623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,192000,1638747065,4370,4370,4370,4370,8574
|
|
20240830,191900,1638747065,4370,4370,4370,4370,0
|
|
20240830,191800,1638747065,4370,4370,4370,4370,0
|
|
20240830,191700,1638747065,4370,4370,4370,4370,0
|
|
20240830,191600,1638747065,4370,4370,4370,4370,0
|
|
20240830,191500,1638747065,4370,4370,4370,4370,0
|
|
20240830,191400,1638747065,4370,4370,4370,4370,0
|
|
20240830,191300,1638747065,4370,4370,4370,4370,0
|
|
20240830,191200,1638747065,4370,4370,4370,4370,0
|
|
20240830,191100,1638747065,4370,4370,4370,4370,0
|
|
20240830,191000,1638747065,4370,4370,4370,4370,0
|
|
20240830,190900,1638747065,4370,4370,4370,4370,0
|
|
20240830,190800,1638747065,4370,4370,4370,4370,0
|
|
20240830,190700,1638747065,4370,4370,4370,4370,0
|
|
20240830,190600,1638747065,4370,4370,4370,4370,0
|
|
20240830,190500,1638747065,4370,4370,4370,4370,0
|
|
20240830,190400,1638747065,4370,4370,4370,4370,0
|
|
20240830,190300,1638747065,4370,4370,4370,4370,0
|
|
20240830,190200,1638747065,4370,4370,4370,4370,0
|
|
20240830,190100,1638747065,4370,4370,4370,4370,0
|
|
20240830,190000,1638747065,4370,4370,4370,4370,0
|
|
20240830,185900,1638747065,4370,4370,4370,4370,0
|
|
20240830,185800,1638747065,4370,4370,4370,4370,0
|
|
20240830,185700,1638747065,4370,4370,4370,4370,0
|
|
20240830,185600,1638747065,4370,4370,4370,4370,0
|
|
20240830,185500,1638747065,4370,4370,4370,4370,0
|
|
20240830,185400,1638747065,4370,4370,4370,4370,0
|
|
20240830,185300,1638747065,4370,4370,4370,4370,0
|
|
20240830,185200,1638747065,4370,4370,4370,4370,0
|
|
20240830,185100,1638747065,4370,4370,4370,4370,0
|
|
20240830,185000,1638747065,4370,4370,4370,4370,8574
|
|
20240830,184900,1638747065,4370,4370,4370,4370,0
|
|
20240830,184800,1638747065,4370,4370,4370,4370,0
|
|
20240830,184700,1638747065,4370,4370,4370,4370,0
|
|
20240830,184600,1638747065,4370,4370,4370,4370,0
|
|
20240830,184500,1638747065,4370,4370,4370,4370,0
|
|
20240830,184400,1638747065,4370,4370,4370,4370,0
|
|
20240830,184300,1638747065,4370,4370,4370,4370,0
|
|
20240830,184200,1638747065,4370,4370,4370,4370,0
|
|
20240830,184100,1638747065,4370,4370,4370,4370,0
|
|
20240830,184000,1638747065,4370,4370,4370,4370,0
|
|
20240830,183900,1638747065,4370,4370,4370,4370,0
|
|
20240830,183800,1638747065,4370,4370,4370,4370,0
|
|
20240830,183700,1638747065,4370,4370,4370,4370,0
|
|
20240830,183600,1638747065,4370,4370,4370,4370,0
|
|
20240830,183500,1638747065,4370,4370,4370,4370,0
|
|
20240830,183400,1638747065,4370,4370,4370,4370,0
|
|
20240830,183300,1638747065,4370,4370,4370,4370,0
|
|
20240830,183200,1638747065,4370,4370,4370,4370,0
|
|
20240830,183100,1638747065,4370,4370,4370,4370,0
|
|
20240830,183000,1638747065,4370,4370,4370,4370,0
|
|
20240830,182900,1638747065,4370,4370,4370,4370,0
|
|
20240830,182800,1638747065,4370,4370,4370,4370,0
|
|
20240830,182700,1638747065,4370,4370,4370,4370,0
|
|
20240830,182600,1638747065,4370,4370,4370,4370,0
|
|
20240830,182500,1638747065,4370,4370,4370,4370,0
|
|
20240830,182400,1638747065,4370,4370,4370,4370,0
|
|
20240830,182300,1638747065,4370,4370,4370,4370,0
|
|
20240830,182200,1638747065,4370,4370,4370,4370,0
|
|
20240830,182100,1638747065,4370,4370,4370,4370,0
|
|
20240830,182000,1638747065,4370,4370,4370,4370,8574
|
|
20240830,181900,1638747065,4370,4370,4370,4370,0
|
|
20240830,181800,1638747065,4370,4370,4370,4370,0
|
|
20240830,181700,1638747065,4370,4370,4370,4370,0
|
|
20240830,181600,1638747065,4370,4370,4370,4370,0
|
|
20240830,181500,1638747065,4370,4370,4370,4370,0
|
|
20240830,181400,1638747065,4370,4370,4370,4370,0
|
|
20240830,181300,1638747065,4370,4370,4370,4370,0
|
|
20240830,181200,1638747065,4370,4370,4370,4370,0
|
|
20240830,181100,1638747065,4370,4370,4370,4370,0
|
|
20240830,181000,1638747065,4370,4370,4370,4370,0
|
|
20240830,180900,1638747065,4370,4370,4370,4370,0
|
|
20240830,180800,1638747065,4370,4370,4370,4370,0
|
|
20240830,180700,1638747065,4370,4370,4370,4370,0
|
|
20240830,180600,1638747065,4370,4370,4370,4370,0
|
|
20240830,180500,1638747065,4370,4370,4370,4370,0
|
|
20240830,180400,1638747065,4370,4370,4370,4370,0
|
|
20240830,180300,1638747065,4370,4370,4370,4370,0
