576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,183300,2695769645,4470,4470,4470,4470,10753
|
|
20240913,183200,2695769645,4470,4470,4470,4470,0
|
|
20240913,183100,2695769645,4470,4470,4470,4470,0
|
|
20240913,183000,2695769645,4470,4470,4470,4470,0
|
|
20240913,182900,2695769645,4470,4470,4470,4470,0
|
|
20240913,182800,2695769645,4470,4470,4470,4470,0
|
|
20240913,182700,2695769645,4470,4470,4470,4470,0
|
|
20240913,182600,2695769645,4470,4470,4470,4470,0
|
|
20240913,182500,2695769645,4470,4470,4470,4470,0
|
|
20240913,182400,2695769645,4470,4470,4470,4470,0
|
|
20240913,182300,2695769645,4470,4470,4470,4470,0
|
|
20240913,182200,2695769645,4470,4470,4470,4470,0
|
|
20240913,182100,2695769645,4470,4470,4470,4470,0
|
|
20240913,182000,2695769645,4470,4470,4470,4470,0
|
|
20240913,181900,2695769645,4470,4470,4470,4470,0
|
|
20240913,181800,2695769645,4470,4470,4470,4470,0
|
|
20240913,181700,2695769645,4470,4470,4470,4470,0
|
|
20240913,181600,2695769645,4470,4470,4470,4470,0
|
|
20240913,181500,2695769645,4470,4470,4470,4470,0
|
|
20240913,181400,2695769645,4470,4470,4470,4470,0
|
|
20240913,181300,2695769645,4470,4470,4470,4470,0
|
|
20240913,181200,2695769645,4470,4470,4470,4470,0
|
|
20240913,181100,2695769645,4470,4470,4470,4470,0
|
|
20240913,181000,2695769645,4470,4470,4470,4470,0
|
|
20240913,180900,2695769645,4470,4470,4470,4470,0
|
|
20240913,180800,2695769645,4470,4470,4470,4470,0
|
|
20240913,180700,2695769645,4470,4470,4470,4470,0
|
|
20240913,180600,2695769645,4470,4470,4470,4470,0
|
|
20240913,180500,2695769645,4470,4470,4470,4470,0
|
|
20240913,180400,2695769645,4470,4470,4470,4470,0
|
|
20240913,180300,2695769645,4470,4470,4470,4470,10753
|
|
20240913,180200,2695769645,4470,4470,4470,4470,0
|
|
20240913,180100,2695769645,4470,4470,4470,4470,0
|
|
20240913,180000,2695769645,4470,4470,4470,4470,0
|
|
20240913,175900,2695769645,4470,4470,4470,4470,0
|
|
20240913,175800,2695769645,4470,4470,4470,4470,0
|
|
20240913,175700,2695769645,4470,4470,4470,4470,0
|
|
20240913,175600,2695769645,4470,4470,4470,4470,0
|
|
20240913,175500,2695769645,4470,4470,4470,4470,0
|
|
20240913,175400,2695769645,4470,4470,4470,4470,0
|
|
20240913,175300,2695769645,4470,4470,4470,4470,0
|
|
20240913,175200,2695769645,4470,4470,4470,4470,0
|
|
20240913,175100,2695769645,4470,4470,4470,4470,0
|
|
20240913,175000,2695769645,4470,4470,4470,4470,0
|
|
20240913,174900,2695769645,4470,4470,4470,4470,0
|
|
20240913,174800,2695769645,4470,4470,4470,4470,0
|
|
20240913,174700,2695769645,4470,4470,4470,4470,0
|
|
20240913,174600,2695769645,4470,4470,4470,4470,0
|
|
20240913,174500,2695769645,4470,4470,4470,4470,0
|
|
20240913,174400,2695769645,4470,4470,4470,4470,0
|
|
20240913,174300,2695769645,4470,4470,4470,4470,0
|
|
20240913,174200,2695769645,4470,4470,4470,4470,0
|
|
20240913,174100,2695769645,4470,4470,4470,4470,0
|
|
20240913,174000,2695769645,4470,4470,4470,4470,0
|
|
20240913,173900,2695769645,4470,4470,4470,4470,0
|
|
20240913,173800,2695769645,4470,4470,4470,4470,0
|
|
20240913,173700,2695769645,4470,4470,4470,4470,0
|
|
20240913,173600,2695769645,4470,4470,4470,4470,0
|
|
20240913,173500,2695769645,4470,4470,4470,4470,0
|
|
20240913,173400,2695769645,4470,4470,4470,4470,0
|
|
20240913,173300,2695769645,4470,4470,4470,4470,10753
|
|
20240913,173200,2695769645,4470,4470,4470,4470,0
|
|
20240913,173100,2695769645,4470,4470,4470,4470,0
|
|
20240913,173000,2695769645,4470,4470,4470,4470,0
|
|
20240913,172900,2695769645,4470,4470,4470,4470,0
|
|
20240913,172800,2695769645,4470,4470,4470,4470,0
|
|
20240913,172700,2695769645,4470,4470,4470,4470,0
|
|
20240913,172600,2695769645,4470,4470,4470,4470,0
|
|
20240913,172500,2695769645,4470,4470,4470,4470,0
|
|
20240913,172400,2695769645,4470,4470,4470,4470,0
|
|
20240913,172300,2695769645,4470,4470,4470,4470,0
|
|
20240913,172200,2695769645,4470,4470,4470,4470,0
|
|
20240913,172100,2695769645,4470,4470,4470,4470,0
