576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,183300,2012524400,4310,4310,4310,4310,12029
|
|
20240912,183200,2012524400,4310,4310,4310,4310,0
|
|
20240912,183100,2012524400,4310,4310,4310,4310,0
|
|
20240912,183000,2012524400,4310,4310,4310,4310,0
|
|
20240912,182900,2012524400,4310,4310,4310,4310,0
|
|
20240912,182800,2012524400,4310,4310,4310,4310,0
|
|
20240912,182700,2012524400,4310,4310,4310,4310,0
|
|
20240912,182600,2012524400,4310,4310,4310,4310,0
|
|
20240912,182500,2012524400,4310,4310,4310,4310,0
|
|
20240912,182400,2012524400,4310,4310,4310,4310,0
|
|
20240912,182300,2012524400,4310,4310,4310,4310,0
|
|
20240912,182200,2012524400,4310,4310,4310,4310,0
|
|
20240912,182100,2012524400,4310,4310,4310,4310,0
|
|
20240912,182000,2012524400,4310,4310,4310,4310,0
|
|
20240912,181900,2012524400,4310,4310,4310,4310,0
|
|
20240912,181800,2012524400,4310,4310,4310,4310,0
|
|
20240912,181700,2012524400,4310,4310,4310,4310,0
|
|
20240912,181600,2012524400,4310,4310,4310,4310,0
|
|
20240912,181500,2012524400,4310,4310,4310,4310,0
|
|
20240912,181400,2012524400,4310,4310,4310,4310,0
|
|
20240912,181300,2012524400,4310,4310,4310,4310,0
|
|
20240912,181200,2012524400,4310,4310,4310,4310,0
|
|
20240912,181100,2012524400,4310,4310,4310,4310,0
|
|
20240912,181000,2012524400,4310,4310,4310,4310,0
|
|
20240912,180900,2012524400,4310,4310,4310,4310,0
|
|
20240912,180800,2012524400,4310,4310,4310,4310,0
|
|
20240912,180700,2012524400,4310,4310,4310,4310,0
|
|
20240912,180600,2012524400,4310,4310,4310,4310,0
|
|
20240912,180500,2012524400,4310,4310,4310,4310,0
|
|
20240912,180400,2012524400,4310,4310,4310,4310,0
|
|
20240912,180300,2012524400,4310,4310,4310,4310,12029
|
|
20240912,180200,2012524400,4310,4310,4310,4310,0
|
|
20240912,180100,2012524400,4310,4310,4310,4310,0
|
|
20240912,180000,2012524400,4310,4310,4310,4310,0
|
|
20240912,175900,2012524400,4310,4310,4310,4310,0
|
|
20240912,175800,2012524400,4310,4310,4310,4310,0
|
|
20240912,175700,2012524400,4310,4310,4310,4310,0
|
|
20240912,175600,2012524400,4310,4310,4310,4310,0
|
|
20240912,175500,2012524400,4310,4310,4310,4310,0
|
|
20240912,175400,2012524400,4310,4310,4310,4310,0
|
|
20240912,175300,2012524400,4310,4310,4310,4310,0
|
|
20240912,175200,2012524400,4310,4310,4310,4310,0
|
|
20240912,175100,2012524400,4310,4310,4310,4310,0
|
|
20240912,175000,2012524400,4310,4310,4310,4310,0
|
|
20240912,174900,2012524400,4310,4310,4310,4310,0
|
|
20240912,174800,2012524400,4310,4310,4310,4310,0
|
|
20240912,174700,2012524400,4310,4310,4310,4310,0
|
|
20240912,174600,2012524400,4310,4310,4310,4310,0
|
|
20240912,174500,2012524400,4310,4310,4310,4310,0
|
|
20240912,174400,2012524400,4310,4310,4310,4310,0
|
|
20240912,174300,2012524400,4310,4310,4310,4310,0
|
|
20240912,174200,2012524400,4310,4310,4310,4310,0
|
|
20240912,174100,2012524400,4310,4310,4310,4310,0
|
|
20240912,174000,2012524400,4310,4310,4310,4310,0
|
|
20240912,173900,2012524400,4310,4310,4310,4310,0
|
|
20240912,173800,2012524400,4310,4310,4310,4310,0
|
|
20240912,173700,2012524400,4310,4310,4310,4310,0
|
|
20240912,173600,2012524400,4310,4310,4310,4310,0
|
|
20240912,173500,2012524400,4310,4310,4310,4310,0
|
|
20240912,173400,2012524400,4310,4310,4310,4310,0
|
|
20240912,173300,2012524400,4310,4310,4310,4310,12029
|
|
20240912,173200,2012524400,4310,4310,4310,4310,0
|
|
20240912,173100,2012524400,4310,4310,4310,4310,0
|
|
20240912,173000,2012524400,4310,4310,4310,4310,0
|
|
20240912,172900,2012524400,4310,4310,4310,4310,0
|
|
20240912,172800,2012524400,4310,4310,4310,4310,0
|
|
20240912,172700,2012524400,4310,4310,4310,4310,0
|
|
20240912,172600,2012524400,4310,4310,4310,4310,0
|
|
20240912,172500,2012524400,4310,4310,4310,4310,0
|
|
20240912,172400,2012524400,4310,4310,4310,4310,0
|
|
20240912,172300,2012524400,4310,4310,4310,4310,0
|
|
20240912,172200,2012524400,4310,4310,4310,4310,0
