576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,183300,2002313855,4450,4450,4450,4450,8186
|
|
20240909,183200,2002313855,4450,4450,4450,4450,0
|
|
20240909,183100,2002313855,4450,4450,4450,4450,0
|
|
20240909,183000,2002313855,4450,4450,4450,4450,0
|
|
20240909,182900,2002313855,4450,4450,4450,4450,0
|
|
20240909,182800,2002313855,4450,4450,4450,4450,0
|
|
20240909,182700,2002313855,4450,4450,4450,4450,0
|
|
20240909,182600,2002313855,4450,4450,4450,4450,0
|
|
20240909,182500,2002313855,4450,4450,4450,4450,0
|
|
20240909,182400,2002313855,4450,4450,4450,4450,0
|
|
20240909,182300,2002313855,4450,4450,4450,4450,0
|
|
20240909,182200,2002313855,4450,4450,4450,4450,0
|
|
20240909,182100,2002313855,4450,4450,4450,4450,0
|
|
20240909,182000,2002313855,4450,4450,4450,4450,0
|
|
20240909,181900,2002313855,4450,4450,4450,4450,0
|
|
20240909,181800,2002313855,4450,4450,4450,4450,0
|
|
20240909,181700,2002313855,4450,4450,4450,4450,0
|
|
20240909,181600,2002313855,4450,4450,4450,4450,0
|
|
20240909,181500,2002313855,4450,4450,4450,4450,0
|
|
20240909,181400,2002313855,4450,4450,4450,4450,0
|
|
20240909,181300,2002313855,4450,4450,4450,4450,0
|
|
20240909,181200,2002313855,4450,4450,4450,4450,0
|
|
20240909,181100,2002313855,4450,4450,4450,4450,0
|
|
20240909,181000,2002313855,4450,4450,4450,4450,0
|
|
20240909,180900,2002313855,4450,4450,4450,4450,0
|
|
20240909,180800,2002313855,4450,4450,4450,4450,0
|
|
20240909,180700,2002313855,4450,4450,4450,4450,0
|
|
20240909,180600,2002313855,4450,4450,4450,4450,0
|
|
20240909,180500,2002313855,4450,4450,4450,4450,0
|
|
20240909,180400,2002313855,4450,4450,4450,4450,0
|
|
20240909,180300,2002313855,4450,4450,4450,4450,8186
|
|
20240909,180200,2002313855,4450,4450,4450,4450,0
|
|
20240909,180100,2002313855,4450,4450,4450,4450,0
|
|
20240909,180000,2002313855,4450,4450,4450,4450,0
|
|
20240909,175900,2002313855,4450,4450,4450,4450,0
|
|
20240909,175800,2002313855,4450,4450,4450,4450,0
|
|
20240909,175700,2002313855,4450,4450,4450,4450,0
|
|
20240909,175600,2002313855,4450,4450,4450,4450,0
|
|
20240909,175500,2002313855,4450,4450,4450,4450,0
|
|
20240909,175400,2002313855,4450,4450,4450,4450,0
|
|
20240909,175300,2002313855,4450,4450,4450,4450,0
|
|
20240909,175200,2002313855,4450,4450,4450,4450,0
|
|
20240909,175100,2002313855,4450,4450,4450,4450,0
|
|
20240909,175000,2002313855,4450,4450,4450,4450,0
|
|
20240909,174900,2002313855,4450,4450,4450,4450,0
|
|
20240909,174800,2002313855,4450,4450,4450,4450,0
|
|
20240909,174700,2002313855,4450,4450,4450,4450,0
|
|
20240909,174600,2002313855,4450,4450,4450,4450,0
|
|
20240909,174500,2002313855,4450,4450,4450,4450,0
|
|
20240909,174400,2002313855,4450,4450,4450,4450,0
|
|
20240909,174300,2002313855,4450,4450,4450,4450,0
|
|
20240909,174200,2002313855,4450,4450,4450,4450,0
|
|
20240909,174100,2002313855,4450,4450,4450,4450,0
|
|
20240909,174000,2002313855,4450,4450,4450,4450,0
|
|
20240909,173900,2002313855,4450,4450,4450,4450,0
|
|
20240909,173800,2002313855,4450,4450,4450,4450,0
|
|
20240909,173700,2002313855,4450,4450,4450,4450,0
|
|
20240909,173600,2002313855,4450,4450,4450,4450,0
|
|
20240909,173500,2002313855,4450,4450,4450,4450,0
|
|
20240909,173400,2002313855,4450,4450,4450,4450,0
|
|
20240909,173300,2002313855,4450,4450,4450,4450,8186
|
|
20240909,173200,2002313855,4450,4450,4450,4450,0
|
|
20240909,173100,2002313855,4450,4450,4450,4450,0
|
|
20240909,173000,2002313855,4450,4450,4450,4450,0
|
|
20240909,172900,2002313855,4450,4450,4450,4450,0
|
|
20240909,172800,2002313855,4450,4450,4450,4450,0
|
|
20240909,172700,2002313855,4450,4450,4450,4450,0
|
|
20240909,172600,2002313855,4450,4450,4450,4450,0
|
|
20240909,172500,2002313855,4450,4450,4450,4450,0
|
|
20240909,172400,2002313855,4450,4450,4450,4450,0
|
|
20240909,172300,2002313855,4450,4450,4450,4450,0
|
|
20240909,172200,2002313855,4450,4450,4450,4450,0