|
|
20240830,180200,1638747065,4370,4370,4370,4370,0
|
|
20240830,180100,1638747065,4370,4370,4370,4370,0
|
|
20240830,180000,1638747065,4370,4370,4370,4370,0
|
|
20240830,175900,1638747065,4370,4370,4370,4370,0
|
|
20240830,175800,1638747065,4370,4370,4370,4370,0
|
|
20240830,175700,1638747065,4370,4370,4370,4370,0
|
|
20240830,175600,1638747065,4370,4370,4370,4370,0
|
|
20240830,175500,1638747065,4370,4370,4370,4370,0
|
|
20240830,175400,1638747065,4370,4370,4370,4370,0
|
|
20240830,175300,1638747065,4370,4370,4370,4370,0
|
|
20240830,175200,1638747065,4370,4370,4370,4370,0
|
|
20240830,175100,1638747065,4370,4370,4370,4370,0
|
|
20240830,175000,1638747065,4370,4370,4370,4370,8574
|
|
20240830,174900,1638747065,4370,4370,4370,4370,0
|
|
20240830,174800,1638747065,4370,4370,4370,4370,0
|
|
20240830,174700,1638747065,4370,4370,4370,4370,0
|
|
20240830,174600,1638747065,4370,4370,4370,4370,0
|
|
20240830,174500,1638747065,4370,4370,4370,4370,0
|
|
20240830,174400,1638747065,4370,4370,4370,4370,0
|
|
20240830,174300,1638747065,4370,4370,4370,4370,0
|
|
20240830,174200,1638747065,4370,4370,4370,4370,0
|
|
20240830,174100,1638747065,4370,4370,4370,4370,0
|
|
20240830,174000,1638747065,4370,4370,4370,4370,0
|
|
20240830,173900,1638747065,4370,4370,4370,4370,0
|
|
20240830,173800,1638747065,4370,4370,4370,4370,0
|
|
20240830,173700,1638747065,4370,4370,4370,4370,0
|
|
20240830,173600,1638747065,4370,4370,4370,4370,0
|
|
20240830,173500,1638747065,4370,4370,4370,4370,0
|
|
20240830,173400,1638747065,4370,4370,4370,4370,0
|
|
20240830,173300,1638747065,4370,4370,4370,4370,0
|
|
20240830,173200,1638747065,4370,4370,4370,4370,0
|
|
20240830,173100,1638747065,4370,4370,4370,4370,0
|
|
20240830,173000,1638747065,4370,4370,4370,4370,0
|
|
20240830,172900,1638747065,4370,4370,4370,4370,0
|
|
20240830,172800,1638747065,4370,4370,4370,4370,0
|
|
20240830,172700,1638747065,4370,4370,4370,4370,0
|
|
20240830,172600,1638747065,4370,4370,4370,4370,0
|
|
20240830,172500,1638747065,4370,4370,4370,4370,0
|
|
20240830,172400,1638747065,4370,4370,4370,4370,0
|
|
20240830,172300,1638747065,4370,4370,4370,4370,0
|
|
20240830,172200,1638747065,4370,4370,4370,4370,0
|
|
20240830,172100,1638747065,4370,4370,4370,4370,0
|
|
20240830,172000,1638747065,4370,4370,4370,4370,8574
|
|
20240830,171900,1638747065,4370,4370,4370,4370,0
|
|
20240830,171800,1638747065,4370,4370,4370,4370,0
|
|
20240830,171700,1638747065,4370,4370,4370,4370,0
|
|
20240830,171600,1638747065,4370,4370,4370,4370,0
|
|
20240830,171500,1638747065,4370,4370,4370,4370,0
|
|
20240830,171400,1638747065,4370,4370,4370,4370,0
|
|
20240830,171300,1638747065,4370,4370,4370,4370,0
|
|
20240830,171200,1638747065,4370,4370,4370,4370,0
|
|
20240830,171100,1638747065,4370,4370,4370,4370,0
|
|
20240830,171000,1638747065,4370,4370,4370,4370,0
|
|
20240830,170900,1638747065,4370,4370,4370,4370,0
|
|
20240830,170800,1638747065,4370,4370,4370,4370,0
|
|
20240830,170700,1638747065,4370,4370,4370,4370,0
|
|
20240830,170600,1638747065,4370,4370,4370,4370,0
|
|
20240830,170500,1638747065,4370,4370,4370,4370,0
|
|
20240830,170400,1638747065,4370,4370,4370,4370,0
|
|
20240830,170300,1638747065,4370,4370,4370,4370,0
|
|
20240830,170200,1638747065,4370,4370,4370,4370,0
|
|
20240830,170100,1638747065,4370,4370,4370,4370,0
|
|
20240830,170000,1638747065,4370,4370,4370,4370,0
|
|
20240830,165900,1638747065,4370,4370,4370,4370,0
|
|
20240830,165800,1638747065,4370,4370,4370,4370,0
|
|
20240830,165700,1638747065,4370,4370,4370,4370,0
|
|
20240830,165600,1638747065,4370,4370,4370,4370,0
|
|
20240830,165500,1638747065,4370,4370,4370,4370,0
|
|
20240830,165400,1638747065,4370,4370,4370,4370,0
|
|
20240830,165300,1638747065,4370,4370,4370,4370,0
|
|
20240830,165200,1638747065,4370,4370,4370,4370,0
|
|
20240830,165100,1638747065,4370,4370,4370,4370,0
|
|
20240830,165000,1638747065,4370,4370,4370,4370,8574
|
|
20240830,164900,1638747065,4370,4370,4370,4370,0
|
|
20240830,164800,1638747065,4370,4370,4370,4370,0
|
|
20240830,164700,1638747065,4370,4370,4370,4370,0
|
|
20240830,164600,1638747065,4370,4370,4370,4370,0
|
|
20240830,164500,1638747065,4370,4370,4370,4370,0
|
|