|
|
20240913,172000,2695769645,4470,4470,4470,4470,0
|
|
20240913,171900,2695769645,4470,4470,4470,4470,0
|
|
20240913,171800,2695769645,4470,4470,4470,4470,0
|
|
20240913,171700,2695769645,4470,4470,4470,4470,0
|
|
20240913,171600,2695769645,4470,4470,4470,4470,0
|
|
20240913,171500,2695769645,4470,4470,4470,4470,0
|
|
20240913,171400,2695769645,4470,4470,4470,4470,0
|
|
20240913,171300,2695769645,4470,4470,4470,4470,0
|
|
20240913,171200,2695769645,4470,4470,4470,4470,0
|
|
20240913,171100,2695769645,4470,4470,4470,4470,0
|
|
20240913,171000,2695769645,4470,4470,4470,4470,0
|
|
20240913,170900,2695769645,4470,4470,4470,4470,0
|
|
20240913,170800,2695769645,4470,4470,4470,4470,0
|
|
20240913,170700,2695769645,4470,4470,4470,4470,0
|
|
20240913,170600,2695769645,4470,4470,4470,4470,0
|
|
20240913,170500,2695769645,4470,4470,4470,4470,0
|
|
20240913,170400,2695769645,4470,4470,4470,4470,0
|
|
20240913,170300,2695769645,4470,4470,4470,4470,10753
|
|
20240913,170200,2695769645,4470,4470,4470,4470,0
|
|
20240913,170100,2695769645,4470,4470,4470,4470,0
|
|
20240913,170000,2695769645,4470,4470,4470,4470,0
|
|
20240913,165900,2695769645,4470,4470,4470,4470,0
|
|
20240913,165800,2695769645,4470,4470,4470,4470,0
|
|
20240913,165700,2695769645,4470,4470,4470,4470,0
|
|
20240913,165600,2695769645,4470,4470,4470,4470,0
|
|
20240913,165500,2695769645,4470,4470,4470,4470,0
|
|
20240913,165400,2695769645,4470,4470,4470,4470,0
|
|
20240913,165300,2695769645,4470,4470,4470,4470,0
|
|
20240913,165200,2695769645,4470,4470,4470,4470,0
|
|
20240913,165100,2695769645,4470,4470,4470,4470,0
|
|
20240913,165000,2695769645,4470,4470,4470,4470,0
|
|
20240913,164900,2695769645,4470,4470,4470,4470,0
|
|
20240913,164800,2695769645,4470,4470,4470,4470,0
|
|
20240913,164700,2695769645,4470,4470,4470,4470,0
|
|
20240913,164600,2695769645,4470,4470,4470,4470,0
|
|
20240913,164500,2695769645,4470,4470,4470,4470,0
|
|
20240913,164400,2695769645,4470,4470,4470,4470,0
|
|
20240913,164300,2695769645,4470,4470,4470,4470,0
|
|
20240913,164200,2695769645,4470,4470,4470,4470,0
|
|
20240913,164100,2695769645,4470,4470,4470,4470,0
|
|
20240913,164000,2695769645,4470,4470,4470,4470,0
|
|
20240913,163900,2695769645,4470,4470,4470,4470,0
|
|
20240913,163800,2695769645,4470,4470,4470,4470,0
|
|
20240913,163700,2695769645,4470,4470,4470,4470,0
|
|
20240913,163600,2695769645,4470,4470,4470,4470,0
|
|
20240913,163500,2695769645,4470,4470,4470,4470,0
|
|
20240913,163400,2695769645,4470,4470,4470,4470,0
|
|
20240913,163300,2695769645,4470,4470,4470,4470,10753
|
|
20240913,163200,2695769645,4470,4470,4470,4470,0
|
|
20240913,163100,2695769645,4470,4470,4470,4470,0
|
|
20240913,163000,2695769645,4470,4470,4470,4470,0
|
|
20240913,162900,2695769645,4470,4470,4470,4470,0
|
|
20240913,162800,2695769645,4470,4470,4470,4470,0
|
|
20240913,162700,2695769645,4470,4470,4470,4470,0
|
|
20240913,162600,2695769645,4470,4470,4470,4470,0
|
|
20240913,162500,2695769645,4470,4470,4470,4470,0
|
|
20240913,162400,2695769645,4470,4470,4470,4470,0
|
|
20240913,162300,2695769645,4470,4470,4470,4470,0
|
|
20240913,162200,2695769645,4470,4470,4470,4470,0
|
|
20240913,162100,2695769645,4470,4470,4470,4470,0
|
|
20240913,162000,2695769645,4470,4470,4470,4470,0
|
|
20240913,161900,2695769645,4470,4470,4470,4470,0
|
|
20240913,161800,2695769645,4470,4470,4470,4470,0
|
|
20240913,161700,2695769645,4470,4470,4470,4470,0
|
|
20240913,161600,2695769645,4470,4470,4470,4470,0
|
|
20240913,161500,2695769645,4470,4470,4470,4470,0
|
|
20240913,161400,2695769645,4470,4470,4470,4470,0
|
|
20240913,161300,2695769645,4470,4470,4470,4470,0
|
|
20240913,161200,2695769645,4470,4470,4470,4470,0
|
|
20240913,161100,2695769645,4470,4470,4470,4470,0
|
|
20240913,161000,2695769645,4470,4470,4470,4470,0
|
|
20240913,160900,2695769645,4470,4470,4470,4470,0
|
|
20240913,160800,2695769645,4470,4470,4470,4470,0
|
|
