574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,183100,1515477240,5710,5710,5710,5710,1943
|
|
20240913,183000,1515477240,5710,5710,5710,5710,0
|
|
20240913,182900,1515477240,5710,5710,5710,5710,0
|
|
20240913,182800,1515477240,5710,5710,5710,5710,0
|
|
20240913,182700,1515477240,5710,5710,5710,5710,0
|
|
20240913,182600,1515477240,5710,5710,5710,5710,0
|
|
20240913,182500,1515477240,5710,5710,5710,5710,0
|
|
20240913,182400,1515477240,5710,5710,5710,5710,0
|
|
20240913,182300,1515477240,5710,5710,5710,5710,0
|
|
20240913,182200,1515477240,5710,5710,5710,5710,0
|
|
20240913,182100,1515477240,5710,5710,5710,5710,0
|
|
20240913,182000,1515477240,5710,5710,5710,5710,0
|
|
20240913,181900,1515477240,5710,5710,5710,5710,0
|
|
20240913,181800,1515477240,5710,5710,5710,5710,0
|
|
20240913,181700,1515477240,5710,5710,5710,5710,0
|
|
20240913,181600,1515477240,5710,5710,5710,5710,0
|
|
20240913,181500,1515477240,5710,5710,5710,5710,0
|
|
20240913,181400,1515477240,5710,5710,5710,5710,0
|
|
20240913,181300,1515477240,5710,5710,5710,5710,0
|
|
20240913,181200,1515477240,5710,5710,5710,5710,0
|
|
20240913,181100,1515477240,5710,5710,5710,5710,0
|
|
20240913,181000,1515477240,5710,5710,5710,5710,0
|
|
20240913,180900,1515477240,5710,5710,5710,5710,0
|
|
20240913,180800,1515477240,5710,5710,5710,5710,0
|
|
20240913,180700,1515477240,5710,5710,5710,5710,0
|
|
20240913,180600,1515477240,5710,5710,5710,5710,0
|
|
20240913,180500,1515477240,5710,5710,5710,5710,0
|
|
20240913,180400,1515477240,5710,5710,5710,5710,0
|
|
20240913,180300,1515477240,5710,5710,5710,5710,0
|
|
20240913,180200,1515477240,5710,5710,5710,5710,0
|
|
20240913,180100,1515477240,5710,5710,5710,5710,1943
|
|
20240913,180000,1515477240,5710,5710,5710,5710,0
|
|
20240913,175900,1515477240,5710,5710,5710,5710,0
|
|
20240913,175800,1515477240,5710,5710,5710,5710,0
|
|
20240913,175700,1515477240,5710,5710,5710,5710,0
|
|
20240913,175600,1515477240,5710,5710,5710,5710,0
|
|
20240913,175500,1515477240,5710,5710,5710,5710,0
|
|
20240913,175400,1515477240,5710,5710,5710,5710,0
|
|
20240913,175300,1515477240,5710,5710,5710,5710,0
|
|
20240913,175200,1515477240,5710,5710,5710,5710,0
|
|
20240913,175100,1515477240,5710,5710,5710,5710,0
|
|
20240913,175000,1515477240,5710,5710,5710,5710,0
|
|
20240913,174900,1515477240,5710,5710,5710,5710,0
|
|
20240913,174800,1515477240,5710,5710,5710,5710,0
|
|
20240913,174700,1515477240,5710,5710,5710,5710,0
|
|
20240913,174600,1515477240,5710,5710,5710,5710,0
|
|
20240913,174500,1515477240,5710,5710,5710,5710,0
|
|
20240913,174400,1515477240,5710,5710,5710,5710,0
|
|
20240913,174300,1515477240,5710,5710,5710,5710,0
|
|
20240913,174200,1515477240,5710,5710,5710,5710,0
|
|
20240913,174100,1515477240,5710,5710,5710,5710,0
|
|
20240913,174000,1515477240,5710,5710,5710,5710,0
|
|
20240913,173900,1515477240,5710,5710,5710,5710,0
|
|
20240913,173800,1515477240,5710,5710,5710,5710,0
|
|
20240913,173700,1515477240,5710,5710,5710,5710,0
|
|
20240913,173600,1515477240,5710,5710,5710,5710,0
|
|
20240913,173500,1515477240,5710,5710,5710,5710,0
|
|
20240913,173400,1515477240,5710,5710,5710,5710,0
|
|
20240913,173300,1515477240,5710,5710,5710,5710,0
|
|
20240913,173200,1515477240,5710,5710,5710,5710,0
|
|
20240913,173100,1515477240,5710,5710,5710,5710,1943
|
|
20240913,173000,1515477240,5710,5710,5710,5710,0
|
|
20240913,172900,1515477240,5710,5710,5710,5710,0
|
|
20240913,172800,1515477240,5710,5710,5710,5710,0
|
|
20240913,172700,1515477240,5710,5710,5710,5710,0
|
|
20240913,172600,1515477240,5710,5710,5710,5710,0
|
|
20240913,172500,1515477240,5710,5710,5710,5710,0
|
|
20240913,172400,1515477240,5710,5710,5710,5710,0
|
|
20240913,172300,1515477240,5710,5710,5710,5710,0
|
|
20240913,172200,1515477240,5710,5710,5710,5710,0
|
|
20240913,172100,1515477240,5710,5710,5710,5710,0
|
|