|
|
20240912,172100,2012524400,4310,4310,4310,4310,0
|
|
20240912,172000,2012524400,4310,4310,4310,4310,0
|
|
20240912,171900,2012524400,4310,4310,4310,4310,0
|
|
20240912,171800,2012524400,4310,4310,4310,4310,0
|
|
20240912,171700,2012524400,4310,4310,4310,4310,0
|
|
20240912,171600,2012524400,4310,4310,4310,4310,0
|
|
20240912,171500,2012524400,4310,4310,4310,4310,0
|
|
20240912,171400,2012524400,4310,4310,4310,4310,0
|
|
20240912,171300,2012524400,4310,4310,4310,4310,0
|
|
20240912,171200,2012524400,4310,4310,4310,4310,0
|
|
20240912,171100,2012524400,4310,4310,4310,4310,0
|
|
20240912,171000,2012524400,4310,4310,4310,4310,0
|
|
20240912,170900,2012524400,4310,4310,4310,4310,0
|
|
20240912,170800,2012524400,4310,4310,4310,4310,0
|
|
20240912,170700,2012524400,4310,4310,4310,4310,0
|
|
20240912,170600,2012524400,4310,4310,4310,4310,0
|
|
20240912,170500,2012524400,4310,4310,4310,4310,0
|
|
20240912,170400,2012524400,4310,4310,4310,4310,0
|
|
20240912,170300,2012524400,4310,4310,4310,4310,12029
|
|
20240912,170200,2012524400,4310,4310,4310,4310,0
|
|
20240912,170100,2012524400,4310,4310,4310,4310,0
|
|
20240912,170000,2012524400,4310,4310,4310,4310,0
|
|
20240912,165900,2012524400,4310,4310,4310,4310,0
|
|
20240912,165800,2012524400,4310,4310,4310,4310,0
|
|
20240912,165700,2012524400,4310,4310,4310,4310,0
|
|
20240912,165600,2012524400,4310,4310,4310,4310,0
|
|
20240912,165500,2012524400,4310,4310,4310,4310,0
|
|
20240912,165400,2012524400,4310,4310,4310,4310,0
|
|
20240912,165300,2012524400,4310,4310,4310,4310,0
|
|
20240912,165200,2012524400,4310,4310,4310,4310,0
|
|
20240912,165100,2012524400,4310,4310,4310,4310,0
|
|
20240912,165000,2012524400,4310,4310,4310,4310,0
|
|
20240912,164900,2012524400,4310,4310,4310,4310,0
|
|
20240912,164800,2012524400,4310,4310,4310,4310,0
|
|
20240912,164700,2012524400,4310,4310,4310,4310,0
|
|
20240912,164600,2012524400,4310,4310,4310,4310,0
|
|
20240912,164500,2012524400,4310,4310,4310,4310,0
|
|
20240912,164400,2012524400,4310,4310,4310,4310,0
|
|
20240912,164300,2012524400,4310,4310,4310,4310,0
|
|
20240912,164200,2012524400,4310,4310,4310,4310,0
|
|
20240912,164100,2012524400,4310,4310,4310,4310,0
|
|
20240912,164000,2012524400,4310,4310,4310,4310,0
|
|
20240912,163900,2012524400,4310,4310,4310,4310,0
|
|
20240912,163800,2012524400,4310,4310,4310,4310,0
|
|
20240912,163700,2012524400,4310,4310,4310,4310,0
|
|
20240912,163600,2012524400,4310,4310,4310,4310,0
|
|
20240912,163500,2012524400,4310,4310,4310,4310,0
|
|
20240912,163400,2012524400,4310,4310,4310,4310,0
|
|
20240912,163300,2012524400,4310,4310,4310,4310,12029
|
|
20240912,163200,2012524400,4310,4310,4310,4310,0
|
|
20240912,163100,2012524400,4310,4310,4310,4310,0
|
|
20240912,163000,2012524400,4310,4310,4310,4310,0
|
|
20240912,162900,2012524400,4310,4310,4310,4310,0
|
|
20240912,162800,2012524400,4310,4310,4310,4310,0
|
|
20240912,162700,2012524400,4310,4310,4310,4310,0
|
|
20240912,162600,2012524400,4310,4310,4310,4310,0
|
|
20240912,162500,2012524400,4310,4310,4310,4310,0
|
|
20240912,162400,2012524400,4310,4310,4310,4310,0
|
|
20240912,162300,2012524400,4310,4310,4310,4310,0
|
|
20240912,162200,2012524400,4310,4310,4310,4310,0
|
|
20240912,162100,2012524400,4310,4310,4310,4310,0
|
|
20240912,162000,2012524400,4310,4310,4310,4310,0
|
|
20240912,161900,2012524400,4310,4310,4310,4310,0
|
|
20240912,161800,2012524400,4310,4310,4310,4310,0
|
|
20240912,161700,2012524400,4310,4310,4310,4310,0
|
|
20240912,161600,2012524400,4310,4310,4310,4310,0
|
|
20240912,161500,2012524400,4310,4310,4310,4310,0
|
|
20240912,161400,2012524400,4310,4310,4310,4310,0
|
|
20240912,161300,2012524400,4310,4310,4310,4310,0
|
|
20240912,161200,2012524400,4310,4310,4310,4310,0
|
|
20240912,161100,2012524400,4310,4310,4310,4310,0
|
|
20240912,161000,2012524400,4310,4310,4310,4310,0
|
|
20240912,160900,2012524400,4310,4310,4310,4310,0
