589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,184600,2118638980,5400,5400,5400,5400,10735
|
|
20240925,184500,2118638980,5400,5400,5400,5400,0
|
|
20240925,184400,2118638980,5400,5400,5400,5400,0
|
|
20240925,184300,2118638980,5400,5400,5400,5400,0
|
|
20240925,184200,2118638980,5400,5400,5400,5400,0
|
|
20240925,184100,2118638980,5400,5400,5400,5400,0
|
|
20240925,184000,2118638980,5400,5400,5400,5400,0
|
|
20240925,183900,2118638980,5400,5400,5400,5400,0
|
|
20240925,183800,2118638980,5400,5400,5400,5400,0
|
|
20240925,183700,2118638980,5400,5400,5400,5400,0
|
|
20240925,183600,2118638980,5400,5400,5400,5400,0
|
|
20240925,183500,2118638980,5400,5400,5400,5400,0
|
|
20240925,183400,2118638980,5400,5400,5400,5400,0
|
|
20240925,183300,2118638980,5400,5400,5400,5400,0
|
|
20240925,183200,2118638980,5400,5400,5400,5400,0
|
|
20240925,183100,2118638980,5400,5400,5400,5400,0
|
|
20240925,183000,2118638980,5400,5400,5400,5400,0
|
|
20240925,182900,2118638980,5400,5400,5400,5400,0
|
|
20240925,182800,2118638980,5400,5400,5400,5400,0
|
|
20240925,182700,2118638980,5400,5400,5400,5400,0
|
|
20240925,182600,2118638980,5400,5400,5400,5400,0
|
|
20240925,182500,2118638980,5400,5400,5400,5400,0
|
|
20240925,182400,2118638980,5400,5400,5400,5400,0
|
|
20240925,182300,2118638980,5400,5400,5400,5400,0
|
|
20240925,182200,2118638980,5400,5400,5400,5400,0
|
|
20240925,182100,2118638980,5400,5400,5400,5400,0
|
|
20240925,182000,2118638980,5400,5400,5400,5400,0
|
|
20240925,181900,2118638980,5400,5400,5400,5400,0
|
|
20240925,181800,2118638980,5400,5400,5400,5400,0
|
|
20240925,181700,2118638980,5400,5400,5400,5400,0
|
|
20240925,181600,2118638980,5400,5400,5400,5400,10735
|
|
20240925,181500,2118638980,5400,5400,5400,5400,0
|
|
20240925,181400,2118638980,5400,5400,5400,5400,0
|
|
20240925,181300,2118638980,5400,5400,5400,5400,0
|
|
20240925,181200,2118638980,5400,5400,5400,5400,0
|
|
20240925,181100,2118638980,5400,5400,5400,5400,0
|
|
20240925,181000,2118638980,5400,5400,5400,5400,0
|
|
20240925,180900,2118638980,5400,5400,5400,5400,0
|
|
20240925,180800,2118638980,5400,5400,5400,5400,0
|
|
20240925,180700,2118638980,5400,5400,5400,5400,0
|
|
20240925,180600,2118638980,5400,5400,5400,5400,0
|
|
20240925,180500,2118638980,5400,5400,5400,5400,0
|
|
20240925,180400,2118638980,5400,5400,5400,5400,0
|
|
20240925,180300,2118638980,5400,5400,5400,5400,0
|
|
20240925,180200,2118638980,5400,5400,5400,5400,0
|
|
20240925,180100,2118638980,5400,5400,5400,5400,0
|
|
20240925,180000,2118638980,5400,5400,5400,5400,0
|
|
20240925,175900,2118638980,5400,5400,5400,5400,0
|
|
20240925,175800,2118638980,5400,5400,5400,5400,0
|
|
20240925,175700,2118638980,5400,5400,5400,5400,0
|
|
20240925,175600,2118638980,5400,5400,5400,5400,0
|
|
20240925,175500,2118638980,5400,5400,5400,5400,0
|
|
20240925,175400,2118638980,5400,5400,5400,5400,0
|
|
20240925,175300,2118638980,5400,5400,5400,5400,0
|
|
20240925,175200,2118638980,5400,5400,5400,5400,0
|
|
20240925,175100,2118638980,5400,5400,5400,5400,0
|
|
20240925,175000,2118638980,5400,5400,5400,5400,0