20240913,172000,1515477240,5710,5710,5710,5710,0
|
|
20240913,171900,1515477240,5710,5710,5710,5710,0
|
|
20240913,171800,1515477240,5710,5710,5710,5710,0
|
|
20240913,171700,1515477240,5710,5710,5710,5710,0
|
|
20240913,171600,1515477240,5710,5710,5710,5710,0
|
|
20240913,171500,1515477240,5710,5710,5710,5710,0
|
|
20240913,171400,1515477240,5710,5710,5710,5710,0
|
|
20240913,171300,1515477240,5710,5710,5710,5710,0
|
|
20240913,171200,1515477240,5710,5710,5710,5710,0
|
|
20240913,171100,1515477240,5710,5710,5710,5710,0
|
|
20240913,171000,1515477240,5710,5710,5710,5710,0
|
|
20240913,170900,1515477240,5710,5710,5710,5710,0
|
|
20240913,170800,1515477240,5710,5710,5710,5710,0
|
|
20240913,170700,1515477240,5710,5710,5710,5710,0
|
|
20240913,170600,1515477240,5710,5710,5710,5710,0
|
|
20240913,170500,1515477240,5710,5710,5710,5710,0
|
|
20240913,170400,1515477240,5710,5710,5710,5710,0
|
|
20240913,170300,1515477240,5710,5710,5710,5710,0
|
|
20240913,170200,1515477240,5710,5710,5710,5710,0
|
|
20240913,170100,1515477240,5710,5710,5710,5710,1943
|
|
20240913,170000,1515477240,5710,5710,5710,5710,0
|
|
20240913,165900,1515477240,5710,5710,5710,5710,0
|
|
20240913,165800,1515477240,5710,5710,5710,5710,0
|
|
20240913,165700,1515477240,5710,5710,5710,5710,0
|
|
20240913,165600,1515477240,5710,5710,5710,5710,0
|
|
20240913,165500,1515477240,5710,5710,5710,5710,0
|
|
20240913,165400,1515477240,5710,5710,5710,5710,0
|
|
20240913,165300,1515477240,5710,5710,5710,5710,0
|
|
20240913,165200,1515477240,5710,5710,5710,5710,0
|
|
20240913,165100,1515477240,5710,5710,5710,5710,0
|
|
20240913,165000,1515477240,5710,5710,5710,5710,0
|
|
20240913,164900,1515477240,5710,5710,5710,5710,0
|
|
20240913,164800,1515477240,5710,5710,5710,5710,0
|
|
20240913,164700,1515477240,5710,5710,5710,5710,0
|
|
20240913,164600,1515477240,5710,5710,5710,5710,0
|
|
20240913,164500,1515477240,5710,5710,5710,5710,0
|
|
20240913,164400,1515477240,5710,5710,5710,5710,0
|
|
20240913,164300,1515477240,5710,5710,5710,5710,0
|
|
20240913,164200,1515477240,5710,5710,5710,5710,0
|
|
20240913,164100,1515477240,5710,5710,5710,5710,0
|
|
20240913,164000,1515477240,5710,5710,5710,5710,0
|
|
20240913,163900,1515477240,5710,5710,5710,5710,0
|
|
20240913,163800,1515477240,5710,5710,5710,5710,0
|
|
20240913,163700,1515477240,5710,5710,5710,5710,0
|
|
20240913,163600,1515477240,5710,5710,5710,5710,0
|
|
20240913,163500,1515477240,5710,5710,5710,5710,0
|
|
20240913,163400,1515477240,5710,5710,5710,5710,0
|
|
20240913,163300,1515477240,5710,5710,5710,5710,0
|
|
20240913,163200,1515477240,5710,5710,5710,5710,0
|
|
20240913,163100,1515477240,5710,5710,5710,5710,1943
|
|
20240913,163000,1515477240,5710,5710,5710,5710,0
|
|
20240913,162900,1515477240,5710,5710,5710,5710,0
|
|
20240913,162800,1515477240,5710,5710,5710,5710,0
|
|
20240913,162700,1515477240,5710,5710,5710,5710,0
|
|
20240913,162600,1515477240,5710,5710,5710,5710,0
|
|
20240913,162500,1515477240,5710,5710,5710,5710,0
|
|
20240913,162400,1515477240,5710,5710,5710,5710,0
|
|
20240913,162300,1515477240,5710,5710,5710,5710,0
|
|
20240913,162200,1515477240,5710,5710,5710,5710,0
|
|
20240913,162100,1515477240,5710,5710,5710,5710,0
|
|
20240913,162000,1515477240,5710,5710,5710,5710,0
|
|
20240913,161900,1515477240,5710,5710,5710,5710,0
|
|
20240913,161800,1515477240,5710,5710,5710,5710,0
|
|
20240913,161700,1515477240,5710,5710,5710,5710,0
|
|
20240913,161600,1515477240,5710,5710,5710,5710,0
|
|
20240913,161500,1515477240,5710,5710,5710,5710,0
|
|
20240913,161400,1515477240,5710,5710,5710,5710,0
|
|
20240913,161300,1515477240,5710,5710,5710,5710,0
|
|
20240913,161200,1515477240,5710,5710,5710,5710,0
|
|
20240913,161100,1515477240,5710,5710,5710,5710,0
|
|
20240913,161000,1515477240,5710,5710,5710,5710,0
|
|
20240913,160900,1515477240,5710,5710,5710,5710,0
|
|
20240913,160800,1515477240,5710,5710,5710,5710,0