|
|
20240912,160800,2012524400,4310,4310,4310,4310,0
|
|
20240912,160700,2012524400,4310,4310,4310,4310,0
|
|
20240912,160600,2012524400,4310,4310,4310,4310,0
|
|
20240912,160500,2012524400,4310,4310,4310,4310,0
|
|
20240912,160400,2012524400,4310,4310,4310,4310,0
|
|
20240912,160300,2012524400,4310,4310,4310,4310,12029
|
|
20240912,160200,2012524400,4310,4310,4310,4310,0
|
|
20240912,160100,2012524400,4310,4310,4310,4310,0
|
|
20240912,160000,2012524400,4310,4310,4310,4310,0
|
|
20240912,155900,2012524400,4310,4310,4310,4310,0
|
|
20240912,155800,2012524400,4310,4310,4310,4310,0
|
|
20240912,155700,2012524400,4310,4310,4310,4310,0
|
|
20240912,155600,2012524400,4310,4310,4310,4310,0
|
|
20240912,155500,2012524400,4310,4310,4310,4310,0
|
|
20240912,155400,2012524400,4310,4310,4310,4310,0
|
|
20240912,155300,2012524400,4310,4310,4310,4310,0
|
|
20240912,155200,2012524400,4310,4310,4310,4310,0
|
|
20240912,155100,2012524400,4310,4310,4310,4310,0
|
|
20240912,155000,2012524400,4310,4310,4310,4310,0
|
|
20240912,154900,2012524400,4310,4310,4310,4310,0
|
|
20240912,154800,2012524400,4310,4310,4310,4310,0
|
|
20240912,154700,2012524400,4310,4310,4310,4310,0
|
|
20240912,154600,2012524400,4310,4310,4310,4310,0
|
|
20240912,154500,2012524400,4310,4310,4310,4310,0
|
|
20240912,154400,2012524400,4310,4310,4310,4310,0
|
|
20240912,154300,2012524400,4310,4310,4310,4310,0
|
|
20240912,154200,2012524400,4310,4310,4310,4310,0
|
|
20240912,154100,2012524400,4310,4310,4310,4310,0
|
|
20240912,154000,2012524400,4310,4310,4310,4310,0
|
|
20240912,153900,2012524400,4310,4310,4310,4310,0
|
|
20240912,153800,2012524400,4310,4310,4310,4310,0
|
|
20240912,153700,2012524400,4310,4310,4310,4310,0
|
|
20240912,153600,2012524400,4310,4310,4310,4310,0
|
|
20240912,153500,2012524400,4310,4310,4310,4310,0
|
|
20240912,153400,2012524400,4310,4310,4310,4310,0
|
|
20240912,153300,2012524400,4310,4310,4310,4310,12029
|
|
20240912,153200,2012524400,4310,4310,4310,4310,0
|
|
20240912,153100,2012524400,4310,4310,4310,4310,0
|
|
20240912,153000,2012524400,4310,4310,4310,4310,12029
|
|
20240912,152900,1960679410,4350,4350,4350,4350,0
|
|
20240912,152800,1960679410,4350,4350,4350,4350,0
|
|
20240912,152700,1960679410,4350,4350,4350,4350,0
|
|
20240912,152600,1960679410,4350,4350,4350,4350,0
|
|
20240912,152500,1960679410,4350,4350,4350,4350,0
|
|
20240912,152400,1960679410,4350,4350,4350,4350,0
|
|
20240912,152300,1960679410,4350,4350,4350,4350,0
|
|
20240912,152200,1960679410,4350,4350,4350,4350,0
|
|
20240912,152100,1960679410,4350,4350,4350,4350,0
|
|
20240912,152000,1960679410,4350,4350,4350,4350,0
|
|
20240912,151900,1960679410,4350,4350,4350,4330,325
|
|
20240912,151800,1959266990,4350,4335,4350,4335,689
|
|
20240912,151700,1956277660,4335,4355,4355,4335,2851
|
|
20240912,151600,1943904340,4360,4360,4360,4360,0
|
|
20240912,151500,1943904340,4360,4360,4360,4360,1
|
|
20240912,151400,1943899980,4350,4350,4360,4350,869
|
|
20240912,151300,1940112320,4350,4350,4350,4350,1010
|
|
20240912,151200,1935718820,4350,4350,4350,4350,221
|
|
20240912,151100,1934757470,4360,4360,4360,4360,537
|
|
20240912,151000,1932416150,4365,4360,4365,4360,6400
|
|
20240912,150900,1904510150,4350,4350,4355,4350,2882
|
|
20240912,150800,1891965450,4350,4345,4355,4340,3577
|
|
20240912,150700,1876405270,4340,4340,4345,4325,1380
|
|
20240912,150600,1870414310,4340,4335,4340,4325,2633
|
|
20240912,150500,1859003320,4325,4340,4350,4325,4234
|
|
20240912,150400,1840677345,4360,4360,4360,4360,0
|
|
20240912,150300,1840677345,4360,4360,4360,4360,0
|
|
20240912,150200,1840677345,4360,4320,4360,4320,11955
|
|
20240912,150100,1788687185,4320,4320,4320,4320,135
|
|
20240912,150000,1788103985,4325,4320,4325,4320,105
|
|
20240912,145900,1787650380,4320,4320,4320,4320,100
|
|
20240912,145800,1787218380,4320,4320,4320,4320,0
|
|
20240912,145700,1787218380,4320,4320,4320,4320,0
