20240911,125200,3811229760,10800,10810,10810,10800,174
|
|
20240911,125100,3809349110,10810,10820,10820,10810,492
|
|
20240911,125000,3804029800,10820,10820,10840,10820,748
|
|
20240911,124900,3795935620,10820,10840,10840,10820,502
|
|
20240911,124800,3790503250,10830,10820,10830,10820,863
|
|
20240911,124700,3781159470,10820,10820,10830,10800,484
|
|
20240911,124600,3775925510,10810,10820,10820,10810,301
|
|
20240911,124500,3772671520,10810,10830,10830,10810,612
|
|
20240911,124400,3766052320,10830,10840,10840,10820,308
|
|
20240911,124300,3762718440,10830,10820,10840,10820,1450
|
|
20240911,124200,3747027860,10830,10820,10830,10820,367
|
|
20240911,124100,3743056560,10820,10780,10840,10780,1545
|
|
20240911,124000,3726335980,10810,10800,10810,10780,578
|
|
20240911,123900,3720097600,10780,10790,10810,10780,1112
|
|
20240911,123800,3708100700,10780,10810,10810,10780,689
|
|
20240911,123700,3700661640,10810,10810,10810,10790,810
|
|
20240911,123600,3691912410,10810,10810,10810,10800,381
|
|
20240911,123500,3687796310,10800,10790,10820,10790,1084
|
|
20240911,123400,3676096990,10810,10790,10810,10790,721
|
|
20240911,123300,3668312570,10800,10800,10810,10780,304
|
|
20240911,123200,3665032690,10800,10820,10830,10780,4500
|
|
20240911,123100,3616417820,10820,10830,10830,10820,941
|
|
20240911,123000,3606230730,10830,10830,10840,10820,507
|
|
20240911,122900,3600740130,10830,10830,10840,10830,184
|
|
20240911,122800,3598747400,10830,10850,10850,10830,1379
|
|
20240911,122700,3583812630,10840,10830,10840,10820,375
|
|
20240911,122600,3579751040,10820,10820,10840,10820,480
|
|
20240911,122500,3574554920,10820,10870,10890,10820,1176
|
|
20240911,122400,3561798980,10860,10840,10860,10820,543
|
|
20240911,122300,3555917040,10840,10840,10850,10830,829
|
|
20240911,122200,3546938190,10830,10820,10840,10820,371
|
|
20240911,122100,3542918740,10830,10830,10840,10820,673
|
|
20240911,122000,3535634960,10830,10820,10830,10810,778
|
|
20240911,121900,3527220060,10820,10820,10820,10820,205
|
|
20240911,121800,3525001960,10820,10820,10850,10820,240
|
|
20240911,121700,3522404150,10830,10840,10840,10820,528
|
|
20240911,121600,3516688100,10860,10810,10870,10810,1518
|
|
20240911,121500,3500263650,10810,10840,10840,10810,2411
|
|
20240911,121400,3474168230,10840,10870,10870,10840,1215
|
|
20240911,121300,3460967570,10880,10880,10890,10870,748
|
|
20240911,121200,3452830650,10880,10890,10890,10880,396
|
|
20240911,121100,3448522160,10900,10880,10900,10880,506
|
|
20240911,121000,3443012150,10880,10890,10900,10880,528
|
|
20240911,120900,3437262780,10890,10890,10900,10880,1306
|
|
20240911,120800,3423037730,10890,10900,10900,10880,628
|
|
20240911,120700,3416194480,10910,10900,10910,10900,351
|
|
20240911,120600,3412367570,10900,10910,10920,10900,534
|
|
20240911,120500,3406544350,10910,10910,10920,10900,611
|
|
20240911,120400,3399880430,10910,10910,10940,10900,1975
|
|
20240911,120300,3378330230,10920,10900,10930,10890,241
|
|
20240911,120200,3375696620,10900,10870,10910,10870,1411
|
|
20240911,120100,3360325810,10870,10870,10900,10860,702
|
|
20240911,120000,3352691360,10870,10880,10900,10860,219
|
|
20240911,115900,3350310060,10870,10850,10890,10840,2983
|
|
20240911,115800,3317882440,10850,10830,10860,10830,608
|
|
20240911,115700,3311285790,10840,10860,10860,10830,1393
|
|
20240911,115600,3296174660,10850,10850,10860,10850,592
|
|
20240911,115500,3289748750,10850,10840,10860,10830,2034
|
|
