576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,183300,1872742215,4375,4375,4375,4375,12079
|
|
20240906,183200,1872742215,4375,4375,4375,4375,0
|
|
20240906,183100,1872742215,4375,4375,4375,4375,0
|
|
20240906,183000,1872742215,4375,4375,4375,4375,0
|
|
20240906,182900,1872742215,4375,4375,4375,4375,0
|
|
20240906,182800,1872742215,4375,4375,4375,4375,0
|
|
20240906,182700,1872742215,4375,4375,4375,4375,0
|
|
20240906,182600,1872742215,4375,4375,4375,4375,0
|
|
20240906,182500,1872742215,4375,4375,4375,4375,0
|
|
20240906,182400,1872742215,4375,4375,4375,4375,0
|
|
20240906,182300,1872742215,4375,4375,4375,4375,0
|
|
20240906,182200,1872742215,4375,4375,4375,4375,0
|
|
20240906,182100,1872742215,4375,4375,4375,4375,0
|
|
20240906,182000,1872742215,4375,4375,4375,4375,0
|
|
20240906,181900,1872742215,4375,4375,4375,4375,0
|
|
20240906,181800,1872742215,4375,4375,4375,4375,0
|
|
20240906,181700,1872742215,4375,4375,4375,4375,0
|
|
20240906,181600,1872742215,4375,4375,4375,4375,0
|
|
20240906,181500,1872742215,4375,4375,4375,4375,0
|
|
20240906,181400,1872742215,4375,4375,4375,4375,0
|
|
20240906,181300,1872742215,4375,4375,4375,4375,0
|
|
20240906,181200,1872742215,4375,4375,4375,4375,0
|
|
20240906,181100,1872742215,4375,4375,4375,4375,0
|
|
20240906,181000,1872742215,4375,4375,4375,4375,0
|
|
20240906,180900,1872742215,4375,4375,4375,4375,0
|
|
20240906,180800,1872742215,4375,4375,4375,4375,0
|
|
20240906,180700,1872742215,4375,4375,4375,4375,0
|
|
20240906,180600,1872742215,4375,4375,4375,4375,0
|
|
20240906,180500,1872742215,4375,4375,4375,4375,0
|
|
20240906,180400,1872742215,4375,4375,4375,4375,0
|
|
20240906,180300,1872742215,4375,4375,4375,4375,12079
|
|
20240906,180200,1872742215,4375,4375,4375,4375,0
|
|
20240906,180100,1872742215,4375,4375,4375,4375,0
|
|
20240906,180000,1872742215,4375,4375,4375,4375,0
|
|
20240906,175900,1872742215,4375,4375,4375,4375,0
|
|
20240906,175800,1872742215,4375,4375,4375,4375,0
|
|
20240906,175700,1872742215,4375,4375,4375,4375,0
|
|
20240906,175600,1872742215,4375,4375,4375,4375,0
|
|
20240906,175500,1872742215,4375,4375,4375,4375,0
|
|
20240906,175400,1872742215,4375,4375,4375,4375,0
|
|
20240906,175300,1872742215,4375,4375,4375,4375,0
|
|
20240906,175200,1872742215,4375,4375,4375,4375,0
|
|
20240906,175100,1872742215,4375,4375,4375,4375,0
|
|
20240906,175000,1872742215,4375,4375,4375,4375,0
|
|
20240906,174900,1872742215,4375,4375,4375,4375,0
|
|
20240906,174800,1872742215,4375,4375,4375,4375,0
|
|
20240906,174700,1872742215,4375,4375,4375,4375,0
|
|
20240906,174600,1872742215,4375,4375,4375,4375,0
|
|
20240906,174500,1872742215,4375,4375,4375,4375,0
|
|
20240906,174400,1872742215,4375,4375,4375,4375,0
|
|
20240906,174300,1872742215,4375,4375,4375,4375,0
|
|
20240906,174200,1872742215,4375,4375,4375,4375,0
|
|
20240906,174100,1872742215,4375,4375,4375,4375,0
|
|
20240906,174000,1872742215,4375,4375,4375,4375,0
|
|
20240906,173900,1872742215,4375,4375,4375,4375,0
|
|
20240906,173800,1872742215,4375,4375,4375,4375,0
|
|
20240906,173700,1872742215,4375,4375,4375,4375,0
|
|
20240906,173600,1872742215,4375,4375,4375,4375,0
|
|
20240906,173500,1872742215,4375,4375,4375,4375,0
|
|
20240906,173400,1872742215,4375,4375,4375,4375,0
|
|
20240906,173300,1872742215,4375,4375,4375,4375,12079
|
|
20240906,173200,1872742215,4375,4375,4375,4375,0
|
|
20240906,173100,1872742215,4375,4375,4375,4375,0
|
|
20240906,173000,1872742215,4375,4375,4375,4375,0
|
|
20240906,172900,1872742215,4375,4375,4375,4375,0
|
|
20240906,172800,1872742215,4375,4375,4375,4375,0
|
|
20240906,172700,1872742215,4375,4375,4375,4375,0
|
|
20240906,172600,1872742215,4375,4375,4375,4375,0
|
|
20240906,172500,1872742215,4375,4375,4375,4375,0
|
|
20240906,172400,1872742215,4375,4375,4375,4375,0
|
|
20240906,172300,1872742215,4375,4375,4375,4375,0
|
|
20240906,172200,1872742215,4375,4375,4375,4375,0