|
|
20240912,145600,1787218380,4320,4320,4320,4320,1681
|
|
20240912,145500,1779956460,4320,4320,4320,4320,880
|
|
20240912,145400,1776154860,4315,4315,4315,4315,13
|
|
20240912,145300,1776098765,4315,4315,4315,4315,2
|
|
20240912,145200,1776090135,4320,4320,4320,4320,0
|
|
20240912,145100,1776090135,4320,4320,4320,4320,0
|
|
20240912,145000,1776090135,4320,4320,4320,4320,0
|
|
20240912,144900,1776090135,4320,4320,4320,4320,0
|
|
20240912,144800,1776090135,4320,4320,4320,4320,101
|
|
20240912,144700,1775653815,4310,4310,4310,4310,0
|
|
20240912,144600,1775653815,4310,4315,4315,4310,3322
|
|
20240912,144500,1761335040,4310,4310,4310,4310,0
|
|
20240912,144400,1761335040,4310,4310,4310,4310,200
|
|
20240912,144300,1760473040,4310,4310,4310,4310,231
|
|
20240912,144200,1759477430,4315,4315,4315,4315,403
|
|
20240912,144100,1757738485,4320,4320,4320,4320,1
|
|
20240912,144000,1757734165,4320,4325,4325,4320,878
|
|
20240912,143900,1753941195,4320,4320,4320,4320,0
|
|
20240912,143800,1753941195,4320,4320,4320,4320,0
|
|
20240912,143700,1753941195,4320,4330,4330,4320,8775
|
|
20240912,143600,1715945455,4335,4335,4335,4335,92
|
|
20240912,143500,1715546635,4335,4335,4335,4335,1
|
|
20240912,143400,1715542300,4330,4335,4335,4330,226
|
|
20240912,143300,1714563590,4340,4335,4340,4335,60
|
|
20240912,143200,1714303205,4330,4335,4335,4330,1401
|
|
20240912,143100,1708231370,4330,4330,4330,4330,431
|
|
20240912,143000,1706365140,4325,4325,4325,4325,1092
|
|
20240912,142900,1701642240,4325,4325,4325,4325,517
|
|
20240912,142800,1699406215,4330,4330,4330,4330,404
|
|
20240912,142700,1697656895,4330,4325,4330,4325,1338
|
|
20240912,142600,1691869020,4320,4320,4320,4320,0
|
|
20240912,142500,1691869020,4320,4320,4320,4320,0
|
|
20240912,142400,1691869020,4320,4320,4320,4320,1
|
|
20240912,142300,1691864700,4315,4315,4315,4315,1523
|
|
20240912,142200,1685292955,4320,4320,4320,4320,44
|
|
20240912,142100,1685102875,4325,4320,4325,4320,957
|
|
20240912,142000,1680968625,4320,4315,4320,4315,1001
|
|
20240912,141900,1676649305,4310,4310,4310,4310,800
|
|
20240912,141800,1673201305,4310,4310,4310,4310,0
|
|
20240912,141700,1673201305,4310,4310,4310,4310,0
|
|
20240912,141600,1673201305,4310,4310,4310,4310,0
|
|
20240912,141500,1673201305,4310,4310,4310,4310,1
|
|
20240912,141400,1673196995,4315,4315,4315,4315,259
|
|
20240912,141300,1672079410,4315,4315,4315,4315,88
|
|
20240912,141200,1671699690,4315,4315,4315,4315,0
|
|
20240912,141100,1671699690,4315,4315,4315,4315,153
|
|
20240912,141000,1671039495,4315,4310,4315,4310,1029
|
|
20240912,140900,1666604360,4310,4310,4310,4310,44
|
|
20240912,140800,1666414720,4310,4305,4310,4305,617
|
|
20240912,140700,1663756035,4305,4305,4305,4305,201
|
|
20240912,140600,1662890730,4305,4310,4310,4305,287
|
|
20240912,140500,1661654950,4315,4295,4315,4295,7116
|
|
20240912,140400,1631032680,4295,4290,4295,4290,617
|
|
20240912,140300,1628385165,4290,4290,4290,4290,30
|
|
20240912,140200,1628256465,4290,4290,4290,4290,2
|
|
20240912,140100,1628247885,4290,4295,4295,4290,1081
|
|
20240912,140000,1623610385,4300,4300,4300,4300,1
|
|
20240912,135900,1623606085,4290,4290,4290,4290,1
|
|
20240912,135800,1623601795,4295,4295,4295,4290,679
|
|
20240912,135700,1620686240,4300,4300,4300,4300,1
|
|
20240912,135600,1620681940,4290,4290,4290,4290,0
|
|
20240912,135500,1620681940,4290,4285,4290,4285,596
|
|
20240912,135400,1618125815,4285,4285,4285,4285,2617
|
|
20240912,135300,1606911970,4285,4315,4315,4275,38316
|
|
20240912,135200,1442332795,4320,4320,4320,4320,356
|
|
20240912,135100,1440794875,4325,4325,4325,4325,0
|
|
20240912,135000,1440794875,4325,4325,4325,4325,0
|
|
20240912,134900,1440794875,4325,4325,4325,4325,1
|
|
20240912,134800,1440790550,4320,4320,4320,4320,370
|
|
20240912,134700,1439192150,4320,4320,4320,4320,0
|
|
20240912,134600,1439192150,4320,4315,4320,4315,2008