20240911,115400,3267700760,10860,10880,10890,10810,4169
|
|
20240911,115300,3222484460,10890,10870,10910,10850,1234
|
|
20240911,115200,3209080770,10870,10960,10980,10800,5292
|
|
20240911,115100,3151439030,11000,11150,11150,10950,19695
|
|
20240911,115000,2934257310,11100,10810,11160,10810,30100
|
|
20240911,114900,2602679370,10810,10810,10810,10800,480
|
|
20240911,114800,2597492140,10810,10820,10830,10810,558
|
|
20240911,114700,2591456230,10830,10850,10850,10830,3748
|
|
20240911,114600,2550860080,10830,10830,10850,10830,1233
|
|
20240911,114500,2537505290,10840,10820,10850,10820,1387
|
|
20240911,114400,2522483490,10820,10820,10820,10820,492
|
|
20240911,114300,2517160050,10820,10820,10830,10820,490
|
|
20240911,114200,2511857920,10820,10810,10830,10810,813
|
|
20240911,114100,2503060220,10820,10790,10820,10790,203
|
|
20240911,114000,2500867200,10800,10830,10830,10790,771
|
|
20240911,113900,2492530370,10830,10850,10850,10820,1040
|
|
20240911,113800,2481248610,10840,10800,10850,10800,1443
|
|
20240911,113700,2465618810,10820,10800,10820,10800,319
|
|
20240911,113600,2462167920,10800,10820,10830,10800,879
|
|
20240911,113500,2452663870,10810,10810,10820,10800,605
|
|
20240911,113400,2446127180,10810,10810,10820,10810,416
|
|
20240911,113300,2441630140,10810,10800,10810,10800,508
|
|
20240911,113200,2436142040,10810,10810,10810,10800,325
|
|
20240911,113100,2432631040,10810,10790,10820,10790,856
|
|
20240911,113000,2423378850,10810,10760,10810,10760,5485
|
|
20240911,112900,2364200040,10780,10790,10790,10770,672
|
|
20240911,112800,2356958500,10780,10790,10790,10780,284
|
|
20240911,112700,2353894390,10800,10800,10800,10790,424
|
|
20240911,112600,2349318290,10800,10790,10800,10780,578
|
|
20240911,112500,2343080580,10790,10790,10790,10780,410
|
|
20240911,112400,2338656920,10790,10790,10790,10790,561
|
|
20240911,112300,2332603730,10790,10810,10820,10780,1045
|
|
20240911,112200,2321317050,10810,10820,10820,10810,758
|
|
20240911,112100,2313120800,10820,10790,10820,10780,1275
|
|
20240911,112000,2299335630,10790,10760,10790,10760,555
|
|
20240911,111900,2293353010,10760,10760,10780,10740,1390
|
|
20240911,111800,2278387920,10750,10740,10760,10730,540
|
|
20240911,111700,2272588690,10750,10730,10750,10720,364
|
|
20240911,111600,2268681260,10720,10720,10750,10720,999
|
|
20240911,111500,2257964370,10740,10710,10740,10710,2392
|
|
20240911,111400,2232313250,10710,10700,10720,10700,805
|
|
20240911,111300,2223689050,10700,10710,10710,10700,309
|
|
20240911,111200,2220382190,10700,10720,10720,10700,1132
|
|
20240911,111100,2208258550,10720,10720,10720,10720,923
|
|
20240911,111000,2198363990,10720,10730,10730,10720,232
|
|
20240911,110900,2195876590,10730,10730,10740,10730,438
|
|
20240911,110800,2191176840,10730,10740,10740,10720,1641
|
|
20240911,110700,2173573080,10720,10720,10730,10720,413
|
|
20240911,110600,2169144420,10720,10720,10740,10720,317
|
|
20240911,110500,2165745940,10720,10730,10740,10720,612
|
|
20240911,110400,2159184290,10730,10720,10740,10720,665
|
|
20240911,110300,2152054610,10720,10730,10730,10720,466
|
|
20240911,110200,2147058470,10730,10720,10730,10720,313
|
|
20240911,110100,2143701560,10720,10720,10730,10720,425
|
|
20240911,110000,2139144460,10730,10700,10730,10700,718
|
|
20240911,105900,2131453900,10700,10700,10700,10690,378
|
|
20240911,105800,2127411940,10690,10700,10710,10690,327
|
|
20240911,105700,2123914890,10700,10700,10710,10690,1535
|
|