|
|
20240906,172100,1872742215,4375,4375,4375,4375,0
|
|
20240906,172000,1872742215,4375,4375,4375,4375,0
|
|
20240906,171900,1872742215,4375,4375,4375,4375,0
|
|
20240906,171800,1872742215,4375,4375,4375,4375,0
|
|
20240906,171700,1872742215,4375,4375,4375,4375,0
|
|
20240906,171600,1872742215,4375,4375,4375,4375,0
|
|
20240906,171500,1872742215,4375,4375,4375,4375,0
|
|
20240906,171400,1872742215,4375,4375,4375,4375,0
|
|
20240906,171300,1872742215,4375,4375,4375,4375,0
|
|
20240906,171200,1872742215,4375,4375,4375,4375,0
|
|
20240906,171100,1872742215,4375,4375,4375,4375,0
|
|
20240906,171000,1872742215,4375,4375,4375,4375,0
|
|
20240906,170900,1872742215,4375,4375,4375,4375,0
|
|
20240906,170800,1872742215,4375,4375,4375,4375,0
|
|
20240906,170700,1872742215,4375,4375,4375,4375,0
|
|
20240906,170600,1872742215,4375,4375,4375,4375,0
|
|
20240906,170500,1872742215,4375,4375,4375,4375,0
|
|
20240906,170400,1872742215,4375,4375,4375,4375,0
|
|
20240906,170300,1872742215,4375,4375,4375,4375,12079
|
|
20240906,170200,1872742215,4375,4375,4375,4375,0
|
|
20240906,170100,1872742215,4375,4375,4375,4375,0
|
|
20240906,170000,1872742215,4375,4375,4375,4375,0
|
|
20240906,165900,1872742215,4375,4375,4375,4375,0
|
|
20240906,165800,1872742215,4375,4375,4375,4375,0
|
|
20240906,165700,1872742215,4375,4375,4375,4375,0
|
|
20240906,165600,1872742215,4375,4375,4375,4375,0
|
|
20240906,165500,1872742215,4375,4375,4375,4375,0
|
|
20240906,165400,1872742215,4375,4375,4375,4375,0
|
|
20240906,165300,1872742215,4375,4375,4375,4375,0
|
|
20240906,165200,1872742215,4375,4375,4375,4375,0
|
|
20240906,165100,1872742215,4375,4375,4375,4375,0
|
|
20240906,165000,1872742215,4375,4375,4375,4375,0
|
|
20240906,164900,1872742215,4375,4375,4375,4375,0
|
|
20240906,164800,1872742215,4375,4375,4375,4375,0
|
|
20240906,164700,1872742215,4375,4375,4375,4375,0
|
|
20240906,164600,1872742215,4375,4375,4375,4375,0
|
|
20240906,164500,1872742215,4375,4375,4375,4375,0
|
|
20240906,164400,1872742215,4375,4375,4375,4375,0
|
|
20240906,164300,1872742215,4375,4375,4375,4375,0
|
|
20240906,164200,1872742215,4375,4375,4375,4375,0
|
|
20240906,164100,1872742215,4375,4375,4375,4375,0
|
|
20240906,164000,1872742215,4375,4375,4375,4375,0
|
|
20240906,163900,1872742215,4375,4375,4375,4375,0
|
|
20240906,163800,1872742215,4375,4375,4375,4375,0
|
|
20240906,163700,1872742215,4375,4375,4375,4375,0
|
|
20240906,163600,1872742215,4375,4375,4375,4375,0
|
|
20240906,163500,1872742215,4375,4375,4375,4375,0
|
|
20240906,163400,1872742215,4375,4375,4375,4375,0
|
|
20240906,163300,1872742215,4375,4375,4375,4375,12079
|
|
20240906,163200,1872742215,4375,4375,4375,4375,0
|
|
20240906,163100,1872742215,4375,4375,4375,4375,0
|
|
20240906,163000,1872742215,4375,4375,4375,4375,0
|
|
20240906,162900,1872742215,4375,4375,4375,4375,0
|
|
20240906,162800,1872742215,4375,4375,4375,4375,0
|
|
20240906,162700,1872742215,4375,4375,4375,4375,0
|
|
20240906,162600,1872742215,4375,4375,4375,4375,0
|
|
20240906,162500,1872742215,4375,4375,4375,4375,0
|
|
20240906,162400,1872742215,4375,4375,4375,4375,0
|
|
20240906,162300,1872742215,4375,4375,4375,4375,0
|
|
20240906,162200,1872742215,4375,4375,4375,4375,0
|
|
20240906,162100,1872742215,4375,4375,4375,4375,0
|
|
20240906,162000,1872742215,4375,4375,4375,4375,0
|
|
20240906,161900,1872742215,4375,4375,4375,4375,0
|
|
20240906,161800,1872742215,4375,4375,4375,4375,0
|
|
20240906,161700,1872742215,4375,4375,4375,4375,0
|
|
20240906,161600,1872742215,4375,4375,4375,4375,0
|
|
20240906,161500,1872742215,4375,4375,4375,4375,0
|
|
20240906,161400,1872742215,4375,4375,4375,4375,0
|
|
20240906,161300,1872742215,4375,4375,4375,4375,0
|
|
20240906,161200,1872742215,4375,4375,4375,4375,0
|
|
20240906,161100,1872742215,4375,4375,4375,4375,0
|
|
20240906,161000,1872742215,4375,4375,4375,4375,0
|
|