|
|
20240913,160700,1515477240,5710,5710,5710,5710,0
|
|
20240913,160600,1515477240,5710,5710,5710,5710,0
|
|
20240913,160500,1515477240,5710,5710,5710,5710,0
|
|
20240913,160400,1515477240,5710,5710,5710,5710,0
|
|
20240913,160300,1515477240,5710,5710,5710,5710,0
|
|
20240913,160200,1515477240,5710,5710,5710,5710,0
|
|
20240913,160100,1515477240,5710,5710,5710,5710,1943
|
|
20240913,160000,1515477240,5710,5710,5710,5710,0
|
|
20240913,155900,1515477240,5710,5710,5710,5710,0
|
|
20240913,155800,1515477240,5710,5710,5710,5710,0
|
|
20240913,155700,1515477240,5710,5710,5710,5710,0
|
|
20240913,155600,1515477240,5710,5710,5710,5710,0
|
|
20240913,155500,1515477240,5710,5710,5710,5710,0
|
|
20240913,155400,1515477240,5710,5710,5710,5710,0
|
|
20240913,155300,1515477240,5710,5710,5710,5710,0
|
|
20240913,155200,1515477240,5710,5710,5710,5710,0
|
|
20240913,155100,1515477240,5710,5710,5710,5710,0
|
|
20240913,155000,1515477240,5710,5710,5710,5710,0
|
|
20240913,154900,1515477240,5710,5710,5710,5710,0
|
|
20240913,154800,1515477240,5710,5710,5710,5710,0
|
|
20240913,154700,1515477240,5710,5710,5710,5710,0
|
|
20240913,154600,1515477240,5710,5710,5710,5710,0
|
|
20240913,154500,1515477240,5710,5710,5710,5710,0
|
|
20240913,154400,1515477240,5710,5710,5710,5710,0
|
|
20240913,154300,1515477240,5710,5710,5710,5710,0
|
|
20240913,154200,1515477240,5710,5710,5710,5710,0
|
|
20240913,154100,1515477240,5710,5710,5710,5710,0
|
|
20240913,154000,1515477240,5710,5710,5710,5710,0
|
|
20240913,153900,1515477240,5710,5710,5710,5710,0
|
|
20240913,153800,1515477240,5710,5710,5710,5710,0
|
|
20240913,153700,1515477240,5710,5710,5710,5710,0
|
|
20240913,153600,1515477240,5710,5710,5710,5710,0
|
|
20240913,153500,1515477240,5710,5710,5710,5710,0
|
|
20240913,153400,1515477240,5710,5710,5710,5710,0
|
|
20240913,153300,1515477240,5710,5710,5710,5710,0
|
|
20240913,153200,1515477240,5710,5710,5710,5710,0
|
|
20240913,153100,1515477240,5710,5710,5710,5710,1943
|
|
20240913,153000,1515477240,5710,5710,5710,5710,1943
|
|
20240913,152900,1504382710,5650,5650,5650,5650,0
|
|
20240913,152800,1504382710,5650,5650,5650,5650,0
|
|
20240913,152700,1504382710,5650,5650,5650,5650,0
|
|
20240913,152600,1504382710,5650,5650,5650,5650,0
|
|
20240913,152500,1504382710,5650,5650,5650,5650,0
|
|
20240913,152400,1504382710,5650,5650,5650,5650,0
|
|
20240913,152300,1504382710,5650,5650,5650,5650,0
|
|
20240913,152200,1504382710,5650,5650,5650,5650,0
|
|
20240913,152100,1504382710,5650,5650,5650,5650,0
|
|
20240913,152000,1504382710,5650,5650,5650,5650,0
|
|
20240913,151900,1504382710,5650,5690,5690,5650,118
|
|
20240913,151800,1503714730,5690,5690,5690,5690,17
|
|
20240913,151700,1503618000,5690,5650,5690,5640,385
|
|
20240913,151600,1501442440,5650,5660,5660,5650,683
|
|
20240913,151500,1497578780,5670,5670,5670,5660,52
|
|
20240913,151400,1497284360,5670,5670,5670,5670,5
|
|
20240913,151300,1497256010,5730,5670,5730,5670,51
|
|
20240913,151200,1496966780,5670,5680,5680,5670,8
|
|
20240913,151100,1496921410,5670,5670,5670,5670,6
|
|
20240913,151000,1496887390,5670,5660,5670,5660,2216
|
|
20240913,150900,1484323640,5670,5670,5670,5670,781
|
|
20240913,150800,1479895370,5680,5690,5690,5670,1272
|
|
20240913,150700,1472671480,5680,5690,5690,5680,306
|
|
20240913,150600,1470931470,5690,5690,5690,5690,0
|
|
20240913,150500,1470931470,5690,5720,5720,5690,9
|
|
20240913,150400,1470880140,5690,5690,5690,5690,531
|
|
20240913,150300,1467858750,5690,5690,5690,5690,8
|
|
20240913,150200,1467813230,5720,5700,5720,5700,263
|
|
20240913,150100,1466309750,5690,5690,5690,5690,170
|
|
20240913,150000,1465342450,5690,5690,5690,5690,27
|
|
20240913,145900,1465188820,5690,5690,5690,5690,4
|
|
20240913,145800,1465166060,5690,5690,5690,5690,22
|
|
20240913,145700,1465040880,5690,5690,5690,5690,163
|
|