20240830,164400,1638747065,4370,4370,4370,4370,0
|
|
20240830,164300,1638747065,4370,4370,4370,4370,0
|
|
20240830,164200,1638747065,4370,4370,4370,4370,0
|
|
20240830,164100,1638747065,4370,4370,4370,4370,0
|
|
20240830,164000,1638747065,4370,4370,4370,4370,0
|
|
20240830,163900,1638747065,4370,4370,4370,4370,0
|
|
20240830,163800,1638747065,4370,4370,4370,4370,0
|
|
20240830,163700,1638747065,4370,4370,4370,4370,0
|
|
20240830,163600,1638747065,4370,4370,4370,4370,0
|
|
20240830,163500,1638747065,4370,4370,4370,4370,0
|
|
20240830,163400,1638747065,4370,4370,4370,4370,0
|
|
20240830,163300,1638747065,4370,4370,4370,4370,0
|
|
20240830,163200,1638747065,4370,4370,4370,4370,0
|
|
20240830,163100,1638747065,4370,4370,4370,4370,0
|
|
20240830,163000,1638747065,4370,4370,4370,4370,0
|
|
20240830,162900,1638747065,4370,4370,4370,4370,0
|
|
20240830,162800,1638747065,4370,4370,4370,4370,0
|
|
20240830,162700,1638747065,4370,4370,4370,4370,0
|
|
20240830,162600,1638747065,4370,4370,4370,4370,0
|
|
20240830,162500,1638747065,4370,4370,4370,4370,0
|
|
20240830,162400,1638747065,4370,4370,4370,4370,0
|
|
20240830,162300,1638747065,4370,4370,4370,4370,0
|
|
20240830,162200,1638747065,4370,4370,4370,4370,0
|
|
20240830,162100,1638747065,4370,4370,4370,4370,0
|
|
20240830,162000,1638747065,4370,4370,4370,4370,8574
|
|
20240830,161900,1638747065,4370,4370,4370,4370,0
|
|
20240830,161800,1638747065,4370,4370,4370,4370,0
|
|
20240830,161700,1638747065,4370,4370,4370,4370,0
|
|
20240830,161600,1638747065,4370,4370,4370,4370,0
|
|
20240830,161500,1638747065,4370,4370,4370,4370,0
|
|
20240830,161400,1638747065,4370,4370,4370,4370,0
|
|
20240830,161300,1638747065,4370,4370,4370,4370,0
|
|
20240830,161200,1638747065,4370,4370,4370,4370,0
|
|
20240830,161100,1638747065,4370,4370,4370,4370,0
|
|
20240830,161000,1638747065,4370,4370,4370,4370,0
|
|
20240830,160900,1638747065,4370,4370,4370,4370,0
|
|
20240830,160800,1638747065,4370,4370,4370,4370,0
|
|
20240830,160700,1638747065,4370,4370,4370,4370,0
|
|
20240830,160600,1638747065,4370,4370,4370,4370,0
|
|
20240830,160500,1638747065,4370,4370,4370,4370,0
|
|
20240830,160400,1638747065,4370,4370,4370,4370,0
|
|
20240830,160300,1638747065,4370,4370,4370,4370,0
|
|
20240830,160200,1638747065,4370,4370,4370,4370,0
|
|
20240830,160100,1638747065,4370,4370,4370,4370,0
|
|
20240830,160000,1638747065,4370,4370,4370,4370,0
|
|
20240830,155900,1638747065,4370,4370,4370,4370,0
|
|
20240830,155800,1638747065,4370,4370,4370,4370,0
|
|
20240830,155700,1638747065,4370,4370,4370,4370,0
|
|
20240830,155600,1638747065,4370,4370,4370,4370,0
|
|
20240830,155500,1638747065,4370,4370,4370,4370,0
|
|
20240830,155400,1638747065,4370,4370,4370,4370,0
|
|
20240830,155300,1638747065,4370,4370,4370,4370,0
|
|
20240830,155200,1638747065,4370,4370,4370,4370,0
|
|
20240830,155100,1638747065,4370,4370,4370,4370,0
|
|
20240830,155000,1638747065,4370,4370,4370,4370,8574
|
|
20240830,154900,1638747065,4370,4370,4370,4370,0
|
|
20240830,154800,1638747065,4370,4370,4370,4370,0
|
|
20240830,154700,1638747065,4370,4370,4370,4370,0
|
|
20240830,154600,1638747065,4370,4370,4370,4370,0
|
|
20240830,154500,1638747065,4370,4370,4370,4370,0
|
|
20240830,154400,1638747065,4370,4370,4370,4370,0
|
|
20240830,154300,1638747065,4370,4370,4370,4370,0
|
|
20240830,154200,1638747065,4370,4370,4370,4370,0
|
|
20240830,154100,1638747065,4370,4370,4370,4370,0
|
|
20240830,154000,1638747065,4370,4370,4370,4370,0
|
|
20240830,153900,1638747065,4370,4370,4370,4370,0
|
|
20240830,153800,1638747065,4370,4370,4370,4370,0
|
|
20240830,153700,1638747065,4370,4370,4370,4370,0
|
|
20240830,153600,1638747065,4370,4370,4370,4370,0
|
|
20240830,153500,1638747065,4370,4370,4370,4370,0
|
|
20240830,153400,1638747065,4370,4370,4370,4370,0
|
|
20240830,153300,1638747065,4370,4370,4370,4370,0
|
|
20240830,153200,1638747065,4370,4370,4370,4370,0
|
|
20240830,153100,1638747065,4370,4370,4370,4370,0
|
|
20240830,153000,1638747065,4370,4370,4370,4370,8574
|
|
20240830,152900,1601278685,4380,4380,4380,4380,0
|
|
20240830,152800,1601278685,4380,4380,4380,4380,0
|
|
20240830,152700,1601278685,4380,4380,4380,4380,0
|
|
20240830,152600,1601278685,4380,4380,4380,4380,0
|
|