20240913,160700,2695769645,4470,4470,4470,4470,0
|
|
20240913,160600,2695769645,4470,4470,4470,4470,0
|
|
20240913,160500,2695769645,4470,4470,4470,4470,0
|
|
20240913,160400,2695769645,4470,4470,4470,4470,0
|
|
20240913,160300,2695769645,4470,4470,4470,4470,10753
|
|
20240913,160200,2695769645,4470,4470,4470,4470,0
|
|
20240913,160100,2695769645,4470,4470,4470,4470,0
|
|
20240913,160000,2695769645,4470,4470,4470,4470,0
|
|
20240913,155900,2695769645,4470,4470,4470,4470,0
|
|
20240913,155800,2695769645,4470,4470,4470,4470,0
|
|
20240913,155700,2695769645,4470,4470,4470,4470,0
|
|
20240913,155600,2695769645,4470,4470,4470,4470,0
|
|
20240913,155500,2695769645,4470,4470,4470,4470,0
|
|
20240913,155400,2695769645,4470,4470,4470,4470,0
|
|
20240913,155300,2695769645,4470,4470,4470,4470,0
|
|
20240913,155200,2695769645,4470,4470,4470,4470,0
|
|
20240913,155100,2695769645,4470,4470,4470,4470,0
|
|
20240913,155000,2695769645,4470,4470,4470,4470,0
|
|
20240913,154900,2695769645,4470,4470,4470,4470,0
|
|
20240913,154800,2695769645,4470,4470,4470,4470,0
|
|
20240913,154700,2695769645,4470,4470,4470,4470,0
|
|
20240913,154600,2695769645,4470,4470,4470,4470,0
|
|
20240913,154500,2695769645,4470,4470,4470,4470,0
|
|
20240913,154400,2695769645,4470,4470,4470,4470,0
|
|
20240913,154300,2695769645,4470,4470,4470,4470,0
|
|
20240913,154200,2695769645,4470,4470,4470,4470,0
|
|
20240913,154100,2695769645,4470,4470,4470,4470,0
|
|
20240913,154000,2695769645,4470,4470,4470,4470,0
|
|
20240913,153900,2695769645,4470,4470,4470,4470,0
|
|
20240913,153800,2695769645,4470,4470,4470,4470,0
|
|
20240913,153700,2695769645,4470,4470,4470,4470,0
|
|
20240913,153600,2695769645,4470,4470,4470,4470,0
|
|
20240913,153500,2695769645,4470,4470,4470,4470,0
|
|
20240913,153400,2695769645,4470,4470,4470,4470,0
|
|
20240913,153300,2695769645,4470,4470,4470,4470,10753
|
|
20240913,153200,2695769645,4470,4470,4470,4470,0
|
|
20240913,153100,2695769645,4470,4470,4470,4470,0
|
|
20240913,153000,2695769645,4470,4470,4470,4470,10753
|
|
20240913,152900,2647703735,4490,4490,4490,4490,0
|
|
20240913,152800,2647703735,4490,4490,4490,4490,0
|
|
20240913,152700,2647703735,4490,4490,4490,4490,0
|
|
20240913,152600,2647703735,4490,4490,4490,4490,0
|
|
20240913,152500,2647703735,4490,4490,4490,4490,0
|
|
20240913,152400,2647703735,4490,4490,4490,4490,0
|
|
20240913,152300,2647703735,4490,4490,4490,4490,0
|
|
20240913,152200,2647703735,4490,4490,4490,4490,0
|
|
20240913,152100,2647703735,4490,4490,4490,4490,0
|
|
20240913,152000,2647703735,4490,4490,4490,4490,0
|
|
20240913,151900,2647703735,4490,4495,4495,4490,327
|
|
20240913,151800,2646235370,4495,4495,4495,4495,1
|
|
20240913,151700,2646230875,4490,4485,4490,4485,1850
|
|
20240913,151600,2637933235,4490,4495,4495,4490,729
|
|
20240913,151500,2634660020,4490,4490,4490,4480,4132
|
|
20240913,151400,2616127180,4490,4490,4490,4485,1360
|
|
20240913,151300,2610020790,4495,4495,4495,4490,743
|
|
20240913,151200,2606681080,4500,4500,4500,4500,54
|
|
20240913,151100,2606438080,4500,4500,4500,4500,1
|
|
20240913,151000,2606433580,4500,4500,4500,4500,1
|
|
20240913,150900,2606429080,4495,4495,4495,4495,0
|
|
20240913,150800,2606429080,4495,4485,4500,4485,140
|
|
20240913,150700,2605799835,4485,4485,4485,4485,42
|
|
20240913,150600,2605611465,4485,4490,4500,4485,779
|
|
20240913,150500,2602114015,4490,4485,4500,4485,321
|
|
20240913,150400,2600673810,4485,4485,4500,4485,205
|
|
20240913,150300,2599753470,4485,4485,4485,4485,168
|
|
20240913,150200,2598999990,4485,4495,4495,4485,401
|
|
20240913,150100,2597201475,4490,4490,4490,4490,566
|
|
20240913,150000,2594660135,4490,4490,4500,4490,210
|
|
20240913,145900,2593717210,4490,4490,4495,4490,590
|
|
20240913,145800,2591066325,4490,4490,4495,4490,250
|
|
20240913,145700,2589943815,4495,4490,4495,4490,364
|
|
20240913,145600,2588309450,4495,4500,4500,4490,256
|
|
20240913,145500,2587159995,4500,4495,4500,4480,2155