|
|
20240909,172100,2002313855,4450,4450,4450,4450,0
|
|
20240909,172000,2002313855,4450,4450,4450,4450,0
|
|
20240909,171900,2002313855,4450,4450,4450,4450,0
|
|
20240909,171800,2002313855,4450,4450,4450,4450,0
|
|
20240909,171700,2002313855,4450,4450,4450,4450,0
|
|
20240909,171600,2002313855,4450,4450,4450,4450,0
|
|
20240909,171500,2002313855,4450,4450,4450,4450,0
|
|
20240909,171400,2002313855,4450,4450,4450,4450,0
|
|
20240909,171300,2002313855,4450,4450,4450,4450,0
|
|
20240909,171200,2002313855,4450,4450,4450,4450,0
|
|
20240909,171100,2002313855,4450,4450,4450,4450,0
|
|
20240909,171000,2002313855,4450,4450,4450,4450,0
|
|
20240909,170900,2002313855,4450,4450,4450,4450,0
|
|
20240909,170800,2002313855,4450,4450,4450,4450,0
|
|
20240909,170700,2002313855,4450,4450,4450,4450,0
|
|
20240909,170600,2002313855,4450,4450,4450,4450,0
|
|
20240909,170500,2002313855,4450,4450,4450,4450,0
|
|
20240909,170400,2002313855,4450,4450,4450,4450,0
|
|
20240909,170300,2002313855,4450,4450,4450,4450,8186
|
|
20240909,170200,2002313855,4450,4450,4450,4450,0
|
|
20240909,170100,2002313855,4450,4450,4450,4450,0
|
|
20240909,170000,2002313855,4450,4450,4450,4450,0
|
|
20240909,165900,2002313855,4450,4450,4450,4450,0
|
|
20240909,165800,2002313855,4450,4450,4450,4450,0
|
|
20240909,165700,2002313855,4450,4450,4450,4450,0
|
|
20240909,165600,2002313855,4450,4450,4450,4450,0
|
|
20240909,165500,2002313855,4450,4450,4450,4450,0
|
|
20240909,165400,2002313855,4450,4450,4450,4450,0
|
|
20240909,165300,2002313855,4450,4450,4450,4450,0
|
|
20240909,165200,2002313855,4450,4450,4450,4450,0
|
|
20240909,165100,2002313855,4450,4450,4450,4450,0
|
|
20240909,165000,2002313855,4450,4450,4450,4450,0
|
|
20240909,164900,2002313855,4450,4450,4450,4450,0
|
|
20240909,164800,2002313855,4450,4450,4450,4450,0
|
|
20240909,164700,2002313855,4450,4450,4450,4450,0
|
|
20240909,164600,2002313855,4450,4450,4450,4450,0
|
|
20240909,164500,2002313855,4450,4450,4450,4450,0
|
|
20240909,164400,2002313855,4450,4450,4450,4450,0
|
|
20240909,164300,2002313855,4450,4450,4450,4450,0
|
|
20240909,164200,2002313855,4450,4450,4450,4450,0
|
|
20240909,164100,2002313855,4450,4450,4450,4450,0
|
|
20240909,164000,2002313855,4450,4450,4450,4450,0
|
|
20240909,163900,2002313855,4450,4450,4450,4450,0
|
|
20240909,163800,2002313855,4450,4450,4450,4450,0
|
|
20240909,163700,2002313855,4450,4450,4450,4450,0
|
|
20240909,163600,2002313855,4450,4450,4450,4450,0
|
|
20240909,163500,2002313855,4450,4450,4450,4450,0
|
|
20240909,163400,2002313855,4450,4450,4450,4450,0
|
|
20240909,163300,2002313855,4450,4450,4450,4450,8186
|
|
20240909,163200,2002313855,4450,4450,4450,4450,0
|
|
20240909,163100,2002313855,4450,4450,4450,4450,0
|
|
20240909,163000,2002313855,4450,4450,4450,4450,0
|
|
20240909,162900,2002313855,4450,4450,4450,4450,0
|
|
20240909,162800,2002313855,4450,4450,4450,4450,0
|
|
20240909,162700,2002313855,4450,4450,4450,4450,0
|
|
20240909,162600,2002313855,4450,4450,4450,4450,0
|
|
20240909,162500,2002313855,4450,4450,4450,4450,0
|
|
20240909,162400,2002313855,4450,4450,4450,4450,0
|
|
20240909,162300,2002313855,4450,4450,4450,4450,0
|
|
20240909,162200,2002313855,4450,4450,4450,4450,0
|
|
20240909,162100,2002313855,4450,4450,4450,4450,0
|
|
20240909,162000,2002313855,4450,4450,4450,4450,0
|
|
20240909,161900,2002313855,4450,4450,4450,4450,0
|
|
20240909,161800,2002313855,4450,4450,4450,4450,0
|
|
20240909,161700,2002313855,4450,4450,4450,4450,0
|
|
20240909,161600,2002313855,4450,4450,4450,4450,0
|
|
20240909,161500,2002313855,4450,4450,4450,4450,0
|
|
20240909,161400,2002313855,4450,4450,4450,4450,0
|
|
20240909,161300,2002313855,4450,4450,4450,4450,0
|
|
20240909,161200,2002313855,4450,4450,4450,4450,0
|
|
20240909,161100,2002313855,4450,4450,4450,4450,0
|
|
20240909,161000,2002313855,4450,4450,4450,4450,0
|
|
20240909,160900,2002313855,4450,4450,4450,4450,0
