577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,183400,3831093000,2630,2630,2630,2630,34485
|
|
20240902,183300,3831093000,2630,2630,2630,2630,0
|
|
20240902,183200,3831093000,2630,2630,2630,2630,0
|
|
20240902,183100,3831093000,2630,2630,2630,2630,0
|
|
20240902,183000,3831093000,2630,2630,2630,2630,0
|
|
20240902,182900,3831093000,2630,2630,2630,2630,0
|
|
20240902,182800,3831093000,2630,2630,2630,2630,0
|
|
20240902,182700,3831093000,2630,2630,2630,2630,0
|
|
20240902,182600,3831093000,2630,2630,2630,2630,0
|
|
20240902,182500,3831093000,2630,2630,2630,2630,0
|
|
20240902,182400,3831093000,2630,2630,2630,2630,0
|
|
20240902,182300,3831093000,2630,2630,2630,2630,0
|
|
20240902,182200,3831093000,2630,2630,2630,2630,0
|
|
20240902,182100,3831093000,2630,2630,2630,2630,0
|
|
20240902,182000,3831093000,2630,2630,2630,2630,0
|
|
20240902,181900,3831093000,2630,2630,2630,2630,0
|
|
20240902,181800,3831093000,2630,2630,2630,2630,0
|
|
20240902,181700,3831093000,2630,2630,2630,2630,0
|
|
20240902,181600,3831093000,2630,2630,2630,2630,0
|
|
20240902,181500,3831093000,2630,2630,2630,2630,0
|
|
20240902,181400,3831093000,2630,2630,2630,2630,0
|
|
20240902,181300,3831093000,2630,2630,2630,2630,0
|
|
20240902,181200,3831093000,2630,2630,2630,2630,0
|
|
20240902,181100,3831093000,2630,2630,2630,2630,0
|
|
20240902,181000,3831093000,2630,2630,2630,2630,0
|
|
20240902,180900,3831093000,2630,2630,2630,2630,0
|
|
20240902,180800,3831093000,2630,2630,2630,2630,0
|
|
20240902,180700,3831093000,2630,2630,2630,2630,0
|
|
20240902,180600,3831093000,2630,2630,2630,2630,0
|
|
20240902,180500,3831093000,2630,2630,2630,2630,0
|
|
20240902,180400,3831093000,2630,2630,2630,2630,34485
|
|
20240902,180300,3831093000,2630,2630,2630,2630,0
|
|
20240902,180200,3831093000,2630,2630,2630,2630,0
|
|
20240902,180100,3831093000,2630,2630,2630,2630,0
|
|
20240902,180000,3831093000,2630,2630,2630,2630,0
|
|
20240902,175900,3831093000,2630,2630,2630,2630,0
|
|
20240902,175800,3831093000,2630,2630,2630,2630,0
|
|
20240902,175700,3831093000,2630,2630,2630,2630,0
|
|
20240902,175600,3831093000,2630,2630,2630,2630,0
|
|
20240902,175500,3831093000,2630,2630,2630,2630,0
|
|
20240902,175400,3831093000,2630,2630,2630,2630,0
|
|
20240902,175300,3831093000,2630,2630,2630,2630,0
|
|
20240902,175200,3831093000,2630,2630,2630,2630,0
|
|
20240902,175100,3831093000,2630,2630,2630,2630,0
|
|
20240902,175000,3831093000,2630,2630,2630,2630,0
|
|
20240902,174900,3831093000,2630,2630,2630,2630,0
|
|
20240902,174800,3831093000,2630,2630,2630,2630,0
|
|
20240902,174700,3831093000,2630,2630,2630,2630,0
|
|
20240902,174600,3831093000,2630,2630,2630,2630,0
|
|
20240902,174500,3831093000,2630,2630,2630,2630,0
|
|
20240902,174400,3831093000,2630,2630,2630,2630,0
|
|
20240902,174300,3831093000,2630,2630,2630,2630,0
|
|
20240902,174200,3831093000,2630,2630,2630,2630,0
|
|
20240902,174100,3831093000,2630,2630,2630,2630,0
|
|
20240902,174000,3831093000,2630,2630,2630,2630,0
|
|
20240902,173900,3831093000,2630,2630,2630,2630,0
|
|
20240902,173800,3831093000,2630,2630,2630,2630,0
|
|
20240902,173700,3831093000,2630,2630,2630,2630,0
|
|
20240902,173600,3831093000,2630,2630,2630,2630,0
|
|
20240902,173500,3831093000,2630,2630,2630,2630,0
|
|
20240902,173400,3831093000,2630,2630,2630,2630,34485
|
|
20240902,173300,3831093000,2630,2630,2630,2630,0
|
|
20240902,173200,3831093000,2630,2630,2630,2630,0
|
|
20240902,173100,3831093000,2630,2630,2630,2630,0
|
|
20240902,173000,3831093000,2630,2630,2630,2630,0
|
|
20240902,172900,3831093000,2630,2630,2630,2630,0
|
|
20240902,172800,3831093000,2630,2630,2630,2630,0
|
|
20240902,172700,3831093000,2630,2630,2630,2630,0
|
|
20240902,172600,3831093000,2630,2630,2630,2630,0
|
|
20240902,172500,3831093000,2630,2630,2630,2630,0
|
|
20240902,172400,3831093000,2630,2630,2630,2630,0
|
|
20240902,172300,3831093000,2630,2630,2630,2630,0
|
|
20240902,172200,3831093000,2630,2630,2630,2630,0