|
|
20240913,145400,2577481975,4495,4500,4500,4495,1642
|
|
20240913,145300,2570101035,4505,4505,4505,4505,2
|
|
20240913,145200,2570092025,4495,4500,4500,4495,246
|
|
20240913,145100,2568986150,4500,4505,4505,4500,218
|
|
20240913,145000,2568005135,4495,4505,4505,4495,373
|
|
20240913,144900,2566328490,4495,4505,4505,4495,209
|
|
20240913,144800,2565388015,4495,4500,4500,4495,304
|
|
20240913,144700,2564020925,4505,4505,4505,4495,199
|
|
20240913,144600,2563126400,4495,4495,4495,4495,231
|
|
20240913,144500,2562088055,4505,4510,4510,4500,203
|
|
20240913,144400,2561174535,4500,4485,4510,4485,5244
|
|
20240913,144300,2537589725,4490,4485,4490,4485,209
|
|
20240913,144200,2536652340,4490,4490,4490,4485,524
|
|
20240913,144100,2534299955,4480,4480,4490,4480,618
|
|
20240913,144000,2531531185,4480,4485,4485,4480,232
|
|
20240913,143900,2530491820,4480,4475,4490,4475,222
|
|
20240913,143800,2529497515,4475,4485,4490,4475,3300
|
|
20240913,143700,2514693325,4475,4485,4485,4475,232
|
|
20240913,143600,2513655095,4480,4480,4485,4475,448
|
|
20240913,143500,2511649550,4485,4485,4485,4485,831
|
|
20240913,143400,2507922515,4490,4485,4490,4485,158
|
|
20240913,143300,2507213880,4480,4475,4485,4475,766
|
|
20240913,143200,2503780700,4485,4485,4485,4475,309
|
|
20240913,143100,2502397280,4475,4475,4480,4475,348
|
|
20240913,143000,2500839370,4485,4485,4485,4475,12
|
|
20240913,142900,2500785640,4475,4475,4475,4475,329
|
|
20240913,142800,2499313365,4475,4480,4485,4475,199
|
|
20240913,142700,2498422815,4480,4480,4480,4480,263
|
|
20240913,142600,2497244575,4480,4475,4485,4475,2249
|
|
20240913,142500,2487180210,4480,4475,4485,4475,1572
|
|
20240913,142400,2480145465,4475,4475,4485,4475,208
|
|
20240913,142300,2479214645,4485,4470,4485,4470,1026
|
|
20240913,142200,2474620055,4470,4475,4480,4470,198
|
|
20240913,142100,2473734705,4475,4480,4480,4475,343
|
|
20240913,142000,2472199775,4475,4475,4480,4470,329
|
|
20240913,141900,2470728370,4475,4475,4480,4475,1570
|
|
20240913,141800,2463702610,4475,4480,4480,4475,368
|
|
20240913,141700,2462055805,4475,4475,4485,4475,205
|
|
20240913,141600,2461138410,4480,4480,4485,4480,209
|
|
20240913,141500,2460202080,4485,4485,4485,4480,307
|
|
20240913,141400,2458826215,4480,4480,4480,4480,373
|
|
20240913,141300,2457155175,4485,4480,4485,4480,212
|
|
20240913,141200,2456205400,4480,4480,4480,4480,235
|
|
20240913,141100,2455152600,4480,4480,4485,4480,310
|
|
20240913,141000,2453763795,4480,4480,4485,4480,213
|
|
20240913,140900,2452809550,4485,4475,4485,4475,225
|
|
20240913,140800,2451802645,4475,4475,4480,4475,176
|
|
20240913,140700,2451015035,4475,4485,4485,4475,223
|
|
20240913,140600,2450017090,4475,4475,4480,4475,350
|
|
20240913,140500,2448450710,4480,4475,4480,4475,792
|
|
20240913,140400,2444903425,4475,4480,4480,4475,218
|
|
20240913,140300,2443927870,4475,4475,4480,4475,2212
|
|
20240913,140200,2434029165,4480,4480,4480,4475,4428
|
|
20240913,140100,2414193245,4485,4490,4490,4480,501
|
|
20240913,140000,2411946255,4485,4485,4485,4485,211
|
|
20240913,135900,2410999920,4485,4485,4490,4485,360
|
|
20240913,135800,2409385315,4485,4485,4485,4485,0
|
|
20240913,135700,2409385315,4485,4485,4490,4485,242
|
|
20240913,135600,2408299930,4490,4485,4490,4485,530
|
|
20240913,135500,2405922875,4485,4495,4495,4485,348
|
|
20240913,135400,2404362075,4495,4485,4495,4485,244
|
|
20240913,135300,2403267725,4485,4495,4495,4485,302
|
|
20240913,135200,2401912625,4495,4485,4495,4485,277
|
|
20240913,135100,2400670250,4485,4490,4505,4485,5220
|
|
20240913,135000,2377203665,4490,4485,4490,4480,188
|
|
20240913,134900,2376361325,4480,4490,4490,4480,408
|
|
20240913,134800,2374533475,4490,4485,4490,4480,221
|
|
20240913,134700,2373542520,4485,4485,4485,4485,500
|
|
20240913,134600,2371300020,4485,4480,4495,4480,1050
|
|
20240913,134500,2366591535,4485,4485,4485,4485,1
|
|
20240913,134400,2366587050,4480,4480,4485,4480,387