|
|
20240909,160800,2002313855,4450,4450,4450,4450,0
|
|
20240909,160700,2002313855,4450,4450,4450,4450,0
|
|
20240909,160600,2002313855,4450,4450,4450,4450,0
|
|
20240909,160500,2002313855,4450,4450,4450,4450,0
|
|
20240909,160400,2002313855,4450,4450,4450,4450,0
|
|
20240909,160300,2002313855,4450,4450,4450,4450,8186
|
|
20240909,160200,2002313855,4450,4450,4450,4450,0
|
|
20240909,160100,2002313855,4450,4450,4450,4450,0
|
|
20240909,160000,2002313855,4450,4450,4450,4450,0
|
|
20240909,155900,2002313855,4450,4450,4450,4450,0
|
|
20240909,155800,2002313855,4450,4450,4450,4450,0
|
|
20240909,155700,2002313855,4450,4450,4450,4450,0
|
|
20240909,155600,2002313855,4450,4450,4450,4450,0
|
|
20240909,155500,2002313855,4450,4450,4450,4450,0
|
|
20240909,155400,2002313855,4450,4450,4450,4450,0
|
|
20240909,155300,2002313855,4450,4450,4450,4450,0
|
|
20240909,155200,2002313855,4450,4450,4450,4450,0
|
|
20240909,155100,2002313855,4450,4450,4450,4450,0
|
|
20240909,155000,2002313855,4450,4450,4450,4450,0
|
|
20240909,154900,2002313855,4450,4450,4450,4450,0
|
|
20240909,154800,2002313855,4450,4450,4450,4450,0
|
|
20240909,154700,2002313855,4450,4450,4450,4450,0
|
|
20240909,154600,2002313855,4450,4450,4450,4450,0
|
|
20240909,154500,2002313855,4450,4450,4450,4450,0
|
|
20240909,154400,2002313855,4450,4450,4450,4450,0
|
|
20240909,154300,2002313855,4450,4450,4450,4450,0
|
|
20240909,154200,2002313855,4450,4450,4450,4450,0
|
|
20240909,154100,2002313855,4450,4450,4450,4450,0
|
|
20240909,154000,2002313855,4450,4450,4450,4450,0
|
|
20240909,153900,2002313855,4450,4450,4450,4450,0
|
|
20240909,153800,2002313855,4450,4450,4450,4450,0
|
|
20240909,153700,2002313855,4450,4450,4450,4450,0
|
|
20240909,153600,2002313855,4450,4450,4450,4450,0
|
|
20240909,153500,2002313855,4450,4450,4450,4450,0
|
|
20240909,153400,2002313855,4450,4450,4450,4450,0
|
|
20240909,153300,2002313855,4450,4450,4450,4450,8186
|
|
20240909,153200,2002313855,4450,4450,4450,4450,0
|
|
20240909,153100,2002313855,4450,4450,4450,4450,0
|
|
20240909,153000,2002313855,4450,4450,4450,4450,8186
|
|
20240909,152900,1965886155,4465,4465,4465,4465,0
|
|
20240909,152800,1965886155,4465,4465,4465,4465,0
|
|
20240909,152700,1965886155,4465,4465,4465,4465,0
|
|
20240909,152600,1965886155,4465,4465,4465,4465,0
|
|
20240909,152500,1965886155,4465,4465,4465,4465,0
|
|
20240909,152400,1965886155,4465,4465,4465,4465,0
|
|
20240909,152300,1965886155,4465,4465,4465,4465,0
|
|
20240909,152200,1965886155,4465,4465,4465,4465,0
|
|
20240909,152100,1965886155,4465,4465,4465,4465,0
|
|
20240909,152000,1965886155,4465,4465,4465,4465,0
|
|
20240909,151900,1965886155,4465,4450,4465,4450,3379
|
|
20240909,151800,1950807200,4460,4460,4460,4460,1
|
|
20240909,151700,1950802740,4450,4440,4460,4440,8874
|
|
20240909,151600,1911269115,4425,4435,4435,4420,403
|
|
20240909,151500,1909486650,4440,4435,4440,4430,2267
|
|
20240909,151400,1899429840,4440,4440,4440,4440,0
|
|
20240909,151300,1899429840,4440,4450,4450,4440,3600
|
|
20240909,151200,1883445650,4440,4445,4445,4440,24
|
|
20240909,151100,1883339085,4440,4455,4455,4440,2512
|
|
20240909,151000,1872154555,4455,4455,4455,4455,1
|
|
20240909,150900,1872150100,4445,4445,4445,4445,689
|
|
20240909,150800,1869087495,4445,4445,4445,4445,200
|
|
20240909,150700,1868198495,4445,4440,4445,4435,6
|
|
20240909,150600,1868171870,4420,4445,4445,4420,148
|
|
20240909,150500,1867514185,4450,4450,4450,4445,2197
|
|
20240909,150400,1857737555,4450,4455,4455,4450,111
|
|
20240909,150300,1857243550,4460,4445,4470,4445,7355
|
|
20240909,150200,1824452485,4460,4460,4460,4445,288
|
|
20240909,150100,1823168305,4465,4425,4465,4425,11292
|
|
20240909,150000,1772912755,4410,4420,4420,4410,2021
|
|
20240909,145900,1763989605,4430,4430,4430,4430,1001
|
|
20240909,145800,1759555175,4435,4430,4435,4430,2284
|
|
20240909,145700,1749427055,4430,4435,4445,4430,6454