20240830,152500,1601278685,4380,4380,4380,4380,0
|
|
20240830,152400,1601278685,4380,4380,4380,4380,0
|
|
20240830,152300,1601278685,4380,4380,4380,4380,0
|
|
20240830,152200,1601278685,4380,4380,4380,4380,0
|
|
20240830,152100,1601278685,4380,4380,4380,4380,0
|
|
20240830,152000,1601278685,4380,4380,4380,4380,0
|
|
20240830,151900,1601278685,4380,4380,4380,4380,808
|
|
20240830,151800,1597739645,4390,4390,4390,4380,401
|
|
20240830,151700,1595982255,4395,4395,4395,4395,0
|
|
20240830,151600,1595982255,4395,4395,4395,4395,0
|
|
20240830,151500,1595982255,4395,4380,4395,4380,15
|
|
20240830,151400,1595916540,4380,4385,4385,4380,1185
|
|
20240830,151300,1590725410,4395,4395,4395,4395,0
|
|
20240830,151200,1590725410,4395,4390,4395,4385,1001
|
|
20240830,151100,1586335975,4400,4390,4400,4390,102
|
|
20240830,151000,1585888165,4390,4390,4390,4390,1219
|
|
20240830,150900,1580536755,4400,4400,4400,4400,2
|
|
20240830,150800,1580527955,4400,4390,4400,4390,113
|
|
20240830,150700,1580031875,4400,4400,4400,4400,0
|
|
20240830,150600,1580031875,4400,4390,4400,4390,101
|
|
20240830,150500,1579588475,4390,4400,4400,4390,1810
|
|
20240830,150400,1571639085,4400,4400,4400,4400,111
|
|
20240830,150300,1571150685,4400,4400,4400,4400,286
|
|
20240830,150200,1569892285,4400,4400,4400,4400,11
|
|
20240830,150100,1569843885,4400,4395,4400,4395,364
|
|
20240830,150000,1568243370,4400,4400,4400,4400,0
|
|
20240830,145900,1568243370,4400,4400,4400,4400,4
|
|
20240830,145800,1568225770,4400,4400,4400,4400,0
|
|
20240830,145700,1568225770,4400,4400,4400,4400,2
|
|
20240830,145600,1568216970,4400,4400,4400,4400,0
|
|
20240830,145500,1568216970,4400,4395,4400,4395,236
|
|
20240830,145400,1567179745,4400,4400,4400,4400,0
|
|
20240830,145300,1567179745,4400,4400,4400,4400,216
|
|
20240830,145200,1566229345,4400,4400,4400,4400,0
|
|
20240830,145100,1566229345,4400,4390,4400,4390,220
|
|
20240830,145000,1565262695,4390,4390,4390,4390,24
|
|
20240830,144900,1565157335,4390,4390,4390,4390,0
|
|
20240830,144800,1565157335,4390,4390,4390,4390,100
|
|
20240830,144700,1564718335,4390,4390,4390,4390,1009
|
|
20240830,144600,1560288825,4390,4395,4395,4390,234
|
|
20240830,144500,1559260400,4400,4400,4400,4400,0
|
|
20240830,144400,1559260400,4400,4400,4400,4400,12
|
|
20240830,144300,1559207600,4400,4400,4400,4400,0
|
|
20240830,144200,1559207600,4400,4400,4400,4400,0
|
|
20240830,144100,1559207600,4400,4400,4400,4400,622
|
|
20240830,144000,1556470800,4395,4390,4395,4390,127
|
|
20240830,143900,1555912930,4390,4385,4390,4385,456
|
|
20240830,143800,1553913115,4385,4390,4390,4385,841
|
|
20240830,143700,1550225085,4395,4395,4395,4395,32
|
|
20240830,143600,1550084445,4395,4390,4395,4390,200
|
|
20240830,143500,1549205545,4390,4390,4390,4390,200
|
|
20240830,143400,1548327545,4400,4395,4400,4395,265
|
|
20240830,143300,1547162860,4400,4400,4400,4400,20
|
|
20240830,143200,1547074860,4400,4395,4400,4395,77
|
|
20240830,143100,1546736110,4400,4405,4405,4400,7
|
|
20240830,143000,1546705300,4405,4405,4405,4405,0
|
|
20240830,142900,1546705300,4405,4405,4405,4405,0
|
|
20240830,142800,1546705300,4405,4405,4405,4405,0
|
|
20240830,142700,1546705300,4405,4400,4405,4400,68
|
|
20240830,142600,1546405815,4400,4400,4400,4400,60
|
|
20240830,142500,1546141815,4385,4385,4385,4385,0
|
|
20240830,142400,1546141815,4385,4385,4385,4385,0
|
|
20240830,142300,1546141815,4385,4385,4385,4385,30
|
|
20240830,142200,1546010265,4385,4385,4385,4385,228
|
|
20240830,142100,1545010485,4380,4405,4410,4380,1350
|
|
20240830,142000,1539066660,4405,4405,4405,4405,0
|
|
20240830,141900,1539066660,4405,4395,4405,4395,1950
|
|
20240830,141800,1530488275,4390,4385,4390,4385,903
|
|
20240830,141700,1526526120,4380,4380,4380,4380,254
|
|
20240830,141600,1525413600,4380,4380,4380,4380,180
|
|
20240830,141500,1524625200,4380,4380,4380,4380,0
|
|
20240830,141400,1524625200,4380,4380,4380,4380,136
|
|
20240830,141300,1524029520,4380,4380,4380,4380,226
|
|
20240830,141200,1523039640,4385,4385,4385,4385,0
|
|
20240830,141100,1523039640,4385,4380,4385,4380,252
|
|
20240830,141000,1521935780,4380,4380,4380,4380,0
|
|
20240830,140900,1521935780,4380,4380,4380,4380,0
|
|
