576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,183300,4422975595,4380,4380,4380,4380,10144
|
|
20240904,183200,4422975595,4380,4380,4380,4380,0
|
|
20240904,183100,4422975595,4380,4380,4380,4380,0
|
|
20240904,183000,4422975595,4380,4380,4380,4380,0
|
|
20240904,182900,4422975595,4380,4380,4380,4380,0
|
|
20240904,182800,4422975595,4380,4380,4380,4380,0
|
|
20240904,182700,4422975595,4380,4380,4380,4380,0
|
|
20240904,182600,4422975595,4380,4380,4380,4380,0
|
|
20240904,182500,4422975595,4380,4380,4380,4380,0
|
|
20240904,182400,4422975595,4380,4380,4380,4380,0
|
|
20240904,182300,4422975595,4380,4380,4380,4380,0
|
|
20240904,182200,4422975595,4380,4380,4380,4380,0
|
|
20240904,182100,4422975595,4380,4380,4380,4380,0
|
|
20240904,182000,4422975595,4380,4380,4380,4380,0
|
|
20240904,181900,4422975595,4380,4380,4380,4380,0
|
|
20240904,181800,4422975595,4380,4380,4380,4380,0
|
|
20240904,181700,4422975595,4380,4380,4380,4380,0
|
|
20240904,181600,4422975595,4380,4380,4380,4380,0
|
|
20240904,181500,4422975595,4380,4380,4380,4380,0
|
|
20240904,181400,4422975595,4380,4380,4380,4380,0
|
|
20240904,181300,4422975595,4380,4380,4380,4380,0
|
|
20240904,181200,4422975595,4380,4380,4380,4380,0
|
|
20240904,181100,4422975595,4380,4380,4380,4380,0
|
|
20240904,181000,4422975595,4380,4380,4380,4380,0
|
|
20240904,180900,4422975595,4380,4380,4380,4380,0
|
|
20240904,180800,4422975595,4380,4380,4380,4380,0
|
|
20240904,180700,4422975595,4380,4380,4380,4380,0
|
|
20240904,180600,4422975595,4380,4380,4380,4380,0
|
|
20240904,180500,4422975595,4380,4380,4380,4380,0
|
|
20240904,180400,4422975595,4380,4380,4380,4380,0
|
|
20240904,180300,4422975595,4380,4380,4380,4380,10144
|
|
20240904,180200,4422975595,4380,4380,4380,4380,0
|
|
20240904,180100,4422975595,4380,4380,4380,4380,0
|
|
20240904,180000,4422975595,4380,4380,4380,4380,0
|
|
20240904,175900,4422975595,4380,4380,4380,4380,0
|
|
20240904,175800,4422975595,4380,4380,4380,4380,0
|
|
20240904,175700,4422975595,4380,4380,4380,4380,0
|
|
20240904,175600,4422975595,4380,4380,4380,4380,0
|
|
20240904,175500,4422975595,4380,4380,4380,4380,0
|
|
20240904,175400,4422975595,4380,4380,4380,4380,0
|
|
20240904,175300,4422975595,4380,4380,4380,4380,0
|
|
20240904,175200,4422975595,4380,4380,4380,4380,0
|
|
20240904,175100,4422975595,4380,4380,4380,4380,0
|
|
20240904,175000,4422975595,4380,4380,4380,4380,0
|
|
20240904,174900,4422975595,4380,4380,4380,4380,0
|
|
20240904,174800,4422975595,4380,4380,4380,4380,0
|
|
20240904,174700,4422975595,4380,4380,4380,4380,0
|
|
20240904,174600,4422975595,4380,4380,4380,4380,0
|
|
20240904,174500,4422975595,4380,4380,4380,4380,0
|
|
20240904,174400,4422975595,4380,4380,4380,4380,0
|
|
20240904,174300,4422975595,4380,4380,4380,4380,0
|
|
20240904,174200,4422975595,4380,4380,4380,4380,0
|
|
20240904,174100,4422975595,4380,4380,4380,4380,0
|
|
20240904,174000,4422975595,4380,4380,4380,4380,0
|
|
20240904,173900,4422975595,4380,4380,4380,4380,0
|
|
20240904,173800,4422975595,4380,4380,4380,4380,0
|
|
20240904,173700,4422975595,4380,4380,4380,4380,0
|
|
20240904,173600,4422975595,4380,4380,4380,4380,0
|
|
20240904,173500,4422975595,4380,4380,4380,4380,0
|
|
20240904,173400,4422975595,4380,4380,4380,4380,0
|
|
20240904,173300,4422975595,4380,4380,4380,4380,10144
|
|
20240904,173200,4422975595,4380,4380,4380,4380,0
|
|
20240904,173100,4422975595,4380,4380,4380,4380,0
|
|
20240904,173000,4422975595,4380,4380,4380,4380,0
|
|
20240904,172900,4422975595,4380,4380,4380,4380,0
|
|
20240904,172800,4422975595,4380,4380,4380,4380,0
|
|
20240904,172700,4422975595,4380,4380,4380,4380,0
|
|
20240904,172600,4422975595,4380,4380,4380,4380,0
|
|
20240904,172500,4422975595,4380,4380,4380,4380,0
|
|
20240904,172400,4422975595,4380,4380,4380,4380,0
|
|
20240904,172300,4422975595,4380,4380,4380,4380,0
|
|
20240904,172200,4422975595,4380,4380,4380,4380,0
|
|
20240904,172100,4422975595,4380,4380,4380,4380,0