|
|
20240902,172100,3831093000,2630,2630,2630,2630,0
|
|
20240902,172000,3831093000,2630,2630,2630,2630,0
|
|
20240902,171900,3831093000,2630,2630,2630,2630,0
|
|
20240902,171800,3831093000,2630,2630,2630,2630,0
|
|
20240902,171700,3831093000,2630,2630,2630,2630,0
|
|
20240902,171600,3831093000,2630,2630,2630,2630,0
|
|
20240902,171500,3831093000,2630,2630,2630,2630,0
|
|
20240902,171400,3831093000,2630,2630,2630,2630,0
|
|
20240902,171300,3831093000,2630,2630,2630,2630,0
|
|
20240902,171200,3831093000,2630,2630,2630,2630,0
|
|
20240902,171100,3831093000,2630,2630,2630,2630,0
|
|
20240902,171000,3831093000,2630,2630,2630,2630,0
|
|
20240902,170900,3831093000,2630,2630,2630,2630,0
|
|
20240902,170800,3831093000,2630,2630,2630,2630,0
|
|
20240902,170700,3831093000,2630,2630,2630,2630,0
|
|
20240902,170600,3831093000,2630,2630,2630,2630,0
|
|
20240902,170500,3831093000,2630,2630,2630,2630,0
|
|
20240902,170400,3831093000,2630,2630,2630,2630,34485
|
|
20240902,170300,3831093000,2630,2630,2630,2630,0
|
|
20240902,170200,3831093000,2630,2630,2630,2630,0
|
|
20240902,170100,3831093000,2630,2630,2630,2630,0
|
|
20240902,170000,3831093000,2630,2630,2630,2630,0
|
|
20240902,165900,3831093000,2630,2630,2630,2630,0
|
|
20240902,165800,3831093000,2630,2630,2630,2630,0
|
|
20240902,165700,3831093000,2630,2630,2630,2630,0
|
|
20240902,165600,3831093000,2630,2630,2630,2630,0
|
|
20240902,165500,3831093000,2630,2630,2630,2630,0
|
|
20240902,165400,3831093000,2630,2630,2630,2630,0
|
|
20240902,165300,3831093000,2630,2630,2630,2630,0
|
|
20240902,165200,3831093000,2630,2630,2630,2630,0
|
|
20240902,165100,3831093000,2630,2630,2630,2630,0
|
|
20240902,165000,3831093000,2630,2630,2630,2630,0
|
|
20240902,164900,3831093000,2630,2630,2630,2630,0
|
|
20240902,164800,3831093000,2630,2630,2630,2630,0
|
|
20240902,164700,3831093000,2630,2630,2630,2630,0
|
|
20240902,164600,3831093000,2630,2630,2630,2630,0
|
|
20240902,164500,3831093000,2630,2630,2630,2630,0
|
|
20240902,164400,3831093000,2630,2630,2630,2630,0
|
|
20240902,164300,3831093000,2630,2630,2630,2630,0
|
|
20240902,164200,3831093000,2630,2630,2630,2630,0
|
|
20240902,164100,3831093000,2630,2630,2630,2630,0
|
|
20240902,164000,3831093000,2630,2630,2630,2630,0
|
|
20240902,163900,3831093000,2630,2630,2630,2630,0
|
|
20240902,163800,3831093000,2630,2630,2630,2630,0
|
|
20240902,163700,3831093000,2630,2630,2630,2630,0
|
|
20240902,163600,3831093000,2630,2630,2630,2630,0
|
|
20240902,163500,3831093000,2630,2630,2630,2630,0
|
|
20240902,163400,3831093000,2630,2630,2630,2630,34485
|
|
20240902,163300,3831093000,2630,2630,2630,2630,0
|
|
20240902,163200,3831093000,2630,2630,2630,2630,0
|
|
20240902,163100,3831093000,2630,2630,2630,2630,0
|
|
20240902,163000,3831093000,2630,2630,2630,2630,0
|
|
20240902,162900,3831093000,2630,2630,2630,2630,0
|
|
20240902,162800,3831093000,2630,2630,2630,2630,0
|
|
20240902,162700,3831093000,2630,2630,2630,2630,0
|
|
20240902,162600,3831093000,2630,2630,2630,2630,0
|
|
20240902,162500,3831093000,2630,2630,2630,2630,0
|
|
20240902,162400,3831093000,2630,2630,2630,2630,0
|
|
20240902,162300,3831093000,2630,2630,2630,2630,0
|
|
20240902,162200,3831093000,2630,2630,2630,2630,0
|
|
20240902,162100,3831093000,2630,2630,2630,2630,0
|
|
20240902,162000,3831093000,2630,2630,2630,2630,0
|
|
20240902,161900,3831093000,2630,2630,2630,2630,0
|
|
20240902,161800,3831093000,2630,2630,2630,2630,0
|
|
20240902,161700,3831093000,2630,2630,2630,2630,0
|
|
20240902,161600,3831093000,2630,2630,2630,2630,0
|
|
20240902,161500,3831093000,2630,2630,2630,2630,0
|
|
20240902,161400,3831093000,2630,2630,2630,2630,0
|
|
20240902,161300,3831093000,2630,2630,2630,2630,0
|
|
20240902,161200,3831093000,2630,2630,2630,2630,0
|
|
20240902,161100,3831093000,2630,2630,2630,2630,0
|
|
20240902,161000,3831093000,2630,2630,2630,2630,0
|
|
20240902,160900,3831093000,2630,2630,2630,2630,0
|
|