20240830,140800,1521935780,4380,4380,4380,4380,560
|
|
20240830,140700,1519482980,4380,4380,4380,4380,5
|
|
20240830,140600,1519461080,4380,4380,4380,4380,110
|
|
20240830,140500,1518979280,4385,4385,4385,4385,61
|
|
20240830,140400,1518711795,4380,4375,4380,4375,482
|
|
20240830,140300,1516601045,4380,4380,4380,4380,26
|
|
20240830,140200,1516487165,4385,4385,4385,4385,0
|
|
20240830,140100,1516487165,4385,4385,4385,4385,0
|
|
20240830,140000,1516487165,4385,4385,4385,4385,0
|
|
20240830,135900,1516487165,4385,4385,4385,4385,0
|
|
20240830,135800,1516487165,4385,4385,4385,4385,108
|
|
20240830,135700,1516013585,4385,4385,4385,4385,0
|
|
20240830,135600,1516013585,4385,4385,4385,4385,0
|
|
20240830,135500,1516013585,4385,4385,4385,4385,0
|
|
20240830,135400,1516013585,4385,4375,4385,4375,115
|
|
20240830,135300,1515510210,4375,4375,4375,4375,0
|
|
20240830,135200,1515510210,4375,4370,4375,4370,1534
|
|
20240830,135100,1508804130,4370,4385,4385,4370,9
|
|
20240830,135000,1508764720,4385,4385,4385,4385,0
|
|
20240830,134900,1508764720,4385,4385,4385,4385,100
|
|
20240830,134800,1508326220,4385,4385,4385,4385,0
|
|
20240830,134700,1508326220,4385,4370,4385,4370,75
|
|
20240830,134600,1507998095,4370,4375,4375,4370,30
|
|
20240830,134500,1507866980,4385,4370,4385,4365,901
|
|
20240830,134400,1503924070,4365,4370,4370,4365,122
|
|
20240830,134300,1503390955,4385,4385,4385,4385,50
|
|
20240830,134200,1503171705,4385,4385,4385,4385,259
|
|
20240830,134100,1502035990,4385,4385,4385,4385,347
|
|
20240830,134000,1500514395,4385,4380,4385,4370,663
|
|
20240830,133900,1497615940,4375,4375,4375,4375,0
|
|
20240830,133800,1497615940,4375,4375,4375,4375,50
|
|
20240830,133700,1497397190,4375,4375,4375,4375,3
|
|
20240830,133600,1497384065,4370,4370,4370,4370,0
|
|
20240830,133500,1497384065,4370,4370,4370,4370,0
|
|
20240830,133400,1497384065,4370,4375,4375,4370,5232
|
|
20240830,133300,1474514770,4375,4380,4380,4375,282
|
|
20240830,133200,1473280610,4380,4385,4385,4380,311
|
|
20240830,133100,1471918410,4385,4385,4385,4385,0
|
|
20240830,133000,1471918410,4385,4385,4385,4385,65
|
|
20240830,132900,1471633385,4390,4380,4390,4375,128
|
|
20240830,132800,1471072715,4400,4400,4400,4400,0
|
|
20240830,132700,1471072715,4400,4395,4400,4395,41
|
|
20240830,132600,1470892350,4400,4395,4400,4375,2886
|
|
20240830,132500,1458219325,4395,4395,4395,4395,0
|
|
20240830,132400,1458219325,4395,4395,4395,4395,1
|
|
20240830,132300,1458214930,4395,4395,4395,4395,4
|
|
20240830,132200,1458197350,4390,4390,4390,4390,0
|
|
20240830,132100,1458197350,4390,4390,4390,4390,1000
|
|
20240830,132000,1453807350,4390,4390,4390,4390,5
|
|
20240830,131900,1453785400,4390,4380,4390,4380,3
|
|
20240830,131800,1453772250,4385,4390,4390,4385,2
|
|
20240830,131700,1453763475,4375,4375,4375,4375,121
|
|
20240830,131600,1453234100,4380,4385,4385,4380,20
|
|
20240830,131500,1453146450,4390,4390,4390,4390,0
|
|
20240830,131400,1453146450,4390,4375,4390,4375,2
|
|
20240830,131300,1453137685,4380,4375,4380,4370,1624
|
|
20240830,131200,1446034670,4375,4385,4385,4375,10818
|
|
20240830,131100,1398640720,4385,4385,4385,4385,100
|
|
20240830,131000,1398202220,4390,4385,4390,4385,30
|
|
20240830,130900,1398070620,4385,4385,4385,4385,101
|
|
20240830,130800,1397627735,4385,4385,4385,4385,0
|
|
20240830,130700,1397627735,4385,4390,4390,4385,107
|
|
20240830,130600,1397158505,4390,4400,4400,4390,345
|
|
20240830,130500,1395643695,4390,4390,4390,4390,0
|
|
20240830,130400,1395643695,4390,4390,4390,4390,346
|
|
20240830,130300,1394124755,4390,4390,4390,4390,0
|
|
20240830,130200,1394124755,4390,4390,4390,4390,0
|
|
20240830,130100,1394124755,4390,4390,4390,4390,50
|
|
20240830,130000,1393905255,4390,4390,4390,4390,10
|
|
20240830,125900,1393861355,4390,4390,4390,4390,0
|
|
20240830,125800,1393861355,4390,4390,4390,4390,0
|
|
20240830,125700,1393861355,4390,4390,4390,4390,0
|
|
20240830,125600,1393861355,4390,4400,4400,4390,1311
|
|
20240830,125500,1388099550,4410,4410,4410,4410,0
|
|
20240830,125400,1388099550,4410,4410,4410,4410,83
|
|
20240830,125300,1387733520,4410,4410,4410,4410,0
|
|
20240830,125200,1387733520,4410,4410,4410,4410,1
|
|
20240830,125100,1387729110,4410,4410,4410,4410,0