|
|
20240904,172000,4422975595,4380,4380,4380,4380,0
|
|
20240904,171900,4422975595,4380,4380,4380,4380,0
|
|
20240904,171800,4422975595,4380,4380,4380,4380,0
|
|
20240904,171700,4422975595,4380,4380,4380,4380,0
|
|
20240904,171600,4422975595,4380,4380,4380,4380,0
|
|
20240904,171500,4422975595,4380,4380,4380,4380,0
|
|
20240904,171400,4422975595,4380,4380,4380,4380,0
|
|
20240904,171300,4422975595,4380,4380,4380,4380,0
|
|
20240904,171200,4422975595,4380,4380,4380,4380,0
|
|
20240904,171100,4422975595,4380,4380,4380,4380,0
|
|
20240904,171000,4422975595,4380,4380,4380,4380,0
|
|
20240904,170900,4422975595,4380,4380,4380,4380,0
|
|
20240904,170800,4422975595,4380,4380,4380,4380,0
|
|
20240904,170700,4422975595,4380,4380,4380,4380,0
|
|
20240904,170600,4422975595,4380,4380,4380,4380,0
|
|
20240904,170500,4422975595,4380,4380,4380,4380,0
|
|
20240904,170400,4422975595,4380,4380,4380,4380,0
|
|
20240904,170300,4422975595,4380,4380,4380,4380,10144
|
|
20240904,170200,4422975595,4380,4380,4380,4380,0
|
|
20240904,170100,4422975595,4380,4380,4380,4380,0
|
|
20240904,170000,4422975595,4380,4380,4380,4380,0
|
|
20240904,165900,4422975595,4380,4380,4380,4380,0
|
|
20240904,165800,4422975595,4380,4380,4380,4380,0
|
|
20240904,165700,4422975595,4380,4380,4380,4380,0
|
|
20240904,165600,4422975595,4380,4380,4380,4380,0
|
|
20240904,165500,4422975595,4380,4380,4380,4380,0
|
|
20240904,165400,4422975595,4380,4380,4380,4380,0
|
|
20240904,165300,4422975595,4380,4380,4380,4380,0
|
|
20240904,165200,4422975595,4380,4380,4380,4380,0
|
|
20240904,165100,4422975595,4380,4380,4380,4380,0
|
|
20240904,165000,4422975595,4380,4380,4380,4380,0
|
|
20240904,164900,4422975595,4380,4380,4380,4380,0
|
|
20240904,164800,4422975595,4380,4380,4380,4380,0
|
|
20240904,164700,4422975595,4380,4380,4380,4380,0
|
|
20240904,164600,4422975595,4380,4380,4380,4380,0
|
|
20240904,164500,4422975595,4380,4380,4380,4380,0
|
|
20240904,164400,4422975595,4380,4380,4380,4380,0
|
|
20240904,164300,4422975595,4380,4380,4380,4380,0
|
|
20240904,164200,4422975595,4380,4380,4380,4380,0
|
|
20240904,164100,4422975595,4380,4380,4380,4380,0
|
|
20240904,164000,4422975595,4380,4380,4380,4380,0
|
|
20240904,163900,4422975595,4380,4380,4380,4380,0
|
|
20240904,163800,4422975595,4380,4380,4380,4380,0
|
|
20240904,163700,4422975595,4380,4380,4380,4380,0
|
|
20240904,163600,4422975595,4380,4380,4380,4380,0
|
|
20240904,163500,4422975595,4380,4380,4380,4380,0
|
|
20240904,163400,4422975595,4380,4380,4380,4380,0
|
|
20240904,163300,4422975595,4380,4380,4380,4380,10144
|
|
20240904,163200,4422975595,4380,4380,4380,4380,0
|
|
20240904,163100,4422975595,4380,4380,4380,4380,0
|
|
20240904,163000,4422975595,4380,4380,4380,4380,0
|
|
20240904,162900,4422975595,4380,4380,4380,4380,0
|
|
20240904,162800,4422975595,4380,4380,4380,4380,0
|
|
20240904,162700,4422975595,4380,4380,4380,4380,0
|
|
20240904,162600,4422975595,4380,4380,4380,4380,0
|
|
20240904,162500,4422975595,4380,4380,4380,4380,0
|
|
20240904,162400,4422975595,4380,4380,4380,4380,0
|
|
20240904,162300,4422975595,4380,4380,4380,4380,0
|
|
20240904,162200,4422975595,4380,4380,4380,4380,0
|
|
20240904,162100,4422975595,4380,4380,4380,4380,0
|
|
20240904,162000,4422975595,4380,4380,4380,4380,0
|
|
20240904,161900,4422975595,4380,4380,4380,4380,0
|
|
20240904,161800,4422975595,4380,4380,4380,4380,0
|
|
20240904,161700,4422975595,4380,4380,4380,4380,0
|
|
20240904,161600,4422975595,4380,4380,4380,4380,0
|
|
20240904,161500,4422975595,4380,4380,4380,4380,0
|
|
20240904,161400,4422975595,4380,4380,4380,4380,0
|
|
20240904,161300,4422975595,4380,4380,4380,4380,0
|
|
20240904,161200,4422975595,4380,4380,4380,4380,0
|
|
20240904,161100,4422975595,4380,4380,4380,4380,0
|
|
20240904,161000,4422975595,4380,4380,4380,4380,0
|
|
20240904,160900,4422975595,4380,4380,4380,4380,0
|
|
20240904,160800,4422975595,4380,4380,4380,4380,0
|
|