|
|
20240912,134500,1430522975,4315,4315,4315,4315,51
|
|
20240912,134400,1430302910,4315,4315,4315,4315,10
|
|
20240912,134300,1430259760,4310,4310,4310,4310,0
|
|
20240912,134200,1430259760,4310,4310,4310,4310,20
|
|
20240912,134100,1430173560,4310,4310,4310,4310,0
|
|
20240912,134000,1430173560,4310,4310,4310,4310,496
|
|
20240912,133900,1428035800,4315,4315,4315,4315,0
|
|
20240912,133800,1428035800,4315,4315,4315,4315,1
|
|
20240912,133700,1428031485,4310,4305,4310,4305,7
|
|
20240912,133600,1428001320,4305,4305,4305,4305,0
|
|
20240912,133500,1428001320,4305,4305,4305,4305,0
|
|
20240912,133400,1428001320,4305,4305,4305,4305,0
|
|
20240912,133300,1428001320,4305,4305,4305,4305,1
|
|
20240912,133200,1427997015,4310,4310,4310,4310,55
|
|
20240912,133100,1427759965,4315,4315,4315,4315,5
|
|
20240912,133000,1427738390,4315,4315,4315,4315,2
|
|
20240912,132900,1427729760,4310,4310,4310,4310,1
|
|
20240912,132800,1427725450,4310,4310,4310,4310,130
|
|
20240912,132700,1427165150,4310,4310,4310,4310,0
|
|
20240912,132600,1427165150,4310,4310,4310,4310,1
|
|
20240912,132500,1427160840,4310,4305,4310,4305,834
|
|
20240912,132400,1423566575,4305,4305,4305,4305,6
|
|
20240912,132300,1423540745,4305,4305,4305,4305,200
|
|
20240912,132200,1422679745,4305,4305,4305,4305,51
|
|
20240912,132100,1422460190,4305,4305,4305,4305,120
|
|
20240912,132000,1421943590,4305,4310,4310,4305,85
|
|
20240912,131900,1421577650,4305,4310,4310,4305,8952
|
|
20240912,131800,1383009530,4315,4315,4315,4315,2474
|
|
20240912,131700,1372334220,4320,4320,4320,4320,0
|
|
20240912,131600,1372334220,4320,4320,4320,4320,23
|
|
20240912,131500,1372234860,4320,4320,4320,4320,0
|
|
20240912,131400,1372234860,4320,4320,4320,4320,0
|
|
20240912,131300,1372234860,4320,4320,4320,4320,0
|
|
20240912,131200,1372234860,4320,4320,4320,4320,0
|
|
20240912,131100,1372234860,4320,4320,4320,4320,11
|
|
20240912,131000,1372187340,4320,4320,4320,4320,0
|
|
20240912,130900,1372187340,4320,4320,4320,4320,200
|
|
20240912,130800,1371323340,4315,4315,4315,4315,15
|
|
20240912,130700,1371258615,4315,4315,4315,4315,20
|
|
20240912,130600,1371172315,4315,4315,4315,4315,0
|
|
20240912,130500,1371172315,4315,4315,4315,4315,1877
|
|
20240912,130400,1363073060,4320,4320,4320,4320,418
|
|
20240912,130300,1361267300,4320,4320,4320,4320,6
|
|
20240912,130200,1361241380,4320,4320,4320,4320,25
|
|
20240912,130100,1361133380,4320,4320,4320,4320,0
|
|
20240912,130000,1361133380,4320,4320,4320,4320,0
|
|
20240912,125900,1361133380,4320,4320,4320,4320,0
|
|
20240912,125800,1361133380,4320,4320,4320,4320,1008
|
|
20240912,125700,1356778820,4320,4320,4320,4320,0
|
|
20240912,125600,1356778820,4320,4320,4320,4320,0
|
|
20240912,125500,1356778820,4320,4320,4320,4320,200
|
|
20240912,125400,1355914820,4320,4320,4320,4320,650
|
|
20240912,125300,1353106820,4320,4320,4320,4320,0
|
|
20240912,125200,1353106820,4320,4320,4320,4320,0
|
|
20240912,125100,1353106820,4320,4320,4320,4320,102
|
|
20240912,125000,1352666180,4315,4315,4315,4315,0
|
|
20240912,124900,1352666180,4315,4315,4315,4315,0
|
|
20240912,124800,1352666180,4315,4315,4315,4315,17
|
|
20240912,124700,1352592825,4320,4320,4320,4320,0
|
|
20240912,124600,1352592825,4320,4320,4320,4320,1
|
|
20240912,124500,1352588505,4315,4315,4315,4315,57
|
|
20240912,124400,1352342550,4315,4315,4315,4315,5
|
|
20240912,124300,1352320975,4315,4315,4315,4315,532
|
|
20240912,124200,1350025395,4310,4310,4310,4310,0
|
|
20240912,124100,1350025395,4310,4310,4310,4310,132
|
|
20240912,124000,1349456475,4305,4305,4305,4305,0
|
|
20240912,123900,1349456475,4305,4305,4305,4305,0
|
|
20240912,123800,1349456475,4305,4305,4305,4305,0
|
|
20240912,123700,1349456475,4305,4305,4305,4305,0
|
|
20240912,123600,1349456475,4305,4305,4305,4305,30
|
|
20240912,123500,1349327325,4305,4305,4305,4305,0
|
|
20240912,123400,1349327325,4305,4305,4305,4305,0