|
|
20240913,134300,2364853285,4480,4485,4485,4480,2172
|
|
20240913,134200,2355120775,4495,4490,4495,4485,236
|
|
20240913,134100,2354062295,4490,4485,4490,4485,288
|
|
20240913,134000,2352770610,4485,4490,4490,4485,271
|
|
20240913,133900,2351554650,4485,4490,4490,4485,178
|
|
20240913,133800,2350755800,4490,4485,4490,4485,1769
|
|
20240913,133700,2342814290,4490,4490,4490,4490,446
|
|
20240913,133600,2340811750,4495,4490,4495,4490,252
|
|
20240913,133500,2339680265,4495,4495,4495,4495,1
|
|
20240913,133400,2339675770,4490,4495,4500,4490,1317
|
|
20240913,133300,2333757590,4495,4500,4500,4495,190
|
|
20240913,133200,2332903535,4495,4505,4505,4495,260
|
|
20240913,133100,2331734815,4495,4500,4500,4495,393
|
|
20240913,133000,2329967510,4495,4500,4500,4495,225
|
|
20240913,132900,2328956125,4500,4495,4500,4495,226
|
|
20240913,132800,2327940250,4495,4490,4500,4490,1275
|
|
20240913,132700,2322205465,4500,4495,4500,4490,275
|
|
20240913,132600,2320970615,4490,4490,4495,4490,196
|
|
20240913,132500,2320090530,4490,4495,4500,4490,383
|
|
20240913,132400,2318369005,4495,4495,4500,4495,233
|
|
20240913,132300,2317321665,4495,4495,4495,4490,99
|
|
20240913,132200,2316876960,4490,4490,4490,4490,338
|
|
20240913,132100,2315359340,4490,4500,4500,4490,211
|
|
20240913,132000,2314411850,4495,4495,4500,4495,321
|
|
20240913,131900,2312968725,4490,4510,4510,4485,2254
|
|
20240913,131800,2302841145,4505,4510,4510,4505,213
|
|
20240913,131700,2301881575,4505,4505,4505,4505,224
|
|
20240913,131600,2300872455,4515,4505,4515,4505,290
|
|
20240913,131500,2299565995,4505,4505,4515,4505,250
|
|
20240913,131400,2298439735,4515,4500,4520,4500,49
|
|
20240913,131300,2298219200,4510,4510,4510,4510,565
|
|
20240913,131200,2295671050,4510,4510,4525,4510,405
|
|
20240913,131100,2293843690,4510,4510,4525,4510,10615
|
|
20240913,131000,2245824030,4520,4495,4520,4495,3982
|
|
20240913,130900,2227855265,4505,4485,4505,4485,1747
|
|
20240913,130800,2219999940,4485,4485,4490,4485,327
|
|
20240913,130700,2218533340,4485,4495,4495,4485,200
|
|
20240913,130600,2217636320,4495,4500,4500,4485,866
|
|
20240913,130500,2213749810,4490,4495,4495,4490,1641
|
|
20240913,130400,2206379510,4490,4505,4505,4490,382
|
|
20240913,130300,2204664300,4490,4490,4490,4490,182
|
|
20240913,130200,2203847120,4490,4500,4500,4490,106
|
|
20240913,130100,2203370600,4495,4495,4495,4495,415
|
|
20240913,130000,2201505175,4510,4500,4510,4495,1078
|
|
20240913,125900,2196651000,4490,4490,4500,4490,1184
|
|
20240913,125800,2191332060,4485,4490,4490,4485,327
|
|
20240913,125700,2189864855,4490,4490,4490,4490,224
|
|
20240913,125600,2188859095,4490,4490,4490,4490,247
|
|
20240913,125500,2187750065,4495,4495,4495,4495,341
|
|
20240913,125400,2186217270,4495,4495,4495,4495,231
|
|
20240913,125300,2185178925,4495,4490,4495,4485,907
|
|
20240913,125200,2181102975,4490,4490,4490,4490,193
|
|
20240913,125100,2180236405,4490,4490,4490,4490,174
|
|
20240913,125000,2179455145,4490,4490,4490,4490,205
|
|
20240913,124900,2178534695,4490,4495,4495,4490,293
|
|
20240913,124800,2177218730,4490,4490,4490,4490,323
|
|
20240913,124700,2175768460,4490,4490,4490,4490,214
|
|
20240913,124600,2174807600,4490,4490,4490,4490,151
|
|
20240913,124500,2174129610,4495,4485,4495,4485,3026
|
|
20240913,124400,2160539035,4485,4485,4485,4485,259
|
|
20240913,124300,2159377420,4485,4485,4485,4485,175
|
|
20240913,124200,2158592545,4485,4485,4485,4485,331
|
|
20240913,124100,2157108010,4490,4490,4490,4490,258
|
|
20240913,124000,2155949590,4490,4490,4490,4490,6
|
|
20240913,123900,2155922650,4490,4490,4490,4490,351
|
|
20240913,123800,2154346660,4490,4490,4490,4490,263
|
|
20240913,123700,2153165790,4490,4490,4490,4490,180
|
|
20240913,123600,2152357590,4485,4485,4485,4485,340
|
|
20240913,123500,2150832690,4485,4485,4485,4485,223
|
|
20240913,123400,2149832535,4485,4490,4490,4485,208
|
|
20240913,123300,2148899400,4490,4490,4495,4490,319