|
|
20240925,174900,2118638980,5400,5400,5400,5400,0
|
|
20240925,174800,2118638980,5400,5400,5400,5400,0
|
|
20240925,174700,2118638980,5400,5400,5400,5400,0
|
|
20240925,174600,2118638980,5400,5400,5400,5400,10735
|
|
20240925,174500,2118638980,5400,5400,5400,5400,0
|
|
20240925,174400,2118638980,5400,5400,5400,5400,0
|
|
20240925,174300,2118638980,5400,5400,5400,5400,0
|
|
20240925,174200,2118638980,5400,5400,5400,5400,0
|
|
20240925,174100,2118638980,5400,5400,5400,5400,0
|
|
20240925,174000,2118638980,5400,5400,5400,5400,0
|
|
20240925,173900,2118638980,5400,5400,5400,5400,0
|
|
20240925,173800,2118638980,5400,5400,5400,5400,0
|
|
20240925,173700,2118638980,5400,5400,5400,5400,0
|
|
20240925,173600,2118638980,5400,5400,5400,5400,0
|
|
20240925,173500,2118638980,5400,5400,5400,5400,0
|
|
20240925,173400,2118638980,5400,5400,5400,5400,0
|
|
20240925,173300,2118638980,5400,5400,5400,5400,0
|
|
20240925,173200,2118638980,5400,5400,5400,5400,0
|
|
20240925,173100,2118638980,5400,5400,5400,5400,0
|
|
20240925,173000,2118638980,5400,5400,5400,5400,0
|
|
20240925,172900,2118638980,5400,5400,5400,5400,0
|
|
20240925,172800,2118638980,5400,5400,5400,5400,0
|
|
20240925,172700,2118638980,5400,5400,5400,5400,0
|
|
20240925,172600,2118638980,5400,5400,5400,5400,0
|
|
20240925,172500,2118638980,5400,5400,5400,5400,0
|
|
20240925,172400,2118638980,5400,5400,5400,5400,0
|
|
20240925,172300,2118638980,5400,5400,5400,5400,0
|
|
20240925,172200,2118638980,5400,5400,5400,5400,0
|
|
20240925,172100,2118638980,5400,5400,5400,5400,0
|
|
20240925,172000,2118638980,5400,5400,5400,5400,0
|
|
20240925,171900,2118638980,5400,5400,5400,5400,0
|
|
20240925,171800,2118638980,5400,5400,5400,5400,0
|
|
20240925,171700,2118638980,5400,5400,5400,5400,0
|
|
20240925,171600,2118638980,5400,5400,5400,5400,10735
|
|
20240925,171500,2118638980,5400,5400,5400,5400,0
|
|
20240925,171400,2118638980,5400,5400,5400,5400,0
|
|
20240925,171300,2118638980,5400,5400,5400,5400,0
|
|
20240925,171200,2118638980,5400,5400,5400,5400,0
|
|
20240925,171100,2118638980,5400,5400,5400,5400,0
|
|
20240925,171000,2118638980,5400,5400,5400,5400,0
|
|
20240925,170900,2118638980,5400,5400,5400,5400,0
|
|
20240925,170800,2118638980,5400,5400,5400,5400,0
|
|
20240925,170700,2118638980,5400,5400,5400,5400,0
|
|
20240925,170600,2118638980,5400,5400,5400,5400,0
|
|
20240925,170500,2118638980,5400,5400,5400,5400,0
|
|
20240925,170400,2118638980,5400,5400,5400,5400,0
|
|
20240925,170300,2118638980,5400,5400,5400,5400,0
|
|
20240925,170200,2118638980,5400,5400,5400,5400,0
|
|
20240925,170100,2118638980,5400,5400,5400,5400,0
|
|
20240925,170000,2118638980,5400,5400,5400,5400,0
|
|
20240925,165900,2118638980,5400,5400,5400,5400,0
|
|
20240925,165800,2118638980,5400,5400,5400,5400,0
|
|
20240925,165700,2118638980,5400,5400,5400,5400,0
|
|
20240925,165600,2118638980,5400,5400,5400,5400,0
|
|
20240925,165500,2118638980,5400,5400,5400,5400,0
|
|
20240925,165400,2118638980,5400,5400,5400,5400,0
|
|
20240925,165300,2118638980,5400,5400,5400,5400,0