20240902,160800,3831093000,2630,2630,2630,2630,0
|
|
20240902,160700,3831093000,2630,2630,2630,2630,0
|
|
20240902,160600,3831093000,2630,2630,2630,2630,0
|
|
20240902,160500,3831093000,2630,2630,2630,2630,0
|
|
20240902,160400,3831093000,2630,2630,2630,2630,34485
|
|
20240902,160300,3831093000,2630,2630,2630,2630,0
|
|
20240902,160200,3831093000,2630,2630,2630,2630,0
|
|
20240902,160100,3831093000,2630,2630,2630,2630,0
|
|
20240902,160000,3831093000,2630,2630,2630,2630,0
|
|
20240902,155900,3831093000,2630,2630,2630,2630,0
|
|
20240902,155800,3831093000,2630,2630,2630,2630,0
|
|
20240902,155700,3831093000,2630,2630,2630,2630,0
|
|
20240902,155600,3831093000,2630,2630,2630,2630,0
|
|
20240902,155500,3831093000,2630,2630,2630,2630,0
|
|
20240902,155400,3831093000,2630,2630,2630,2630,0
|
|
20240902,155300,3831093000,2630,2630,2630,2630,0
|
|
20240902,155200,3831093000,2630,2630,2630,2630,0
|
|
20240902,155100,3831093000,2630,2630,2630,2630,0
|
|
20240902,155000,3831093000,2630,2630,2630,2630,0
|
|
20240902,154900,3831093000,2630,2630,2630,2630,0
|
|
20240902,154800,3831093000,2630,2630,2630,2630,0
|
|
20240902,154700,3831093000,2630,2630,2630,2630,0
|
|
20240902,154600,3831093000,2630,2630,2630,2630,0
|
|
20240902,154500,3831093000,2630,2630,2630,2630,0
|
|
20240902,154400,3831093000,2630,2630,2630,2630,0
|
|
20240902,154300,3831093000,2630,2630,2630,2630,0
|
|
20240902,154200,3831093000,2630,2630,2630,2630,0
|
|
20240902,154100,3831093000,2630,2630,2630,2630,0
|
|
20240902,154000,3831093000,2630,2630,2630,2630,0
|
|
20240902,153900,3831093000,2630,2630,2630,2630,0
|
|
20240902,153800,3831093000,2630,2630,2630,2630,0
|
|
20240902,153700,3831093000,2630,2630,2630,2630,0
|
|
20240902,153600,3831093000,2630,2630,2630,2630,0
|
|
20240902,153500,3831093000,2630,2630,2630,2630,0
|
|
20240902,153400,3831093000,2630,2630,2630,2630,34485
|
|
20240902,153300,3831093000,2630,2630,2630,2630,0
|
|
20240902,153200,3831093000,2630,2630,2630,2630,0
|
|
20240902,153100,3831093000,2630,2630,2630,2630,0
|
|
20240902,153000,3831093000,2630,2630,2630,2630,34485
|
|
20240902,152900,3740397450,2625,2625,2625,2625,0
|
|
20240902,152800,3740397450,2625,2625,2625,2625,0
|
|
20240902,152700,3740397450,2625,2625,2625,2625,0
|
|
20240902,152600,3740397450,2625,2625,2625,2625,0
|
|
20240902,152500,3740397450,2625,2625,2625,2625,0
|
|
20240902,152400,3740397450,2625,2625,2625,2625,0
|
|
20240902,152300,3740397450,2625,2625,2625,2625,0
|
|
20240902,152200,3740397450,2625,2625,2625,2625,0
|
|
20240902,152100,3740397450,2625,2625,2625,2625,0
|
|
20240902,152000,3740397450,2625,2625,2625,2625,0
|
|
20240902,151900,3740397450,2625,2620,2625,2615,11210
|
|
20240902,151800,3711036725,2630,2625,2630,2625,6870
|
|
20240902,151700,3692994345,2625,2620,2625,2620,3783
|
|
20240902,151600,3683073755,2625,2620,2625,2615,4169
|
|
20240902,151500,3672150770,2615,2620,2620,2615,1747
|
|
20240902,151400,3667576705,2620,2625,2630,2620,6120
|
|
20240902,151300,3651538125,2630,2625,2630,2615,5175
|
|
20240902,151200,3637939930,2630,2620,2630,2615,3814
|
|
20240902,151100,3627950670,2620,2620,2625,2615,6556
|
|
20240902,151000,3610792770,2625,2625,2625,2615,5611
|
|
20240902,150900,3596091975,2620,2620,2635,2620,9003
|
|
20240902,150800,3572429215,2625,2625,2625,2620,3603
|
|
20240902,150700,3562977300,2625,2620,2625,2615,7147
|
|
20240902,150600,3544240560,2615,2620,2625,2615,5811
|
|
20240902,150500,3529017515,2620,2610,2620,2600,20577
|
|
20240902,150400,3475283970,2620,2610,2625,2605,17897
|
|
20240902,150300,3428490830,2605,2605,2610,2600,4434
|
|
20240902,150200,3416942245,2605,2605,2605,2600,1348
|
|
20240902,150100,3413436110,2605,2610,2610,2600,6828
|
|
20240902,150000,3395676220,2600,2605,2610,2595,6675
|
|
20240902,145900,3378305005,2605,2605,2610,2595,3342
|
|
20240902,145800,3369599245,2605,2595,2615,2595,31810
|
|
20240902,145700,3286814480,2595,2590,2595,2590,2660
|
|
20240902,145600,3279913730,2590,2580,2595,2580,801