20240904,160700,4422975595,4380,4380,4380,4380,0
|
|
20240904,160600,4422975595,4380,4380,4380,4380,0
|
|
20240904,160500,4422975595,4380,4380,4380,4380,0
|
|
20240904,160400,4422975595,4380,4380,4380,4380,0
|
|
20240904,160300,4422975595,4380,4380,4380,4380,10144
|
|
20240904,160200,4422975595,4380,4380,4380,4380,0
|
|
20240904,160100,4422975595,4380,4380,4380,4380,0
|
|
20240904,160000,4422975595,4380,4380,4380,4380,0
|
|
20240904,155900,4422975595,4380,4380,4380,4380,0
|
|
20240904,155800,4422975595,4380,4380,4380,4380,0
|
|
20240904,155700,4422975595,4380,4380,4380,4380,0
|
|
20240904,155600,4422975595,4380,4380,4380,4380,0
|
|
20240904,155500,4422975595,4380,4380,4380,4380,0
|
|
20240904,155400,4422975595,4380,4380,4380,4380,0
|
|
20240904,155300,4422975595,4380,4380,4380,4380,0
|
|
20240904,155200,4422975595,4380,4380,4380,4380,0
|
|
20240904,155100,4422975595,4380,4380,4380,4380,0
|
|
20240904,155000,4422975595,4380,4380,4380,4380,0
|
|
20240904,154900,4422975595,4380,4380,4380,4380,0
|
|
20240904,154800,4422975595,4380,4380,4380,4380,0
|
|
20240904,154700,4422975595,4380,4380,4380,4380,0
|
|
20240904,154600,4422975595,4380,4380,4380,4380,0
|
|
20240904,154500,4422975595,4380,4380,4380,4380,0
|
|
20240904,154400,4422975595,4380,4380,4380,4380,0
|
|
20240904,154300,4422975595,4380,4380,4380,4380,0
|
|
20240904,154200,4422975595,4380,4380,4380,4380,0
|
|
20240904,154100,4422975595,4380,4380,4380,4380,0
|
|
20240904,154000,4422975595,4380,4380,4380,4380,0
|
|
20240904,153900,4422975595,4380,4380,4380,4380,0
|
|
20240904,153800,4422975595,4380,4380,4380,4380,0
|
|
20240904,153700,4422975595,4380,4380,4380,4380,0
|
|
20240904,153600,4422975595,4380,4380,4380,4380,0
|
|
20240904,153500,4422975595,4380,4380,4380,4380,0
|
|
20240904,153400,4422975595,4380,4380,4380,4380,0
|
|
20240904,153300,4422975595,4380,4380,4380,4380,10144
|
|
20240904,153200,4422975595,4380,4380,4380,4380,0
|
|
20240904,153100,4422975595,4380,4380,4380,4380,0
|
|
20240904,153000,4422975595,4380,4380,4380,4380,10144
|
|
20240904,152900,4378544875,4385,4385,4385,4385,0
|
|
20240904,152800,4378544875,4385,4385,4385,4385,0
|
|
20240904,152700,4378544875,4385,4385,4385,4385,0
|
|
20240904,152600,4378544875,4385,4385,4385,4385,0
|
|
20240904,152500,4378544875,4385,4385,4385,4385,0
|
|
20240904,152400,4378544875,4385,4385,4385,4385,0
|
|
20240904,152300,4378544875,4385,4385,4385,4385,0
|
|
20240904,152200,4378544875,4385,4385,4385,4385,0
|
|
20240904,152100,4378544875,4385,4385,4385,4385,0
|
|
20240904,152000,4378544875,4385,4385,4385,4385,0
|
|
20240904,151900,4378544875,4385,4390,4415,4385,3726
|
|
20240904,151800,4362194665,4390,4390,4390,4385,896
|
|
20240904,151700,4358264370,4390,4390,4390,4390,76
|
|
20240904,151600,4357930730,4390,4390,4390,4385,465
|
|
20240904,151500,4355891040,4390,4390,4390,4390,266
|
|
20240904,151400,4354723300,4390,4385,4390,4385,826
|
|
20240904,151300,4351098660,4385,4395,4395,4385,16
|
|
20240904,151200,4351028350,4390,4385,4390,4385,1545
|
|
20240904,151100,4344253515,4385,4380,4385,4380,665
|
|
20240904,151000,4341339990,4385,4390,4390,4385,1946
|
|
20240904,150900,4332804280,4390,4390,4390,4385,4723
|
|
20240904,150800,4312087705,4395,4395,4395,4390,4046
|
|
20240904,150700,4294315565,4400,4400,4400,4400,197
|
|
20240904,150600,4293448765,4400,4410,4410,4400,8070
|
|
20240904,150500,4257893605,4415,4415,4415,4415,2029
|
|
20240904,150400,4248935570,4420,4420,4420,4420,1000
|
|
20240904,150300,4244515570,4415,4415,4415,4415,2000
|
|
20240904,150200,4235685570,4415,4415,4415,4415,382
|
|
20240904,150100,4233999040,4415,4410,4415,4410,1552
|
|
20240904,150000,4227153180,4400,4405,4405,4400,73
|
|
20240904,145900,4226831870,4410,4395,4410,4395,3442
|
|
20240904,145800,4211686535,4395,4395,4395,4395,1023
|
|
20240904,145700,4207190450,4395,4390,4395,4390,1231
|
|
20240904,145600,4201780910,4395,4395,4395,4395,1104
|
|
20240904,145500,4196928830,4395,4395,4395,4395,40