20240913,145600,1464113410,5680,5680,5680,5680,22
|
|
20240913,145500,1463988450,5680,5680,5680,5680,177
|
|
20240913,145400,1462983090,5680,5680,5680,5680,20
|
|
20240913,145300,1462869490,5690,5680,5690,5680,23
|
|
20240913,145200,1462738810,5690,5680,5690,5680,126
|
|
20240913,145100,1462021930,5680,5690,5690,5680,16
|
|
20240913,145000,1461931030,5680,5680,5690,5680,18
|
|
20240913,144900,1461828780,5680,5680,5680,5680,532
|
|
20240913,144800,1458807020,5680,5680,5680,5680,14
|
|
20240913,144700,1458727500,5680,5680,5680,5680,7
|
|
20240913,144600,1458687740,5680,5680,5680,5680,19
|
|
20240913,144500,1458579820,5680,5690,5690,5680,888
|
|
20240913,144400,1453527120,5720,5720,5720,5720,8
|
|
20240913,144300,1453481360,5690,5690,5690,5690,558
|
|
20240913,144200,1450306340,5690,5690,5690,5690,6
|
|
20240913,144100,1450272200,5690,5690,5690,5690,20
|
|
20240913,144000,1450158400,5690,5690,5690,5690,6
|
|
20240913,143900,1450124260,5690,5690,5690,5690,7
|
|
20240913,143800,1450084430,5690,5690,5690,5690,6
|
|
20240913,143700,1450050290,5700,5700,5700,5690,397
|
|
20240913,143600,1447788040,5700,5700,5700,5700,6
|
|
20240913,143500,1447753840,5700,5700,5700,5700,7
|
|
20240913,143400,1447713940,5700,5700,5700,5700,20
|
|
20240913,143300,1447599940,5700,5700,5700,5700,288
|
|
20240913,143200,1445958340,5690,5690,5690,5690,6
|
|
20240913,143100,1445924200,5690,5700,5700,5690,355
|
|
20240913,143000,1443901150,5700,5700,5700,5700,294
|
|
20240913,142900,1442225350,5700,5720,5750,5700,872
|
|
20240913,142800,1437218770,5700,5700,5700,5700,9
|
|
20240913,142700,1437167470,5690,5690,5690,5690,20
|
|
20240913,142600,1437053670,5690,5690,5690,5690,0
|
|
20240913,142500,1437053670,5690,5690,5690,5690,6
|
|
20240913,142400,1437019530,5690,5690,5700,5690,666
|
|
20240913,142300,1433229490,5690,5690,5690,5690,28
|
|
20240913,142200,1433070170,5730,5690,5730,5690,301
|
|
20240913,142100,1431357440,5690,5690,5690,5690,7
|
|
20240913,142000,1431317610,5700,5710,5710,5700,241
|
|
20240913,141900,1429943550,5710,5710,5710,5710,5
|
|
20240913,141800,1429915000,5700,5700,5700,5700,239
|
|
20240913,141700,1428552700,5700,5700,5700,5700,444
|
|
20240913,141600,1426021900,5710,5710,5710,5710,215
|
|
20240913,141500,1424794250,5710,5710,5710,5710,0
|
|
20240913,141400,1424794250,5710,5710,5710,5710,6
|
|
20240913,141300,1424759990,5710,5710,5710,5710,29
|
|
20240913,141200,1424594400,5710,5710,5710,5710,1
|
|
20240913,141100,1424588690,5710,5710,5710,5710,40
|
|
20240913,141000,1424360290,5710,5710,5710,5710,5
|
|
20240913,140900,1424331740,5710,5710,5710,5710,22
|
|
20240913,140800,1424206120,5730,5710,5730,5710,51
|
|
20240913,140700,1423913910,5710,5710,5710,5710,371
|
|
20240913,140600,1421795500,5710,5720,5720,5710,107
|
|
20240913,140500,1421184380,5720,5720,5720,5720,26
|
|
20240913,140400,1421035660,5760,5760,5760,5760,283
|
|
20240913,140300,1419405580,5770,5730,5770,5710,670
|
|
20240913,140200,1415548960,5710,5700,5710,5700,120
|
|
20240913,140100,1414863810,5700,5700,5700,5700,0
|
|
20240913,140000,1414863810,5700,5700,5700,5700,10
|
|
20240913,135900,1414806810,5710,5720,5720,5710,21
|
|
20240913,135800,1414686750,5720,5730,5730,5720,1869
|
|
20240913,135700,1403977390,5720,5720,5720,5720,0
|
|
20240913,135600,1403977390,5720,5730,5770,5720,160
|
|
20240913,135500,1403055290,5720,5740,5740,5720,21
|
|
20240913,135400,1402935090,5730,5730,5730,5730,5
|
|
20240913,135300,1402906440,5730,5760,5760,5730,32
|
|
20240913,135200,1402722180,5760,5760,5760,5720,370
|
|
20240913,135100,1400591820,5760,5710,5760,5710,847
|
|
20240913,135000,1395726840,5710,5710,5710,5710,0
|
|
20240913,134900,1395726840,5710,5710,5710,5710,39
|
|
20240913,134800,1395504150,5700,5720,5720,5700,136
|
|
20240913,134700,1394726530,5710,5700,5710,5700,1697
|
|
20240913,134600,1385037620,5700,5690,5700,5690,124
|
|