20240906,160900,1872742215,4375,4375,4375,4375,0
|
|
20240906,160800,1872742215,4375,4375,4375,4375,0
|
|
20240906,160700,1872742215,4375,4375,4375,4375,0
|
|
20240906,160600,1872742215,4375,4375,4375,4375,0
|
|
20240906,160500,1872742215,4375,4375,4375,4375,0
|
|
20240906,160400,1872742215,4375,4375,4375,4375,0
|
|
20240906,160300,1872742215,4375,4375,4375,4375,12079
|
|
20240906,160200,1872742215,4375,4375,4375,4375,0
|
|
20240906,160100,1872742215,4375,4375,4375,4375,0
|
|
20240906,160000,1872742215,4375,4375,4375,4375,0
|
|
20240906,155900,1872742215,4375,4375,4375,4375,0
|
|
20240906,155800,1872742215,4375,4375,4375,4375,0
|
|
20240906,155700,1872742215,4375,4375,4375,4375,0
|
|
20240906,155600,1872742215,4375,4375,4375,4375,0
|
|
20240906,155500,1872742215,4375,4375,4375,4375,0
|
|
20240906,155400,1872742215,4375,4375,4375,4375,0
|
|
20240906,155300,1872742215,4375,4375,4375,4375,0
|
|
20240906,155200,1872742215,4375,4375,4375,4375,0
|
|
20240906,155100,1872742215,4375,4375,4375,4375,0
|
|
20240906,155000,1872742215,4375,4375,4375,4375,0
|
|
20240906,154900,1872742215,4375,4375,4375,4375,0
|
|
20240906,154800,1872742215,4375,4375,4375,4375,0
|
|
20240906,154700,1872742215,4375,4375,4375,4375,0
|
|
20240906,154600,1872742215,4375,4375,4375,4375,0
|
|
20240906,154500,1872742215,4375,4375,4375,4375,0
|
|
20240906,154400,1872742215,4375,4375,4375,4375,0
|
|
20240906,154300,1872742215,4375,4375,4375,4375,0
|
|
20240906,154200,1872742215,4375,4375,4375,4375,0
|
|
20240906,154100,1872742215,4375,4375,4375,4375,0
|
|
20240906,154000,1872742215,4375,4375,4375,4375,0
|
|
20240906,153900,1872742215,4375,4375,4375,4375,0
|
|
20240906,153800,1872742215,4375,4375,4375,4375,0
|
|
20240906,153700,1872742215,4375,4375,4375,4375,0
|
|
20240906,153600,1872742215,4375,4375,4375,4375,0
|
|
20240906,153500,1872742215,4375,4375,4375,4375,0
|
|
20240906,153400,1872742215,4375,4375,4375,4375,0
|
|
20240906,153300,1872742215,4375,4375,4375,4375,12079
|
|
20240906,153200,1872742215,4375,4375,4375,4375,0
|
|
20240906,153100,1872742215,4375,4375,4375,4375,0
|
|
20240906,153000,1872742215,4375,4375,4375,4375,12079
|
|
20240906,152900,1819896590,4385,4385,4385,4385,0
|
|
20240906,152800,1819896590,4385,4385,4385,4385,0
|
|
20240906,152700,1819896590,4385,4385,4385,4385,0
|
|
20240906,152600,1819896590,4385,4385,4385,4385,0
|
|
20240906,152500,1819896590,4385,4385,4385,4385,0
|
|
20240906,152400,1819896590,4385,4385,4385,4385,0
|
|
20240906,152300,1819896590,4385,4385,4385,4385,0
|
|
20240906,152200,1819896590,4385,4385,4385,4385,0
|
|
20240906,152100,1819896590,4385,4385,4385,4385,0
|
|
20240906,152000,1819896590,4385,4385,4385,4385,0
|
|
20240906,151900,1819896590,4385,4395,4410,4385,3656
|
|
20240906,151800,1803849740,4395,4395,4415,4395,2206
|
|
20240906,151700,1794153110,4410,4395,4410,4395,5512
|
|
20240906,151600,1769925650,4385,4405,4405,4385,7452
|
|
20240906,151500,1737152540,4415,4410,4415,4410,674
|
|
20240906,151400,1734178095,4410,4410,4410,4410,24
|
|
20240906,151300,1734072255,4405,4405,4405,4405,1387
|
|
20240906,151200,1727962520,4400,4400,4400,4395,1630
|
|
20240906,151100,1720795290,4415,4415,4415,4400,8903
|
|
20240906,151000,1681560375,4415,4415,4415,4415,102
|
|
20240906,150900,1681110045,4415,4410,4415,4410,1387
|
|
20240906,150800,1674992715,4415,4415,4415,4415,0
|
|
20240906,150700,1674992715,4415,4415,4415,4410,42
|
|
20240906,150600,1674807435,4415,4415,4415,4415,0
|
|
20240906,150500,1674807435,4415,4415,4415,4415,1
|
|
20240906,150400,1674803020,4415,4415,4415,4415,0
|
|
20240906,150300,1674803020,4415,4410,4415,4410,72
|
|
20240906,150200,1674485390,4410,4415,4415,4410,22
|
|
20240906,150100,1674388315,4405,4405,4405,4405,3
|
|
20240906,150000,1674375100,4405,4400,4405,4400,1191
|
|
20240906,145900,1669128750,4395,4400,4400,4395,1740
|
|
20240906,145800,1661480725,4400,4400,4400,4400,0
|
|