|
|
20240912,123300,1349327325,4305,4310,4310,4305,3400
|
|
20240912,123200,1334686850,4320,4320,4320,4320,0
|
|
20240912,123100,1334686850,4320,4320,4320,4320,0
|
|
20240912,123000,1334686850,4320,4320,4320,4320,5
|
|
20240912,122900,1334665250,4320,4315,4320,4315,260
|
|
20240912,122800,1333542235,4315,4315,4315,4315,0
|
|
20240912,122700,1333542235,4315,4315,4315,4315,1
|
|
20240912,122600,1333537920,4315,4315,4315,4315,0
|
|
20240912,122500,1333537920,4315,4315,4315,4315,17
|
|
20240912,122400,1333464565,4310,4310,4310,4310,0
|
|
20240912,122300,1333464565,4310,4310,4310,4310,0
|
|
20240912,122200,1333464565,4310,4310,4310,4310,0
|
|
20240912,122100,1333464565,4310,4310,4310,4310,220
|
|
20240912,122000,1332516365,4310,4310,4310,4310,0
|
|
20240912,121900,1332516365,4310,4315,4315,4310,4780
|
|
20240912,121800,1311904510,4315,4315,4315,4315,200
|
|
20240912,121700,1311041510,4315,4315,4315,4315,0
|
|
20240912,121600,1311041510,4315,4315,4315,4315,600
|
|
20240912,121500,1308452510,4320,4320,4320,4320,0
|
|
20240912,121400,1308452510,4320,4320,4320,4320,700
|
|
20240912,121300,1305428510,4320,4320,4320,4320,0
|
|
20240912,121200,1305428510,4320,4320,4320,4320,683
|
|
20240912,121100,1302477950,4325,4325,4325,4325,1
|
|
20240912,121000,1302473625,4320,4320,4320,4320,20
|
|
20240912,120900,1302387225,4325,4325,4325,4325,1
|
|
20240912,120800,1302382900,4325,4325,4325,4325,1135
|
|
20240912,120700,1297474025,4325,4325,4325,4325,169
|
|
20240912,120600,1296743100,4320,4320,4320,4320,0
|
|
20240912,120500,1296743100,4320,4320,4320,4320,2000
|
|
20240912,120400,1288103100,4320,4320,4320,4320,100
|
|
20240912,120300,1287671100,4320,4320,4320,4320,501
|
|
20240912,120200,1285506780,4320,4320,4320,4320,0
|
|
20240912,120100,1285506780,4320,4320,4320,4320,11
|
|
20240912,120000,1285459260,4320,4315,4320,4315,501
|
|
20240912,115900,1283295005,4310,4310,4310,4310,286
|
|
20240912,115800,1282062345,4315,4315,4315,4315,1146
|
|
20240912,115700,1277117355,4320,4320,4320,4320,0
|
|
20240912,115600,1277117355,4320,4320,4320,4320,0
|
|
20240912,115500,1277117355,4320,4320,4320,4320,0
|
|
20240912,115400,1277117355,4320,4320,4320,4320,0
|
|
20240912,115300,1277117355,4320,4320,4320,4320,0
|
|
20240912,115200,1277117355,4320,4315,4320,4315,3117
|
|
20240912,115100,1263667485,4320,4320,4320,4320,626
|
|
20240912,115000,1260963165,4320,4320,4320,4320,0
|
|
20240912,114900,1260963165,4320,4320,4320,4320,0
|
|
20240912,114800,1260963165,4320,4320,4320,4320,0
|
|
20240912,114700,1260963165,4320,4320,4320,4320,50
|
|
20240912,114600,1260747165,4320,4320,4320,4320,100
|
|
20240912,114500,1260315165,4320,4320,4320,4320,0
|
|
20240912,114400,1260315165,4320,4320,4320,4320,0
|
|
20240912,114300,1260315165,4320,4320,4320,4320,0
|
|
20240912,114200,1260315165,4320,4320,4320,4320,100
|
|
20240912,114100,1259883165,4320,4320,4320,4320,0
|
|
20240912,114000,1259883165,4320,4320,4320,4320,35
|
|
20240912,113900,1259731965,4320,4320,4320,4320,0
|
|
20240912,113800,1259731965,4320,4320,4320,4320,50
|
|
20240912,113700,1259515965,4320,4320,4320,4320,991
|
|
20240912,113600,1255234845,4325,4325,4325,4325,0
|
|
20240912,113500,1255234845,4325,4325,4325,4325,0
|
|
20240912,113400,1255234845,4325,4325,4325,4325,0
|
|
20240912,113300,1255234845,4325,4325,4325,4325,14
|
|
20240912,113200,1255174295,4325,4325,4325,4325,0
|
|
20240912,113100,1255174295,4325,4325,4325,4325,4
|
|
20240912,113000,1255156995,4325,4325,4325,4325,0
|
|
20240912,112900,1255156995,4325,4325,4325,4325,2
|
|
20240912,112800,1255148345,4320,4320,4320,4320,0
|
|
20240912,112700,1255148345,4320,4325,4325,4320,2177
|
|
20240912,112600,1245743405,4325,4325,4325,4325,0
|
|
20240912,112500,1245743405,4325,4325,4325,4325,0
|
|
20240912,112400,1245743405,4325,4325,4325,4325,0
|
|
20240912,112300,1245743405,4325,4325,4325,4325,0
|
|
20240912,112200,1245743405,4325,4325,4325,4325,0