|
|
20240909,145600,1720762515,4430,4430,4430,4430,980
|
|
20240909,145500,1716421115,4425,4420,4425,4420,1300
|
|
20240909,145400,1710671610,4415,4415,4415,4415,89
|
|
20240909,145300,1710278675,4415,4415,4415,4415,0
|
|
20240909,145200,1710278675,4415,4405,4415,4405,1920
|
|
20240909,145100,1701806375,4405,4405,4405,4405,1009
|
|
20240909,145000,1697361730,4405,4405,4405,4405,0
|
|
20240909,144900,1697361730,4405,4410,4410,4405,1276
|
|
20240909,144800,1691740245,4410,4425,4425,4410,501
|
|
20240909,144700,1689530820,4410,4410,4410,4410,1
|
|
20240909,144600,1689526410,4420,4420,4420,4420,0
|
|
20240909,144500,1689526410,4420,4420,4420,4420,0
|
|
20240909,144400,1689526410,4420,4420,4420,4420,1142
|
|
20240909,144300,1684478770,4420,4420,4420,4420,0
|
|
20240909,144200,1684478770,4420,4425,4425,4420,483
|
|
20240909,144100,1682342430,4430,4425,4430,4425,673
|
|
20240909,144000,1679362600,4425,4430,4430,4425,636
|
|
20240909,143900,1676546570,4430,4435,4435,4430,455
|
|
20240909,143800,1674528650,4440,4440,4440,4440,0
|
|
20240909,143700,1674528650,4440,4435,4440,4435,1206
|
|
20240909,143600,1669179685,4435,4435,4435,4435,743
|
|
20240909,143500,1665884480,4435,4420,4435,4420,1945
|
|
20240909,143400,1657278035,4415,4415,4415,4415,286
|
|
20240909,143300,1656015345,4410,4410,4410,4410,0
|
|
20240909,143200,1656015345,4410,4410,4410,4410,51
|
|
20240909,143100,1655790435,4415,4415,4415,4415,3
|
|
20240909,143000,1655777190,4415,4415,4415,4415,0
|
|
20240909,142900,1655777190,4415,4415,4415,4415,1
|
|
20240909,142800,1655772775,4410,4410,4410,4410,2
|
|
20240909,142700,1655763955,4410,4405,4410,4405,2114
|
|
20240909,142600,1646444965,4405,4405,4405,4405,0
|
|
20240909,142500,1646444965,4405,4405,4405,4405,200
|
|
20240909,142400,1645563965,4400,4400,4400,4400,1
|
|
20240909,142300,1645559565,4390,4400,4400,4390,23100
|
|
20240909,142200,1544146475,4400,4400,4400,4400,27
|
|
20240909,142100,1544027675,4400,4405,4405,4400,4
|
|
20240909,142000,1544010070,4405,4405,4405,4405,483
|
|
20240909,141900,1541882455,4405,4405,4405,4405,774
|
|
20240909,141800,1538472985,4410,4410,4410,4410,0
|
|
20240909,141700,1538472985,4410,4410,4410,4410,38
|
|
20240909,141600,1538305405,4410,4410,4410,4410,0
|
|
20240909,141500,1538305405,4410,4405,4410,4405,3
|
|
20240909,141400,1538292180,4410,4410,4410,4410,0
|
|
20240909,141300,1538292180,4410,4410,4410,4410,1
|
|
20240909,141200,1538287770,4410,4405,4410,4405,791
|
|
20240909,141100,1534800375,4410,4410,4410,4410,0
|
|
20240909,141000,1534800375,4410,4405,4410,4405,27
|
|
20240909,140900,1534681435,4400,4400,4400,4400,28
|
|
20240909,140800,1534558235,4400,4400,4400,4400,0
|
|
20240909,140700,1534558235,4400,4400,4400,4400,1
|
|
20240909,140600,1534553835,4405,4400,4405,4400,3
|
|
20240909,140500,1534540625,4400,4400,4400,4400,95
|
|
20240909,140400,1534122625,4400,4400,4400,4400,0
|
|
20240909,140300,1534122625,4400,4400,4400,4400,1
|
|
20240909,140200,1534118225,4400,4400,4400,4400,6
|
|
20240909,140100,1534091825,4400,4400,4400,4400,0
|
|
20240909,140000,1534091825,4400,4410,4410,4400,54
|
|
20240909,135900,1533854070,4415,4415,4415,4415,816
|
|
20240909,135800,1530251430,4420,4415,4420,4415,20
|
|
20240909,135700,1530163080,4425,4425,4425,4425,1
|
|
20240909,135600,1530158655,4420,4420,4420,4420,24
|
|
20240909,135500,1530052575,4420,4420,4425,4420,73
|
|
20240909,135400,1529729910,4425,4425,4425,4425,0
|
|
20240909,135300,1529729910,4425,4425,4425,4425,645
|
|
20240909,135200,1526875785,4425,4430,4430,4425,555
|
|
20240909,135100,1524418485,4430,4430,4430,4430,39
|
|
20240909,135000,1524245715,4445,4445,4445,4445,0
|
|
20240909,134900,1524245715,4445,4445,4445,4445,0
|
|
20240909,134800,1524245715,4445,4430,4445,4430,177
|
|
20240909,134700,1523460390,4435,4420,4435,4420,1253
|
|
20240909,134600,1517904950,4435,4435,4435,4425,3
|
|