|
|
20240902,145500,3277838890,2590,2580,2595,2580,5880
|
|
20240902,145400,3262607560,2580,2580,2580,2580,139
|
|
20240902,145300,3262248940,2580,2575,2580,2575,132
|
|
20240902,145200,3261908390,2575,2580,2580,2570,334
|
|
20240902,145100,3261049190,2580,2575,2580,2570,1006
|
|
20240902,145000,3258459350,2575,2580,2580,2575,152
|
|
20240902,144900,3258067195,2580,2580,2580,2580,9
|
|
20240902,144800,3258043975,2575,2590,2590,2575,907
|
|
20240902,144700,3255704375,2585,2590,2590,2585,85
|
|
20240902,144600,3255484280,2590,2585,2590,2585,118
|
|
20240902,144500,3255178935,2590,2590,2590,2590,528
|
|
20240902,144400,3253811415,2590,2585,2590,2585,4045
|
|
20240902,144300,3243335490,2590,2580,2590,2580,2885
|
|
20240902,144200,3235880570,2580,2575,2580,2575,4805
|
|
20240902,144100,3223494230,2575,2575,2575,2575,5
|
|
20240902,144000,3223481355,2575,2570,2575,2570,2029
|
|
20240902,143900,3218266820,2570,2575,2575,2570,10
|
|
20240902,143800,3218241075,2575,2575,2575,2575,56
|
|
20240902,143700,3218096875,2575,2575,2575,2575,17
|
|
20240902,143600,3218053100,2560,2560,2560,2560,380
|
|
20240902,143500,3217080300,2560,2560,2560,2560,0
|
|
20240902,143400,3217080300,2560,2580,2580,2560,1263
|
|
20240902,143300,3213823710,2575,2570,2575,2570,3341
|
|
20240902,143200,3205223530,2570,2570,2570,2570,1935
|
|
20240902,143100,3200250580,2565,2555,2565,2555,268
|
|
20240902,143000,3199564940,2555,2565,2570,2555,88
|
|
20240902,142900,3199338800,2570,2570,2570,2570,86
|
|
20240902,142800,3199117780,2570,2570,2570,2570,2043
|
|
20240902,142700,3193867270,2555,2575,2575,2555,88
|
|
20240902,142600,3193640925,2575,2570,2575,2570,689
|
|
20240902,142500,3191869975,2570,2570,2570,2570,87
|
|
20240902,142400,3191646385,2570,2565,2570,2560,2510
|
|
20240902,142300,3185208430,2565,2565,2565,2565,257
|
|
20240902,142200,3184549225,2565,2560,2565,2560,1363
|
|
20240902,142100,3181059940,2560,2560,2560,2560,87
|
|
20240902,142000,3180837220,2560,2560,2560,2560,44
|
|
20240902,141900,3180724580,2550,2560,2560,2550,210
|
|
20240902,141800,3180188120,2560,2560,2560,2550,603
|
|
20240902,141700,3178649150,2560,2570,2570,2560,183
|
|
20240902,141600,3178180205,2570,2570,2570,2570,87
|
|
20240902,141500,3177956615,2570,2565,2570,2565,87
|
|
20240902,141400,3177733240,2565,2565,2565,2565,2525
|
|
20240902,141300,3171256615,2565,2565,2565,2555,83
|
|
20240902,141200,3171044100,2565,2555,2565,2555,184
|
|
20240902,141100,3170573540,2555,2555,2555,2550,1156
|
|
20240902,141000,3167620010,2555,2555,2555,2555,2635
|
|
20240902,140900,3160887585,2555,2565,2565,2555,115
|
|
20240902,140800,3160593310,2565,2565,2565,2555,435
|
|
20240902,140700,3159480310,2565,2565,2565,2565,44
|
|
20240902,140600,3159367450,2560,2560,2560,2560,0
|
|
20240902,140500,3159367450,2560,2560,2560,2560,533
|
|
20240902,140400,3158002970,2560,2560,2560,2560,201
|
|
20240902,140300,3157488410,2560,2565,2565,2560,110
|
|
20240902,140200,3157206310,2560,2565,2565,2560,401
|
|
20240902,140100,3156179530,2565,2565,2565,2565,94
|
|
20240902,140000,3155938420,2560,2560,2560,2560,0
|
|
20240902,135900,3155938420,2560,2555,2560,2555,3349
|
|
20240902,135800,3147365810,2555,2555,2555,2555,380
|
|
20240902,135700,3146394910,2550,2550,2550,2550,0
|
|
20240902,135600,3146394910,2550,2550,2550,2550,2476
|
|
20240902,135500,3140081110,2550,2550,2550,2550,915
|
|
20240902,135400,3137747860,2550,2550,2550,2550,0
|
|
20240902,135300,3137747860,2550,2550,2550,2550,0
|
|
20240902,135200,3137747860,2550,2550,2550,2550,54
|
|
20240902,135100,3137610160,2555,2550,2555,2550,417
|
|
20240902,135000,3136546805,2550,2555,2555,2550,1402
|
|
20240902,134900,3132971605,2555,2555,2555,2555,940
|
|
20240902,134800,3130569905,2555,2555,2555,2555,0
|
|
20240902,134700,3130569905,2555,2560,2560,2555,410
|
|
20240902,134600,3129522305,2555,2555,2555,2555,426
|
|
20240902,134500,3128433875,2560,2560,2560,2560,68
|
|
