577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,183400,1642638455,2350,2350,2350,2350,11598
|
|
20240904,183300,1642638455,2350,2350,2350,2350,0
|
|
20240904,183200,1642638455,2350,2350,2350,2350,0
|
|
20240904,183100,1642638455,2350,2350,2350,2350,0
|
|
20240904,183000,1642638455,2350,2350,2350,2350,0
|
|
20240904,182900,1642638455,2350,2350,2350,2350,0
|
|
20240904,182800,1642638455,2350,2350,2350,2350,0
|
|
20240904,182700,1642638455,2350,2350,2350,2350,0
|
|
20240904,182600,1642638455,2350,2350,2350,2350,0
|
|
20240904,182500,1642638455,2350,2350,2350,2350,0
|
|
20240904,182400,1642638455,2350,2350,2350,2350,0
|
|
20240904,182300,1642638455,2350,2350,2350,2350,0
|
|
20240904,182200,1642638455,2350,2350,2350,2350,0
|
|
20240904,182100,1642638455,2350,2350,2350,2350,0
|
|
20240904,182000,1642638455,2350,2350,2350,2350,0
|
|
20240904,181900,1642638455,2350,2350,2350,2350,0
|
|
20240904,181800,1642638455,2350,2350,2350,2350,0
|
|
20240904,181700,1642638455,2350,2350,2350,2350,0
|
|
20240904,181600,1642638455,2350,2350,2350,2350,0
|
|
20240904,181500,1642638455,2350,2350,2350,2350,0
|
|
20240904,181400,1642638455,2350,2350,2350,2350,0
|
|
20240904,181300,1642638455,2350,2350,2350,2350,0
|
|
20240904,181200,1642638455,2350,2350,2350,2350,0
|
|
20240904,181100,1642638455,2350,2350,2350,2350,0
|
|
20240904,181000,1642638455,2350,2350,2350,2350,0
|
|
20240904,180900,1642638455,2350,2350,2350,2350,0
|
|
20240904,180800,1642638455,2350,2350,2350,2350,0
|
|
20240904,180700,1642638455,2350,2350,2350,2350,0
|
|
20240904,180600,1642638455,2350,2350,2350,2350,0
|
|
20240904,180500,1642638455,2350,2350,2350,2350,0
|
|
20240904,180400,1642638455,2350,2350,2350,2350,11598
|
|
20240904,180300,1642638455,2350,2350,2350,2350,0
|
|
20240904,180200,1642638455,2350,2350,2350,2350,0
|
|
20240904,180100,1642638455,2350,2350,2350,2350,0
|
|
20240904,180000,1642638455,2350,2350,2350,2350,0
|
|
20240904,175900,1642638455,2350,2350,2350,2350,0
|
|
20240904,175800,1642638455,2350,2350,2350,2350,0
|
|
20240904,175700,1642638455,2350,2350,2350,2350,0
|
|
20240904,175600,1642638455,2350,2350,2350,2350,0
|
|
20240904,175500,1642638455,2350,2350,2350,2350,0
|
|
20240904,175400,1642638455,2350,2350,2350,2350,0
|
|
20240904,175300,1642638455,2350,2350,2350,2350,0
|
|
20240904,175200,1642638455,2350,2350,2350,2350,0
|
|
20240904,175100,1642638455,2350,2350,2350,2350,0
|
|
20240904,175000,1642638455,2350,2350,2350,2350,0
|
|
20240904,174900,1642638455,2350,2350,2350,2350,0
|
|
20240904,174800,1642638455,2350,2350,2350,2350,0
|
|
20240904,174700,1642638455,2350,2350,2350,2350,0
|
|
20240904,174600,1642638455,2350,2350,2350,2350,0
|
|
20240904,174500,1642638455,2350,2350,2350,2350,0
|
|
20240904,174400,1642638455,2350,2350,2350,2350,0
|
|
20240904,174300,1642638455,2350,2350,2350,2350,0
|
|
20240904,174200,1642638455,2350,2350,2350,2350,0
|
|
20240904,174100,1642638455,2350,2350,2350,2350,0
|
|
20240904,174000,1642638455,2350,2350,2350,2350,0
|
|
20240904,173900,1642638455,2350,2350,2350,2350,0
|
|
20240904,173800,1642638455,2350,2350,2350,2350,0
|
|
20240904,173700,1642638455,2350,2350,2350,2350,0
|
|
20240904,173600,1642638455,2350,2350,2350,2350,0
|
|
20240904,173500,1642638455,2350,2350,2350,2350,0
|
|
20240904,173400,1642638455,2350,2350,2350,2350,11598
|
|
20240904,173300,1642638455,2350,2350,2350,2350,0
|
|
20240904,173200,1642638455,2350,2350,2350,2350,0
|
|
20240904,173100,1642638455,2350,2350,2350,2350,0
|
|
20240904,173000,1642638455,2350,2350,2350,2350,0
|
|
20240904,172900,1642638455,2350,2350,2350,2350,0
|
|
20240904,172800,1642638455,2350,2350,2350,2350,0
|
|
20240904,172700,1642638455,2350,2350,2350,2350,0
|
|
20240904,172600,1642638455,2350,2350,2350,2350,0
|
|
20240904,172500,1642638455,2350,2350,2350,2350,0
|
|
20240904,172400,1642638455,2350,2350,2350,2350,0
|
|
20240904,172300,1642638455,2350,2350,2350,2350,0
|
|