|
|
20240913,123200,2147467080,4490,4500,4500,4490,673
|
|
20240913,123100,2144443080,4500,4500,4500,4500,198
|
|
20240913,123000,2143552080,4500,4500,4500,4500,1018
|
|
20240913,122900,2138971080,4500,4500,4500,4500,69
|
|
20240913,122800,2138660580,4500,4500,4500,4500,2499
|
|
20240913,122700,2127415080,4505,4505,4505,4505,20
|
|
20240913,122600,2127324980,4500,4485,4500,4485,1459
|
|
20240913,122500,2120763400,4485,4480,4490,4480,2956
|
|
20240913,122400,2107501710,4475,4475,4475,4475,322
|
|
20240913,122300,2106060760,4475,4485,4485,4475,249
|
|
20240913,122200,2104946365,4475,4475,4475,4475,245
|
|
20240913,122100,2103849990,4475,4475,4485,4475,748
|
|
20240913,122000,2100498625,4475,4475,4480,4475,311
|
|
20240913,121900,2099106750,4475,4480,4485,4475,1073
|
|
20240913,121800,2094302540,4485,4485,4485,4480,447
|
|
20240913,121700,2092297780,4480,4475,4485,4475,255
|
|
20240913,121600,2091155605,4475,4485,4485,4475,216
|
|
20240913,121500,2090188955,4475,4475,4475,4475,370
|
|
20240913,121400,2088533205,4475,4485,4485,4475,224
|
|
20240913,121300,2087530255,4480,4475,4480,4475,2578
|
|
20240913,121200,2075989595,4475,4470,4475,4470,348
|
|
20240913,121100,2074433925,4470,4480,4480,4470,310
|
|
20240913,121000,2073047445,4470,4475,4475,4470,165
|
|
20240913,120900,2072309200,4475,4470,4475,4470,392
|
|
20240913,120800,2070556950,4470,4480,4480,4470,183
|
|
20240913,120700,2069738930,4480,4480,4480,4470,4079
|
|
20240913,120600,2051488415,4480,4480,4480,4480,311
|
|
20240913,120500,2050095135,4480,4480,4480,4480,221
|
|
20240913,120400,2049105055,4480,4480,4480,4480,179
|
|
20240913,120300,2048303135,4480,4480,4480,4480,390
|
|
20240913,120200,2046555935,4480,4480,4480,4475,284
|
|
20240913,120100,2045284625,4480,4485,4485,4480,181
|
|
20240913,120000,2044473740,4480,4480,4480,4480,343
|
|
20240913,115900,2042937100,4480,4480,4480,4480,178
|
|
20240913,115800,2042139660,4480,4480,4485,4480,234
|
|
20240913,115700,2041091305,4480,4480,4480,4480,335
|
|
20240913,115600,2039590505,4480,4485,4485,4480,257
|
|
20240913,115500,2038438135,4490,4480,4490,4480,323
|
|
20240913,115400,2036988765,4485,4485,4485,4485,185
|
|
20240913,115300,2036159040,4485,4490,4490,4485,221
|
|
20240913,115200,2035167755,4485,4485,4490,4480,268
|
|
20240913,115100,2033966435,4480,4485,4485,4480,279
|
|
20240913,115000,2032716145,4480,4490,4490,4475,660
|
|
20240913,114900,2029760360,4485,4480,4490,4480,198
|
|
20240913,114800,2028873295,4480,4480,4480,4480,363
|
|
20240913,114700,2027247055,4480,4480,4485,4480,176
|
|
20240913,114600,2026458490,4480,4480,4480,4480,297
|
|
20240913,114500,2025127930,4480,4485,4485,4480,206
|
|
20240913,114400,2024205025,4480,4475,4480,4475,528
|
|
20240913,114300,2021841180,4480,4480,4480,4480,50
|
|
20240913,114200,2021617180,4490,4485,4490,4475,386
|
|
20240913,114100,2019888260,4485,4480,4485,4475,954
|
|
20240913,114000,2015614220,4485,4480,4490,4480,11
|
|
20240913,113900,2015564910,4480,4480,4480,4480,335
|
|
20240913,113800,2014064110,4480,4490,4490,4480,144
|
|
20240913,113700,2013418980,4480,4480,4480,4480,243
|
|
20240913,113600,2012330340,4490,4485,4490,4480,483
|
|
20240913,113500,2010164365,4485,4485,4485,4485,279
|
|
20240913,113400,2008913050,4485,4485,4485,4485,739
|
|
20240913,113300,2005598635,4485,4485,4485,4485,178
|
|
20240913,113200,2004800305,4485,4480,4500,4480,298
|
|
20240913,113100,2003461930,4480,4495,4500,4480,2102
|
|
20240913,113000,1994019725,4490,4485,4500,4485,407
|
|
20240913,112900,1992192060,4485,4495,4495,4485,454
|
|
20240913,112800,1990151860,4495,4490,4495,4490,317
|
|
20240913,112700,1988728460,4490,4490,4505,4490,474
|
|
20240913,112600,1986598055,4490,4490,4490,4490,1226
|
|
20240913,112500,1981093315,4510,4510,4510,4495,468
|
|
20240913,112400,1978989625,4495,4495,4515,4495,1737
|
|
20240913,112300,1971179065,4495,4495,4495,4495,208
|
|
20240913,112200,1970244105,4500,4505,4505,4500,788