|
|
20240912,112100,1245743405,4325,4330,4330,4325,152
|
|
20240912,112000,1245086000,4335,4335,4335,4335,5320
|
|
20240912,111900,1222023800,4335,4335,4335,4335,0
|
|
20240912,111800,1222023800,4335,4335,4335,4335,0
|
|
20240912,111700,1222023800,4335,4335,4335,4335,0
|
|
20240912,111600,1222023800,4335,4335,4335,4335,8
|
|
20240912,111500,1221989120,4340,4340,4340,4340,0
|
|
20240912,111400,1221989120,4340,4330,4340,4330,3
|
|
20240912,111300,1221976110,4320,4320,4320,4320,0
|
|
20240912,111200,1221976110,4320,4320,4320,4320,130
|
|
20240912,111100,1221414510,4320,4320,4320,4320,0
|
|
20240912,111000,1221414510,4320,4320,4320,4320,0
|
|
20240912,110900,1221414510,4320,4325,4325,4320,285
|
|
20240912,110800,1220181920,4330,4330,4330,4330,50
|
|
20240912,110700,1219965420,4335,4335,4335,4335,400
|
|
20240912,110600,1218231420,4340,4340,4340,4340,4
|
|
20240912,110500,1218214060,4340,4335,4340,4335,216
|
|
20240912,110400,1217277660,4335,4330,4335,4330,11
|
|
20240912,110300,1217230005,4325,4325,4330,4325,6774
|
|
20240912,110200,1187922450,4325,4325,4325,4325,1
|
|
20240912,110100,1187918125,4325,4325,4325,4320,1401
|
|
20240912,110000,1181860800,4320,4320,4320,4315,201
|
|
20240912,105900,1180992675,4320,4320,4320,4320,18
|
|
20240912,105800,1180914915,4315,4315,4315,4315,0
|
|
20240912,105700,1180914915,4315,4315,4315,4315,944
|
|
20240912,105600,1176841555,4315,4310,4315,4310,118
|
|
20240912,105500,1176332970,4310,4310,4310,4310,65
|
|
20240912,105400,1176052820,4310,4310,4310,4310,0
|
|
20240912,105300,1176052820,4310,4310,4310,4310,35
|
|
20240912,105200,1175901970,4310,4310,4310,4310,901
|
|
20240912,105100,1172018660,4310,4310,4310,4310,0
|
|
20240912,105000,1172018660,4310,4310,4310,4310,2
|
|
20240912,104900,1172010040,4315,4315,4315,4315,1060
|
|
20240912,104800,1167436140,4315,4315,4315,4315,0
|
|
20240912,104700,1167436140,4315,4315,4315,4315,13
|
|
20240912,104600,1167380045,4315,4315,4315,4315,2
|
|
20240912,104500,1167371415,4305,4305,4305,4305,1500
|
|
20240912,104400,1160913915,4315,4310,4315,4305,1005
|
|
20240912,104300,1156586175,4315,4315,4315,4315,101
|
|
20240912,104200,1156150360,4315,4310,4315,4310,732
|
|
20240912,104100,1152995425,4310,4310,4310,4305,1107
|
|
20240912,104000,1148224260,4305,4305,4305,4305,719
|
|
20240912,103900,1145128965,4305,4305,4305,4305,1
|
|
20240912,103800,1145124660,4305,4300,4305,4300,1243
|
|
20240912,103700,1139779745,4300,4300,4300,4300,500
|
|
20240912,103600,1137629745,4300,4300,4300,4300,176
|
|
20240912,103500,1136872945,4300,4300,4300,4300,32
|
|
20240912,103400,1136735345,4300,4300,4300,4300,38
|
|
20240912,103300,1136571945,4300,4300,4300,4300,50
|
|
20240912,103200,1136356945,4300,4300,4300,4300,973
|
|
20240912,103100,1132173045,4300,4300,4300,4300,1
|
|
20240912,103000,1132168745,4300,4305,4305,4295,1555
|
|
20240912,102900,1125482260,4305,4305,4305,4305,0
|
|
20240912,102800,1125482260,4305,4305,4305,4305,67
|
|
20240912,102700,1125193825,4305,4305,4305,4305,1
|
|
20240912,102600,1125189520,4300,4300,4300,4300,0
|
|
20240912,102500,1125189520,4300,4300,4300,4300,202
|
|
20240912,102400,1124320920,4300,4305,4305,4300,1941
|
|
20240912,102300,1115974565,4305,4305,4305,4305,22
|
|
20240912,102200,1115879855,4305,4310,4310,4305,7
|
|
20240912,102100,1115849705,4300,4315,4315,4300,2699
|
|
20240912,102000,1104235995,4315,4315,4315,4315,2
|
|
20240912,101900,1104227365,4315,4310,4315,4310,5
|
|
20240912,101800,1104205805,4300,4300,4300,4300,0
|
|
20240912,101700,1104205805,4300,4310,4310,4300,3552
|
|
20240912,101600,1088930875,4315,4315,4315,4315,2
|
|
20240912,101500,1088922245,4315,4300,4315,4300,175
|
|
20240912,101400,1088168750,4300,4295,4300,4295,115
|
|
20240912,101300,1087674310,4295,4305,4305,4295,4079
|
|
20240912,101200,1070130920,4305,4315,4315,4305,417
|
|
20240912,101100,1068335390,4300,4305,4305,4300,11209