20240904,172200,1642638455,2350,2350,2350,2350,0
|
|
20240904,172100,1642638455,2350,2350,2350,2350,0
|
|
20240904,172000,1642638455,2350,2350,2350,2350,0
|
|
20240904,171900,1642638455,2350,2350,2350,2350,0
|
|
20240904,171800,1642638455,2350,2350,2350,2350,0
|
|
20240904,171700,1642638455,2350,2350,2350,2350,0
|
|
20240904,171600,1642638455,2350,2350,2350,2350,0
|
|
20240904,171500,1642638455,2350,2350,2350,2350,0
|
|
20240904,171400,1642638455,2350,2350,2350,2350,0
|
|
20240904,171300,1642638455,2350,2350,2350,2350,0
|
|
20240904,171200,1642638455,2350,2350,2350,2350,0
|
|
20240904,171100,1642638455,2350,2350,2350,2350,0
|
|
20240904,171000,1642638455,2350,2350,2350,2350,0
|
|
20240904,170900,1642638455,2350,2350,2350,2350,0
|
|
20240904,170800,1642638455,2350,2350,2350,2350,0
|
|
20240904,170700,1642638455,2350,2350,2350,2350,0
|
|
20240904,170600,1642638455,2350,2350,2350,2350,0
|
|
20240904,170500,1642638455,2350,2350,2350,2350,0
|
|
20240904,170400,1642638455,2350,2350,2350,2350,11598
|
|
20240904,170300,1642638455,2350,2350,2350,2350,0
|
|
20240904,170200,1642638455,2350,2350,2350,2350,0
|
|
20240904,170100,1642638455,2350,2350,2350,2350,0
|
|
20240904,170000,1642638455,2350,2350,2350,2350,0
|
|
20240904,165900,1642638455,2350,2350,2350,2350,0
|
|
20240904,165800,1642638455,2350,2350,2350,2350,0
|
|
20240904,165700,1642638455,2350,2350,2350,2350,0
|
|
20240904,165600,1642638455,2350,2350,2350,2350,0
|
|
20240904,165500,1642638455,2350,2350,2350,2350,0
|
|
20240904,165400,1642638455,2350,2350,2350,2350,0
|
|
20240904,165300,1642638455,2350,2350,2350,2350,0
|
|
20240904,165200,1642638455,2350,2350,2350,2350,0
|
|
20240904,165100,1642638455,2350,2350,2350,2350,0
|
|
20240904,165000,1642638455,2350,2350,2350,2350,0
|
|
20240904,164900,1642638455,2350,2350,2350,2350,0
|
|
20240904,164800,1642638455,2350,2350,2350,2350,0
|
|
20240904,164700,1642638455,2350,2350,2350,2350,0
|
|
20240904,164600,1642638455,2350,2350,2350,2350,0
|
|
20240904,164500,1642638455,2350,2350,2350,2350,0
|
|
20240904,164400,1642638455,2350,2350,2350,2350,0
|
|
20240904,164300,1642638455,2350,2350,2350,2350,0
|
|
20240904,164200,1642638455,2350,2350,2350,2350,0
|
|
20240904,164100,1642638455,2350,2350,2350,2350,0
|
|
20240904,164000,1642638455,2350,2350,2350,2350,0
|
|
20240904,163900,1642638455,2350,2350,2350,2350,0
|
|
20240904,163800,1642638455,2350,2350,2350,2350,0
|
|
20240904,163700,1642638455,2350,2350,2350,2350,0
|
|
20240904,163600,1642638455,2350,2350,2350,2350,0
|
|
20240904,163500,1642638455,2350,2350,2350,2350,0
|
|
20240904,163400,1642638455,2350,2350,2350,2350,11598
|
|
20240904,163300,1642638455,2350,2350,2350,2350,0
|
|
20240904,163200,1642638455,2350,2350,2350,2350,0
|
|
20240904,163100,1642638455,2350,2350,2350,2350,0
|
|
20240904,163000,1642638455,2350,2350,2350,2350,0
|
|
20240904,162900,1642638455,2350,2350,2350,2350,0
|
|
20240904,162800,1642638455,2350,2350,2350,2350,0
|
|
20240904,162700,1642638455,2350,2350,2350,2350,0
|
|
20240904,162600,1642638455,2350,2350,2350,2350,0
|
|
20240904,162500,1642638455,2350,2350,2350,2350,0
|
|
20240904,162400,1642638455,2350,2350,2350,2350,0
|
|
20240904,162300,1642638455,2350,2350,2350,2350,0
|
|
20240904,162200,1642638455,2350,2350,2350,2350,0
|
|
20240904,162100,1642638455,2350,2350,2350,2350,0
|
|
20240904,162000,1642638455,2350,2350,2350,2350,0
|
|
20240904,161900,1642638455,2350,2350,2350,2350,0
|
|
20240904,161800,1642638455,2350,2350,2350,2350,0
|
|
20240904,161700,1642638455,2350,2350,2350,2350,0
|
|
20240904,161600,1642638455,2350,2350,2350,2350,0
|
|
20240904,161500,1642638455,2350,2350,2350,2350,0
|
|
20240904,161400,1642638455,2350,2350,2350,2350,0
|
|
20240904,161300,1642638455,2350,2350,2350,2350,0
|
|
20240904,161200,1642638455,2350,2350,2350,2350,0
|
|
20240904,161100,1642638455,2350,2350,2350,2350,0
|
|
20240904,161000,1642638455,2350,2350,2350,2350,0
|
|