20240906,145700,1661480725,4400,4400,4400,4400,20
|
|
20240906,145600,1661392725,4400,4410,4415,4395,3858
|
|
20240906,145500,1644401015,4410,4410,4410,4410,389
|
|
20240906,145400,1642685525,4415,4415,4415,4415,0
|
|
20240906,145300,1642685525,4415,4400,4420,4400,931
|
|
20240906,145200,1638574880,4410,4410,4410,4410,350
|
|
20240906,145100,1637031380,4410,4395,4410,4395,6592
|
|
20240906,145000,1608052015,4380,4380,4380,4380,0
|
|
20240906,144900,1608052015,4380,4380,4380,4380,50
|
|
20240906,144800,1607833015,4390,4390,4390,4390,122
|
|
20240906,144700,1607297435,4390,4385,4390,4385,743
|
|
20240906,144600,1604038665,4385,4385,4385,4385,1
|
|
20240906,144500,1604034280,4380,4380,4380,4380,0
|
|
20240906,144400,1604034280,4380,4380,4380,4380,2
|
|
20240906,144300,1604025520,4395,4395,4395,4395,16
|
|
20240906,144200,1603955200,4400,4400,4400,4400,0
|
|
20240906,144100,1603955200,4400,4400,4400,4400,0
|
|
20240906,144000,1603955200,4400,4400,4400,4400,0
|
|
20240906,143900,1603955200,4400,4375,4400,4375,5000
|
|
20240906,143800,1582017745,4380,4380,4380,4380,0
|
|
20240906,143700,1582017745,4380,4380,4380,4380,1
|
|
20240906,143600,1582013365,4365,4365,4365,4365,0
|
|
20240906,143500,1582013365,4365,4365,4365,4365,246
|
|
20240906,143400,1580939575,4365,4365,4365,4365,0
|
|
20240906,143300,1580939575,4365,4370,4370,4365,2745
|
|
20240906,143200,1568955145,4370,4370,4370,4370,0
|
|
20240906,143100,1568955145,4370,4370,4370,4370,143
|
|
20240906,143000,1568330235,4370,4370,4370,4370,134
|
|
20240906,142900,1567744655,4370,4370,4370,4370,34
|
|
20240906,142800,1567596075,4370,4370,4380,4370,14
|
|
20240906,142700,1567534885,4380,4380,4380,4380,1
|
|
20240906,142600,1567530505,4365,4365,4365,4365,0
|
|
20240906,142500,1567530505,4365,4365,4365,4365,150
|
|
20240906,142400,1566875755,4360,4360,4360,4360,0
|
|
20240906,142300,1566875755,4360,4365,4365,4360,1012
|
|
20240906,142200,1562458645,4365,4375,4375,4365,290
|
|
20240906,142100,1561190645,4375,4375,4375,4375,1151
|
|
20240906,142000,1556155020,4375,4375,4375,4375,0
|
|
20240906,141900,1556155020,4375,4375,4375,4375,252
|
|
20240906,141800,1555052520,4390,4385,4390,4385,1797
|
|
20240906,141700,1547172670,4385,4385,4385,4385,174
|
|
20240906,141600,1546409680,4410,4370,4425,4370,18390
|
|
20240906,141500,1465340315,4395,4355,4400,4355,15958
|
|
20240906,141400,1395322680,4355,4350,4355,4350,192
|
|
20240906,141300,1394486865,4350,4350,4350,4350,238
|
|
20240906,141200,1393451565,4350,4350,4350,4350,480
|
|
20240906,141100,1391363565,4350,4350,4350,4350,391
|
|
20240906,141000,1389662715,4355,4350,4355,4350,60
|
|
20240906,140900,1389401420,4350,4350,4350,4350,1000
|
|
20240906,140800,1385051420,4355,4355,4355,4355,1
|
|
20240906,140700,1385047065,4355,4355,4355,4355,4
|
|
20240906,140600,1385029645,4355,4355,4355,4355,149
|
|
20240906,140500,1384380750,4360,4360,4360,4360,395
|
|
20240906,140400,1382658550,4360,4360,4360,4360,0
|
|
20240906,140300,1382658550,4360,4360,4360,4360,0
|
|
20240906,140200,1382658550,4360,4360,4360,4360,1
|
|
20240906,140100,1382654190,4350,4350,4350,4350,0
|
|
20240906,140000,1382654190,4350,4350,4350,4350,56
|
|
20240906,135900,1382410590,4360,4350,4360,4350,199
|
|
20240906,135800,1381543515,4355,4355,4355,4355,48
|
|
20240906,135700,1381334475,4355,4355,4355,4355,1
|
|
20240906,135600,1381330120,4355,4355,4355,4355,0
|
|
20240906,135500,1381330120,4355,4355,4355,4355,10
|
|
20240906,135400,1381286570,4350,4350,4350,4350,0
|
|
20240906,135300,1381286570,4350,4350,4350,4350,0
|
|
20240906,135200,1381286570,4350,4350,4350,4350,0
|
|
20240906,135100,1381286570,4350,4365,4365,4350,453
|
|
20240906,135000,1379315355,4365,4365,4365,4365,0
|
|
20240906,134900,1379315355,4365,4365,4365,4365,1
|
|
20240906,134800,1379310990,4355,4355,4355,4355,0
|
|
20240906,134700,1379310990,4355,4355,4355,4355,1060
|
|
20240906,134600,1374694690,4360,4360,4360,4360,264