20240902,134400,3128259795,2565,2570,2570,2565,4
|
|
20240902,134300,3128249525,2560,2570,2570,2560,226
|
|
20240902,134200,3127669025,2570,2570,2570,2555,11
|
|
20240902,134100,3127640890,2555,2555,2555,2555,44
|
|
20240902,134000,3127528470,2555,2555,2555,2555,186
|
|
20240902,133900,3127053240,2555,2555,2555,2555,0
|
|
20240902,133800,3127053240,2555,2565,2565,2555,9
|
|
20240902,133700,3127030165,2570,2570,2570,2570,0
|
|
20240902,133600,3127030165,2570,2565,2570,2550,877
|
|
20240902,133500,3124780125,2570,2560,2570,2555,669
|
|
20240902,133400,3123070670,2570,2580,2580,2570,682
|
|
20240902,133300,3121317920,2570,2560,2570,2560,834
|
|
20240902,133200,3119174550,2560,2560,2560,2560,630
|
|
20240902,133100,3117561750,2580,2580,2580,2580,4
|
|
20240902,133000,3117551430,2580,2570,2580,2550,5023
|
|
20240902,132900,3104704195,2570,2570,2570,2570,0
|
|
20240902,132800,3104704195,2570,2570,2570,2570,204
|
|
20240902,132700,3104179915,2570,2570,2570,2570,100
|
|
20240902,132600,3103922915,2585,2585,2585,2585,0
|
|
20240902,132500,3103922915,2585,2575,2585,2570,1706
|
|
20240902,132400,3099525070,2575,2580,2580,2575,1745
|
|
20240902,132300,3095023450,2580,2570,2580,2570,622
|
|
20240902,132200,3093424890,2575,2580,2580,2575,624
|
|
20240902,132100,3091817545,2580,2575,2585,2575,264
|
|
20240902,132000,3091136435,2585,2585,2585,2585,512
|
|
20240902,131900,3089812915,2590,2590,2590,2570,44
|
|
20240902,131800,3089699495,2570,2585,2590,2570,2464
|
|
20240902,131700,3083334900,2585,2570,2585,2570,5629
|
|
20240902,131600,3068829300,2565,2570,2570,2565,210
|
|
20240902,131500,3068290600,2565,2570,2570,2565,32
|
|
20240902,131400,3068208370,2570,2570,2570,2565,860
|
|
20240902,131300,3065998175,2565,2565,2565,2565,2070
|
|
20240902,131200,3060688625,2565,2570,2570,2565,2186
|
|
20240902,131100,3055078905,2570,2565,2570,2565,200
|
|
20240902,131000,3054565900,2565,2565,2565,2565,6
|
|
20240902,130900,3054550510,2565,2565,2565,2565,501
|
|
20240902,130800,3053265445,2560,2560,2560,2560,0
|
|
20240902,130700,3053265445,2560,2560,2560,2560,0
|
|
20240902,130600,3053265445,2560,2560,2560,2560,200
|
|
20240902,130500,3052753445,2560,2565,2565,2560,1001
|
|
20240902,130400,3050185885,2565,2555,2565,2555,15
|
|
20240902,130300,3050147550,2565,2565,2565,2565,46
|
|
20240902,130200,3050029560,2565,2555,2565,2555,209
|
|
20240902,130100,3049493555,2555,2555,2555,2555,0
|
|
20240902,130000,3049493555,2555,2560,2560,2555,2171
|
|
20240902,125900,3043935800,2550,2550,2550,2550,2
|
|
20240902,125800,3043930700,2560,2560,2560,2560,0
|
|
20240902,125700,3043930700,2560,2555,2560,2555,51
|
|
20240902,125600,3043800390,2550,2560,2560,2550,112
|
|
20240902,125500,3043514780,2560,2550,2560,2550,120
|
|
20240902,125400,3043207780,2560,2560,2560,2560,100
|
|
20240902,125300,3042951780,2560,2560,2560,2560,1
|
|
20240902,125200,3042949220,2555,2550,2555,2545,1351
|
|
20240902,125100,3039501675,2550,2550,2550,2550,1013
|
|
20240902,125000,3036918525,2550,2550,2555,2550,340
|
|
20240902,124900,3036050785,2555,2555,2555,2555,2
|
|
20240902,124800,3036045675,2555,2550,2555,2550,382
|
|
20240902,124700,3035070070,2555,2555,2555,2555,20
|
|
20240902,124600,3035018970,2555,2550,2555,2550,561
|
|
20240902,124500,3033587050,2555,2555,2555,2555,750
|
|
20240902,124400,3031670800,2555,2555,2555,2555,170
|
|
20240902,124300,3031236450,2560,2560,2560,2560,38
|
|
20240902,124200,3031139170,2565,2560,2565,2560,201
|
|
20240902,124100,3030624605,2555,2555,2555,2555,223
|
|
20240902,124000,3030054840,2565,2565,2565,2565,0
|
|
20240902,123900,3030054840,2565,2565,2565,2565,0
|
|
20240902,123800,3030054840,2565,2565,2565,2565,23
|
|
20240902,123700,3029995845,2565,2560,2565,2560,1050
|
|
20240902,123600,3027305600,2545,2555,2555,2545,4000
|
|
20240902,123500,3017102970,2565,2565,2565,2565,1
|
|
20240902,123400,3017100405,2560,2555,2560,2555,2361
|
|
20240902,123300,3011067105,2560,2560,2560,2560,528