20240904,160900,1642638455,2350,2350,2350,2350,0
|
|
20240904,160800,1642638455,2350,2350,2350,2350,0
|
|
20240904,160700,1642638455,2350,2350,2350,2350,0
|
|
20240904,160600,1642638455,2350,2350,2350,2350,0
|
|
20240904,160500,1642638455,2350,2350,2350,2350,0
|
|
20240904,160400,1642638455,2350,2350,2350,2350,11598
|
|
20240904,160300,1642638455,2350,2350,2350,2350,0
|
|
20240904,160200,1642638455,2350,2350,2350,2350,0
|
|
20240904,160100,1642638455,2350,2350,2350,2350,0
|
|
20240904,160000,1642638455,2350,2350,2350,2350,0
|
|
20240904,155900,1642638455,2350,2350,2350,2350,0
|
|
20240904,155800,1642638455,2350,2350,2350,2350,0
|
|
20240904,155700,1642638455,2350,2350,2350,2350,0
|
|
20240904,155600,1642638455,2350,2350,2350,2350,0
|
|
20240904,155500,1642638455,2350,2350,2350,2350,0
|
|
20240904,155400,1642638455,2350,2350,2350,2350,0
|
|
20240904,155300,1642638455,2350,2350,2350,2350,0
|
|
20240904,155200,1642638455,2350,2350,2350,2350,0
|
|
20240904,155100,1642638455,2350,2350,2350,2350,0
|
|
20240904,155000,1642638455,2350,2350,2350,2350,0
|
|
20240904,154900,1642638455,2350,2350,2350,2350,0
|
|
20240904,154800,1642638455,2350,2350,2350,2350,0
|
|
20240904,154700,1642638455,2350,2350,2350,2350,0
|
|
20240904,154600,1642638455,2350,2350,2350,2350,0
|
|
20240904,154500,1642638455,2350,2350,2350,2350,0
|
|
20240904,154400,1642638455,2350,2350,2350,2350,0
|
|
20240904,154300,1642638455,2350,2350,2350,2350,0
|
|
20240904,154200,1642638455,2350,2350,2350,2350,0
|
|
20240904,154100,1642638455,2350,2350,2350,2350,0
|
|
20240904,154000,1642638455,2350,2350,2350,2350,0
|
|
20240904,153900,1642638455,2350,2350,2350,2350,0
|
|
20240904,153800,1642638455,2350,2350,2350,2350,0
|
|
20240904,153700,1642638455,2350,2350,2350,2350,0
|
|
20240904,153600,1642638455,2350,2350,2350,2350,0
|
|
20240904,153500,1642638455,2350,2350,2350,2350,0
|
|
20240904,153400,1642638455,2350,2350,2350,2350,11598
|
|
20240904,153300,1642638455,2350,2350,2350,2350,0
|
|
20240904,153200,1642638455,2350,2350,2350,2350,0
|
|
20240904,153100,1642638455,2350,2350,2350,2350,0
|
|
20240904,153000,1642638455,2350,2350,2350,2350,11598
|
|
20240904,152900,1615383155,2355,2355,2355,2355,0
|
|
20240904,152800,1615383155,2355,2355,2355,2355,0
|
|
20240904,152700,1615383155,2355,2355,2355,2355,0
|
|
20240904,152600,1615383155,2355,2355,2355,2355,0
|
|
20240904,152500,1615383155,2355,2355,2355,2355,0
|
|
20240904,152400,1615383155,2355,2355,2355,2355,0
|
|
20240904,152300,1615383155,2355,2355,2355,2355,0
|
|
20240904,152200,1615383155,2355,2355,2355,2355,0
|
|
20240904,152100,1615383155,2355,2355,2355,2355,0
|
|
20240904,152000,1615383155,2355,2355,2355,2355,0
|
|
20240904,151900,1615383155,2355,2360,2360,2355,647
|
|
20240904,151800,1613859035,2360,2350,2360,2350,174
|
|
20240904,151700,1613449710,2355,2355,2360,2350,1643
|
|
20240904,151600,1609584685,2360,2360,2360,2355,680
|
|
20240904,151500,1607980885,2360,2355,2360,2355,72
|
|
20240904,151400,1607811305,2355,2360,2365,2355,4117
|
|
20240904,151300,1598113265,2365,2365,2365,2365,1
|
|
20240904,151200,1598110900,2355,2355,2360,2355,3958
|
|
20240904,151100,1588787080,2355,2355,2355,2350,2929
|
|
20240904,151000,1581895635,2360,2365,2365,2360,3466
|
|
20240904,150900,1573698800,2370,2370,2370,2370,0
|
|
20240904,150800,1573698800,2370,2370,2370,2370,20
|
|
20240904,150700,1573651400,2370,2370,2370,2370,63
|
|
20240904,150600,1573502090,2370,2355,2370,2355,505
|
|
20240904,150500,1572312740,2370,2355,2375,2355,295
|
|
20240904,150400,1571617240,2375,2370,2375,2360,2671
|
|
20240904,150300,1565307750,2375,2375,2375,2375,0
|
|
20240904,150200,1565307750,2375,2370,2375,2360,6005
|
|
20240904,150100,1551108735,2370,2370,2370,2370,30
|
|
20240904,150000,1551037635,2375,2375,2375,2375,5
|
|
20240904,145900,1551025760,2370,2375,2375,2370,107
|
|
20240904,145800,1550772145,2370,2370,2370,2370,112
|
|
20240904,145700,1550506705,2370,2370,2370,2370,100