|
|
20240830,125000,1387729110,4410,4410,4410,4410,0
|
|
20240830,124900,1387729110,4410,4410,4410,4410,0
|
|
20240830,124800,1387729110,4410,4410,4410,4410,0
|
|
20240830,124700,1387729110,4410,4410,4410,4410,0
|
|
20240830,124600,1387729110,4410,4405,4410,4405,269
|
|
20240830,124500,1386542840,4410,4410,4410,4410,10
|
|
20240830,124400,1386498740,4395,4395,4395,4395,100
|
|
20240830,124300,1386059240,4400,4395,4400,4395,17
|
|
20240830,124200,1385984465,4395,4390,4395,4385,377
|
|
20240830,124100,1384330450,4390,4390,4390,4390,50
|
|
20240830,124000,1384110950,4385,4385,4385,4385,795
|
|
20240830,123900,1380624875,4385,4385,4385,4385,134
|
|
20240830,123800,1380037285,4380,4380,4380,4380,0
|
|
20240830,123700,1380037285,4380,4380,4380,4380,0
|
|
20240830,123600,1380037285,4380,4390,4390,4380,915
|
|
20240830,123500,1376028280,4395,4385,4395,4385,1512
|
|
20240830,123400,1369390705,4385,4385,4385,4385,0
|
|
20240830,123300,1369390705,4385,4385,4385,4385,1830
|
|
20240830,123200,1361366155,4385,4385,4385,4385,1119
|
|
20240830,123100,1356459340,4385,4400,4400,4385,5278
|
|
20240830,123000,1333285165,4400,4400,4400,4400,0
|
|
20240830,122900,1333285165,4400,4400,4400,4400,44
|
|
20240830,122800,1333091565,4400,4400,4400,4400,0
|
|
20240830,122700,1333091565,4400,4400,4400,4400,0
|
|
20240830,122600,1333091565,4400,4400,4400,4400,252
|
|
20240830,122500,1331982765,4405,4405,4405,4405,10
|
|
20240830,122400,1331938715,4415,4415,4415,4415,0
|
|
20240830,122300,1331938715,4415,4415,4415,4415,656
|
|
20240830,122200,1329042475,4415,4415,4415,4415,1
|
|
20240830,122100,1329038060,4415,4415,4415,4415,11
|
|
20240830,122000,1328989495,4395,4395,4395,4390,4246
|
|
20240830,121900,1310337225,4395,4395,4395,4395,4734
|
|
20240830,121800,1289531295,4395,4395,4395,4395,0
|
|
20240830,121700,1289531295,4395,4415,4415,4395,24502
|
|
20240830,121600,1181608810,4415,4415,4415,4415,800
|
|
20240830,121500,1178076810,4415,4415,4415,4415,0
|
|
20240830,121400,1178076810,4415,4415,4415,4415,0
|
|
20240830,121300,1178076810,4415,4415,4415,4415,10
|
|
20240830,121200,1178032660,4415,4415,4415,4415,20
|
|
20240830,121100,1177944360,4415,4415,4415,4415,30
|
|
20240830,121000,1177811910,4420,4420,4420,4420,1
|
|
20240830,120900,1177807490,4420,4420,4420,4420,1
|
|
20240830,120800,1177803070,4410,4410,4410,4410,99
|
|
20240830,120700,1177366480,4415,4420,4420,4415,387
|
|
20240830,120600,1175657820,4420,4415,4420,4415,136
|
|
20240830,120500,1175057205,4420,4415,4420,4415,118
|
|
20240830,120400,1174536145,4415,4415,4415,4415,27
|
|
20240830,120300,1174416940,4415,4415,4415,4415,582
|
|
20240830,120200,1171847410,4415,4415,4415,4415,750
|
|
20240830,120100,1168536160,4415,4420,4420,4415,266
|
|
20240830,120000,1167361270,4435,4435,4435,4435,0
|
|
20240830,115900,1167361270,4435,4435,4435,4435,0
|
|
20240830,115800,1167361270,4435,4420,4435,4415,101
|
|
20240830,115700,1166915280,4420,4420,4420,4420,0
|
|
20240830,115600,1166915280,4420,4420,4420,4420,0
|
|
20240830,115500,1166915280,4420,4420,4420,4420,17
|
|
20240830,115400,1166840140,4420,4420,4420,4420,0
|
|
20240830,115300,1166840140,4420,4420,4420,4420,69
|
|
20240830,115200,1166535160,4420,4420,4420,4420,0
|
|
20240830,115100,1166535160,4420,4425,4425,4420,211
|
|
20240830,115000,1165602390,4435,4435,4435,4435,19
|
|
20240830,114900,1165518125,4435,4435,4435,4435,0
|
|
20240830,114800,1165518125,4435,4435,4435,4435,3
|
|
20240830,114700,1165504820,4435,4425,4435,4425,14
|
|
20240830,114600,1165442860,4430,4435,4435,4430,6
|
|
20240830,114500,1165416270,4430,4430,4430,4430,22
|
|
20240830,114400,1165318810,4430,4430,4430,4430,100
|
|
20240830,114300,1164875810,4430,4425,4430,4425,162
|
|
20240830,114200,1164158200,4430,4425,4430,4425,41
|
|
20240830,114100,1163976625,4425,4425,4425,4425,0
|
|
20240830,114000,1163976625,4425,4425,4425,4425,0
|
|
20240830,113900,1163976625,4425,4425,4425,4425,0
|
|
20240830,113800,1163976625,4425,4425,4425,4425,5
|
|
20240830,113700,1163954500,4430,4430,4430,4430,0
|
|
20240830,113600,1163954500,4430,4430,4430,4430,1
|
|
20240830,113500,1163950070,4430,4420,4430,4420,74
|
|
20240830,113400,1163622310,4430,4430,4430,4430,0
|
|