20240909,134500,1517891655,4425,4430,4430,4425,25
|
|
20240909,134400,1517781005,4435,4435,4435,4435,201
|
|
20240909,134300,1516889570,4440,4425,4440,4425,1210
|
|
20240909,134200,1511535305,4430,4430,4435,4430,1349
|
|
20240909,134100,1505559190,4430,4440,4440,4430,14
|
|
20240909,134000,1505497070,4440,4435,4440,4430,2361
|
|
20240909,133900,1495024750,4435,4420,4435,4420,24
|
|
20240909,133800,1494918625,4435,4420,4435,4420,14
|
|
20240909,133700,1494856715,4435,4435,4440,4435,6277
|
|
20240909,133600,1466988870,4425,4415,4425,4415,2663
|
|
20240909,133500,1455217145,4415,4405,4415,4405,10115
|
|
20240909,133400,1410604650,4405,4415,4420,4405,569
|
|
20240909,133300,1408097280,4420,4415,4420,4415,46
|
|
20240909,133200,1407893970,4410,4410,4410,4410,24
|
|
20240909,133100,1407788130,4410,4415,4415,4410,651
|
|
20240909,133000,1404916720,4415,4415,4415,4410,123
|
|
20240909,132900,1404373775,4420,4395,4420,4395,15142
|
|
20240909,132800,1337739250,4390,4390,4390,4390,100
|
|
20240909,132700,1337300250,4380,4380,4380,4380,100
|
|
20240909,132600,1336862250,4380,4390,4390,4380,76
|
|
20240909,132500,1336528870,4400,4365,4400,4365,15
|
|
20240909,132400,1336463255,4400,4370,4400,4370,4000
|
|
20240909,132300,1318912515,4370,4370,4370,4370,20
|
|
20240909,132200,1318825115,4370,4370,4375,4370,1249
|
|
20240909,132100,1313365395,4380,4380,4380,4380,47
|
|
20240909,132000,1313159535,4385,4380,4385,4380,113
|
|
20240909,131900,1312664395,4380,4395,4400,4380,913
|
|
20240909,131800,1308656880,4395,4365,4395,4365,3822
|
|
20240909,131700,1291907420,4365,4365,4365,4365,62
|
|
20240909,131600,1291636790,4360,4365,4365,4360,71
|
|
20240909,131500,1291326930,4365,4370,4370,4365,34
|
|
20240909,131400,1291178370,4360,4360,4375,4355,7039
|
|
20240909,131300,1260401470,4360,4335,4360,4335,10684
|
|
20240909,131200,1213955440,4325,4335,4335,4325,12
|
|
20240909,131100,1213903530,4325,4325,4325,4325,23
|
|
20240909,131000,1213804055,4325,4325,4325,4325,381
|
|
20240909,130900,1212156230,4325,4325,4325,4325,4
|
|
20240909,130800,1212138930,4325,4325,4325,4325,31
|
|
20240909,130700,1212004855,4325,4325,4325,4325,60
|
|
20240909,130600,1211745355,4325,4325,4325,4325,1
|
|
20240909,130500,1211741030,4330,4330,4330,4330,39
|
|
20240909,130400,1211572160,4330,4335,4335,4330,486
|
|
20240909,130300,1209467775,4335,4325,4335,4325,1062
|
|
20240909,130200,1204870795,4315,4315,4315,4315,26
|
|
20240909,130100,1204758605,4315,4315,4315,4315,60
|
|
20240909,130000,1204499705,4315,4315,4315,4315,0
|
|
20240909,125900,1204499705,4315,4315,4315,4315,35
|
|
20240909,125800,1204348680,4325,4315,4325,4315,70
|
|
20240909,125700,1204046540,4315,4315,4320,4315,25
|
|
20240909,125600,1203938645,4320,4325,4325,4320,4
|
|
20240909,125500,1203921360,4330,4320,4330,4320,14
|
|
20240909,125400,1203860860,4330,4330,4330,4330,0
|
|
20240909,125300,1203860860,4330,4330,4330,4330,114
|
|
20240909,125200,1203367240,4330,4320,4330,4320,245
|
|
20240909,125100,1202307000,4320,4320,4320,4320,10
|
|
20240909,125000,1202263800,4325,4320,4325,4320,26
|
|
20240909,124900,1202151355,4320,4325,4325,4320,1060
|
|
20240909,124800,1197571620,4325,4320,4325,4320,24
|
|
20240909,124700,1197467920,4335,4335,4335,4335,701
|
|
20240909,124600,1194429085,4320,4320,4320,4320,541
|
|
20240909,124500,1192091965,4320,4330,4330,4320,1146
|
|
20240909,124400,1187139065,4330,4330,4330,4330,86
|
|
20240909,124300,1186766685,4330,4330,4330,4330,0
|
|
20240909,124200,1186766685,4330,4320,4330,4320,1594
|
|
20240909,124100,1179865005,4330,4330,4330,4330,0
|
|
20240909,124000,1179865005,4330,4330,4330,4330,41
|
|
20240909,123900,1179687475,4325,4320,4325,4320,333
|
|
20240909,123800,1178247300,4320,4315,4320,4315,39
|
|
20240909,123700,1178078880,4315,4315,4315,4315,121
|
|
20240909,123600,1177556765,4315,4315,4315,4315,0
|
|
20240909,123500,1177556765,4315,4315,4315,4315,24
|
|