|
|
20240906,134500,1373543650,4365,4365,4365,4365,599
|
|
20240906,134400,1370929015,4370,4370,4370,4370,1158
|
|
20240906,134300,1365868555,4370,4370,4370,4370,0
|
|
20240906,134200,1365868555,4370,4370,4370,4370,140
|
|
20240906,134100,1365256755,4370,4370,4370,4370,0
|
|
20240906,134000,1365256755,4370,4370,4370,4370,1
|
|
20240906,133900,1365252385,4370,4370,4370,4370,123
|
|
20240906,133800,1364714875,4360,4360,4360,4360,237
|
|
20240906,133700,1363681555,4355,4355,4355,4355,520
|
|
20240906,133600,1361416955,4355,4355,4355,4355,4
|
|
20240906,133500,1361399535,4355,4355,4355,4355,141
|
|
20240906,133400,1360785480,4355,4355,4355,4355,0
|
|
20240906,133300,1360785480,4355,4355,4355,4355,0
|
|
20240906,133200,1360785480,4355,4355,4355,4355,0
|
|
20240906,133100,1360785480,4355,4355,4355,4355,0
|
|
20240906,133000,1360785480,4355,4350,4355,4350,200
|
|
20240906,132900,1359915475,4350,4350,4350,4350,0
|
|
20240906,132800,1359915475,4350,4355,4355,4350,143
|
|
20240906,132700,1359293420,4355,4355,4355,4355,8
|
|
20240906,132600,1359258580,4355,4355,4355,4355,0
|
|
20240906,132500,1359258580,4355,4365,4365,4355,2262
|
|
20240906,132400,1349395765,4370,4370,4370,4370,0
|
|
20240906,132300,1349395765,4370,4370,4370,4370,0
|
|
20240906,132200,1349395765,4370,4365,4370,4365,730
|
|
20240906,132100,1346205815,4370,4370,4370,4370,1
|
|
20240906,132000,1346201445,4365,4370,4375,4365,3231
|
|
20240906,131900,1332088235,4365,4365,4365,4365,0
|
|
20240906,131800,1332088235,4365,4365,4365,4365,404
|
|
20240906,131700,1330324775,4365,4365,4365,4365,177
|
|
20240906,131600,1329552170,4365,4365,4365,4365,0
|
|
20240906,131500,1329552170,4365,4365,4365,4365,0
|
|
20240906,131400,1329552170,4365,4365,4365,4365,0
|
|
20240906,131300,1329552170,4365,4365,4365,4365,0
|
|
20240906,131200,1329552170,4365,4365,4365,4365,1
|
|
20240906,131100,1329547805,4365,4365,4365,4365,0
|
|
20240906,131000,1329547805,4365,4365,4365,4365,549
|
|
20240906,130900,1327151420,4365,4365,4365,4365,0
|
|
20240906,130800,1327151420,4365,4365,4365,4365,0
|
|
20240906,130700,1327151420,4365,4380,4380,4365,3706
|
|
20240906,130600,1310957670,4380,4380,4380,4380,0
|
|
20240906,130500,1310957670,4380,4380,4380,4380,1131
|
|
20240906,130400,1306003890,4385,4385,4385,4385,1000
|
|
20240906,130300,1301618890,4390,4390,4390,4390,1
|
|
20240906,130200,1301614500,4385,4385,4385,4385,132
|
|
20240906,130100,1301035680,4385,4380,4385,4380,968
|
|
20240906,130000,1296791495,4380,4380,4380,4380,469
|
|
20240906,125900,1294737275,4380,4380,4380,4380,500
|
|
20240906,125800,1292547275,4380,4380,4380,4380,50
|
|
20240906,125700,1292328275,4370,4370,4370,4370,0
|
|
20240906,125600,1292328275,4370,4380,4380,4370,693
|
|
20240906,125500,1289297145,4380,4380,4380,4380,16
|
|
20240906,125400,1289227065,4380,4380,4380,4380,1
|
|
20240906,125300,1289222685,4380,4380,4380,4380,289
|
|
20240906,125200,1287956865,4375,4375,4375,4375,20
|
|
20240906,125100,1287869365,4375,4375,4375,4375,574
|
|
20240906,125000,1285358115,4365,4365,4365,4365,625
|
|
20240906,124900,1282629990,4365,4375,4385,4365,1061
|
|
20240906,124800,1277985035,4370,4355,4370,4355,1657
|
|
20240906,124700,1270752760,4345,4345,4345,4345,0
|
|
20240906,124600,1270752760,4345,4345,4345,4345,3701
|
|
20240906,124500,1254671915,4355,4355,4355,4355,1299
|
|
20240906,124400,1249014770,4360,4360,4360,4360,0
|
|
20240906,124300,1249014770,4360,4360,4370,4360,2822
|
|
20240906,124200,1236710840,4370,4370,4370,4370,1
|
|
20240906,124100,1236706470,4370,4370,4370,4370,147
|
|
20240906,124000,1236064080,4360,4360,4360,4360,178
|
|
20240906,123900,1235288000,4350,4350,4350,4350,1088
|
|
20240906,123800,1230555200,4350,4350,4350,4350,0
|
|
20240906,123700,1230555200,4350,4350,4350,4350,0
|
|
20240906,123600,1230555200,4350,4350,4350,4350,0
|
|
20240906,123500,1230555200,4350,4350,4350,4350,0