20240830,113300,1163622310,4430,4430,4430,4430,50
|
|
20240830,113200,1163400810,4415,4415,4415,4415,221
|
|
20240830,113100,1162425095,4415,4415,4415,4415,0
|
|
20240830,113000,1162425095,4415,4425,4425,4415,3873
|
|
20240830,112900,1145322300,4415,4415,4415,4415,0
|
|
20240830,112800,1145322300,4415,4420,4420,4415,1413
|
|
20240830,112700,1139083080,4425,4425,4425,4425,6
|
|
20240830,112600,1139056530,4430,4430,4430,4430,1
|
|
20240830,112500,1139052100,4415,4415,4415,4415,0
|
|
20240830,112400,1139052100,4415,4415,4415,4415,100
|
|
20240830,112300,1138610600,4420,4420,4420,4420,0
|
|
20240830,112200,1138610600,4420,4430,4430,4420,1281
|
|
20240830,112100,1132941770,4430,4430,4430,4430,41
|
|
20240830,112000,1132760140,4435,4435,4435,4435,31
|
|
20240830,111900,1132622655,4430,4430,4430,4430,0
|
|
20240830,111800,1132622655,4430,4420,4430,4420,1221
|
|
20240830,111700,1127215810,4420,4420,4420,4420,20
|
|
20240830,111600,1127127410,4420,4420,4420,4420,20
|
|
20240830,111500,1127039010,4420,4420,4420,4420,452
|
|
20240830,111400,1125041170,4420,4420,4420,4420,300
|
|
20240830,111300,1123715170,4425,4420,4425,4420,27
|
|
20240830,111200,1123595820,4420,4420,4420,4420,175
|
|
20240830,111100,1122822320,4425,4425,4425,4425,90
|
|
20240830,111000,1122424070,4430,4430,4430,4430,0
|
|
20240830,110900,1122424070,4430,4430,4430,4430,1
|
|
20240830,110800,1122419640,4430,4420,4430,4420,1646
|
|
20240830,110700,1115130845,4420,4420,4420,4420,686
|
|
20240830,110600,1112098725,4415,4415,4415,4410,1087
|
|
20240830,110500,1107301055,4415,4415,4415,4415,216
|
|
20240830,110400,1106347415,4410,4420,4420,4410,141
|
|
20240830,110300,1105724205,4420,4420,4420,4420,91
|
|
20240830,110200,1105321985,4420,4410,4420,4410,2010
|
|
20240830,110100,1096457785,4410,4420,4420,4410,2953
|
|
20240830,110000,1083430220,4425,4425,4425,4425,5
|
|
20240830,105900,1083408095,4425,4425,4425,4425,0
|
|
20240830,105800,1083408095,4425,4410,4425,4410,225
|
|
20240830,105700,1082412485,4425,4415,4425,4410,506
|
|
20240830,105600,1080178530,4415,4415,4415,4415,0
|
|
20240830,105500,1080178530,4415,4415,4415,4415,222
|
|
20240830,105400,1079198400,4415,4415,4415,4415,1021
|
|
20240830,105300,1074690685,4415,4415,4415,4410,846
|
|
20240830,105200,1070957310,4415,4415,4415,4415,136
|
|
20240830,105100,1070356870,4415,4415,4415,4415,0
|
|
20240830,105000,1070356870,4415,4430,4430,4415,194
|
|
20240830,104900,1069498860,4415,4410,4415,4410,400
|
|
20240830,104800,1067734360,4410,4410,4410,4410,100
|
|
20240830,104700,1067293360,4410,4415,4415,4410,400
|
|
20240830,104600,1065527950,4410,4410,4410,4410,0
|
|
20240830,104500,1065527950,4410,4410,4410,4410,6096
|
|
20240830,104400,1038644590,4400,4410,4410,4400,2103
|
|
20240830,104300,1029385890,4425,4425,4425,4425,3
|
|
20240830,104200,1029372615,4425,4410,4430,4410,418
|
|
20240830,104100,1027527425,4410,4425,4425,4405,730
|
|
20240830,104000,1024307625,4400,4400,4405,4400,501
|
|
20240830,103900,1022102225,4400,4385,4400,4380,5092
|
|
20240830,103800,999744540,4385,4455,4455,4385,17160
|
|
20240830,103700,924003160,4445,4440,4445,4435,279
|
|
20240830,103600,922765085,4435,4435,4435,4435,0
|
|
20240830,103500,922765085,4435,4440,4440,4430,867
|
|
20240830,103400,918919570,4440,4440,4440,4435,2235
|
|
20240830,103300,909003145,4435,4465,4465,4435,526
|
|
20240830,103200,906669005,4440,4465,4465,4440,662
|
|
20240830,103100,903723970,4465,4465,4465,4465,600
|
|
20240830,103000,901044970,4465,4430,4465,4430,2472
|
|
20240830,102900,890042360,4440,4440,4440,4440,17
|
|
20240830,102800,889966880,4435,4450,4450,4435,1417
|
|
20240830,102700,883667770,4465,4465,4465,4465,319
|
|
20240830,102600,882243435,4450,4445,4450,4445,230
|
|
20240830,102500,881220305,4445,4435,4445,4435,358
|
|
20240830,102400,879630065,4445,4465,4465,4435,1642
|
|
20240830,102300,872330635,4460,4460,4465,4460,763
|
|
20240830,102200,868925725,4455,4435,4465,4435,517
|
|
20240830,102100,866622720,4435,4460,4505,4435,1520
|
|
20240830,102000,859865185,4475,4455,4475,4455,11
|
|
20240830,101900,859816000,4475,4475,4475,4475,54
|
|
20240830,101800,859574350,4475,4425,4475,4425,2274
|
|
20240830,101700,849473425,4425,4430,4440,4425,3426
|