20240909,123400,1177453205,4315,4315,4315,4315,110
|
|
20240909,123300,1176978555,4315,4315,4315,4315,11
|
|
20240909,123200,1176931090,4320,4315,4320,4315,461
|
|
20240909,123100,1174939685,4310,4310,4310,4310,61
|
|
20240909,123000,1174676775,4310,4310,4310,4310,1
|
|
20240909,122900,1174672465,4315,4315,4315,4315,35
|
|
20240909,122800,1174521440,4330,4325,4330,4325,435
|
|
20240909,122700,1172640060,4310,4310,4310,4310,2000
|
|
20240909,122600,1164020060,4310,4310,4310,4310,24
|
|
20240909,122500,1163916620,4310,4310,4310,4310,72
|
|
20240909,122400,1163606300,4325,4330,4330,4325,24
|
|
20240909,122300,1163502495,4325,4315,4325,4315,1383
|
|
20240909,122200,1157523800,4310,4310,4310,4310,60
|
|
20240909,122100,1157265200,4315,4305,4315,4305,2
|
|
20240909,122000,1157256580,4310,4310,4310,4310,37
|
|
20240909,121900,1157097110,4310,4310,4310,4310,60
|
|
20240909,121800,1156838510,4310,4310,4310,4310,3
|
|
20240909,121700,1156825580,4310,4310,4310,4310,34
|
|
20240909,121600,1156679040,4310,4320,4320,4310,222
|
|
20240909,121500,1155720720,4310,4310,4310,4310,1
|
|
20240909,121400,1155716410,4320,4320,4320,4320,295
|
|
20240909,121300,1154442010,4320,4320,4320,4310,114
|
|
20240909,121200,1153949540,4325,4320,4325,4305,262
|
|
20240909,121100,1152817860,4315,4315,4315,4310,160
|
|
20240909,121000,1152127565,4315,4310,4315,4310,62
|
|
20240909,120900,1151860340,4310,4315,4315,4310,7
|
|
20240909,120800,1151830140,4310,4310,4310,4310,20
|
|
20240909,120700,1151743940,4320,4310,4320,4310,13
|
|
20240909,120600,1151687900,4320,4310,4320,4310,603
|
|
20240909,120500,1149083700,4305,4300,4315,4300,637
|
|
20240909,120400,1146336665,4300,4300,4300,4300,160
|
|
20240909,120300,1145648665,4300,4300,4300,4300,14
|
|
20240909,120200,1145588465,4305,4300,4305,4295,340
|
|
20240909,120100,1144124950,4295,4295,4295,4295,1
|
|
20240909,120000,1144120655,4310,4305,4310,4305,100
|
|
20240909,115900,1143690005,4295,4300,4300,4295,480
|
|
20240909,115800,1141626180,4290,4285,4290,4285,424
|
|
20240909,115700,1139808160,4280,4285,4285,4280,150
|
|
20240909,115600,1139165910,4285,4285,4285,4285,1391
|
|
20240909,115500,1133205475,4280,4280,4280,4280,61
|
|
20240909,115400,1132944395,4280,4285,4285,4280,457
|
|
20240909,115300,1130986205,4285,4290,4290,4285,26
|
|
20240909,115200,1130874770,4290,4285,4290,4285,4
|
|
20240909,115100,1130857615,4290,4290,4290,4290,2
|
|
20240909,115000,1130849035,4290,4290,4290,4290,31
|
|
20240909,114900,1130716045,4300,4290,4300,4290,72
|
|
20240909,114800,1130407065,4300,4290,4300,4290,1300
|
|
20240909,114700,1124819070,4280,4280,4280,4280,23
|
|
20240909,114600,1124720630,4280,4280,4280,4280,71
|
|
20240909,114500,1124416750,4290,4280,4290,4280,7
|
|
20240909,114400,1124386775,4280,4290,4290,4280,23
|
|
20240909,114300,1124288315,4290,4290,4290,4290,50
|
|
20240909,114200,1124073815,4295,4280,4295,4280,35
|
|
20240909,114100,1123923770,4295,4290,4300,4280,2310
|
|
20240909,114000,1114003115,4275,4270,4275,4270,192
|
|
20240909,113900,1113182620,4270,4270,4270,4270,0
|
|
20240909,113800,1113182620,4270,4265,4270,4265,24
|
|
20240909,113700,1113080240,4265,4270,4270,4265,74
|
|
20240909,113600,1112764310,4270,4270,4270,4270,3
|
|
20240909,113500,1112751500,4270,4270,4270,4270,20
|
|
20240909,113400,1112666100,4275,4275,4275,4275,30
|
|
20240909,113300,1112537850,4270,4270,4270,4270,12
|
|
20240909,113200,1112486610,4270,4265,4270,4265,5023
|
|
20240909,113100,1091038500,4265,4260,4265,4260,1670
|
|
20240909,113000,1083915960,4260,4260,4260,4260,0
|
|
20240909,112900,1083915960,4260,4260,4260,4260,36
|
|
20240909,112800,1083762600,4265,4265,4265,4265,0
|
|
20240909,112700,1083762600,4265,4265,4265,4265,111
|
|
20240909,112600,1083289185,4265,4260,4265,4260,30
|
|
20240909,112500,1083161370,4260,4260,4260,4260,61
|
|
20240909,112400,1082901510,4260,4260,4260,4260,31
|
|