|
|
20240906,123400,1230555200,4350,4360,4360,4350,1148
|
|
20240906,123300,1225552865,4370,4370,4370,4370,0
|
|
20240906,123200,1225552865,4370,4370,4370,4370,0
|
|
20240906,123100,1225552865,4370,4370,4370,4370,0
|
|
20240906,123000,1225552865,4370,4370,4370,4370,0
|
|
20240906,122900,1225552865,4370,4370,4370,4370,0
|
|
20240906,122800,1225552865,4370,4380,4380,4370,840
|
|
20240906,122700,1221882055,4380,4375,4380,4375,507
|
|
20240906,122600,1219661400,4380,4375,4380,4365,181
|
|
20240906,122500,1218871300,4380,4380,4380,4380,0
|
|
20240906,122400,1218871300,4380,4380,4380,4380,1
|
|
20240906,122300,1218866920,4365,4365,4365,4365,372
|
|
20240906,122200,1217243140,4375,4360,4375,4360,9001
|
|
20240906,122100,1177901660,4360,4360,4360,4360,130
|
|
20240906,122000,1177334860,4360,4355,4360,4355,2
|
|
20240906,121900,1177326145,4350,4345,4350,4345,3368
|
|
20240906,121800,1162686310,4345,4345,4345,4345,198
|
|
20240906,121700,1161826000,4345,4345,4345,4345,0
|
|
20240906,121600,1161826000,4345,4345,4345,4345,0
|
|
20240906,121500,1161826000,4345,4345,4345,4345,1
|
|
20240906,121400,1161821655,4335,4335,4335,4335,398
|
|
20240906,121300,1160096325,4345,4335,4345,4335,2
|
|
20240906,121200,1160087645,4345,4345,4345,4345,0
|
|
20240906,121100,1160087645,4345,4345,4345,4345,0
|
|
20240906,121000,1160087645,4345,4345,4345,4345,1
|
|
20240906,120900,1160083300,4335,4335,4335,4335,0
|
|
20240906,120800,1160083300,4335,4335,4335,4335,0
|
|
20240906,120700,1160083300,4335,4335,4335,4335,900
|
|
20240906,120600,1156181800,4350,4350,4350,4350,0
|
|
20240906,120500,1156181800,4350,4350,4350,4350,2
|
|
20240906,120400,1156173100,4350,4350,4350,4350,2
|
|
20240906,120300,1156164400,4350,4350,4350,4350,1
|
|
20240906,120200,1156160050,4330,4330,4330,4330,0
|
|
20240906,120100,1156160050,4330,4330,4330,4330,0
|
|
20240906,120000,1156160050,4330,4330,4330,4330,0
|
|
20240906,115900,1156160050,4330,4330,4335,4330,2215
|
|
20240906,115800,1146566955,4335,4335,4335,4335,0
|
|
20240906,115700,1146566955,4335,4335,4335,4335,0
|
|
20240906,115600,1146566955,4335,4330,4335,4330,1001
|
|
20240906,115500,1142227625,4330,4330,4330,4330,0
|
|
20240906,115400,1142227625,4330,4335,4335,4330,4600
|
|
20240906,115300,1122304435,4335,4335,4335,4335,0
|
|
20240906,115200,1122304435,4335,4330,4335,4330,1206
|
|
20240906,115100,1117078730,4330,4330,4330,4330,0
|
|
20240906,115000,1117078730,4330,4330,4330,4330,0
|
|
20240906,114900,1117078730,4330,4330,4330,4330,1298
|
|
20240906,114800,1111458390,4330,4330,4330,4330,0
|
|
20240906,114700,1111458390,4330,4335,4335,4330,829
|
|
20240906,114600,1107868325,4335,4335,4335,4335,1
|
|
20240906,114500,1107863990,4340,4340,4340,4340,0
|
|
20240906,114400,1107863990,4340,4340,4340,4340,0
|
|
20240906,114300,1107863990,4340,4340,4340,4340,0
|
|
20240906,114200,1107863990,4340,4340,4340,4340,428
|
|
20240906,114100,1106006470,4350,4350,4350,4350,0
|
|
20240906,114000,1106006470,4350,4350,4350,4350,3
|
|
20240906,113900,1105993420,4360,4360,4360,4360,12
|
|
20240906,113800,1105941100,4340,4355,4355,4340,4250
|
|
20240906,113700,1087453690,4360,4360,4360,4360,2
|
|
20240906,113600,1087444970,4350,4330,4350,4330,1331
|
|
20240906,113500,1081669720,4335,4335,4335,4335,1500
|
|
20240906,113400,1075167220,4345,4345,4345,4345,27
|
|
20240906,113300,1075049905,4340,4340,4340,4340,0
|
|
20240906,113200,1075049905,4340,4340,4340,4340,500
|
|
20240906,113100,1072879905,4340,4345,4350,4340,1688
|
|
20240906,113000,1065543150,4345,4345,4345,4335,1528
|
|
20240906,112900,1058904130,4340,4320,4340,4320,2541
|
|
20240906,112800,1047887555,4310,4320,4320,4310,1001
|
|
20240906,112700,1043573235,4310,4310,4310,4310,0
|
|
20240906,112600,1043573235,4310,4310,4310,4310,2
|
|
20240906,112500,1043564615,4320,4320,4320,4320,16
|
|
20240906,112400,1043495495,4325,4315,4325,4315,801
|
|