|
|
20240904,145600,1550269705,2375,2375,2375,2370,540
|
|
20240904,145500,1548987210,2375,2370,2375,2370,3885
|
|
20240904,145400,1539770075,2370,2370,2370,2370,0
|
|
20240904,145300,1539770075,2370,2365,2370,2365,44
|
|
20240904,145200,1539666005,2365,2370,2370,2365,298
|
|
20240904,145100,1538961035,2370,2365,2370,2365,52
|
|
20240904,145000,1538838050,2360,2360,2360,2360,200
|
|
20240904,144900,1538366050,2360,2360,2360,2360,0
|
|
20240904,144800,1538366050,2360,2360,2360,2360,859
|
|
20240904,144700,1536338810,2370,2360,2370,2360,101
|
|
20240904,144600,1536099450,2360,2370,2370,2360,860
|
|
20240904,144500,1534061260,2360,2365,2365,2360,302
|
|
20240904,144400,1533347040,2360,2360,2360,2360,0
|
|
20240904,144300,1533347040,2360,2360,2360,2360,0
|
|
20240904,144200,1533347040,2360,2360,2360,2360,0
|
|
20240904,144100,1533347040,2360,2360,2360,2360,0
|
|
20240904,144000,1533347040,2360,2360,2360,2360,281
|
|
20240904,143900,1532683880,2360,2365,2365,2360,1410
|
|
20240904,143800,1529355780,2365,2365,2365,2365,0
|
|
20240904,143700,1529355780,2365,2365,2365,2365,1442
|
|
20240904,143600,1525945450,2365,2365,2365,2365,384
|
|
20240904,143500,1525037290,2365,2365,2365,2365,633
|
|
20240904,143400,1523540245,2365,2365,2365,2365,1
|
|
20240904,143300,1523537880,2375,2375,2375,2375,0
|
|
20240904,143200,1523537880,2375,2375,2375,2375,1
|
|
20240904,143100,1523535505,2370,2375,2375,2370,1945
|
|
20240904,143000,1518925850,2370,2370,2370,2370,0
|
|
20240904,142900,1518925850,2370,2370,2370,2370,1056
|
|
20240904,142800,1516423130,2370,2370,2370,2370,0
|
|
20240904,142700,1516423130,2370,2370,2370,2370,35
|
|
20240904,142600,1516340180,2370,2370,2370,2370,36
|
|
20240904,142500,1516254860,2370,2370,2370,2370,0
|
|
20240904,142400,1516254860,2370,2370,2370,2370,10
|
|
20240904,142300,1516231160,2370,2370,2370,2370,1
|
|
20240904,142200,1516228790,2360,2360,2360,2360,1
|
|
20240904,142100,1516226430,2365,2365,2365,2365,0
|
|
20240904,142000,1516226430,2365,2365,2365,2365,133
|
|
20240904,141900,1515911885,2360,2370,2370,2360,761
|
|
20240904,141800,1514115915,2375,2375,2375,2375,0
|
|
20240904,141700,1514115915,2375,2375,2375,2375,1
|
|
20240904,141600,1514113540,2360,2360,2360,2360,1
|
|
20240904,141500,1514111180,2375,2375,2375,2375,0
|
|
20240904,141400,1514111180,2375,2375,2375,2375,2
|
|
20240904,141300,1514106430,2360,2360,2360,2360,1998
|
|
20240904,141200,1509391150,2365,2360,2365,2360,890
|
|
20240904,141100,1507290740,2360,2355,2360,2350,1005
|
|
20240904,141000,1504928950,2350,2350,2350,2350,0
|
|
20240904,140900,1504928950,2350,2360,2360,2350,4389
|
|
20240904,140800,1494603800,2360,2360,2360,2360,500
|
|
20240904,140700,1493423800,2350,2350,2350,2350,482
|
|
20240904,140600,1492291100,2350,2350,2350,2350,500
|
|
20240904,140500,1491116100,2355,2355,2355,2355,0
|
|
20240904,140400,1491116100,2355,2360,2360,2355,3941
|
|
20240904,140300,1481834880,2360,2360,2360,2360,5677
|
|
20240904,140200,1468437160,2360,2360,2360,2360,568
|
|
20240904,140100,1467096680,2360,2365,2365,2360,14282
|
|
20240904,140000,1433323035,2370,2375,2375,2370,1001
|
|
20240904,135900,1430950660,2370,2370,2375,2370,209
|
|
20240904,135800,1430455305,2370,2370,2375,2370,3905
|
|
20240904,135700,1421200205,2370,2370,2370,2370,0
|
|
20240904,135600,1421200205,2370,2375,2375,2370,569
|
|
20240904,135500,1419851660,2375,2375,2375,2375,0
|
|
20240904,135400,1419851660,2375,2375,2375,2375,926
|
|
20240904,135300,1417652410,2375,2375,2375,2375,0
|
|
20240904,135200,1417652410,2375,2375,2375,2375,3
|
|
20240904,135100,1417645285,2370,2370,2370,2370,0
|
|
20240904,135000,1417645285,2370,2375,2375,2370,571
|
|
20240904,134900,1416291990,2375,2375,2375,2375,5
|
|
20240904,134800,1416280115,2375,2375,2375,2375,0
|
|
20240904,134700,1416280115,2375,2375,2375,2375,0
|
|
20240904,134600,1416280115,2375,2375,2375,2375,0
|
|