|
|
20240925,165200,2118638980,5400,5400,5400,5400,0
|
|
20240925,165100,2118638980,5400,5400,5400,5400,0
|
|
20240925,165000,2118638980,5400,5400,5400,5400,0
|
|
20240925,164900,2118638980,5400,5400,5400,5400,0
|
|
20240925,164800,2118638980,5400,5400,5400,5400,0
|
|
20240925,164700,2118638980,5400,5400,5400,5400,0
|
|
20240925,164600,2118638980,5400,5400,5400,5400,10735
|
|
20240925,164500,2118638980,5400,5400,5400,5400,0
|
|
20240925,164400,2118638980,5400,5400,5400,5400,0
|
|
20240925,164300,2118638980,5400,5400,5400,5400,0
|
|
20240925,164200,2118638980,5400,5400,5400,5400,0
|
|
20240925,164100,2118638980,5400,5400,5400,5400,0
|
|
20240925,164000,2118638980,5400,5400,5400,5400,0
|
|
20240925,163900,2118638980,5400,5400,5400,5400,0
|
|
20240925,163800,2118638980,5400,5400,5400,5400,0
|
|
20240925,163700,2118638980,5400,5400,5400,5400,0
|
|
20240925,163600,2118638980,5400,5400,5400,5400,0
|
|
20240925,163500,2118638980,5400,5400,5400,5400,0
|
|
20240925,163400,2118638980,5400,5400,5400,5400,0
|
|
20240925,163300,2118638980,5400,5400,5400,5400,0
|
|
20240925,163200,2118638980,5400,5400,5400,5400,0
|
|
20240925,163100,2118638980,5400,5400,5400,5400,0
|
|
20240925,163000,2118638980,5400,5400,5400,5400,0
|
|
20240925,162900,2118638980,5400,5400,5400,5400,0
|
|
20240925,162800,2118638980,5400,5400,5400,5400,0
|
|
20240925,162700,2118638980,5400,5400,5400,5400,0
|
|
20240925,162600,2118638980,5400,5400,5400,5400,0
|
|
20240925,162500,2118638980,5400,5400,5400,5400,0
|
|
20240925,162400,2118638980,5400,5400,5400,5400,0
|
|
20240925,162300,2118638980,5400,5400,5400,5400,0
|
|
20240925,162200,2118638980,5400,5400,5400,5400,0
|
|
20240925,162100,2118638980,5400,5400,5400,5400,0
|
|
20240925,162000,2118638980,5400,5400,5400,5400,0
|
|
20240925,161900,2118638980,5400,5400,5400,5400,0
|
|
20240925,161800,2118638980,5400,5400,5400,5400,0
|
|
20240925,161700,2118638980,5400,5400,5400,5400,0
|
|
20240925,161600,2118638980,5400,5400,5400,5400,10735
|
|
20240925,161500,2118638980,5400,5400,5400,5400,0
|
|
20240925,161400,2118638980,5400,5400,5400,5400,0
|
|
20240925,161300,2118638980,5400,5400,5400,5400,0
|
|
20240925,161200,2118638980,5400,5400,5400,5400,0
|
|
20240925,161100,2118638980,5400,5400,5400,5400,0
|
|
20240925,161000,2118638980,5400,5400,5400,5400,0
|
|
20240925,160900,2118638980,5400,5400,5400,5400,0
|
|
20240925,160800,2118638980,5400,5400,5400,5400,0
|
|
20240925,160700,2118638980,5400,5400,5400,5400,0
|
|
20240925,160600,2118638980,5400,5400,5400,5400,0
|
|
20240925,160500,2118638980,5400,5400,5400,5400,0
|
|
20240925,160400,2118638980,5400,5400,5400,5400,0
|
|
20240925,160300,2118638980,5400,5400,5400,5400,0
|
|
20240925,160200,2118638980,5400,5400,5400,5400,0
|
|
20240925,160100,2118638980,5400,5400,5400,5400,0
|
|
20240925,160000,2118638980,5400,5400,5400,5400,0
|
|
20240925,155900,2118638980,5400,5400,5400,5400,0
|
|
20240925,155800,2118638980,5400,5400,5400,5400,0
|
|
20240925,155700,2118638980,5400,5400,5400,5400,0
|
|
20240925,155600,2118638980,5400,5400,5400,5400,0
|
|