20240911,105600,2107497870,10700,10690,10710,10690,494
|
|
20240911,105500,2102213170,10700,10740,10740,10690,6776
|
|
20240911,105400,2029606050,10740,10740,10750,10730,562
|
|
20240911,105300,2023570160,10750,10750,10750,10730,2030
|
|
20240911,105200,2001765320,10750,10740,10750,10740,352
|
|
20240911,105100,1997984390,10750,10750,10780,10740,506
|
|
20240911,105000,1992549440,10750,10750,10780,10740,1436
|
|
20240911,104900,1977110100,10750,10750,10760,10750,474
|
|
20240911,104800,1972012860,10760,10740,10770,10740,908
|
|
20240911,104700,1962249910,10740,10750,10750,10740,478
|
|
20240911,104600,1957112610,10740,10740,10760,10740,1345
|
|
20240911,104500,1942656280,10740,10720,10750,10720,452
|
|
20240911,104400,1937803740,10730,10730,10740,10720,767
|
|
20240911,104300,1929578090,10730,10740,10740,10730,308
|
|
20240911,104200,1926272870,10730,10730,10740,10730,1003
|
|
20240911,104100,1915510230,10740,10730,10740,10720,577
|
|
20240911,104000,1909320790,10740,10730,10740,10720,362
|
|
20240911,103900,1905437730,10730,10740,10740,10720,2368
|
|
20240911,103800,1880020530,10740,10750,10750,10740,1182
|
|
20240911,103700,1867318650,10750,10750,10790,10750,2422
|
|
20240911,103600,1841281840,10750,10760,10770,10750,3080
|
|
20240911,103500,1808160710,10750,10780,10780,10750,2409
|
|
20240911,103400,1782229710,10780,10780,10820,10770,1348
|
|
20240911,103300,1767689190,10780,10800,10810,10760,4633
|
|
20240911,103200,1717697080,10800,10850,10850,10800,6575
|
|
20240911,103100,1646561540,10840,10840,10850,10840,717
|
|
20240911,103000,1638788440,10840,10840,10860,10840,724
|
|
20240911,102900,1630939780,10840,10850,10860,10840,285
|
|
20240911,102800,1627847240,10840,10860,10860,10840,813
|
|
20240911,102700,1619028680,10860,10860,10860,10840,543
|
|
20240911,102600,1613140840,10840,10860,10860,10840,811
|
|
20240911,102500,1604341550,10870,10850,10880,10850,231
|
|
20240911,102400,1601832410,10860,10860,10860,10850,347
|
|
20240911,102300,1598064250,10860,10860,10860,10850,400
|
|
20240911,102200,1593721120,10860,10860,10890,10860,360
|
|
20240911,102100,1589810250,10860,10860,10870,10850,781
|
|
20240911,102000,1581330690,10850,10860,10890,10850,911
|
|
20240911,101900,1571435050,10860,10870,10880,10850,140
|
|
20240911,101800,1569913820,10870,10850,10870,10850,177
|
|
20240911,101700,1567992100,10850,10860,10870,10850,2660
|
|
20240911,101600,1539115070,10860,10880,10910,10860,632
|
|
20240911,101500,1532243190,10880,10890,10910,10880,1038
|
|
20240911,101400,1520949430,10930,10850,10930,10850,969
|
|
20240911,101300,1510417170,10850,10840,10860,10840,103
|
|
20240911,101200,1509299970,10840,10840,10850,10840,137
|
|
20240911,101100,1507814530,10840,10860,10860,10840,2657
|
|
20240911,101000,1478973980,10860,10880,10890,10850,3162
|
|
20240911,100900,1444649360,10890,10880,10890,10870,2369
|
|
20240911,100800,1418894050,10880,10890,10890,10880,272
|
|
20240911,100700,1415934590,10890,10870,10900,10870,193
|
|
20240911,100600,1413835150,10860,10880,10900,10860,683
|
|
20240911,100500,1406398690,10890,10880,10890,10860,496
|
|
20240911,100400,1401002550,10880,10870,10880,10850,483
|
|
20240911,100300,1395757350,10870,10890,10890,10860,2416
|
|
20240911,100200,1369499840,10890,10880,10910,10880,410
|
|
20240911,100100,1365034040,10890,10920,10920,10890,3193
|
|
20240911,100000,1330230910,10930,10920,10930,10910,294
|
|
20240911,095900,1327018760,10910,10930,10930,10910,544
|
|