20240913,134500,1384331180,5670,5670,5670,5670,54
|
|
20240913,134400,1384025000,5680,5680,5680,5680,6
|
|
20240913,134300,1383990920,5670,5670,5670,5670,0
|
|
20240913,134200,1383990920,5670,5690,5690,5670,316
|
|
20240913,134100,1382196130,5690,5690,5690,5690,22
|
|
20240913,134000,1382070950,5690,5710,5730,5690,127
|
|
20240913,133900,1381345980,5690,5690,5690,5690,0
|
|
20240913,133800,1381345980,5690,5690,5690,5690,21
|
|
20240913,133700,1381226490,5690,5690,5690,5690,41
|
|
20240913,133600,1380993200,5690,5690,5690,5690,250
|
|
20240913,133500,1379570700,5700,5710,5710,5700,1091
|
|
20240913,133400,1373343910,5700,5750,5790,5690,3378
|
|
20240913,133300,1353883460,5750,5710,5750,5680,2219
|
|
20240913,133200,1341200740,5710,5710,5710,5710,216
|
|
20240913,133100,1339967380,5700,5680,5700,5670,682
|
|
20240913,133000,1336092510,5680,5670,5680,5670,6
|
|
20240913,132900,1336058480,5700,5670,5700,5670,8
|
|
20240913,132800,1336013090,5690,5670,5690,5670,59
|
|
20240913,132700,1335677400,5670,5700,5700,5670,4173
|
|
20240913,132600,1311932030,5700,5710,5710,5700,221
|
|
20240913,132500,1310672190,5710,5710,5710,5710,2
|
|
20240913,132400,1310660770,5710,5700,5710,5700,21
|
|
20240913,132300,1310541010,5700,5720,5720,5700,2267
|
|
20240913,132200,1297592650,5720,5740,5740,5720,255
|
|
20240913,132100,1296133380,5780,5780,5780,5780,100
|
|
20240913,132000,1295555380,5740,5760,5770,5730,532
|
|
20240913,131900,1292486570,5720,5730,5730,5720,53
|
|
20240913,131800,1292182940,5730,5730,5740,5730,116
|
|
20240913,131700,1291517900,5740,5720,5740,5720,55
|
|
20240913,131600,1291202500,5720,5720,5720,5720,7
|
|
20240913,131500,1291162460,5710,5710,5710,5710,5
|
|
20240913,131400,1291133910,5710,5720,5720,5710,611
|
|
20240913,131300,1287645090,5710,5720,5720,5710,22
|
|
20240913,131200,1287519400,5710,5710,5710,5710,7
|
|
20240913,131100,1287479430,5740,5740,5740,5720,8
|
|
20240913,131000,1287433630,5710,5720,5720,5710,903
|
|
20240913,130900,1282268980,5720,5730,5730,5720,608
|
|
20240913,130800,1278786140,5730,5740,5740,5730,461
|
|
20240913,130700,1276143580,5750,5760,5760,5750,78
|
|
20240913,130600,1275694930,5750,5770,5770,5750,125
|
|
20240913,130500,1274973800,5770,5740,5770,5740,188
|
|
20240913,130400,1273889280,5790,5730,5790,5730,265
|
|
20240913,130300,1272365540,5760,5730,5760,5730,301
|
|
20240913,130200,1270632630,5730,5730,5730,5730,5
|
|
20240913,130100,1270603980,5730,5730,5730,5730,5
|
|
20240913,130000,1270575330,5730,5740,5740,5730,955
|
|
20240913,125900,1265095670,5760,5760,5760,5760,0
|
|
20240913,125800,1265095670,5760,5760,5760,5760,100
|
|
20240913,125700,1264519670,5760,5740,5760,5740,318
|
|
20240913,125600,1262693970,5740,5740,5760,5740,42
|
|
20240913,125500,1262452870,5740,5730,5740,5730,883
|
|
20240913,125400,1257384980,5720,5720,5740,5710,442
|
|
20240913,125300,1254856130,5740,5740,5760,5720,1768
|
|
20240913,125200,1244722030,5740,5780,5780,5710,2450
|
|
20240913,125100,1230657270,5780,5840,5840,5780,247
|
|
20240913,125000,1229225980,5820,5800,5890,5800,1907
|
|
20240913,124900,1218147920,5790,5790,5790,5790,391
|
|
20240913,124800,1215884030,5800,5840,5840,5800,1015
|
|
20240913,124700,1209987000,5860,5890,5920,5830,4271
|
|
20240913,124600,1184861760,5890,5810,5890,5810,12024
|
|
20240913,124500,1114567860,5790,5760,5790,5760,786
|
|
20240913,124400,1110031890,5760,5760,5760,5760,1
|
|
20240913,124300,1110026130,5760,5750,5760,5750,15
|
|
20240913,124200,1109939740,5770,5780,5780,5760,138
|
|
20240913,124100,1109144240,5790,5780,5790,5780,100
|
|
20240913,124000,1108565410,5760,5840,5840,5760,715
|
|
20240913,123900,1104419680,5840,5770,5840,5770,5356
|
|
20240913,123800,1073344810,5770,5770,5770,5770,391
|
|
20240913,123700,1071088740,5760,5730,5760,5730,1202
|
|
20240913,123600,1064165280,5730,5730,5730,5730,112
|
|
20240913,123500,1063523520,5720,5720,5720,5720,24