|
|
20240902,123200,3009715425,2560,2570,2570,2560,44
|
|
20240902,123100,3009602355,2570,2570,2570,2570,10
|
|
20240902,123000,3009576655,2570,2570,2570,2570,6
|
|
20240902,122900,3009561235,2560,2565,2565,2560,85
|
|
20240902,122800,3009343225,2570,2570,2570,2570,0
|
|
20240902,122700,3009343225,2570,2570,2570,2565,462
|
|
20240902,122600,3008156135,2565,2565,2565,2565,345
|
|
20240902,122500,3007271210,2560,2560,2560,2560,112
|
|
20240902,122400,3006984490,2565,2560,2565,2560,227
|
|
20240902,122300,3006403365,2560,2565,2565,2560,201
|
|
20240902,122200,3005888800,2565,2565,2565,2565,0
|
|
20240902,122100,3005888800,2565,2565,2565,2565,0
|
|
20240902,122000,3005888800,2565,2565,2565,2565,339
|
|
20240902,121900,3005019265,2570,2570,2570,2570,194
|
|
20240902,121800,3004520685,2565,2565,2565,2565,2728
|
|
20240902,121700,2997523365,2570,2570,2570,2570,210
|
|
20240902,121600,2996983665,2575,2575,2575,2575,7
|
|
20240902,121500,2996965640,2575,2575,2575,2575,867
|
|
20240902,121400,2994733115,2575,2570,2575,2565,587
|
|
20240902,121300,2993224420,2570,2570,2570,2570,47
|
|
20240902,121200,2993103630,2570,2570,2570,2570,471
|
|
20240902,121100,2991893160,2570,2575,2575,2570,481
|
|
20240902,121000,2990654750,2575,2565,2575,2565,2052
|
|
20240902,120900,2985370920,2560,2570,2570,2560,449
|
|
20240902,120800,2984217040,2565,2560,2565,2560,835
|
|
20240902,120700,2982077325,2560,2555,2560,2550,15
|
|
20240902,120600,2982039000,2550,2550,2550,2550,639
|
|
20240902,120500,2980409550,2550,2555,2555,2550,292
|
|
20240902,120400,2979664175,2555,2555,2555,2555,295
|
|
20240902,120300,2978910450,2555,2555,2555,2555,84
|
|
20240902,120200,2978695830,2555,2555,2555,2555,280
|
|
20240902,120100,2977980430,2555,2550,2555,2550,139
|
|
20240902,120000,2977625335,2550,2550,2550,2550,1006
|
|
20240902,115900,2975060035,2545,2550,2550,2545,1020
|
|
20240902,115800,2972459135,2550,2550,2550,2550,0
|
|
20240902,115700,2972459135,2550,2550,2550,2550,0
|
|
20240902,115600,2972459135,2550,2550,2550,2550,1816
|
|
20240902,115500,2967828335,2550,2550,2550,2550,8
|
|
20240902,115400,2967807935,2550,2550,2550,2550,2182
|
|
20240902,115300,2962243835,2545,2555,2555,2545,1839
|
|
20240902,115200,2957553890,2555,2555,2555,2555,1
|
|
20240902,115100,2957551335,2555,2545,2555,2545,458
|
|
20240902,115000,2956383725,2555,2555,2555,2555,151
|
|
20240902,114900,2955997920,2545,2545,2550,2545,4352
|
|
20240902,114800,2944905015,2540,2540,2540,2540,920
|
|
20240902,114700,2942568215,2550,2540,2550,2540,1867
|
|
20240902,114600,2937813200,2540,2540,2540,2540,456
|
|
20240902,114500,2936654960,2540,2540,2540,2540,294
|
|
20240902,114400,2935908200,2550,2560,2560,2550,1643
|
|
20240902,114300,2931718210,2560,2560,2565,2540,988
|
|
20240902,114200,2929192150,2560,2540,2560,2540,4045
|
|
20240902,114100,2918917815,2540,2545,2550,2540,951
|
|
20240902,114000,2916494525,2535,2540,2540,2535,204
|
|
20240902,113900,2915976395,2540,2550,2550,2535,728
|
|
20240902,113800,2914123240,2540,2545,2555,2540,347
|
|
20240902,113700,2913237260,2560,2550,2560,2550,540
|
|
20240902,113600,2911860245,2555,2555,2555,2535,2300
|
|
20240902,113500,2906007295,2560,2560,2560,2560,65
|
|
20240902,113400,2905840895,2560,2565,2565,2560,25
|
|
20240902,113300,2905776820,2555,2555,2555,2555,1
|
|
20240902,113200,2905774265,2565,2560,2565,2560,1206
|
|
20240902,113100,2902686900,2545,2550,2550,2545,719
|
|
20240902,113000,2900853545,2550,2550,2550,2550,148
|
|
20240902,112900,2900476145,2565,2565,2565,2560,192
|
|
20240902,112800,2899983940,2560,2565,2565,2560,19
|
|
20240902,112700,2899935230,2565,2555,2565,2555,1715
|
|
20240902,112600,2895542165,2535,2565,2565,2530,18831
|
|
20240902,112500,2847574525,2565,2565,2565,2565,29
|
|
20240902,112400,2847500140,2575,2575,2575,2575,0
|
|
20240902,112300,2847500140,2575,2575,2575,2575,0
|
|
20240902,112200,2847500140,2575,2570,2575,2570,150
|
|