|
|
20240904,145400,4196753030,4400,4395,4400,4395,515
|
|
20240904,145300,4194489035,4390,4395,4400,4390,3955
|
|
20240904,145200,4177089790,4390,4390,4390,4390,336
|
|
20240904,145100,4175614750,4395,4395,4395,4395,69
|
|
20240904,145000,4175311495,4390,4390,4390,4390,18
|
|
20240904,144900,4175232475,4395,4395,4395,4390,706
|
|
20240904,144800,4172131585,4395,4390,4395,4390,142
|
|
20240904,144700,4171507650,4390,4390,4390,4390,512
|
|
20240904,144600,4169259970,4395,4395,4395,4395,0
|
|
20240904,144500,4169259970,4395,4390,4395,4385,265
|
|
20240904,144400,4168096660,4385,4390,4390,4385,356
|
|
20240904,144300,4166534500,4390,4390,4390,4390,505
|
|
20240904,144200,4164317550,4390,4395,4395,4390,268
|
|
20240904,144100,4163140340,4390,4385,4390,4385,63
|
|
20240904,144000,4162864035,4385,4390,4390,4385,1498
|
|
20240904,143900,4156288175,4390,4385,4390,4385,513
|
|
20240904,143800,4154037825,4385,4385,4385,4385,61
|
|
20240904,143700,4153770340,4380,4390,4390,4380,201
|
|
20240904,143600,4152889950,4390,4390,4390,4390,13
|
|
20240904,143500,4152832880,4385,4385,4390,4380,3522
|
|
20240904,143400,4137396520,4385,4390,4390,4385,432
|
|
20240904,143300,4135502145,4385,4400,4400,4385,1085
|
|
20240904,143200,4130738780,4390,4390,4390,4390,2175
|
|
20240904,143100,4121190530,4390,4390,4390,4385,39
|
|
20240904,143000,4121019325,4385,4400,4400,4385,154
|
|
20240904,142900,4120343835,4405,4410,4410,4405,3327
|
|
20240904,142800,4105687870,4410,4410,4410,4410,0
|
|
20240904,142700,4105687870,4410,4410,4410,4405,3147
|
|
20240904,142600,4091819600,4405,4400,4410,4400,4398
|
|
20240904,142500,4072451690,4400,4385,4400,4385,277
|
|
20240904,142400,4071234380,4395,4390,4395,4390,1882
|
|
20240904,142300,4062972375,4390,4380,4390,4380,1974
|
|
20240904,142200,4054318455,4380,4385,4385,4380,2571
|
|
20240904,142100,4043054020,4385,4385,4385,4385,851
|
|
20240904,142000,4039322385,4385,4385,4385,4385,141
|
|
20240904,141900,4038704100,4385,4385,4385,4385,369
|
|
20240904,141800,4037086035,4390,4390,4390,4390,734
|
|
20240904,141700,4033863775,4390,4390,4390,4390,10406
|
|
20240904,141600,3988181435,4395,4395,4395,4395,742
|
|
20240904,141500,3984920345,4395,4395,4395,4395,32
|
|
20240904,141400,3984779705,4395,4400,4400,4395,102
|
|
20240904,141300,3984330960,4400,4395,4400,4395,1070
|
|
20240904,141200,3979627960,4395,4395,4400,4395,6868
|
|
20240904,141100,3949437580,4395,4405,4405,4395,2497
|
|
20240904,141000,3938453475,4405,4405,4405,4405,334
|
|
20240904,140900,3936982205,4410,4415,4415,4410,3715
|
|
20240904,140800,3920591685,4415,4410,4415,4410,545
|
|
20240904,140700,3918185665,4415,4415,4415,4415,0
|
|
20240904,140600,3918185665,4415,4420,4435,4415,4763
|
|
20240904,140500,3897143315,4430,4425,4430,4420,2294
|
|
20240904,140400,3886992410,4435,4435,4435,4425,2468
|
|
20240904,140300,3876057345,4435,4430,4435,4430,52
|
|
20240904,140200,3875826980,4430,4435,4435,4430,38
|
|
20240904,140100,3875658505,4445,4445,4445,4445,1
|
|
20240904,140000,3875654060,4430,4430,4430,4430,125
|
|
20240904,135900,3875100310,4435,4435,4435,4435,1091
|
|
20240904,135800,3870261725,4435,4440,4440,4435,967
|
|
20240904,135700,3865968510,4445,4450,4450,4440,77
|
|
20240904,135600,3865626285,4445,4450,4450,4445,214
|
|
20240904,135500,3864674035,4445,4445,4450,4445,225
|
|
20240904,135400,3863673905,4450,4450,4450,4450,308
|
|
20240904,135300,3862303305,4450,4445,4450,4440,13
|
|
20240904,135200,3862245570,4445,4445,4445,4440,53
|
|
20240904,135100,3862009990,4455,4455,4455,4455,47
|
|
20240904,135000,3861800605,4440,4440,4460,4440,471
|
|
20240904,134900,3859706305,4450,4450,4450,4450,174
|
|
20240904,134800,3858932005,4450,4435,4450,4435,382
|
|
20240904,134700,3857234355,4440,4445,4450,4440,1246
|
|
20240904,134600,3851690350,4450,4450,4450,4450,1
|
|
20240904,134500,3851685900,4435,4450,4450,4435,134
|
|
20240904,134400,3851089675,4435,4435,4435,4435,10
|
|