20240904,134500,1416280115,2375,2375,2375,2370,210
|
|
20240904,134400,1415781390,2370,2370,2370,2370,0
|
|
20240904,134300,1415781390,2370,2370,2370,2370,0
|
|
20240904,134200,1415781390,2370,2370,2370,2370,2099
|
|
20240904,134100,1410806760,2375,2375,2375,2375,0
|
|
20240904,134000,1410806760,2375,2375,2375,2375,0
|
|
20240904,133900,1410806760,2375,2375,2375,2375,0
|
|
20240904,133800,1410806760,2375,2375,2375,2375,0
|
|
20240904,133700,1410806760,2375,2375,2375,2375,620
|
|
20240904,133600,1409334260,2375,2375,2375,2375,270
|
|
20240904,133500,1408693010,2375,2375,2375,2375,0
|
|
20240904,133400,1408693010,2375,2375,2375,2375,409
|
|
20240904,133300,1407721635,2375,2375,2375,2375,150
|
|
20240904,133200,1407365385,2375,2375,2375,2375,0
|
|
20240904,133100,1407365385,2375,2365,2375,2365,5861
|
|
20240904,133000,1393474815,2365,2370,2370,2365,127
|
|
20240904,132900,1393173830,2370,2370,2370,2370,422
|
|
20240904,132800,1392173690,2370,2370,2370,2370,55
|
|
20240904,132700,1392043340,2375,2375,2375,2375,0
|
|
20240904,132600,1392043340,2375,2375,2375,2375,0
|
|
20240904,132500,1392043340,2375,2375,2375,2375,422
|
|
20240904,132400,1391041090,2370,2375,2375,2370,2896
|
|
20240904,132300,1384177520,2370,2380,2380,2370,1624
|
|
20240904,132200,1380328630,2370,2370,2370,2370,136
|
|
20240904,132100,1380006310,2370,2375,2375,2370,262
|
|
20240904,132000,1379384065,2375,2375,2375,2375,955
|
|
20240904,131900,1377115940,2375,2380,2380,2375,541
|
|
20240904,131800,1375830705,2380,2380,2380,2380,158
|
|
20240904,131700,1375454665,2385,2385,2385,2385,0
|
|
20240904,131600,1375454665,2385,2385,2385,2385,72
|
|
20240904,131500,1375282945,2385,2375,2385,2375,1983
|
|
20240904,131400,1370567445,2375,2375,2375,2375,0
|
|
20240904,131300,1370567445,2375,2375,2375,2375,200
|
|
20240904,131200,1370092445,2375,2375,2375,2375,1
|
|
20240904,131100,1370090070,2380,2380,2380,2380,262
|
|
20240904,131000,1369466510,2380,2380,2380,2380,415
|
|
20240904,130900,1368478810,2385,2380,2385,2380,983
|
|
20240904,130800,1366138915,2380,2380,2380,2380,401
|
|
20240904,130700,1365184535,2370,2370,2370,2370,0
|
|
20240904,130600,1365184535,2370,2370,2370,2370,0
|
|
20240904,130500,1365184535,2370,2370,2370,2370,1
|
|
20240904,130400,1365182165,2380,2380,2380,2380,12
|
|
20240904,130300,1365153605,2380,2380,2380,2380,0
|
|
20240904,130200,1365153605,2380,2380,2380,2380,222
|
|
20240904,130100,1364625245,2380,2380,2380,2375,557
|
|
20240904,130000,1363299590,2375,2375,2375,2375,18
|
|
20240904,125900,1363256840,2395,2375,2395,2375,591
|
|
20240904,125800,1361853145,2375,2375,2375,2375,2
|
|
20240904,125700,1361848395,2365,2365,2365,2360,2335
|
|
20240904,125600,1356326455,2365,2380,2380,2365,5239
|
|
20240904,125500,1343935595,2370,2370,2370,2370,276
|
|
20240904,125400,1343281475,2380,2380,2380,2380,1
|
|
20240904,125300,1343279095,2370,2375,2375,2370,2612
|
|
20240904,125200,1337086550,2380,2375,2380,2375,422
|
|
20240904,125100,1336084295,2370,2375,2375,2370,11975
|
|
20240904,125000,1307669825,2380,2380,2380,2380,299
|
|
20240904,124900,1306958205,2390,2390,2390,2390,1
|
|
20240904,124800,1306955815,2380,2380,2380,2380,1
|
|
20240904,124700,1306953435,2390,2390,2390,2390,0
|
|
20240904,124600,1306953435,2390,2390,2390,2390,0
|
|
20240904,124500,1306953435,2390,2390,2390,2390,100
|
|
20240904,124400,1306714435,2390,2390,2390,2390,0
|
|
20240904,124300,1306714435,2390,2390,2390,2390,1
|
|
20240904,124200,1306712045,2385,2385,2385,2385,1491
|
|
20240904,124100,1303156010,2380,2380,2380,2380,46
|
|
20240904,124000,1303046530,2380,2375,2380,2375,53
|
|
20240904,123900,1302920605,2380,2375,2380,2375,162
|
|
20240904,123800,1302535800,2375,2380,2380,2375,896
|
|
20240904,123700,1300403345,2380,2380,2380,2380,3
|
|
20240904,123600,1300396205,2380,2375,2380,2375,71
|
|
20240904,123500,1300227525,2380,2385,2385,2375,1399
|
|
20240904,123400,1296904645,2385,2380,2385,2380,676