|
|
20240913,112100,1966694545,4505,4505,4520,4505,523
|
|
20240913,112000,1964334740,4505,4510,4510,4505,976
|
|
20240913,111900,1959934970,4510,4510,4515,4510,262
|
|
20240913,111800,1958752850,4520,4510,4520,4510,494
|
|
20240913,111700,1956523505,4515,4515,4515,4515,675
|
|
20240913,111600,1953475880,4515,4515,4515,4510,465
|
|
20240913,111500,1951376650,4515,4515,4515,4515,190
|
|
20240913,111400,1950518800,4515,4515,4515,4515,383
|
|
20240913,111300,1948789555,4515,4515,4515,4515,500
|
|
20240913,111200,1946532055,4515,4515,4520,4515,471
|
|
20240913,111100,1944405485,4525,4520,4525,4520,1001
|
|
20240913,111000,1939880960,4525,4520,4525,4520,3002
|
|
20240913,110900,1926299740,4520,4510,4520,4510,4112
|
|
20240913,110800,1907738410,4510,4510,4510,4510,2
|
|
20240913,110700,1907729390,4510,4500,4510,4500,633
|
|
20240913,110600,1904875540,4505,4505,4505,4505,1
|
|
20240913,110500,1904871035,4515,4510,4515,4495,7686
|
|
20240913,110400,1870298640,4515,4510,4515,4510,266
|
|
20240913,110300,1869098180,4510,4525,4525,4510,99
|
|
20240913,110200,1868651060,4520,4520,4530,4510,6281
|
|
20240913,110100,1840233025,4515,4500,4515,4500,1676
|
|
20240913,110000,1832685060,4510,4500,4510,4500,105
|
|
20240913,105900,1832212080,4500,4500,4500,4500,181
|
|
20240913,105800,1831397580,4500,4500,4500,4500,0
|
|
20240913,105700,1831397580,4500,4500,4500,4500,57
|
|
20240913,105600,1831141080,4500,4500,4500,4500,122
|
|
20240913,105500,1830592080,4500,4505,4505,4500,768
|
|
20240913,105400,1827133125,4515,4510,4515,4500,223
|
|
20240913,105300,1826127030,4515,4515,4515,4490,129
|
|
20240913,105200,1825545870,4515,4480,4515,4480,1232
|
|
20240913,105100,1820004545,4480,4480,4480,4480,0
|
|
20240913,105000,1820004545,4480,4480,4480,4480,173
|
|
20240913,104900,1819229505,4480,4480,4480,4480,6
|
|
20240913,104800,1819202625,4495,4490,4495,4475,1787
|
|
20240913,104700,1811185580,4490,4490,4490,4490,129
|
|
20240913,104600,1810606370,4490,4495,4495,4490,5194
|
|
20240913,104500,1787284750,4480,4480,4480,4480,0
|
|
20240913,104400,1787284750,4480,4480,4480,4480,180
|
|
20240913,104300,1786478350,4500,4485,4500,4485,430
|
|
20240913,104200,1784547165,4480,4485,4485,4480,561
|
|
20240913,104100,1782033875,4480,4480,4480,4480,129
|
|
20240913,104000,1781455955,4480,4480,4480,4480,54
|
|
20240913,103900,1781214035,4480,4485,4485,4480,231
|
|
20240913,103800,1780178510,4485,4490,4495,4485,351
|
|
20240913,103700,1778602185,4490,4490,4490,4490,80
|
|
20240913,103600,1778242985,4480,4485,4490,4480,655
|
|
20240913,103500,1775305585,4485,4485,4485,4485,172
|
|
20240913,103400,1774534165,4490,4480,4520,4480,3734
|
|
20240913,103300,1757689120,4480,4480,4480,4480,55
|
|
20240913,103200,1757442720,4480,4475,4480,4475,123
|
|
20240913,103100,1756892290,4475,4475,4475,4475,1106
|
|
20240913,103000,1751942940,4470,4470,4470,4470,229
|
|
20240913,102900,1750919310,4465,4475,4475,4465,182
|
|
20240913,102800,1750106670,4465,4465,4465,4465,0
|
|
20240913,102700,1750106670,4465,4465,4465,4465,51
|
|
20240913,102600,1749878955,4465,4465,4470,4465,432
|
|
20240913,102500,1747948555,4465,4455,4465,4455,1155
|
|
20240913,102400,1742801460,4445,4455,4455,4445,5806
|
|
20240913,102300,1716962025,4465,4460,4465,4460,261
|
|
20240913,102200,1715797805,4460,4460,4460,4460,1
|
|
20240913,102100,1715793345,4465,4470,4470,4465,275
|
|
20240913,102000,1714565420,4470,4465,4475,4465,125
|
|
20240913,101900,1714007275,4465,4470,4470,4465,1062
|
|
20240913,101800,1709265340,4470,4465,4475,4465,67
|
|
20240913,101700,1708966130,4465,4465,4465,4465,131
|
|
20240913,101600,1708381215,4465,4470,4470,4465,749
|
|
20240913,101500,1705033270,4475,4475,4475,4475,80
|
|
20240913,101400,1704675270,4470,4470,4470,4470,182
|
|
20240913,101300,1703861730,4470,4470,4470,4470,569
|
|
20240913,101200,1701318300,4470,4465,4470,4465,52
|
|
20240913,101100,1701086115,4465,4480,4480,4465,2773
|
|