20240904,134300,3851045325,4440,4445,4445,4440,162
|
|
20240904,134200,3850325975,4450,4440,4450,4440,1340
|
|
20240904,134100,3844373605,4440,4430,4440,4430,89
|
|
20240904,134000,3843978945,4435,4435,4435,4435,155
|
|
20240904,133900,3843291520,4430,4430,4430,4430,209
|
|
20240904,133800,3842365650,4430,4425,4430,4425,43
|
|
20240904,133700,3842175255,4430,4430,4430,4425,468
|
|
20240904,133600,3840102100,4430,4430,4440,4430,2951
|
|
20240904,133500,3827025450,4440,4440,4440,4430,42
|
|
20240904,133400,3826839070,4440,4435,4440,4435,626
|
|
20240904,133300,3824062620,4430,4430,4430,4430,262
|
|
20240904,133200,3822901960,4430,4430,4435,4430,1611
|
|
20240904,133100,3815763975,4430,4430,4430,4430,0
|
|
20240904,133000,3815763975,4430,4425,4430,4425,157
|
|
20240904,132900,3815069245,4415,4420,4420,4415,1065
|
|
20240904,132800,3810364500,4420,4420,4420,4420,7
|
|
20240904,132700,3810333560,4425,4425,4425,4425,0
|
|
20240904,132600,3810333560,4425,4415,4425,4415,261
|
|
20240904,132500,3809179030,4415,4415,4415,4415,1052
|
|
20240904,132400,3804534450,4410,4410,4410,4410,32
|
|
20240904,132300,3804393330,4410,4410,4410,4410,10
|
|
20240904,132200,3804349230,4410,4420,4420,4410,214
|
|
20240904,132100,3803403380,4420,4420,4420,4420,1838
|
|
20240904,132000,3795279420,4420,4420,4420,4420,11
|
|
20240904,131900,3795230800,4420,4420,4420,4420,9
|
|
20240904,131800,3795191020,4425,4425,4425,4425,607
|
|
20240904,131700,3792505045,4420,4420,4420,4420,94
|
|
20240904,131600,3792089565,4425,4425,4425,4425,119
|
|
20240904,131500,3791562990,4425,4420,4425,4420,1807
|
|
20240904,131400,3783576015,4420,4425,4430,4420,337
|
|
20240904,131300,3782083630,4420,4420,4425,4420,5063
|
|
20240904,131200,3759699155,4420,4420,4420,4420,0
|
|
20240904,131100,3759699155,4420,4420,4420,4420,1
|
|
20240904,131000,3759694735,4405,4405,4420,4405,97
|
|
20240904,130900,3759267420,4405,4410,4425,4400,30153
|
|
20240904,130800,3626409195,4405,4405,4405,4405,200
|
|
20240904,130700,3625528195,4400,4400,4410,4400,177
|
|
20240904,130600,3624748265,4400,4395,4400,4395,1120
|
|
20240904,130500,3619825440,4390,4390,4390,4390,0
|
|
20240904,130400,3619825440,4390,4395,4395,4390,19
|
|
20240904,130300,3619741985,4395,4400,4400,4395,52
|
|
20240904,130200,3619513225,4400,4390,4400,4390,2447
|
|
20240904,130100,3608762300,4385,4385,4385,4385,10
|
|
20240904,130000,3608718450,4390,4385,4390,4385,117
|
|
20240904,125900,3608204870,4385,4385,4385,4385,717
|
|
20240904,125800,3605060825,4380,4385,4385,4380,437
|
|
20240904,125700,3603144895,4385,4380,4385,4380,185
|
|
20240904,125600,3602333805,4380,4380,4380,4380,795
|
|
20240904,125500,3598851705,4380,4385,4385,4380,11
|
|
20240904,125400,3598803520,4390,4390,4390,4390,1
|
|
20240904,125300,3598799130,4390,4400,4400,4375,11460
|
|
20240904,125200,3548599195,4395,4385,4400,4385,1190
|
|
20240904,125100,3543371080,4385,4395,4395,4385,2492
|
|
20240904,125000,3532441930,4390,4395,4395,4390,3508
|
|
20240904,124900,3517036795,4395,4400,4400,4390,5076
|
|
20240904,124800,3494716890,4400,4410,4415,4400,1893
|
|
20240904,124700,3486379155,4410,4420,4420,4410,132
|
|
20240904,124600,3485796035,4420,4410,4420,4410,12
|
|
20240904,124500,3485743105,4415,4410,4415,4410,63
|
|
20240904,124400,3485465225,4410,4410,4410,4410,31
|
|
20240904,124300,3485328515,4410,4410,4410,4410,411
|
|
20240904,124200,3483516005,4400,4400,4400,4400,0
|
|
20240904,124100,3483516005,4400,4400,4405,4400,1007
|
|
20240904,124000,3479083765,4410,4410,4415,4400,50159
|
|
20240904,123900,3257634680,4400,4410,4410,4400,3052
|
|
20240904,123800,3244198245,4410,4415,4415,4410,51
|
|
20240904,123700,3243973310,4415,4415,4415,4410,239
|
|
20240904,123600,3242918180,4415,4415,4415,4415,6
|
|
20240904,123500,3242891690,4415,4415,4415,4415,1
|
|
20240904,123400,3242887275,4410,4415,4415,4410,85
|
|
20240904,123300,3242512410,4415,4415,4415,4410,250
|
|