20240906,112300,1040039170,4325,4335,4335,4325,387
|
|
20240906,112200,1038365355,4325,4325,4325,4325,794
|
|
20240906,112100,1034931305,4320,4320,4320,4320,469
|
|
20240906,112000,1032905225,4320,4315,4320,4315,974
|
|
20240906,111900,1028698545,4305,4305,4305,4305,160
|
|
20240906,111800,1028009745,4300,4295,4300,4295,302
|
|
20240906,111700,1026712140,4295,4290,4295,4290,587
|
|
20240906,111600,1024192955,4285,4285,4285,4285,0
|
|
20240906,111500,1024192955,4285,4285,4285,4285,2
|
|
20240906,111400,1024184385,4285,4285,4285,4285,992
|
|
20240906,111300,1019933665,4285,4285,4285,4285,531
|
|
20240906,111200,1017658330,4290,4300,4300,4290,8067
|
|
20240906,111100,983005385,4305,4305,4305,4305,2
|
|
20240906,111000,982996775,4305,4305,4305,4305,18
|
|
20240906,110900,982919285,4305,4305,4305,4305,437
|
|
20240906,110800,981038000,4305,4305,4305,4305,387
|
|
20240906,110700,979371965,4305,4305,4305,4305,108
|
|
20240906,110600,978907025,4305,4305,4305,4305,10
|
|
20240906,110500,978863975,4310,4310,4310,4310,0
|
|
20240906,110400,978863975,4310,4300,4310,4300,201
|
|
20240906,110300,977998675,4310,4295,4310,4295,600
|
|
20240906,110200,975420175,4275,4275,4275,4275,0
|
|
20240906,110100,975420175,4275,4275,4275,4275,1444
|
|
20240906,110000,969247075,4270,4270,4270,4270,852
|
|
20240906,105900,965609035,4270,4270,4270,4270,2148
|
|
20240906,105800,956437075,4265,4270,4270,4265,3000
|
|
20240906,105700,943642070,4270,4270,4270,4270,2
|
|
20240906,105600,943633530,4275,4285,4285,4275,6335
|
|
20240906,105500,916522735,4280,4285,4285,4280,2258
|
|
20240906,105400,906848980,4295,4285,4295,4285,344
|
|
20240906,105300,905373470,4290,4290,4290,4290,4
|
|
20240906,105200,905356310,4295,4295,4295,4295,0
|
|
20240906,105100,905356310,4295,4295,4295,4295,0
|
|
20240906,105000,905356310,4295,4295,4295,4295,1
|
|
20240906,104900,905352015,4290,4290,4290,4290,212
|
|
20240906,104800,904442535,4280,4280,4280,4280,0
|
|
20240906,104700,904442535,4280,4280,4280,4280,0
|
|
20240906,104600,904442535,4280,4280,4280,4280,0
|
|
20240906,104500,904442535,4280,4280,4280,4280,0
|
|
20240906,104400,904442535,4280,4285,4285,4280,1273
|
|
20240906,104300,898988050,4295,4295,4295,4295,0
|
|
20240906,104200,898988050,4295,4295,4295,4295,130
|
|
20240906,104100,898429700,4290,4290,4290,4290,0
|
|
20240906,104000,898429700,4290,4285,4290,4285,631
|
|
20240906,103900,895725830,4280,4280,4280,4280,1
|
|
20240906,103800,895721550,4280,4280,4280,4280,0
|
|
20240906,103700,895721550,4280,4280,4280,4280,0
|
|
20240906,103600,895721550,4280,4280,4280,4280,0
|
|
20240906,103500,895721550,4280,4285,4285,4280,201
|
|
20240906,103400,894861265,4280,4280,4280,4280,0
|
|
20240906,103300,894861265,4280,4280,4280,4280,0
|
|
20240906,103200,894861265,4280,4280,4280,4280,0
|
|
20240906,103100,894861265,4280,4280,4280,4280,0
|
|
20240906,103000,894861265,4280,4300,4300,4280,5478
|
|
20240906,102900,871360625,4310,4310,4315,4310,1295
|
|
20240906,102800,865779170,4310,4300,4310,4300,1603
|
|
20240906,102700,858874550,4300,4285,4300,4280,2494
|
|
20240906,102600,848174245,4285,4275,4285,4275,48
|
|
20240906,102500,847969025,4275,4275,4275,4275,876
|
|
20240906,102400,844224125,4285,4285,4285,4285,108
|
|
20240906,102300,843761345,4275,4290,4290,4275,107
|
|
20240906,102200,843302360,4265,4265,4265,4265,0
|
|
20240906,102100,843302360,4265,4265,4265,4265,0
|
|
20240906,102000,843302360,4265,4260,4265,4260,746
|
|
20240906,101900,840121720,4255,4245,4255,4245,1651
|
|
20240906,101800,833097145,4245,4235,4245,4235,377
|
|
20240906,101700,831497490,4235,4230,4235,4230,2541
|
|
20240906,101600,820743785,4230,4235,4235,4230,5019
|
|
20240906,101500,799513365,4235,4250,4250,4235,7351
|
|
20240906,101400,768367330,4245,4245,4245,4245,0
|
|
20240906,101300,768367330,4245,4245,4245,4245,0
|
|
20240906,101200,768367330,4245,4245,4245,4245,2605
|
|
20240906,101100,757309105,4245,4245,4245,4245,1845