20240925,155500,2118638980,5400,5400,5400,5400,0
|
|
20240925,155400,2118638980,5400,5400,5400,5400,0
|
|
20240925,155300,2118638980,5400,5400,5400,5400,0
|
|
20240925,155200,2118638980,5400,5400,5400,5400,0
|
|
20240925,155100,2118638980,5400,5400,5400,5400,0
|
|
20240925,155000,2118638980,5400,5400,5400,5400,0
|
|
20240925,154900,2118638980,5400,5400,5400,5400,0
|
|
20240925,154800,2118638980,5400,5400,5400,5400,0
|
|
20240925,154700,2118638980,5400,5400,5400,5400,0
|
|
20240925,154600,2118638980,5400,5400,5400,5400,10735
|
|
20240925,154500,2118638980,5400,5400,5400,5400,0
|
|
20240925,154400,2118638980,5400,5400,5400,5400,0
|
|
20240925,154300,2118638980,5400,5400,5400,5400,0
|
|
20240925,154200,2118638980,5400,5400,5400,5400,0
|
|
20240925,154100,2118638980,5400,5400,5400,5400,0
|
|
20240925,154000,2118638980,5400,5400,5400,5400,0
|
|
20240925,153900,2118638980,5400,5400,5400,5400,0
|
|
20240925,153800,2118638980,5400,5400,5400,5400,0
|
|
20240925,153700,2118638980,5400,5400,5400,5400,0
|
|
20240925,153600,2118638980,5400,5400,5400,5400,0
|
|
20240925,153500,2118638980,5400,5400,5400,5400,0
|
|
20240925,153400,2118638980,5400,5400,5400,5400,0
|
|
20240925,153300,2118638980,5400,5400,5400,5400,0
|
|
20240925,153200,2118638980,5400,5400,5400,5400,0
|
|
20240925,153100,2118638980,5400,5400,5400,5400,0
|
|
20240925,153000,2118638980,5400,5400,5400,5400,10735
|
|
20240925,152900,2060669980,5420,5420,5420,5420,0
|
|
20240925,152800,2060669980,5420,5420,5420,5420,0
|
|
20240925,152700,2060669980,5420,5420,5420,5420,0
|
|
20240925,152600,2060669980,5420,5420,5420,5420,0
|
|
20240925,152500,2060669980,5420,5420,5420,5420,0
|
|
20240925,152400,2060669980,5420,5420,5420,5420,0
|
|
20240925,152300,2060669980,5420,5420,5420,5420,0
|
|
20240925,152200,2060669980,5420,5420,5420,5420,0
|
|
20240925,152100,2060669980,5420,5420,5420,5420,0
|
|
20240925,152000,2060669980,5420,5420,5420,5420,0
|
|
20240925,151900,2060669980,5420,5420,5430,5420,3516
|
|
20240925,151800,2041609860,5420,5420,5420,5420,213
|
|
20240925,151700,2040455400,5420,5420,5430,5420,1563
|
|
20240925,151600,2031983900,5420,5420,5420,5420,307
|
|
20240925,151500,2030319960,5420,5440,5440,5420,53
|
|
20240925,151400,2030032600,5420,5430,5440,5420,2200
|
|
20240925,151300,2018075310,5440,5410,5440,5410,1232
|
|
20240925,151200,2011399000,5410,5410,5410,5410,1484
|
|
20240925,151100,2003370560,5410,5410,5420,5410,1443
|
|
20240925,151000,1995563870,5410,5420,5420,5410,794
|
|
20240925,150900,1991267400,5410,5410,5420,5410,3138
|
|
20240925,150800,1974270300,5400,5400,5410,5400,552
|
|
20240925,150700,1971288800,5400,5410,5410,5400,2194
|
|
20240925,150600,1959430700,5410,5410,5420,5410,823
|
|
20240925,150500,1954978170,5410,5410,5420,5410,917
|
|
20240925,150400,1950016970,5410,5410,5410,5410,9400
|
|
20240925,150300,1899162970,5420,5430,5430,5420,6293
|
|
20240925,150200,1865051860,5430,5420,5430,5420,114
|
|
20240925,150100,1864433840,5430,5430,5430,5420,748
|
|
20240925,150000,1860373200,5430,5430,5430,5420,2704
|
|
20240925,145900,1845691920,5430,5430,5430,5420,843