20240904,123200,3241408760,4410,4415,4420,4410,1553
|
|
20240904,123100,3234559750,4415,4420,4420,4415,19
|
|
20240904,123000,3234475820,4420,4420,4420,4420,83
|
|
20240904,122900,3234108960,4420,4415,4420,4415,1001
|
|
20240904,122800,3229689540,4415,4415,4415,4415,10
|
|
20240904,122700,3229645390,4420,4420,4420,4420,51
|
|
20240904,122600,3229419970,4420,4420,4420,4420,41
|
|
20240904,122500,3229238750,4420,4420,4420,4420,11
|
|
20240904,122400,3229190130,4425,4425,4425,4425,288
|
|
20240904,122300,3227915730,4420,4410,4420,4410,1429
|
|
20240904,122200,3221606010,4410,4410,4410,4405,2034
|
|
20240904,122100,3212636120,4410,4405,4410,4400,2848
|
|
20240904,122000,3200090715,4405,4405,4405,4405,175
|
|
20240904,121900,3199319840,4390,4400,4400,4390,4448
|
|
20240904,121800,3179792475,4405,4400,4405,4400,2717
|
|
20240904,121700,3167837325,4385,4395,4405,4385,14133
|
|
20240904,121600,3105768390,4400,4400,4405,4395,12353
|
|
20240904,121500,3051409570,4405,4410,4410,4405,3649
|
|
20240904,121400,3035335615,4410,4415,4415,4405,12775
|
|
20240904,121300,2978975620,4420,4415,4420,4415,82
|
|
20240904,121200,2978613295,4425,4420,4425,4420,3651
|
|
20240904,121100,2962474875,4425,4425,4425,4425,452
|
|
20240904,121000,2960474775,4430,4425,4430,4425,21
|
|
20240904,120900,2960381800,4425,4425,4425,4425,156
|
|
20240904,120800,2959691500,4420,4420,4420,4420,83
|
|
20240904,120700,2959324640,4425,4420,4425,4420,106
|
|
20240904,120600,2958855685,4425,4425,4425,4425,1135
|
|
20240904,120500,2953833310,4425,4420,4425,4420,110
|
|
20240904,120400,2953347070,4425,4420,4425,4420,161
|
|
20240904,120300,2952634700,4420,4420,4420,4420,0
|
|
20240904,120200,2952634700,4420,4420,4420,4420,153
|
|
20240904,120100,2951958440,4425,4420,4425,4420,337
|
|
20240904,120000,2950468175,4425,4425,4425,4425,1
|
|
20240904,115900,2950463750,4420,4420,4420,4420,0
|
|
20240904,115800,2950463750,4420,4430,4430,4420,1422
|
|
20240904,115700,2944173350,4425,4430,4430,4425,2648
|
|
20240904,115600,2932448985,4435,4435,4435,4435,100
|
|
20240904,115500,2932005485,4435,4435,4440,4430,1367
|
|
20240904,115400,2925948460,4435,4440,4440,4435,2745
|
|
20240904,115300,2913771230,4440,4440,4440,4440,2044
|
|
20240904,115200,2904695870,4440,4445,4445,4440,264
|
|
20240904,115100,2903522430,4445,4445,4445,4445,97
|
|
20240904,115000,2903091265,4445,4445,4445,4445,88
|
|
20240904,114900,2902700105,4445,4445,4445,4445,1027
|
|
20240904,114800,2898135090,4450,4450,4450,4450,9
|
|
20240904,114700,2898095040,4450,4450,4450,4450,1253
|
|
20240904,114600,2892519190,4450,4465,4465,4450,1838
|
|
20240904,114500,2884313150,4455,4455,4455,4455,100
|
|
20240904,114400,2883867650,4450,4450,4450,4450,21
|
|
20240904,114300,2883774200,4450,4450,4450,4450,2444
|
|
20240904,114200,2872898400,4450,4450,4450,4450,0
|
|
20240904,114100,2872898400,4450,4450,4450,4450,1
|
|
20240904,114000,2872893950,4455,4450,4455,4450,11
|
|
20240904,113900,2872844995,4450,4450,4450,4450,83
|
|
20240904,113800,2872475645,4455,4455,4455,4455,0
|
|
20240904,113700,2872475645,4455,4450,4455,4450,1082
|
|
20240904,113600,2867660740,4450,4455,4455,4450,83
|
|
20240904,113500,2867291080,4455,4455,4455,4455,51
|
|
20240904,113400,2867063875,4455,4450,4455,4450,310
|
|
20240904,113300,2865682875,4450,4450,4450,4450,10
|
|
20240904,113200,2865638375,4450,4450,4450,4450,329
|
|
20240904,113100,2864174325,4445,4445,4445,4445,50
|
|
20240904,113000,2863952075,4445,4455,4455,4445,1682
|
|
20240904,112900,2856459945,4460,4470,4470,4460,245
|
|
20240904,112800,2855367235,4475,4460,4475,4460,718
|
|
20240904,112700,2852158610,4455,4460,4460,4455,87
|
|
20240904,112600,2851770640,4460,4465,4475,4460,2458
|
|
20240904,112500,2840802430,4460,4460,4460,4455,1446
|
|
20240904,112400,2834353535,4455,4460,4460,4455,161
|
|
20240904,112300,2833635525,4455,4455,4455,4455,8
|
|
20240904,112200,2833599885,4450,4455,4460,4450,56
|
|
20240904,112100,2833350450,4455,4455,4455,4455,552