|
|
20240913,123400,1063386240,5730,5730,5730,5730,0
|
|
20240913,123300,1063386240,5730,5730,5730,5730,0
|
|
20240913,123200,1063386240,5730,5730,5730,5730,0
|
|
20240913,123100,1063386240,5730,5730,5730,5730,0
|
|
20240913,123000,1063386240,5730,5730,5730,5700,2002
|
|
20240913,122900,1051954060,5730,5730,5730,5730,0
|
|
20240913,122800,1051954060,5730,5730,5730,5730,30
|
|
20240913,122700,1051782160,5730,5730,5730,5730,0
|
|
20240913,122600,1051782160,5730,5730,5730,5730,16
|
|
20240913,122500,1051690480,5730,5730,5730,5730,0
|
|
20240913,122400,1051690480,5730,5730,5730,5730,0
|
|
20240913,122300,1051690480,5730,5730,5730,5730,0
|
|
20240913,122200,1051690480,5730,5730,5730,5730,0
|
|
20240913,122100,1051690480,5730,5730,5730,5730,0
|
|
20240913,122000,1051690480,5730,5730,5730,5730,169
|
|
20240913,121900,1050722110,5730,5730,5730,5730,171
|
|
20240913,121800,1049742280,5730,5730,5730,5730,0
|
|
20240913,121700,1049742280,5730,5740,5740,5730,58
|
|
20240913,121600,1049409910,5730,5730,5730,5730,0
|
|
20240913,121500,1049409910,5730,5730,5730,5730,78
|
|
20240913,121400,1048962970,5740,5740,5740,5740,25
|
|
20240913,121300,1048819470,5760,5760,5760,5760,26
|
|
20240913,121200,1048669710,5760,5760,5760,5760,0
|
|
20240913,121100,1048669710,5760,5740,5760,5740,63
|
|
20240913,121000,1048307050,5730,5730,5730,5730,1
|
|
20240913,120900,1048301320,5730,5730,5730,5730,0
|
|
20240913,120800,1048301320,5730,5730,5730,5730,59
|
|
20240913,120700,1047963250,5730,5730,5730,5730,0
|
|
20240913,120600,1047963250,5730,5730,5730,5730,60
|
|
20240913,120500,1047619450,5730,5730,5730,5730,0
|
|
20240913,120400,1047619450,5730,5730,5730,5730,0
|
|
20240913,120300,1047619450,5730,5730,5730,5730,0
|
|
20240913,120200,1047619450,5730,5730,5730,5730,0
|
|
20240913,120100,1047619450,5730,5730,5730,5730,14
|
|
20240913,120000,1047539230,5730,5730,5730,5730,0
|
|
20240913,115900,1047539230,5730,5730,5730,5730,0
|
|
20240913,115800,1047539230,5730,5730,5730,5730,0
|
|
20240913,115700,1047539230,5730,5730,5730,5730,243
|
|
20240913,115600,1046146840,5730,5730,5730,5730,0
|
|
20240913,115500,1046146840,5730,5730,5730,5730,122
|
|
20240913,115400,1045447780,5730,5730,5730,5730,0
|
|
20240913,115300,1045447780,5730,5730,5730,5730,36
|
|
20240913,115200,1045241500,5730,5730,5730,5730,50
|
|
20240913,115100,1044955000,5760,5760,5760,5760,0
|
|
20240913,115000,1044955000,5760,5730,5760,5730,2
|
|
20240913,114900,1044943510,5730,5730,5730,5730,0
|
|
20240913,114800,1044943510,5730,5730,5730,5730,0
|
|
20240913,114700,1044943510,5730,5730,5730,5730,438
|
|
20240913,114600,1042433770,5770,5770,5770,5770,0
|
|
20240913,114500,1042433770,5770,5770,5770,5770,3
|
|
20240913,114400,1042416460,5770,5760,5770,5760,25
|
|
20240913,114300,1042272450,5760,5740,5760,5740,53
|
|
20240913,114200,1041967890,5740,5740,5740,5740,76
|
|
20240913,114100,1041531650,5730,5730,5730,5730,201
|
|
20240913,114000,1040379920,5730,5740,5740,5730,338
|
|
20240913,113900,1038441270,5750,5760,5760,5750,348
|
|
20240913,113800,1036440000,5770,5770,5770,5770,1
|
|
20240913,113700,1036434230,5760,5760,5760,5760,1
|
|
20240913,113600,1036428470,5760,5760,5760,5760,1
|
|
20240913,113500,1036422710,5750,5750,5750,5750,0
|
|
20240913,113400,1036422710,5750,5750,5750,5750,0
|
|
20240913,113300,1036422710,5750,5750,5750,5750,0
|
|
20240913,113200,1036422710,5750,5750,5750,5750,0
|
|
20240913,113100,1036422710,5750,5750,5750,5750,0
|
|
20240913,113000,1036422710,5750,5750,5750,5750,0
|
|
20240913,112900,1036422710,5750,5750,5750,5750,51
|
|
20240913,112800,1036129460,5750,5750,5750,5750,89
|
|
20240913,112700,1035617710,5750,5750,5750,5750,0
|
|
20240913,112600,1035617710,5750,5750,5750,5750,0
|
|
20240913,112500,1035617710,5750,5750,5750,5750,0
|
|
20240913,112400,1035617710,5750,5750,5750,5750,0
|
|