|
|
20240925,145800,1841117340,5430,5450,5450,5430,4916
|
|
20240925,145700,1814419460,5440,5440,5440,5440,8992
|
|
20240925,145600,1765502980,5450,5440,5450,5440,503
|
|
20240925,145500,1762766650,5440,5450,5450,5440,315
|
|
20240925,145400,1761050970,5450,5450,5450,5450,42
|
|
20240925,145300,1760822070,5460,5450,5460,5450,353
|
|
20240925,145200,1758897070,5440,5440,5460,5440,456
|
|
20240925,145100,1756413150,5440,5440,5440,5440,576
|
|
20240925,145000,1753279710,5440,5450,5450,5440,5130
|
|
20240925,144900,1725322510,5450,5470,5470,5450,6020
|
|
20240925,144800,1692513110,5450,5460,5460,5450,5168
|
|
20240925,144700,1664299130,5460,5460,5470,5460,422
|
|
20240925,144600,1661995000,5460,5460,5460,5460,294
|
|
20240925,144500,1660389760,5460,5460,5460,5460,301
|
|
20240925,144400,1658746300,5460,5460,5460,5460,677
|
|
20240925,144300,1655049880,5470,5470,5470,5460,2900
|
|
20240925,144200,1639215690,5460,5460,5460,5460,1
|
|
20240925,144100,1639210230,5470,5460,5470,5460,253
|
|
20240925,144000,1637828750,5460,5470,5470,5460,501
|
|
20240925,143900,1635092550,5460,5460,5460,5460,4039
|
|
20240925,143800,1613039610,5460,5460,5460,5460,1099
|
|
20240925,143700,1607039070,5470,5460,5470,5460,30
|
|
20240925,143600,1606875260,5460,5460,5460,5460,70
|
|
20240925,143500,1606493060,5460,5460,5460,5460,4073
|
|
20240925,143400,1584254480,5460,5460,5460,5460,191
|
|
20240925,143300,1583211620,5460,5460,5460,5460,1200
|
|
20240925,143200,1576659620,5460,5460,5460,5460,297
|
|
20240925,143100,1575038000,5460,5460,5460,5460,50
|
|
20240925,143000,1574765000,5460,5460,5460,5460,4090
|
|
20240925,142900,1552433600,5460,5460,5460,5460,0
|
|
20240925,142800,1552433600,5460,5460,5460,5460,0
|
|
20240925,142700,1552433600,5460,5460,5460,5460,318
|
|
20240925,142600,1550697320,5460,5470,5470,5460,24
|
|
20240925,142500,1550566250,5470,5470,5470,5470,1
|
|
20240925,142400,1550560780,5470,5460,5470,5460,907
|
|
20240925,142300,1545608500,5460,5460,5460,5460,4779
|
|
20240925,142200,1519515160,5470,5470,5470,5470,1
|
|
20240925,142100,1519509690,5460,5460,5460,5460,0
|
|
20240925,142000,1519509690,5460,5460,5460,5460,1
|
|
20240925,141900,1519504230,5470,5470,5470,5470,21
|
|
20240925,141800,1519389360,5460,5460,5460,5460,0
|
|
20240925,141700,1519389360,5460,5460,5460,5460,390
|
|
20240925,141600,1517259960,5470,5470,5470,5470,10
|
|
20240925,141500,1517205260,5470,5470,5470,5470,0
|
|
20240925,141400,1517205260,5470,5470,5470,5470,0
|
|
20240925,141300,1517205260,5470,5470,5470,5470,10
|
|
20240925,141200,1517150560,5470,5470,5470,5470,30
|
|
20240925,141100,1516986460,5480,5480,5480,5480,0
|
|
20240925,141000,1516986460,5480,5460,5480,5460,2323
|
|
20240925,140900,1504302860,5460,5460,5460,5460,55
|
|
20240925,140800,1504002560,5470,5470,5470,5470,1327
|
|
20240925,140700,1496743870,5470,5470,5470,5470,20
|
|
20240925,140600,1496634470,5480,5480,5480,5480,0
|
|
20240925,140500,1496634470,5480,5480,5480,5480,10
|
|
20240925,140400,1496579670,5480,5470,5480,5470,3275
|
|
20240925,140300,1478665370,5470,5470,5470,5470,79