|
|
20240904,123300,1295295700,2380,2380,2380,2380,72
|
|
20240904,123200,1295124340,2380,2380,2380,2380,27
|
|
20240904,123100,1295060080,2380,2380,2380,2380,11
|
|
20240904,123000,1295033900,2380,2375,2380,2375,977
|
|
20240904,122900,1292713475,2380,2380,2380,2380,20
|
|
20240904,122800,1292665875,2380,2380,2380,2380,94
|
|
20240904,122700,1292442155,2380,2375,2380,2375,555
|
|
20240904,122600,1291123525,2380,2375,2380,2370,5001
|
|
20240904,122500,1279260760,2375,2375,2375,2375,0
|
|
20240904,122400,1279260760,2375,2385,2385,2375,301
|
|
20240904,122300,1278545875,2375,2380,2380,2375,691
|
|
20240904,122200,1276904735,2385,2380,2385,2380,1041
|
|
20240904,122100,1274427090,2380,2375,2380,2375,2418
|
|
20240904,122000,1268683840,2375,2370,2375,2370,1270
|
|
20240904,121900,1265671440,2375,2370,2375,2370,695
|
|
20240904,121800,1264024285,2375,2375,2375,2375,9
|
|
20240904,121700,1264002910,2375,2370,2375,2370,1134
|
|
20240904,121600,1261313160,2375,2375,2375,2370,248
|
|
20240904,121500,1260724890,2375,2375,2375,2365,53
|
|
20240904,121400,1260599515,2375,2375,2375,2365,3
|
|
20240904,121300,1260592400,2375,2375,2375,2365,627
|
|
20240904,121200,1259107400,2375,2370,2375,2365,579
|
|
20240904,121100,1257735205,2375,2380,2380,2365,9674
|
|
20240904,121000,1234782425,2380,2380,2380,2380,50
|
|
20240904,120900,1234663425,2380,2380,2380,2380,50
|
|
20240904,120800,1234544425,2380,2385,2385,2380,330
|
|
20240904,120700,1233758775,2385,2370,2385,2370,889
|
|
20240904,120600,1231639260,2370,2380,2380,2370,2871
|
|
20240904,120500,1224820645,2380,2375,2385,2375,1940
|
|
20240904,120400,1220212960,2375,2375,2375,2375,0
|
|
20240904,120300,1220212960,2375,2375,2375,2375,0
|
|
20240904,120200,1220212960,2375,2380,2380,2375,1918
|
|
20240904,120100,1215655610,2380,2385,2385,2380,5598
|
|
20240904,120000,1202314750,2390,2390,2390,2390,0
|
|
20240904,115900,1202314750,2390,2390,2390,2390,2
|
|
20240904,115800,1202309970,2390,2390,2390,2390,100
|
|
20240904,115700,1202070970,2390,2390,2390,2390,300
|
|
20240904,115600,1201353970,2390,2390,2390,2390,3
|
|
20240904,115500,1201346800,2390,2390,2390,2390,10
|
|
20240904,115400,1201322900,2385,2390,2390,2385,41
|
|
20240904,115300,1201225025,2400,2400,2400,2400,0
|
|
20240904,115200,1201225025,2400,2400,2400,2400,1
|
|
20240904,115100,1201222625,2390,2390,2390,2390,0
|
|
20240904,115000,1201222625,2390,2390,2390,2390,196
|
|
20240904,114900,1200754185,2385,2385,2385,2385,5
|
|
20240904,114800,1200742260,2385,2385,2385,2385,1
|
|
20240904,114700,1200739875,2390,2385,2390,2385,215
|
|
20240904,114600,1200227025,2390,2390,2390,2390,20
|
|
20240904,114500,1200179225,2385,2390,2390,2385,2181
|
|
20240904,114400,1194975435,2400,2400,2400,2400,418
|
|
20240904,114300,1193972235,2390,2390,2390,2385,775
|
|
20240904,114200,1192121265,2390,2405,2405,2390,647
|
|
20240904,114100,1190574720,2395,2395,2395,2395,119
|
|
20240904,114000,1190289715,2400,2400,2400,2400,50
|
|
20240904,113900,1190169715,2410,2410,2410,2410,0
|
|
20240904,113800,1190169715,2410,2410,2410,2410,1
|
|
20240904,113700,1190167305,2400,2415,2415,2400,6032
|
|
20240904,113600,1175689515,2415,2415,2415,2415,0
|
|
20240904,113500,1175689515,2415,2415,2415,2415,1
|
|
20240904,113400,1175687100,2400,2415,2415,2400,560
|
|
20240904,113300,1174343070,2415,2415,2415,2415,0
|
|
20240904,113200,1174343070,2415,2415,2415,2415,0
|
|
20240904,113100,1174343070,2415,2415,2415,2415,0
|
|
20240904,113000,1174343070,2415,2415,2415,2415,0
|
|
20240904,112900,1174343070,2415,2415,2415,2415,0
|
|
20240904,112800,1174343070,2415,2415,2415,2415,1
|
|
20240904,112700,1174340655,2405,2415,2415,2405,810
|
|
20240904,112600,1172391605,2415,2415,2415,2415,0
|
|
20240904,112500,1172391605,2415,2415,2415,2415,0
|
|
20240904,112400,1172391605,2415,2415,2415,2415,0
|
|
20240904,112300,1172391605,2415,2415,2415,2415,0
|
|