20240913,112300,1035617710,5750,5750,5750,5750,403
|
|
20240913,112200,1033300460,5770,5770,5770,5770,2
|
|
20240913,112100,1033288920,5770,5770,5780,5770,20
|
|
20240913,112000,1033173510,5740,5740,5740,5740,232
|
|
20240913,111900,1031841830,5750,5750,5750,5750,264
|
|
20240913,111800,1030323830,5790,5790,5790,5790,100
|
|
20240913,111700,1029744830,5790,5790,5790,5790,0
|
|
20240913,111600,1029744830,5790,5790,5790,5790,1
|
|
20240913,111500,1029739040,5790,5790,5790,5790,1
|
|
20240913,111400,1029733250,5790,5750,5790,5750,87
|
|
20240913,111300,1029229840,5770,5770,5770,5770,0
|
|
20240913,111200,1029229840,5770,5770,5770,5770,0
|
|
20240913,111100,1029229840,5770,5770,5770,5770,100
|
|
20240913,111000,1028652840,5750,5750,5750,5750,2
|
|
20240913,110900,1028641340,5770,5780,5780,5770,87
|
|
20240913,110800,1028138680,5780,5760,5780,5760,2
|
|
20240913,110700,1028127140,5750,5750,5750,5750,0
|
|
20240913,110600,1028127140,5750,5750,5750,5750,0
|
|
20240913,110500,1028127140,5750,5750,5750,5750,41
|
|
20240913,110400,1027891390,5750,5760,5780,5750,50
|
|
20240913,110300,1027602970,5760,5760,5760,5760,404
|
|
20240913,110200,1025275930,5750,5740,5760,5740,29
|
|
20240913,110100,1025109190,5740,5740,5740,5740,0
|
|
20240913,110000,1025109190,5740,5740,5740,5740,0
|
|
20240913,105900,1025109190,5740,5740,5740,5740,42
|
|
20240913,105800,1024868110,5760,5760,5760,5760,0
|
|
20240913,105700,1024868110,5760,5730,5760,5730,107
|
|
20240913,105600,1024253320,5730,5780,5780,5730,1562
|
|
20240913,105500,1015288220,5810,5810,5810,5810,0
|
|
20240913,105400,1015288220,5810,5800,5810,5800,15
|
|
20240913,105300,1015201190,5800,5800,5800,5800,39
|
|
20240913,105200,1014974990,5820,5730,5840,5730,3535
|
|
20240913,105100,994472350,5730,5720,5730,5690,487
|
|
20240913,105000,991691610,5720,5740,5740,5720,3
|
|
20240913,104900,991674430,5720,5740,5740,5720,115
|
|
20240913,104800,991014550,5740,5690,5740,5660,3516
|
|
20240913,104700,971052210,5680,5760,5770,5660,3067
|
|
20240913,104600,953515160,5760,5780,5780,5760,494
|
|
20240913,104500,950664270,5780,5810,5850,5780,585
|
|
20240913,104400,947271670,5810,5780,5810,5770,2186
|
|
20240913,104300,934651270,5790,5830,5850,5790,292
|
|
20240913,104200,932956190,5790,5790,5790,5790,56
|
|
20240913,104100,932631950,5790,5790,5800,5790,855
|
|
20240913,104000,927681450,5790,5810,5850,5780,548
|
|
20240913,103900,924505330,5850,5840,5850,5840,240
|
|
20240913,103800,923102860,5840,5820,5840,5790,1733
|
|
20240913,103700,913059740,5790,5790,5790,5790,1105
|
|
20240913,103600,906661790,5800,5790,5800,5780,2029
|
|
20240913,103500,894903930,5800,5840,5840,5800,2459
|
|
20240913,103400,880595110,5840,5840,5840,5840,39
|
|
20240913,103300,880367350,5840,5850,5850,5840,1024
|
|
20240913,103200,874382030,5870,5850,5880,5850,242
|
|
20240913,103100,872964710,5860,5860,5860,5860,300
|
|
20240913,103000,871206710,5860,5900,5900,5860,229
|
|
20240913,102900,869863540,5850,5860,5900,5850,883
|
|
20240913,102800,864669890,5860,5890,5890,5860,711
|
|
20240913,102700,860502350,5890,5890,5900,5860,1664
|
|
20240913,102600,850701840,5890,5890,5900,5890,1094
|
|
20240913,102500,844252670,5900,5860,5900,5850,1543
|
|
20240913,102400,835191780,5880,5870,5880,5860,508
|
|
20240913,102300,832205710,5870,5870,5870,5870,34
|
|
20240913,102200,832006130,5870,5850,5870,5850,7
|
|
20240913,102100,831965160,5850,5870,5880,5850,173
|
|
20240913,102000,830951820,5870,5860,5870,5840,96
|
|
20240913,101900,830389950,5840,5840,5840,5840,59
|
|
20240913,101800,830045390,5870,5870,5870,5870,0
|
|
20240913,101700,830045390,5870,5830,5870,5830,270
|
|
20240913,101600,828468820,5830,5870,5870,5830,15
|
|
20240913,101500,828381250,5860,5840,5860,5840,26
|
|
20240913,101400,828228920,5860,5870,5870,5830,17
|
|
20240913,101300,828129550,5870,5850,5890,5820,385
|
|
20240913,101200,825876860,5890,5890,5890,5840,221