|
|
20240925,140200,1478233240,5470,5470,5480,5470,996
|
|
20240925,140100,1472785110,5470,5470,5470,5470,300
|
|
20240925,140000,1471144110,5480,5480,5480,5480,1589
|
|
20240925,135900,1462436390,5470,5480,5480,5470,3600
|
|
20240925,135800,1442742390,5480,5480,5480,5480,2
|
|
20240925,135700,1442731430,5480,5480,5480,5480,56
|
|
20240925,135600,1442424550,5480,5480,5480,5480,0
|
|
20240925,135500,1442424550,5480,5480,5480,5480,337
|
|
20240925,135400,1440577790,5490,5490,5490,5480,1012
|
|
20240925,135300,1435032010,5480,5480,5480,5480,2189
|
|
20240925,135200,1423036290,5480,5480,5480,5480,4588
|
|
20240925,135100,1397894050,5480,5480,5480,5480,101
|
|
20240925,135000,1397340570,5480,5480,5480,5480,300
|
|
20240925,134900,1395696570,5480,5480,5480,5480,1111
|
|
20240925,134800,1389608290,5470,5470,5470,5470,501
|
|
20240925,134700,1386867820,5480,5480,5480,5470,516
|
|
20240925,134600,1384042640,5470,5470,5470,5470,3
|
|
20240925,134500,1384026230,5480,5480,5480,5480,364
|
|
20240925,134400,1382031510,5480,5480,5480,5480,20
|
|
20240925,134300,1381921910,5480,5480,5480,5480,248
|
|
20240925,134200,1380562870,5480,5480,5480,5480,238
|
|
20240925,134100,1379258630,5480,5480,5480,5480,1000
|
|
20240925,134000,1373778630,5480,5470,5480,5470,805
|
|
20240925,133900,1369372280,5470,5470,5470,5470,15
|
|
20240925,133800,1369290230,5470,5470,5470,5470,150
|
|
20240925,133700,1368469730,5470,5460,5470,5460,1782
|
|
20240925,133600,1358728580,5470,5470,5470,5470,139
|
|
20240925,133500,1357968250,5470,5460,5470,5460,4384
|
|
20240925,133400,1333989790,5460,5460,5460,5460,0
|
|
20240925,133300,1333989790,5460,5460,5460,5460,903
|
|
20240925,133200,1329059410,5480,5480,5480,5480,0
|
|
20240925,133100,1329059410,5480,5480,5480,5480,0
|
|
20240925,133000,1329059410,5480,5470,5480,5470,32
|
|
20240925,132900,1328884350,5470,5470,5470,5470,540
|
|
20240925,132800,1325930550,5470,5470,5470,5470,71
|
|
20240925,132700,1325542180,5470,5460,5470,5460,1779
|
|
20240925,132600,1315828140,5470,5470,5470,5470,510
|
|
20240925,132500,1313038440,5470,5470,5470,5470,0
|
|
20240925,132400,1313038440,5470,5460,5470,5460,211
|
|
20240925,132300,1311886280,5470,5470,5470,5470,15
|
|
20240925,132200,1311804230,5470,5460,5470,5460,112
|
|
20240925,132100,1311192620,5460,5460,5460,5460,63
|
|
20240925,132000,1310848640,5470,5470,5470,5470,10
|
|
20240925,131900,1310793940,5470,5460,5470,5460,102
|
|
20240925,131800,1310236910,5450,5450,5450,5450,7
|
|
20240925,131700,1310198760,5470,5460,5470,5460,4915
|
|
20240925,131600,1283362800,5470,5470,5470,5470,0
|
|
20240925,131500,1283362800,5470,5470,5470,5470,11
|
|
20240925,131400,1283302630,5470,5470,5470,5470,0
|
|
20240925,131300,1283302630,5470,5460,5470,5460,206
|
|
20240925,131200,1282175870,5470,5470,5470,5470,22
|
|
20240925,131100,1282055530,5470,5460,5470,5460,320
|
|
20240925,131000,1280308000,5460,5460,5460,5460,341
|
|
20240925,130900,1278446140,5470,5460,5470,5460,1026
|
|
20240925,130800,1272843980,5460,5460,5460,5460,0
|
|
20240925,130700,1272843980,5460,5460,5460,5460,74