20240904,112200,1172391605,2415,2415,2415,2415,0
|
|
20240904,112100,1172391605,2415,2415,2415,2415,18
|
|
20240904,112000,1172348135,2415,2415,2415,2415,1
|
|
20240904,111900,1172345720,2400,2400,2400,2400,0
|
|
20240904,111800,1172345720,2400,2400,2400,2400,453
|
|
20240904,111700,1171258520,2410,2410,2410,2410,0
|
|
20240904,111600,1171258520,2410,2410,2410,2410,845
|
|
20240904,111500,1169222070,2410,2410,2410,2410,200
|
|
20240904,111400,1168740070,2410,2410,2410,2410,1000
|
|
20240904,111300,1166330070,2410,2405,2410,2400,1833
|
|
20240904,111200,1161918270,2410,2410,2410,2410,0
|
|
20240904,111100,1161918270,2410,2410,2410,2410,124
|
|
20240904,111000,1161619430,2410,2410,2410,2410,0
|
|
20240904,110900,1161619430,2410,2410,2410,2410,1
|
|
20240904,110800,1161617020,2405,2405,2405,2405,0
|
|
20240904,110700,1161617020,2405,2405,2405,2405,262
|
|
20240904,110600,1160986910,2410,2410,2410,2410,253
|
|
20240904,110500,1160377180,2420,2415,2420,2415,2
|
|
20240904,110400,1160372345,2420,2420,2420,2420,1
|
|
20240904,110300,1160369925,2400,2425,2425,2400,33002
|
|
20240904,110200,1081127070,2425,2425,2425,2425,201
|
|
20240904,110100,1080639645,2430,2430,2430,2430,309
|
|
20240904,110000,1079888775,2430,2430,2430,2430,0
|
|
20240904,105900,1079888775,2430,2430,2430,2430,708
|
|
20240904,105800,1078168335,2440,2440,2440,2440,0
|
|
20240904,105700,1078168335,2440,2440,2440,2440,0
|
|
20240904,105600,1078168335,2440,2440,2440,2440,0
|
|
20240904,105500,1078168335,2440,2435,2440,2435,781
|
|
20240904,105400,1076266575,2435,2440,2440,2435,2824
|
|
20240904,105300,1069383135,2445,2445,2445,2440,61
|
|
20240904,105200,1069233995,2440,2440,2450,2440,2185
|
|
20240904,105100,1063902565,2440,2445,2445,2440,1177
|
|
20240904,105000,1061025000,2445,2450,2450,2445,9
|
|
20240904,104900,1061002975,2445,2445,2450,2445,217
|
|
20240904,104800,1060472330,2450,2450,2450,2440,707
|
|
20240904,104700,1058743690,2440,2430,2450,2430,2355
|
|
20240904,104600,1053013415,2450,2430,2450,2430,10574
|
|
20240904,104500,1027176915,2430,2430,2430,2430,153
|
|
20240904,104400,1026805125,2430,2415,2435,2415,31768
|
|
20240904,104300,949530375,2420,2410,2420,2410,1360
|
|
20240904,104200,946246115,2415,2405,2415,2405,8128
|
|
20240904,104100,926664855,2405,2405,2405,2400,2002
|
|
20240904,104000,921850050,2400,2400,2400,2400,723
|
|
20240904,103900,920114850,2400,2400,2400,2400,258
|
|
20240904,103800,919495650,2400,2400,2400,2400,36
|
|
20240904,103700,919409250,2395,2395,2400,2395,3145
|
|
20240904,103600,911871250,2390,2390,2390,2390,289
|
|
20240904,103500,911180540,2390,2390,2390,2390,0
|
|
20240904,103400,911180540,2390,2390,2390,2390,500
|
|
20240904,103300,909985540,2390,2375,2390,2375,1801
|
|
20240904,103200,905708150,2375,2380,2380,2375,686
|
|
20240904,103100,904078105,2380,2390,2390,2380,313
|
|
20240904,103000,903332145,2390,2390,2390,2390,1
|
|
20240904,102900,903329755,2375,2375,2375,2375,301
|
|
20240904,102800,902614880,2390,2375,2390,2375,1483
|
|
20240904,102700,899092680,2390,2380,2390,2375,1001
|
|
20240904,102600,896715200,2390,2390,2390,2375,4
|
|
20240904,102500,896705670,2375,2385,2390,2375,2541
|
|
20240904,102400,890658025,2390,2390,2390,2380,3938
|
|
20240904,102300,881275485,2390,2395,2395,2390,151
|
|
20240904,102200,880914590,2380,2395,2395,2380,3002
|
|
20240904,102100,873769815,2380,2380,2380,2380,1659
|
|
20240904,102000,869821395,2395,2380,2395,2380,205
|
|
20240904,101900,869332480,2395,2385,2395,2380,5242
|
|
20240904,101800,856830295,2395,2395,2395,2385,10207
|
|
20240904,101700,832411540,2400,2395,2400,2385,5023
|
|
20240904,101600,820381455,2395,2385,2395,2385,6
|
|
20240904,101500,820367115,2395,2375,2395,2375,5019
|
|
20240904,101400,808371760,2390,2380,2390,2375,736
|
|
20240904,101300,806620060,2395,2375,2395,2375,4902
|
|
20240904,101200,794920770,2370,2365,2375,2365,402
|
|
20240904,101100,793970025,2365,2370,2375,2365,6432