20240911,095800,1321079480,10940,10930,10940,10920,207
|
|
20240911,095700,1318815540,10930,10910,10930,10910,719
|
|
20240911,095600,1310965040,10900,10930,10930,10900,1320
|
|
20240911,095500,1296572930,10910,10910,10920,10910,454
|
|
20240911,095400,1291618680,10910,10930,10950,10910,1236
|
|
20240911,095300,1278114880,10940,10920,10950,10910,316
|
|
20240911,095200,1274662400,10920,10950,10970,10920,18343
|
|
20240911,095100,1073967840,10960,10980,10980,10960,1979
|
|
20240911,095000,1052264370,10980,10990,11000,10980,343
|
|
20240911,094900,1048495830,10990,10990,11000,10990,260
|
|
20240911,094800,1045636600,10990,10970,10990,10960,1438
|
|
20240911,094700,1029859940,10970,10950,10970,10950,688
|
|
20240911,094600,1022315730,10980,10960,10980,10950,1842
|
|
20240911,094500,1002123460,10960,11000,11000,10960,352
|
|
20240911,094400,998259030,11000,10990,11000,10970,727
|
|
20240911,094300,990275970,11010,10980,11010,10980,458
|
|
20240911,094200,985243760,10980,10980,11020,10980,959
|
|
20240911,094100,974713220,11020,11010,11020,10980,74
|
|
20240911,094000,973899480,10990,11030,11050,10990,3305
|
|
20240911,093900,937510460,11010,11010,11050,11010,3969
|
|
20240911,093800,893707590,11030,10990,11030,10990,937
|
|
20240911,093700,883387410,11010,11000,11010,10960,4446
|
|
20240911,093600,834604020,11000,11000,11000,10990,1100
|
|
20240911,093500,822504090,10990,10970,11000,10960,1757
|
|
20240911,093400,803204860,10970,10970,10970,10970,315
|
|
20240911,093300,799749310,10970,10970,10970,10960,377
|
|
20240911,093200,795613680,10960,10960,10970,10960,180
|
|
20240911,093100,793640870,10950,10950,10950,10940,589
|
|
20240911,093000,787196100,10940,10980,10980,10940,4132
|
|
20240911,092900,741934440,10990,10980,10990,10980,383
|
|
20240911,092800,737726280,10960,10990,10990,10960,853
|
|
20240911,092700,728360180,10980,10980,10990,10970,573
|
|
20240911,092600,722069740,10990,10980,10990,10980,1050
|
|
20240911,092500,710534420,10980,10990,11000,10970,1177
|
|
20240911,092400,697604970,10990,10990,10990,10980,1117
|
|
20240911,092300,685331530,10980,10980,10990,10960,1784
|
|
20240911,092200,665748240,10960,10960,11000,10960,3700
|
|
20240911,092100,625125370,10990,10980,11000,10960,623
|
|
20240911,092000,618288690,11000,10970,11010,10950,2484
|
|
20240911,091900,590994640,10970,10990,10990,10950,1558
|
|
20240911,091800,573905830,10950,10960,10980,10940,5115
|
|
20240911,091700,517848460,10960,10940,10970,10940,81
|
|
20240911,091600,516961130,10940,10930,10940,10930,417
|
|
20240911,091500,512402500,10930,10960,10960,10930,1488
|
|
20240911,091400,496107980,10960,10970,10990,10960,1183
|
|
20240911,091300,483126880,10970,10990,11000,10970,2020
|
|
20240911,091200,460922350,11000,11000,11010,11000,932
|
|
20240911,091100,450670270,11000,11000,11010,10990,2868
|
|
20240911,091000,419117120,10990,11000,11010,10990,1668
|
|
20240911,090900,400769210,10990,11020,11030,10990,379
|
|
20240911,090800,396594250,11030,11010,11040,11010,178
|
|
20240911,090700,394629940,11010,11000,11050,11000,5162
|
|
20240911,090600,337687730,10980,11020,11020,10980,5027
|
|
20240911,090500,282386400,11020,11030,11050,11000,3956
|
|
20240911,090400,238747790,11040,11030,11050,11010,2759
|
|
20240911,090300,208304710,11020,11010,11040,10990,3540
|
|
20240911,090200,169305770,11010,10950,11020,10950,7174
|
|
20240911,090100,90429770,10960,10940,10970,10920,2503
|
|
20240911,090000,62998350,10900,10930,10940,10890,5734
|