20240909,112300,1082769450,4260,4260,4260,4255,83
|
|
20240909,112200,1082415985,4260,4260,4260,4260,0
|
|
20240909,112100,1082415985,4260,4250,4260,4250,5617
|
|
20240909,112000,1058496635,4250,4250,4255,4250,134
|
|
20240909,111900,1057926635,4250,4250,4250,4250,61
|
|
20240909,111800,1057667385,4250,4250,4250,4250,0
|
|
20240909,111700,1057667385,4250,4250,4250,4250,25
|
|
20240909,111600,1057561135,4255,4250,4255,4250,171
|
|
20240909,111500,1056833885,4250,4250,4250,4250,4
|
|
20240909,111400,1056816885,4255,4250,4255,4250,524
|
|
20240909,111300,1054587365,4250,4250,4250,4250,61
|
|
20240909,111200,1054328115,4250,4250,4250,4250,462
|
|
20240909,111100,1052364615,4250,4255,4255,4250,138
|
|
20240909,111000,1051777480,4255,4255,4255,4255,60
|
|
20240909,110900,1051522180,4255,4255,4255,4255,0
|
|
20240909,110800,1051522180,4255,4260,4260,4255,1220
|
|
20240909,110700,1046325000,4260,4260,4260,4260,71
|
|
20240909,110600,1046022540,4260,4260,4260,4260,1
|
|
20240909,110500,1046018280,4260,4260,4260,4260,24
|
|
20240909,110400,1045916040,4265,4265,4265,4265,194
|
|
20240909,110300,1045088630,4265,4265,4265,4265,20
|
|
20240909,110200,1045003330,4265,4265,4265,4265,23
|
|
20240909,110100,1044905235,4265,4265,4265,4265,60
|
|
20240909,110000,1044649335,4265,4265,4265,4265,3
|
|
20240909,105900,1044636540,4265,4265,4265,4265,24
|
|
20240909,105800,1044534180,4265,4265,4265,4265,72
|
|
20240909,105700,1044227100,4265,4265,4265,4265,0
|
|
20240909,105600,1044227100,4265,4265,4265,4265,5
|
|
20240909,105500,1044205775,4265,4265,4265,4265,24
|
|
20240909,105400,1044103415,4270,4265,4275,4265,7
|
|
20240909,105300,1044073540,4270,4270,4270,4270,181
|
|
20240909,105200,1043300670,4265,4265,4270,4265,2274
|
|
20240909,105100,1033600490,4265,4265,4265,4265,20
|
|
20240909,105000,1033515190,4255,4255,4255,4255,33
|
|
20240909,104900,1033374775,4265,4260,4265,4260,30
|
|
20240909,104800,1033246835,4255,4260,4260,4255,67
|
|
20240909,104700,1032961420,4260,4255,4260,4255,4
|
|
20240909,104600,1032944395,4255,4245,4255,4245,1482
|
|
20240909,104500,1026639095,4245,4245,4245,4245,11
|
|
20240909,104400,1026592400,4250,4245,4250,4245,125
|
|
20240909,104300,1026061475,4250,4250,4250,4250,2
|
|
20240909,104200,1026052975,4255,4255,4255,4255,159
|
|
20240909,104100,1025376430,4250,4260,4260,4250,22820
|
|
20240909,104000,928263340,4270,4255,4270,4255,3153
|
|
20240909,103900,914831790,4250,4250,4250,4245,2894
|
|
20240909,103800,902541725,4250,4250,4250,4250,983
|
|
20240909,103700,898363975,4260,4260,4260,4260,956
|
|
20240909,103600,894291415,4265,4265,4265,4265,2001
|
|
20240909,103500,885757150,4275,4260,4275,4260,5
|
|
20240909,103400,885735835,4260,4260,4260,4260,81
|
|
20240909,103300,885390775,4260,4260,4260,4260,11
|
|
20240909,103200,885343915,4260,4260,4260,4260,5
|
|
20240909,103100,885322615,4260,4260,4260,4260,81
|
|
20240909,103000,884977555,4260,4260,4260,4260,0
|
|
20240909,102900,884977555,4260,4260,4260,4260,4
|
|
20240909,102800,884960515,4260,4260,4260,4260,33
|
|
20240909,102700,884819935,4275,4260,4275,4260,60
|
|
20240909,102600,884563885,4260,4255,4260,4255,1164
|
|
20240909,102500,879605345,4255,4250,4255,4250,61
|
|
20240909,102400,879346090,4250,4260,4260,4250,212
|
|
20240909,102300,878443080,4255,4255,4255,4255,640
|
|
20240909,102200,875719880,4255,4255,4255,4255,518
|
|
20240909,102100,873515790,4245,4245,4245,4245,0
|
|
20240909,102000,873515790,4245,4245,4245,4245,216
|
|
20240909,101900,872598870,4250,4265,4265,4250,6988
|
|
20240909,101800,842855940,4275,4275,4275,4275,1
|
|
20240909,101700,842851665,4265,4265,4265,4265,4
|
|
20240909,101600,842834605,4265,4265,4265,4265,82
|
|
20240909,101500,842484875,4265,4265,4265,4265,11
|
|
20240909,101400,842437960,4265,4265,4265,4265,4
|
|
20240909,101300,842420900,4265,4265,4265,4265,141
|
|
20240909,101200,841819535,4265,4265,4265,4265,1
|
|