|
|
20240904,101000,778713095,2380,2380,2380,2370,4730
|
|
20240904,100900,767494205,2380,2380,2385,2375,25
|
|
20240904,100800,767434705,2380,2380,2385,2380,3548
|
|
20240904,100700,758990130,2390,2390,2390,2375,1665
|
|
20240904,100600,755035155,2390,2395,2395,2375,15167
|
|
20240904,100500,718845170,2390,2405,2410,2390,12060
|
|
20240904,100400,689900995,2410,2410,2410,2410,400
|
|
20240904,100300,688936995,2410,2410,2410,2410,95
|
|
20240904,100200,688708045,2410,2410,2410,2410,141
|
|
20240904,100100,688368235,2410,2410,2410,2410,100
|
|
20240904,100000,688127235,2410,2405,2410,2405,192
|
|
20240904,095900,687665265,2410,2410,2410,2410,0
|
|
20240904,095800,687665265,2410,2405,2410,2405,160
|
|
20240904,095700,687280415,2410,2410,2410,2395,1507
|
|
20240904,095600,683665185,2400,2415,2415,2400,4299
|
|
20240904,095500,673347420,2415,2415,2415,2415,142
|
|
20240904,095400,673004490,2415,2415,2415,2400,33
|
|
20240904,095300,672924810,2400,2405,2415,2400,1363
|
|
20240904,095200,669646795,2410,2410,2410,2410,300
|
|
20240904,095100,668923795,2415,2410,2415,2405,1501
|
|
20240904,095000,665313580,2415,2410,2415,2410,514
|
|
20240904,094900,664073270,2415,2415,2415,2415,0
|
|
20240904,094800,664073270,2415,2410,2415,2410,677
|
|
20240904,094700,662441510,2410,2410,2410,2410,223
|
|
20240904,094600,661904080,2415,2405,2415,2405,585
|
|
20240904,094500,660497145,2415,2410,2415,2410,3710
|
|
20240904,094400,651550360,2415,2420,2420,2415,857
|
|
20240904,094300,649477125,2420,2420,2420,2410,1558
|
|
20240904,094200,645716245,2415,2415,2415,2415,978
|
|
20240904,094100,643354375,2405,2405,2405,2405,0
|
|
20240904,094000,643354375,2405,2405,2405,2405,3700
|
|
20240904,093900,634455875,2405,2410,2410,2405,6300
|
|
20240904,093800,619302875,2405,2415,2415,2405,101
|
|
20240904,093700,619059960,2405,2420,2420,2405,10614
|
|
20240904,093600,593456850,2420,2415,2420,2415,4351
|
|
20240904,093500,582931760,2410,2405,2410,2405,9390
|
|
20240904,093400,560347310,2405,2405,2405,2395,3251
|
|
20240904,093300,552542730,2405,2400,2405,2400,1070
|
|
20240904,093200,549974395,2400,2400,2410,2395,11570
|
|
20240904,093100,522206725,2405,2405,2405,2390,8389
|
|
20240904,093000,502055635,2405,2405,2415,2400,5158
|
|
20240904,092900,489650635,2415,2415,2415,2410,3219
|
|
20240904,092800,481888485,2415,2415,2425,2410,6233
|
|
20240904,092700,466850660,2425,2435,2440,2410,45040
|
|
20240904,092600,358145745,2435,2415,2435,2415,4664
|
|
20240904,092500,346811605,2435,2430,2435,2415,3712
|
|
20240904,092400,337812250,2425,2425,2425,2425,2622
|
|
20240904,092300,331453900,2430,2450,2460,2430,17160
|
|
20240904,092200,289653575,2460,2445,2460,2440,5645
|
|
20240904,092100,275847940,2445,2440,2445,2440,13
|
|
20240904,092000,275816210,2450,2435,2450,2430,6072
|
|
20240904,091900,261060590,2450,2465,2465,2435,12788
|
|
20240904,091800,229739740,2465,2490,2490,2465,3705
|
|
20240904,091700,220595430,2490,2480,2490,2475,2119
|
|
20240904,091600,215345160,2495,2485,2495,2485,281
|
|
20240904,091500,214646865,2500,2495,2500,2495,2050
|
|
20240904,091400,209532105,2495,2480,2495,2480,6739
|
|
20240904,091300,192747410,2480,2480,2480,2465,4040
|
|
20240904,091200,182769715,2480,2490,2490,2475,1588
|
|
20240904,091100,178829090,2485,2475,2485,2470,6783
|
|
20240904,091000,162013125,2460,2480,2480,2460,2407
|
|
20240904,090900,156080830,2475,2460,2480,2460,2206
|
|
20240904,090800,150626375,2470,2470,2470,2470,19
|
|
20240904,090700,150579445,2470,2460,2475,2450,4428
|
|
20240904,090600,139705455,2475,2470,2475,2460,1088
|
|
20240904,090500,137027470,2475,2470,2475,2460,815
|
|
20240904,090400,135018175,2475,2450,2475,2445,565
|
|
20240904,090300,133636170,2475,2475,2475,2455,10184
|
|
20240904,090200,108584100,2475,2450,2475,2450,1397
|
|
20240904,090100,105156865,2450,2450,2485,2445,12053
|
|
20240904,090000,75614975,2445,2470,2475,2445,30650
|