|
|
20240913,101100,824583250,5880,5900,5910,5840,1410
|
|
20240913,101000,816343210,5900,5900,5910,5880,49
|
|
20240913,100900,816053940,5910,5870,5930,5840,3895
|
|
20240913,100800,793112420,5890,5900,5900,5860,34
|
|
20240913,100700,792912450,5900,5840,5920,5840,952
|
|
20240913,100600,787308740,5840,5890,5890,5840,222
|
|
20240913,100500,786010190,5900,5870,5920,5830,1604
|
|
20240913,100400,776598820,5920,5870,5920,5870,470
|
|
20240913,100300,773825510,5900,5910,5910,5860,163
|
|
20240913,100200,772864660,5860,5870,5870,5860,422
|
|
20240913,100100,770387770,5930,5930,5930,5880,917
|
|
20240913,100000,764966220,5930,5870,5930,5820,2099
|
|
20240913,095900,752663260,5830,5860,5860,5800,1366
|
|
20240913,095800,744703010,5870,5830,5930,5830,1161
|
|
20240913,095700,737868090,5840,5900,5900,5830,3208
|
|
20240913,095600,719009050,5910,5900,5920,5850,2314
|
|
20240913,095500,705359000,5920,5930,5950,5840,950
|
|
20240913,095400,699763330,5950,5820,5950,5800,3098
|
|
20240913,095300,681563480,5810,5900,5950,5810,3557
|
|
20240913,095200,660686840,5900,5890,5950,5850,4603
|
|
20240913,095100,633560010,5870,5940,6000,5850,9156
|
|
20240913,095000,579284770,5900,5910,6060,5890,11809
|
|
20240913,094900,508519760,5910,5850,6000,5840,5045
|
|
20240913,094800,478526340,5880,5900,5980,5850,5394
|
|
20240913,094700,446540160,5960,5960,5970,5860,1373
|
|
20240913,094600,438407900,5970,5860,5970,5810,3459
|
|
20240913,094500,418040690,5880,5910,5970,5860,2501
|
|
20240913,094400,403262290,5920,5980,6060,5880,3189
|
|
20240913,094300,384151370,5980,5950,5980,5880,4758
|
|
20240913,094200,355906920,5950,5830,6150,5810,19814
|
|
20240913,094100,237509240,5820,5830,5840,5780,1701
|
|
20240913,094000,227609430,5820,5900,5900,5750,9915
|
|
20240913,093900,169448040,6060,6060,6060,6060,0
|
|
20240913,093800,169448040,6060,6060,6060,6060,0
|
|
20240913,093700,169448040,6060,5810,6060,5750,10982
|
|
20240913,093600,104350610,5810,5830,5830,5740,584
|
|
20240913,093500,100979150,5850,5690,5860,5670,2478
|
|
20240913,093400,86625460,5730,5670,5730,5670,359
|
|
20240913,093300,84583340,5670,5670,5670,5670,8
|
|
20240913,093200,84537980,5640,5610,5640,5610,1512
|
|
20240913,093100,76010360,5640,5640,5640,5640,1
|
|
20240913,093000,76004720,5640,5600,5640,5600,2
|
|
20240913,092900,75993480,5640,5630,5640,5600,1318
|
|
20240913,092800,68577550,5680,5640,5680,5640,1128
|
|
20240913,092700,62192890,5640,5680,5720,5630,1545
|
|
20240913,092600,53448540,5680,5750,5920,5680,4071
|
|
20240913,092500,29694120,5640,5590,5800,5590,3143
|
|
20240913,092400,11836160,5580,5570,5580,5570,951
|
|
20240913,092300,6531370,5560,5560,5560,5560,0
|
|
20240913,092200,6531370,5560,5560,5560,5560,0
|
|
20240913,092100,6531370,5560,5560,5560,5560,0
|
|
20240913,092000,6531370,5560,5560,5560,5560,0
|
|
20240913,091900,6531370,5560,5560,5560,5560,5
|
|
20240913,091800,6503570,5590,5590,5590,5590,0
|
|
20240913,091700,6503570,5590,5590,5590,5590,0
|
|
20240913,091600,6503570,5590,5590,5590,5590,0
|
|
20240913,091500,6503570,5590,5590,5590,5590,532
|
|
20240913,091400,3529690,5590,5570,5590,5570,76
|
|
20240913,091300,3104870,5570,5570,5570,5570,27
|
|
20240913,091200,2954480,5570,5570,5570,5570,0
|
|
20240913,091100,2954480,5570,5570,5570,5570,20
|
|
20240913,091000,2843080,5570,5570,5570,5570,0
|
|
20240913,090900,2843080,5570,5570,5570,5570,149
|
|
20240913,090800,2013150,5570,5570,5570,5570,34
|
|
20240913,090700,1823770,5570,5570,5570,5570,0
|
|
20240913,090600,1823770,5570,5570,5570,5570,2
|
|
20240913,090500,1812630,5540,5540,5540,5540,5
|
|
20240913,090400,1784930,5570,5570,5570,5570,7
|
|
20240913,090300,1745940,5570,5570,5570,5570,0
|
|
20240913,090200,1745940,5570,5550,5570,5550,65
|
|
20240913,090100,1384410,5570,5570,5570,5570,0
|
|
20240913,090000,1384410,5570,5510,5570,5510,249
|