20240909,101100,841815270,4265,4265,4265,4265,14
|
|
20240909,101000,841755560,4265,4265,4265,4265,22
|
|
20240909,100900,841661730,4280,4270,4280,4265,754
|
|
20240909,100800,838445150,4275,4285,4285,4275,438
|
|
20240909,100700,836572690,4280,4275,4280,4275,462
|
|
20240909,100600,834595385,4275,4270,4275,4270,42
|
|
20240909,100500,834415850,4275,4275,4275,4275,28
|
|
20240909,100400,834296150,4275,4275,4275,4275,24
|
|
20240909,100300,834193550,4290,4290,4290,4290,1
|
|
20240909,100200,834189260,4275,4275,4275,4275,14
|
|
20240909,100100,834129410,4275,4270,4275,4270,140
|
|
20240909,100000,833531510,4265,4265,4265,4265,101
|
|
20240909,095900,833100745,4265,4265,4265,4265,4
|
|
20240909,095800,833083685,4265,4270,4270,4265,196
|
|
20240909,095700,832247730,4265,4265,4265,4265,0
|
|
20240909,095600,832247730,4265,4260,4265,4255,8421
|
|
20240909,095500,796385605,4265,4295,4295,4265,29492
|
|
20240909,095400,669944800,4295,4295,4295,4295,10
|
|
20240909,095300,669901850,4295,4295,4295,4295,25
|
|
20240909,095200,669794475,4300,4300,4300,4300,0
|
|
20240909,095100,669794475,4300,4300,4300,4300,0
|
|
20240909,095000,669794475,4300,4300,4300,4300,959
|
|
20240909,094900,665670775,4300,4300,4300,4300,1025
|
|
20240909,094800,661263275,4300,4300,4300,4300,4
|
|
20240909,094700,661246075,4305,4305,4305,4305,0
|
|
20240909,094600,661246075,4305,4305,4305,4295,320
|
|
20240909,094500,659869475,4295,4305,4305,4295,3779
|
|
20240909,094400,643602830,4295,4295,4295,4295,54
|
|
20240909,094300,643370900,4305,4295,4305,4295,125
|
|
20240909,094200,642833575,4295,4295,4295,4295,0
|
|
20240909,094100,642833575,4295,4295,4295,4295,15
|
|
20240909,094000,642769150,4295,4285,4295,4285,1511
|
|
20240909,093900,636286900,4290,4285,4290,4285,104
|
|
20240909,093800,635841255,4290,4280,4290,4280,123
|
|
20240909,093700,635314785,4285,4280,4295,4280,1917
|
|
20240909,093600,627102430,4275,4275,4275,4275,1612
|
|
20240909,093500,620211130,4265,4265,4265,4265,3
|
|
20240909,093400,620198335,4265,4265,4265,4265,2342
|
|
20240909,093300,610209705,4265,4265,4265,4265,300
|
|
20240909,093200,608930205,4260,4260,4260,4260,14
|
|
20240909,093100,608870565,4260,4275,4275,4260,6080
|
|
20240909,093000,582898470,4275,4295,4300,4275,6512
|
|
20240909,092900,554985575,4300,4300,4300,4300,37
|
|
20240909,092800,554826475,4300,4300,4300,4300,1093
|
|
20240909,092700,550126575,4300,4300,4300,4300,1000
|
|
20240909,092600,545826575,4300,4295,4300,4295,4980
|
|
20240909,092500,524419555,4300,4295,4325,4295,8648
|
|
20240909,092400,487223320,4290,4275,4290,4275,7884
|
|
20240909,092300,453433355,4280,4280,4280,4280,223
|
|
20240909,092200,452478915,4280,4275,4280,4275,3711
|
|
20240909,092100,436611890,4270,4265,4270,4260,363
|
|
20240909,092000,435064900,4270,4270,4270,4270,414
|
|
20240909,091900,433297120,4260,4255,4265,4255,1037
|
|
20240909,091800,428875770,4250,4255,4255,4250,2841
|
|
20240909,091700,416799315,4250,4255,4255,4250,1180
|
|
20240909,091600,411779310,4250,4250,4250,4250,1081
|
|
20240909,091500,407185060,4240,4245,4245,4240,2423
|
|
20240909,091400,396904485,4240,4230,4240,4230,10190
|
|
20240909,091300,353763955,4230,4230,4230,4230,81
|
|
20240909,091200,353421325,4225,4245,4250,4225,6505
|
|
20240909,091100,325820205,4245,4230,4245,4225,1035
|
|
20240909,091000,321434075,4230,4230,4230,4230,1144
|
|
20240909,090900,316594955,4220,4215,4220,4195,27260
|
|
20240909,090800,201892030,4215,4210,4230,4210,6852
|
|
20240909,090700,172990725,4215,4220,4220,4215,7776
|
|
20240909,090600,140202305,4220,4235,4240,4220,4425
|
|
20240909,090500,121463610,4240,4240,4240,4240,0
|
|
20240909,090400,121463610,4240,4230,4240,4230,1401
|
|
20240909,090300,115529180,4230,4230,4230,4230,100
|
|
20240909,090200,115106180,4230,4250,4250,4230,19897
|
|
20240909,090100,30791840,4265,4260,4265,4240,2507
|
|
20240909,090000,20128230,4230,4285,4285,4230,4710
|