20240902,112100,2847114440,2570,2575,2575,2570,122
|
|
20240902,112000,2846800320,2580,2570,2580,2570,605
|
|
20240902,111900,2845242725,2585,2585,2585,2585,0
|
|
20240902,111800,2845242725,2585,2585,2585,2585,1
|
|
20240902,111700,2845240140,2570,2570,2570,2570,93
|
|
20240902,111600,2845001130,2590,2590,2590,2590,1
|
|
20240902,111500,2844998540,2590,2570,2590,2570,496
|
|
20240902,111400,2843723640,2570,2590,2590,2570,443
|
|
20240902,111300,2842577130,2590,2590,2590,2585,1170
|
|
20240902,111200,2839548705,2590,2585,2590,2580,1366
|
|
20240902,111100,2836013275,2585,2585,2590,2560,351
|
|
20240902,111000,2835106460,2585,2565,2585,2555,862
|
|
20240902,110900,2832901050,2575,2570,2575,2570,82
|
|
20240902,110800,2832689955,2560,2560,2560,2560,550
|
|
20240902,110700,2831281955,2560,2560,2560,2555,458
|
|
20240902,110600,2830110145,2560,2570,2570,2560,574
|
|
20240902,110500,2828636075,2555,2585,2585,2555,6535
|
|
20240902,110400,2811818815,2585,2600,2600,2585,1045
|
|
20240902,110300,2809102605,2590,2580,2600,2580,1741
|
|
20240902,110200,2804599135,2580,2575,2580,2575,284
|
|
20240902,110100,2803866560,2580,2560,2580,2560,2510
|
|
20240902,110000,2797426315,2565,2550,2565,2545,4764
|
|
20240902,105900,2785280990,2550,2550,2560,2550,812
|
|
20240902,105800,2783209960,2550,2555,2555,2550,320
|
|
20240902,105700,2782393675,2565,2560,2565,2550,1029
|
|
20240902,105600,2779762930,2555,2560,2565,2555,1457
|
|
20240902,105500,2776032310,2560,2550,2565,2550,1014
|
|
20240902,105400,2773436955,2550,2560,2560,2550,1378
|
|
20240902,105300,2769919070,2550,2550,2560,2550,3539
|
|
20240902,105200,2760874160,2550,2565,2570,2550,13049
|
|
20240902,105100,2727456165,2565,2570,2570,2565,1593
|
|
20240902,105000,2723368815,2570,2565,2570,2565,621
|
|
20240902,104900,2721775895,2565,2575,2580,2565,4113
|
|
20240902,104800,2711204055,2570,2575,2575,2570,3026
|
|
20240902,104700,2703413095,2575,2575,2585,2575,1172
|
|
20240902,104600,2700395185,2585,2580,2585,2575,1187
|
|
20240902,104500,2697334515,2575,2585,2585,2575,1233
|
|
20240902,104400,2694158740,2590,2575,2600,2575,3497
|
|
20240902,104300,2685104605,2575,2585,2585,2575,187
|
|
20240902,104200,2684623065,2590,2580,2590,2580,2094
|
|
20240902,104100,2679213980,2585,2580,2585,2580,227
|
|
20240902,104000,2678627845,2580,2580,2580,2575,578
|
|
20240902,103900,2677138875,2585,2585,2585,2585,10
|
|
20240902,103800,2677113025,2595,2580,2595,2575,3413
|
|
20240902,103700,2668316110,2590,2580,2590,2580,3339
|
|
20240902,103600,2659695130,2585,2580,2585,2580,1440
|
|
20240902,103500,2655979380,2580,2585,2585,2580,726
|
|
20240902,103400,2654102905,2595,2590,2595,2590,3166
|
|
20240902,103300,2645902960,2595,2595,2595,2590,2033
|
|
20240902,103200,2640628465,2595,2590,2600,2590,6149
|
|
20240902,103100,2624684715,2585,2570,2585,2570,2274
|
|
20240902,103000,2618820905,2570,2575,2580,2570,2598
|
|
20240902,102900,2612135465,2570,2580,2585,2570,3811
|
|
20240902,102800,2602330870,2575,2575,2580,2570,3924
|
|
20240902,102700,2592225575,2580,2590,2590,2575,4723
|
|
20240902,102600,2580049575,2590,2590,2595,2575,4260
|
|
20240902,102500,2569043800,2575,2575,2585,2565,20983
|
|
20240902,102400,2515084035,2575,2585,2585,2570,4067
|
|
20240902,102300,2504594705,2575,2565,2595,2565,6711
|
|
20240902,102200,2487308615,2585,2575,2585,2565,8650
|
|
20240902,102100,2465055930,2575,2600,2600,2570,35414
|
|
20240902,102000,2373400310,2600,2615,2615,2600,9922
|
|
20240902,101900,2347560425,2610,2605,2615,2600,16675
|
|
20240902,101800,2304117520,2615,2630,2630,2605,20063
|
|
20240902,101700,2251514160,2625,2600,2625,2600,15504
|
|
20240902,101600,2211026655,2605,2615,2615,2600,30334
|
|
20240902,101500,2132016795,2610,2620,2620,2600,24094
|
|
20240902,101400,2069219170,2615,2620,2620,2600,27646
|
|
20240902,101300,1997080255,2605,2650,2650,2600,83964
|
|
20240902,101200,1776418380,2645,2650,2660,2625,30294
|
|
20240902,101100,1696430265,2640,2650,2650,2625,52400