|
20240830,101600,834309705,4430,4470,4470,4425,10580
|
|
20240830,101500,787404830,4440,4485,4505,4440,9584
|
|
20240830,101400,744749530,4505,4485,4505,4485,146
|
|
20240830,101300,744094700,4485,4480,4485,4480,716
|
|
20240830,101200,740886160,4500,4485,4500,4475,1715
|
|
20240830,101100,733207200,4485,4495,4495,4485,1541
|
|
20240830,101000,726287335,4495,4505,4505,4495,573
|
|
20240830,100900,723710265,4505,4505,4520,4505,6986
|
|
20240830,100800,692187515,4490,4550,4550,4490,734
|
|
20240830,100700,688865945,4535,4485,4585,4485,3643
|
|
20240830,100600,672419895,4485,4480,4495,4480,1497
|
|
20240830,100500,665703820,4460,4490,4495,4450,5411
|
|
20240830,100400,641568755,4460,4655,4660,4415,19820
|
|
20240830,100300,552498680,4615,4600,4675,4590,1972
|
|
20240830,100200,543417410,4575,4705,4705,4570,10479
|
|
20240830,100100,494864005,4705,4740,4740,4625,1955
|
|
20240830,100000,485700660,4755,4640,4800,4600,17616
|
|
20240830,095900,402631785,4660,4675,4675,4660,628
|
|
20240830,095800,399699895,4680,4715,4715,4680,1303
|
|
20240830,095700,393593480,4700,4710,4710,4700,656
|
|
20240830,095600,390506880,4710,4715,4715,4710,350
|
|
20240830,095500,388856635,4715,4715,4715,4715,601
|
|
20240830,095400,386022920,4710,4710,4710,4710,312
|
|
20240830,095300,384553400,4710,4715,4730,4700,2839
|
|
20240830,095200,371181620,4715,4715,4715,4715,0
|
|
20240830,095100,371181620,4715,4740,4740,4715,3113
|
|
20240830,095000,356487505,4740,4710,4740,4710,1783
|
|
20240830,094900,348045335,4735,4730,4735,4710,1863
|
|
20240830,094800,339227710,4735,4725,4740,4705,1432
|
|
20240830,094700,332464605,4725,4720,4730,4710,2054
|
|
20240830,094600,322767720,4720,4720,4720,4705,661
|
|
20240830,094500,319647815,4720,4715,4720,4695,434
|
|
20240830,094400,317603170,4700,4675,4720,4675,8396
|
|
20240830,094300,278171215,4670,4670,4670,4670,1580
|
|
20240830,094200,270792615,4675,4640,4675,4640,1327
|
|
20240830,094100,264608730,4640,4635,4645,4635,832
|
|
20240830,094000,260748370,4640,4640,4640,4640,234
|
|
20240830,093900,259662610,4645,4615,4645,4615,51
|
|
20240830,093800,259427035,4645,4630,4645,4610,2359
|
|
20240830,093700,248533775,4630,4670,4670,4630,4291
|
|
20240830,093600,228599520,4675,4670,4675,4670,218
|
|
20240830,093500,227580730,4670,4670,4670,4655,689
|
|
20240830,093400,224367480,4655,4650,4670,4650,333
|
|
20240830,093300,222815700,4655,4675,4675,4655,122
|
|
20240830,093200,222247755,4650,4675,4675,4650,201
|
|
20240830,093100,221313080,4650,4650,4650,4650,105
|
|
20240830,093000,220824830,4650,4660,4660,4650,733
|
|
20240830,092900,217413210,4675,4675,4675,4675,0
|
|
20240830,092800,217413210,4675,4660,4675,4660,122
|
|
20240830,092700,216844660,4675,4670,4675,4670,738
|
|
20240830,092600,213395010,4675,4650,4680,4650,822
|
|
20240830,092500,209551350,4675,4670,4675,4670,1727
|
|
20240830,092400,201486155,4670,4640,4675,4640,3
|
|
20240830,092300,201472170,4675,4675,4675,4670,709
|
|
20240830,092200,198160095,4670,4670,4670,4665,717
|
|
20240830,092100,194812855,4670,4665,4670,4665,512
|
|
20240830,092000,192424310,4660,4650,4660,4650,600
|
|
20240830,091900,189628800,4660,4655,4665,4655,2172
|
|
20240830,091800,179502275,4660,4630,4660,4630,184
|
|
20240830,091700,178649275,4640,4625,4640,4625,2582
|
|
20240830,091600,166693365,4625,4610,4625,4610,1376
|
|
20240830,091500,160346895,4615,4610,4615,4610,596
|
|
20240830,091400,157598215,4610,4605,4610,4605,3
|
|
20240830,091300,157584395,4610,4590,4620,4575,6716
|
|
20240830,091200,126622610,4585,4590,4590,4585,91
|
|
20240830,091100,126205120,4605,4605,4605,4605,0
|
|
20240830,091000,126205120,4605,4605,4605,4580,17
|
|
20240830,090900,126127075,4605,4605,4605,4580,216
|
|
20240830,090800,125133400,4605,4625,4625,4580,2375
|
|
20240830,090700,114235755,4630,4630,4630,4630,0
|
|
20240830,090600,114235755,4630,4620,4635,4580,1638
|
|
20240830,090500,106688905,4670,4680,4680,4610,4696
|
|
20240830,090400,84878095,4645,4590,4645,4575,3217
|
|
20240830,090300,70054825,4570,4590,4590,4555,2878
|
|
20240830,090200,56909375,4590,4590,4590,4570,778
|
|
20240830,090100,53348985,4590,4600,4610,4565,4870
|
|
20240830,090000,31008310,4610,4675,4680,4600,6559
|