|
|
20240904,112000,2830891290,4460,4455,4460,4455,101
|
|
20240904,111900,2830440850,4460,4455,4460,4455,5
|
|
20240904,111800,2830418555,4450,4460,4460,4450,761
|
|
20240904,111700,2827027835,4460,4460,4460,4460,40
|
|
20240904,111600,2826849435,4455,4455,4455,4455,0
|
|
20240904,111500,2826849435,4455,4455,4455,4455,987
|
|
20240904,111400,2822452350,4450,4450,4455,4450,1273
|
|
20240904,111300,2816787495,4455,4445,4455,4445,1862
|
|
20240904,111200,2808501965,4445,4440,4445,4435,1018
|
|
20240904,111100,2803979575,4435,4435,4435,4435,52
|
|
20240904,111000,2803748955,4440,4440,4440,4440,30
|
|
20240904,110900,2803615755,4435,4440,4440,4435,607
|
|
20240904,110800,2800920730,4445,4445,4445,4445,0
|
|
20240904,110700,2800920730,4445,4440,4445,4440,1087
|
|
20240904,110600,2796094425,4440,4440,4440,4440,110
|
|
20240904,110500,2795606025,4440,4440,4445,4440,137
|
|
20240904,110400,2794997715,4440,4430,4440,4430,1132
|
|
20240904,110300,2789981740,4425,4435,4435,4425,322
|
|
20240904,110200,2788553770,4430,4430,4430,4425,1488
|
|
20240904,110100,2781964105,4435,4435,4435,4435,120
|
|
20240904,110000,2781431905,4435,4425,4435,4420,1881
|
|
20240904,105900,2773108640,4425,4435,4435,4425,4056
|
|
20240904,105800,2755138520,4435,4425,4440,4425,1126
|
|
20240904,105700,2750144870,4425,4430,4430,4425,3145
|
|
20240904,105600,2736227600,4425,4455,4455,4425,30969
|
|
20240904,105500,2598698970,4455,4460,4460,4450,3793
|
|
20240904,105400,2581802310,4455,4465,4465,4455,2383
|
|
20240904,105300,2571174455,4465,4465,4465,4465,2443
|
|
20240904,105200,2560266460,4470,4470,4475,4470,401
|
|
20240904,105100,2558473985,4470,4475,4475,4470,19
|
|
20240904,105000,2558389010,4475,4470,4475,4470,66
|
|
20240904,104900,2558093980,4475,4470,4475,4465,274
|
|
20240904,104800,2556868575,4470,4470,4470,4470,1012
|
|
20240904,104700,2552344935,4465,4465,4465,4465,308
|
|
20240904,104600,2550969715,4470,4470,4470,4470,724
|
|
20240904,104500,2547733435,4470,4475,4475,4470,5569
|
|
20240904,104400,2522813990,4485,4475,4485,4475,1012
|
|
20240904,104300,2518285170,4480,4480,4480,4480,53
|
|
20240904,104200,2518047730,4475,4475,4475,4475,10
|
|
20240904,104100,2518002980,4495,4475,4495,4475,229
|
|
20240904,104000,2516975125,4470,4470,4470,4470,210
|
|
20240904,103900,2516036425,4465,4470,4470,4465,631
|
|
20240904,103800,2513216415,4495,4495,4495,4495,16
|
|
20240904,103700,2513144495,4500,4475,4500,4475,1591
|
|
20240904,103600,2506010935,4470,4470,4470,4470,11
|
|
20240904,103500,2505961765,4470,4470,4470,4470,9
|
|
20240904,103400,2505921535,4470,4470,4470,4470,53
|
|
20240904,103300,2505684625,4475,4475,4475,4475,1374
|
|
20240904,103200,2499535975,4475,4475,4475,4475,593
|
|
20240904,103100,2496882300,4475,4460,4475,4460,1185
|
|
20240904,103000,2491585575,4470,4455,4470,4455,2032
|
|
20240904,102900,2482532075,4450,4450,4450,4450,606
|
|
20240904,102800,2479835375,4450,4450,4450,4450,0
|
|
20240904,102700,2479835375,4450,4450,4450,4445,1637
|
|
20240904,102600,2472552145,4445,4455,4455,4445,5756
|
|
20240904,102500,2446939970,4460,4460,4460,4460,0
|
|
20240904,102400,2446939970,4460,4465,4465,4460,1752
|
|
20240904,102300,2439123405,4465,4465,4465,4465,941
|
|
20240904,102200,2434921840,4465,4465,4465,4465,101
|
|
20240904,102100,2434470875,4465,4455,4465,4455,1097
|
|
20240904,102000,2429572915,4465,4460,4470,4455,2884
|
|
20240904,101900,2416718180,4470,4460,4470,4460,1045
|
|
20240904,101800,2412057100,4475,4465,4480,4460,2198
|
|
20240904,101700,2402248435,4470,4470,4485,4470,268
|
|
20240904,101600,2401050270,4465,4470,4470,4465,61
|
|
20240904,101500,2400777680,4470,4460,4470,4460,856
|
|
20240904,101400,2396954300,4460,4460,4460,4460,0
|
|
20240904,101300,2396954300,4460,4455,4465,4455,1146
|
|
20240904,101200,2391845210,4460,4450,4460,4450,290
|
|
20240904,101100,2390554470,4450,4460,4460,4450,1856
|
|
20240904,101000,2382289345,4460,4465,4465,4460,352