|
|
20240902,101000,1557772960,2665,2665,2665,2665,0
|
|
20240902,100900,1557772960,2665,2645,2665,2635,34820
|
|
20240902,100800,1465308690,2645,2625,2650,2605,34550
|
|
20240902,100700,1374525835,2630,2630,2635,2620,8851
|
|
20240902,100600,1351288710,2625,2635,2640,2620,16886
|
|
20240902,100500,1306900075,2630,2640,2645,2605,36842
|
|
20240902,100400,1210118395,2645,2605,2645,2600,102307
|
|
20240902,100300,940874475,2600,2605,2620,2590,34317
|
|
20240902,100200,851405625,2610,2605,2610,2600,7900
|
|
20240902,100100,830839810,2605,2600,2605,2600,8870
|
|
20240902,100000,807768340,2595,2580,2595,2575,13763
|
|
20240902,095900,772162965,2580,2580,2580,2570,389
|
|
20240902,095800,771161835,2585,2580,2585,2570,5433
|
|
20240902,095700,757119840,2580,2570,2580,2570,8473
|
|
20240902,095600,735280935,2570,2560,2570,2560,1485
|
|
20240902,095500,731470675,2560,2565,2565,2555,616
|
|
20240902,095400,729894330,2565,2575,2575,2555,3454
|
|
20240902,095300,721033175,2575,2565,2575,2565,4211
|
|
20240902,095200,710198080,2565,2555,2570,2555,3119
|
|
20240902,095100,702189900,2565,2560,2565,2560,7582
|
|
20240902,095000,682749950,2560,2550,2560,2550,272
|
|
20240902,094900,682054430,2550,2555,2555,2550,3261
|
|
20240902,094800,673738370,2565,2560,2565,2550,384
|
|
20240902,094700,672756165,2550,2565,2565,2545,5059
|
|
20240902,094600,659854580,2550,2545,2570,2545,5320
|
|
20240902,094500,646285005,2545,2540,2545,2540,10004
|
|
20240902,094400,620874050,2535,2535,2540,2535,4294
|
|
20240902,094300,609967545,2530,2525,2535,2510,18108
|
|
20240902,094200,564257245,2530,2575,2585,2530,25753
|
|
20240902,094100,498292175,2580,2575,2580,2560,5326
|
|
20240902,094000,484579870,2580,2570,2585,2570,16222
|
|
20240902,093900,442795960,2570,2565,2570,2560,11005
|
|
20240902,093800,414543270,2560,2560,2565,2555,3468
|
|
20240902,093700,405657925,2560,2565,2570,2560,2526
|
|
20240902,093600,399184245,2570,2555,2570,2550,7650
|
|
20240902,093500,379597635,2555,2550,2555,2550,3169
|
|
20240902,093400,371509510,2545,2560,2560,2545,1467
|
|
20240902,093300,367766080,2560,2545,2565,2545,10785
|
|
20240902,093200,340172245,2530,2540,2555,2530,9535
|
|
20240902,093100,315880055,2545,2530,2545,2515,6540
|
|
20240902,093000,299332985,2515,2530,2530,2515,147
|
|
20240902,092900,298962505,2520,2520,2530,2515,2739
|
|
20240902,092800,292061405,2525,2535,2535,2520,2174
|
|
20240902,092700,286572265,2540,2535,2545,2520,6288
|
|
20240902,092600,270600665,2535,2525,2535,2525,5425
|
|
20240902,092500,256879310,2525,2515,2525,2515,3941
|
|
20240902,092400,246943235,2510,2510,2520,2505,5019
|
|
20240902,092300,234333570,2515,2520,2530,2515,7268
|
|
20240902,092200,216024030,2520,2520,2535,2515,7295
|
|
20240902,092100,197601820,2530,2515,2530,2510,11575
|
|
20240902,092000,168447295,2515,2500,2520,2500,8331
|
|
20240902,091900,147561585,2510,2485,2510,2485,15143
|
|
20240902,091800,109750855,2465,2485,2485,2465,1110
|
|
20240902,091700,107010495,2485,2475,2485,2465,9465
|
|
20240902,091600,83535670,2475,2470,2475,2470,3792
|
|
20240902,091500,74150475,2470,2460,2475,2460,5171
|
|
20240902,091400,61387110,2460,2460,2460,2460,800
|
|
20240902,091300,59419110,2460,2455,2460,2455,1192
|
|
20240902,091200,56492745,2455,2455,2455,2455,1
|
|
20240902,091100,56490290,2455,2455,2455,2455,1498
|
|
20240902,091000,52812700,2455,2445,2455,2445,3250
|
|
20240902,090900,44846450,2445,2445,2445,2445,1000
|
|
20240902,090800,42401450,2445,2445,2445,2445,1
|
|
20240902,090700,42399005,2455,2460,2460,2455,250
|
|
20240902,090600,41785005,2460,2455,2460,2455,6454
|
|
20240902,090500,25937665,2440,2445,2450,2440,1788
|
|
20240902,090400,21565815,2440,2440,2445,2440,3749
|
|
20240902,090300,12414015,2440,2430,2440,2430,654
|
|
20240902,090200,10822785,2430,2430,2430,2430,2142
|
|
20240902,090100,5617725,2435,2435,2435,2435,20
|
|
20240902,090000,5569025,2435,2425,2435,2425,2296
|