|
|
20240912,101000,1020134245,4305,4315,4315,4305,1713
|
|
20240912,100900,1012758990,4315,4310,4315,4310,727
|
|
20240912,100800,1009625610,4315,4310,4330,4310,1555
|
|
20240912,100700,1002919570,4310,4310,4310,4310,70
|
|
20240912,100600,1002617870,4310,4310,4310,4310,0
|
|
20240912,100500,1002617870,4310,4305,4310,4305,2536
|
|
20240912,100400,991700250,4310,4310,4310,4310,831
|
|
20240912,100300,988118640,4310,4315,4315,4310,600
|
|
20240912,100200,985532090,4315,4335,4335,4310,12219
|
|
20240912,100100,932703160,4330,4340,4340,4330,26827
|
|
20240912,100000,816394275,4340,4350,4350,4340,3310
|
|
20240912,095900,802022650,4350,4340,4350,4340,9576
|
|
20240912,095800,760461930,4340,4335,4340,4330,849
|
|
20240912,095700,756785350,4340,4330,4350,4330,441
|
|
20240912,095600,754874100,4330,4330,4330,4330,1145
|
|
20240912,095500,749916250,4330,4345,4345,4330,6960
|
|
20240912,095400,719753160,4350,4340,4350,4340,91
|
|
20240912,095300,719358010,4340,4335,4340,4335,208
|
|
20240912,095200,718455360,4335,4345,4345,4335,1178
|
|
20240912,095100,713342760,4345,4340,4345,4340,253
|
|
20240912,095000,712243485,4340,4360,4360,4340,3427
|
|
20240912,094900,697334525,4360,4360,4360,4360,0
|
|
20240912,094800,697334525,4360,4360,4360,4360,270
|
|
20240912,094700,696157325,4360,4350,4360,4350,2388
|
|
20240912,094600,685758215,4350,4350,4350,4350,647
|
|
20240912,094500,682943765,4345,4370,4370,4345,19417
|
|
20240912,094400,598301715,4370,4370,4370,4370,0
|
|
20240912,094300,598301715,4370,4370,4370,4365,265
|
|
20240912,094200,597143685,4370,4370,4375,4370,42
|
|
20240912,094100,596960140,4370,4370,4370,4370,1618
|
|
20240912,094000,589889480,4375,4380,4380,4375,1004
|
|
20240912,093900,585496965,4380,4380,4380,4380,21
|
|
20240912,093800,585404985,4375,4375,4375,4375,0
|
|
20240912,093700,585404985,4375,4365,4375,4365,892
|
|
20240912,093600,581506910,4370,4370,4370,4370,973
|
|
20240912,093500,577254900,4370,4370,4370,4370,86
|
|
20240912,093400,576879080,4370,4370,4370,4370,14
|
|
20240912,093300,576817900,4365,4365,4370,4365,26
|
|
20240912,093200,576704290,4370,4370,4370,4370,31
|
|
20240912,093100,576568820,4370,4380,4380,4370,4003
|
|
20240912,093000,559075690,4370,4370,4370,4370,2504
|
|
20240912,092900,548133210,4370,4375,4375,4370,3009
|
|
20240912,092800,534983630,4385,4385,4385,4385,1
|
|
20240912,092700,534979245,4375,4375,4375,4375,521
|
|
20240912,092600,532699870,4380,4380,4380,4380,281
|
|
20240912,092500,531469090,4395,4395,4395,4395,0
|
|
20240912,092400,531469090,4395,4390,4395,4375,10209
|
|
20240912,092300,486801555,4385,4385,4385,4385,0
|
|
20240912,092200,486801555,4385,4385,4385,4385,281
|
|
20240912,092100,485569370,4375,4385,4385,4375,2090
|
|
20240912,092000,476409730,4395,4390,4395,4385,989
|
|
20240912,091900,472070625,4385,4380,4390,4375,2584
|
|
20240912,091800,460745030,4375,4390,4390,4375,1892
|
|
20240912,091700,452464225,4390,4390,4390,4390,0
|
|
20240912,091600,452464225,4390,4390,4390,4390,883
|
|
20240912,091500,448587855,4385,4380,4390,4380,1652
|
|
20240912,091400,441342380,4375,4375,4375,4375,1680
|
|
20240912,091300,433992380,4395,4390,4395,4390,1020
|
|
20240912,091200,429512665,4385,4385,4385,4385,185
|
|
20240912,091100,428701440,4370,4375,4380,4370,1048
|
|
20240912,091000,424112135,4365,4370,4370,4365,958
|
|
20240912,090900,419927965,4360,4385,4385,4360,1947
|
|
20240912,090800,411404950,4385,4385,4385,4385,200
|
|
20240912,090700,410527950,4385,4390,4390,4385,580
|
|
20240912,090600,407981755,4390,4390,4390,4390,0
|
|
20240912,090500,407981755,4390,4390,4390,4390,367
|
|
20240912,090400,406370625,4390,4400,4400,4390,386
|
|
20240912,090300,404672265,4415,4385,4415,4385,2452
|
|
20240912,090200,393892020,4380,4380,4380,4375,7790
|
|
20240912,090100,359808495,4385,4435,4435,4375,39893
|
|
20240912,090000,184906690,4435,4385,4435,4385,42094
|