|
|
20240904,100900,2380719090,4465,4465,4465,4465,594
|
|
20240904,100800,2378066880,4465,4465,4465,4460,251
|
|
20240904,100700,2376947130,4460,4460,4460,4460,0
|
|
20240904,100600,2376947130,4460,4460,4465,4460,772
|
|
20240904,100500,2373502255,4455,4455,4455,4455,2658
|
|
20240904,100400,2361660865,4460,4460,4460,4460,311
|
|
20240904,100300,2360273805,4465,4450,4475,4450,10484
|
|
20240904,100200,2313460435,4450,4450,4465,4445,1718
|
|
20240904,100100,2305814065,4455,4475,4475,4450,3536
|
|
20240904,100000,2290070945,4445,4445,4445,4445,10
|
|
20240904,095900,2290026495,4440,4465,4475,4440,6010
|
|
20240904,095800,2263261460,4460,4460,4465,4460,1584
|
|
20240904,095700,2256189320,4460,4470,4470,4460,4494
|
|
20240904,095600,2236122920,4470,4475,4480,4470,2667
|
|
20240904,095500,2224200915,4475,4475,4475,4475,301
|
|
20240904,095400,2222853940,4475,4470,4475,4470,240
|
|
20240904,095300,2221780480,4470,4475,4485,4470,1210
|
|
20240904,095200,2216366690,4480,4485,4485,4480,1271
|
|
20240904,095100,2210671605,4485,4495,4495,4485,672
|
|
20240904,095000,2207656155,4495,4500,4500,4495,86
|
|
20240904,094900,2207269580,4500,4480,4500,4480,227
|
|
20240904,094800,2206249010,4480,4485,4490,4480,1792
|
|
20240904,094700,2198211165,4485,4490,4490,4480,1110
|
|
20240904,094600,2193232815,4500,4510,4510,4470,11604
|
|
20240904,094500,2141207245,4500,4500,4500,4500,0
|
|
20240904,094400,2141207245,4500,4500,4500,4500,1727
|
|
20240904,094300,2133435745,4500,4470,4510,4470,4482
|
|
20240904,094200,2113283420,4475,4465,4490,4465,860
|
|
20240904,094100,2109442575,4465,4470,4470,4465,3690
|
|
20240904,094000,2092951725,4480,4485,4485,4455,10748
|
|
20240904,093900,2044876625,4490,4490,4490,4485,4850
|
|
20240904,093800,2023105825,4490,4510,4520,4490,14222
|
|
20240904,093700,1959107895,4510,4510,4510,4510,984
|
|
20240904,093600,1954670055,4515,4515,4515,4515,422
|
|
20240904,093500,1952764725,4500,4500,4500,4500,626
|
|
20240904,093400,1949947725,4500,4495,4510,4495,2508
|
|
20240904,093300,1938663675,4500,4505,4515,4500,2802
|
|
20240904,093200,1926027755,4505,4530,4530,4505,2776
|
|
20240904,093100,1913484435,4535,4505,4535,4500,3959
|
|
20240904,093000,1895635740,4510,4505,4515,4505,597
|
|
20240904,092900,1892943650,4505,4500,4505,4500,95
|
|
20240904,092800,1892515940,4500,4505,4510,4500,1735
|
|
20240904,092700,1884701330,4500,4510,4520,4500,3962
|
|
20240904,092600,1866844525,4510,4530,4530,4510,5141
|
|
20240904,092500,1843626235,4525,4535,4535,4525,2033
|
|
20240904,092400,1834421690,4530,4530,4535,4520,2657
|
|
20240904,092300,1822402110,4525,4525,4530,4525,1243
|
|
20240904,092200,1816777530,4525,4535,4535,4525,4069
|
|
20240904,092100,1798355085,4540,4520,4555,4520,4446
|
|
20240904,092000,1778231040,4520,4565,4570,4520,34759
|
|
20240904,091900,1620480970,4565,4570,4595,4565,573
|
|
20240904,091800,1617859940,4570,4570,4575,4560,1824
|
|
20240904,091700,1609528830,4580,4580,4630,4580,4050
|
|
20240904,091600,1590957465,4565,4580,4580,4560,2587
|
|
20240904,091500,1579145970,4575,4555,4585,4555,891
|
|
20240904,091400,1575071435,4555,4560,4560,4550,3367
|
|
20240904,091300,1559734205,4570,4555,4570,4550,17300
|
|
20240904,091200,1480901375,4560,4585,4585,4555,3579
|
|
20240904,091100,1464536520,4600,4560,4650,4550,11607
|
|
20240904,091000,1411212910,4560,4615,4615,4560,18815
|
|
20240904,090900,1324901820,4620,4575,4660,4570,33437
|
|
20240904,090800,1170024965,4575,4540,4585,4540,3106
|
|
20240904,090700,1155871405,4545,4595,4595,4540,11157
|
|
20240904,090600,1104929495,4595,4610,4615,4595,18900
|
|
20240904,090500,1017947990,4605,4650,4650,4605,12193
|
|
20240904,090400,961627940,4650,4630,4650,4610,7283
|
|
20240904,090300,927933775,4630,4655,4710,4630,32219
|
|
20240904,090200,777255725,4655,4650,4670,4600,24662
|
|
20240904,090100,662726625,4700,4695,4700,4580,72095
|
|
20240904,090000,327192720,4700,4800,4810,4700,68015
|