20240913,101000,1688685905,4485,4480,4485,4480,60
|
|
20240913,100900,1688417100,4480,4480,4480,4480,115
|
|
20240913,100800,1687901900,4480,4480,4480,4480,172
|
|
20240913,100700,1687131340,4480,4480,4480,4480,19
|
|
20240913,100600,1687046220,4480,4485,4485,4480,5771
|
|
20240913,100500,1661182585,4485,4495,4495,4480,12150
|
|
20240913,100400,1606648260,4495,4500,4500,4495,81
|
|
20240913,100300,1606284000,4500,4500,4500,4500,6
|
|
20240913,100200,1606257000,4500,4500,4500,4500,231
|
|
20240913,100100,1605217500,4495,4495,4495,4490,3103
|
|
20240913,100000,1591269545,4490,4495,4495,4490,547
|
|
20240913,095900,1588811015,4500,4495,4500,4495,175
|
|
20240913,095800,1588024380,4495,4495,4495,4495,7
|
|
20240913,095700,1587992915,4510,4500,4510,4500,667
|
|
20240913,095600,1584988075,4495,4495,4495,4495,0
|
|
20240913,095500,1584988075,4495,4500,4500,4495,593
|
|
20240913,095400,1582319975,4495,4500,4500,4495,2426
|
|
20240913,095300,1571407975,4505,4505,4510,4505,33
|
|
20240913,095200,1571259285,4510,4505,4510,4505,510
|
|
20240913,095100,1568961685,4510,4510,4510,4510,4
|
|
20240913,095000,1568943645,4510,4515,4515,4510,122
|
|
20240913,094900,1568393400,4510,4510,4510,4510,0
|
|
20240913,094800,1568393400,4510,4510,4510,4510,8
|
|
20240913,094700,1568357320,4510,4510,4510,4510,200
|
|
20240913,094600,1567455320,4510,4510,4515,4510,293
|
|
20240913,094500,1566132845,4515,4515,4515,4515,2
|
|
20240913,094400,1566123815,4520,4520,4520,4520,20
|
|
20240913,094300,1566033415,4520,4520,4520,4510,647
|
|
20240913,094200,1563110975,4505,4495,4505,4495,1788
|
|
20240913,094100,1555060965,4480,4485,4485,4480,3000
|
|
20240913,094000,1541617210,4495,4480,4495,4480,9138
|
|
20240913,093900,1500643090,4475,4480,4485,4475,1525
|
|
20240913,093800,1493808345,4480,4490,4495,4480,5471
|
|
20240913,093700,1469277210,4490,4505,4505,4490,879
|
|
20240913,093600,1465327740,4505,4500,4505,4485,752
|
|
20240913,093500,1461942640,4500,4515,4515,4500,7333
|
|
20240913,093400,1428916830,4520,4505,4520,4505,7293
|
|
20240913,093300,1396027240,4505,4525,4525,4505,2152
|
|
20240913,093200,1386318635,4525,4530,4530,4510,5296
|
|
20240913,093100,1362401400,4525,4515,4525,4515,4636
|
|
20240913,093000,1341439650,4510,4525,4525,4510,3478
|
|
20240913,092900,1325723925,4525,4540,4540,4520,5707
|
|
20240913,092800,1299883515,4540,4560,4565,4540,6033
|
|
20240913,092700,1272438255,4560,4545,4560,4545,4673
|
|
20240913,092600,1251135970,4550,4545,4550,4535,4309
|
|
20240913,092500,1231547450,4545,4540,4545,4530,9596
|
|
20240913,092400,1187986195,4540,4540,4540,4530,1237
|
|
20240913,092300,1182370375,4520,4510,4530,4500,6490
|
|
20240913,092200,1153091780,4510,4530,4530,4510,4612
|
|
20240913,092100,1132243890,4530,4530,4565,4530,3750
|
|
20240913,092000,1115185580,4530,4585,4585,4530,19786
|
|
20240913,091900,1025201030,4580,4545,4585,4545,8699
|
|
20240913,091800,985463880,4550,4570,4590,4540,41737
|
|
20240913,091700,795122375,4570,4550,4585,4550,24339
|
|
20240913,091600,684003520,4550,4520,4560,4515,15744
|
|
20240913,091500,612622025,4520,4455,4520,4455,21239
|
|
20240913,091400,517216270,4455,4455,4455,4455,33
|
|
20240913,091300,517069255,4465,4465,4465,4465,5
|
|
20240913,091200,517046930,4450,4470,4470,4450,8933
|
|
20240913,091100,477206665,4470,4470,4485,4470,3053
|
|
20240913,091000,463530125,4480,4445,4485,4440,7672
|
|
20240913,090900,429286950,4440,4430,4460,4425,3886
|
|
20240913,090800,412021650,4425,4435,4435,4425,187
|
|
20240913,090700,411193390,4430,4440,4445,4430,5564
|
|
20240913,090600,386526940,4440,4460,4460,4430,4580
|
|
20240913,090500,366216750,4460,4440,4465,4425,17142
|
|
20240913,090400,289892310,4445,4430,4445,4415,8706
|
|
20240913,090300,251331275,4430,4440,4440,4425,12791
|
|
20240913,090200,194632800,4440,4400,4475,4400,9726
|
|
20240913,090100,151614815,4400,4360,4420,4360,23567
|
|
20240913,090000,48499155,4355,4320,4360,4320,11154
|