|
|
20240906,101000,749477080,4245,4240,4245,4235,1821
|
|
20240906,100900,741748905,4235,4235,4235,4235,153
|
|
20240906,100800,741100950,4235,4235,4235,4235,4681
|
|
20240906,100700,721276915,4235,4240,4240,4235,1384
|
|
20240906,100600,715409650,4240,4235,4240,4235,1203
|
|
20240906,100500,710314300,4235,4245,4255,4235,6518
|
|
20240906,100400,682657680,4255,4255,4255,4250,1581
|
|
20240906,100300,675935925,4255,4265,4265,4255,2928
|
|
20240906,100200,663463935,4265,4260,4265,4260,502
|
|
20240906,100100,661324120,4265,4280,4280,4265,650
|
|
20240906,100000,658551660,4250,4255,4255,4250,3000
|
|
20240906,095900,645799160,4255,4260,4265,4250,8118
|
|
20240906,095800,611246455,4265,4270,4285,4265,6577
|
|
20240906,095700,583135730,4270,4275,4275,4270,4000
|
|
20240906,095600,566051940,4285,4285,4285,4285,500
|
|
20240906,095500,563909440,4265,4265,4265,4265,350
|
|
20240906,095400,562416690,4270,4265,4270,4265,2630
|
|
20240906,095300,551198045,4260,4260,4260,4260,1
|
|
20240906,095200,551193785,4260,4260,4260,4260,0
|
|
20240906,095100,551193785,4260,4260,4260,4260,2
|
|
20240906,095000,551185265,4260,4250,4260,4250,58
|
|
20240906,094900,550938635,4250,4265,4265,4245,7562
|
|
20240906,094800,518744065,4265,4285,4285,4265,11895
|
|
20240906,094700,467954455,4285,4285,4285,4285,568
|
|
20240906,094600,465520575,4280,4280,4280,4280,2194
|
|
20240906,094500,456130255,4270,4260,4270,4260,275
|
|
20240906,094400,454957705,4285,4270,4285,4270,1237
|
|
20240906,094300,449675130,4245,4245,4245,4245,0
|
|
20240906,094200,449675130,4245,4240,4245,4240,10956
|
|
20240906,094100,403168655,4235,4235,4235,4235,30
|
|
20240906,094000,403041605,4235,4270,4270,4235,6427
|
|
20240906,093900,375760805,4270,4270,4270,4270,940
|
|
20240906,093800,371747005,4270,4270,4270,4270,2
|
|
20240906,093700,371738465,4270,4280,4280,4245,5012
|
|
20240906,093600,350444500,4260,4260,4260,4260,924
|
|
20240906,093500,346508260,4255,4255,4255,4240,5615
|
|
20240906,093400,322677530,4255,4255,4255,4255,2848
|
|
20240906,093300,310559290,4260,4265,4265,4255,2340
|
|
20240906,093200,300594440,4265,4285,4285,4265,4704
|
|
20240906,093100,280496010,4290,4295,4295,4290,1244
|
|
20240906,093000,275157525,4300,4300,4300,4300,2
|
|
20240906,092900,275148925,4300,4300,4300,4300,53
|
|
20240906,092800,274921025,4300,4320,4320,4300,6536
|
|
20240906,092700,246780820,4325,4325,4325,4325,0
|
|
20240906,092600,246780820,4325,4325,4325,4325,803
|
|
20240906,092500,243307845,4325,4325,4325,4325,322
|
|
20240906,092400,241915195,4325,4325,4325,4325,810
|
|
20240906,092300,238411945,4325,4340,4340,4325,11672
|
|
20240906,092200,187774875,4365,4365,4365,4365,34
|
|
20240906,092100,187626465,4365,4340,4365,4330,1125
|
|
20240906,092000,182738205,4330,4330,4330,4330,2
|
|
20240906,091900,182729545,4325,4320,4325,4320,599
|
|
20240906,091800,180141020,4315,4315,4315,4315,900
|
|
20240906,091700,176257520,4315,4340,4340,4315,6726
|
|
20240906,091600,147194500,4325,4325,4325,4325,3
|
|
20240906,091500,147181525,4320,4340,4350,4310,7467
|
|
20240906,091400,114891810,4420,4310,4420,4310,4698
|
|
20240906,091300,94347825,4305,4315,4320,4305,2688
|
|
20240906,091200,82749350,4310,4315,4320,4310,1101
|
|
20240906,091100,77999345,4315,4320,4320,4315,992
|
|
20240906,091000,73718850,4320,4325,4330,4320,1647
|
|
20240906,090900,66600250,4325,4340,4340,4325,484
|
|
20240906,090800,64504945,4320,4315,4320,4310,3354
|
|
20240906,090700,50028955,4315,4325,4325,4315,839
|
|
20240906,090600,46408405,4325,4355,4355,4325,2758
|
|
20240906,090500,34428400,4355,4370,4370,4355,3950
|
|
20240906,090400,17212975,4370,4375,4375,4370,53
|
|
20240906,090300,16981355,4375,4375,4375,4370,194
|
|
20240906,090200,16132640,4370,4380,4380,4370,167
|
|
20240906,090100,15402105,4385,4385,4385,4385,109
|
|
20240906,090000,14924140,4375,4420,4420,4375,3382
|