|
|
20240925,130600,1272439940,5460,5460,5460,5460,1
|
|
20240925,130500,1272434480,5460,5460,5460,5450,12
|
|
20240925,130400,1272369060,5460,5460,5460,5450,203
|
|
20240925,130300,1271262230,5460,5460,5460,5460,85
|
|
20240925,130200,1270798130,5460,5460,5460,5460,220
|
|
20240925,130100,1269596930,5460,5470,5470,5460,1052
|
|
20240925,130000,1263850920,5460,5470,5470,5460,3399
|
|
20240925,125900,1245292370,5460,5470,5470,5460,148
|
|
20240925,125800,1244482820,5470,5470,5470,5470,656
|
|
20240925,125700,1240894500,5480,5480,5480,5460,334
|
|
20240925,125600,1239064440,5480,5460,5480,5460,16
|
|
20240925,125500,1238976880,5480,5480,5480,5480,440
|
|
20240925,125400,1236565680,5460,5460,5460,5460,0
|
|
20240925,125300,1236565680,5460,5460,5460,5460,100
|
|
20240925,125200,1236019680,5460,5470,5470,5460,2000
|
|
20240925,125100,1225099630,5470,5480,5480,5470,355
|
|
20240925,125000,1223157770,5470,5470,5470,5470,222
|
|
20240925,124900,1221943430,5470,5470,5470,5470,2990
|
|
20240925,124800,1205588130,5470,5470,5470,5470,50
|
|
20240925,124700,1205314630,5470,5470,5470,5470,38
|
|
20240925,124600,1205106770,5470,5470,5470,5470,0
|
|
20240925,124500,1205106770,5470,5470,5470,5470,70
|
|
20240925,124400,1204723870,5460,5470,5470,5460,905
|
|
20240925,124300,1199776520,5470,5470,5470,5470,334
|
|
20240925,124200,1197949540,5470,5470,5470,5470,2016
|
|
20240925,124100,1186922020,5470,5470,5470,5470,496
|
|
20240925,124000,1184208900,5480,5480,5480,5480,0
|
|
20240925,123900,1184208900,5480,5470,5480,5470,118
|
|
20240925,123800,1183563260,5480,5480,5480,5480,0
|
|
20240925,123700,1183563260,5480,5480,5480,5480,500
|
|
20240925,123600,1180823260,5480,5480,5480,5480,1
|
|
20240925,123500,1180817780,5460,5460,5460,5460,11
|
|
20240925,123400,1180757720,5460,5460,5460,5460,0
|
|
20240925,123300,1180757720,5460,5460,5460,5460,300
|
|
20240925,123200,1179119720,5450,5460,5480,5450,4219
|
|
20240925,123100,1156042600,5460,5460,5460,5460,0
|
|
20240925,123000,1156042600,5460,5460,5460,5460,0
|
|
20240925,122900,1156042600,5460,5460,5460,5460,0
|
|
20240925,122800,1156042600,5460,5460,5460,5460,1
|
|
20240925,122700,1156037140,5460,5460,5460,5460,16
|
|
20240925,122600,1155949780,5450,5460,5460,5450,1343
|
|
20240925,122500,1148629930,5460,5460,5460,5460,31
|
|
20240925,122400,1148460670,5460,5460,5460,5460,521
|
|
20240925,122300,1145616010,5460,5460,5460,5460,913
|
|
20240925,122200,1140631030,5460,5450,5460,5450,60
|
|
20240925,122100,1140303930,5460,5450,5460,5450,52
|
|
20240925,122000,1140020510,5450,5460,5460,5450,45
|
|
20240925,121900,1139775010,5450,5450,5450,5450,1684
|
|
20240925,121800,1130597210,5450,5450,5450,5450,0
|
|
20240925,121700,1130597210,5450,5450,5450,5450,0
|
|
20240925,121600,1130597210,5450,5450,5450,5450,1
|
|
20240925,121500,1130591760,5460,5460,5460,5460,119
|
|
20240925,121400,1129942020,5460,5460,5460,5460,530
|
|
20240925,121300,1127048220,5460,5460,5460,5460,0
|
|
20240925,121200,1127048220,5460,5460,5460,5460,101
|
|
20240925,121100,1126496760,5470,5470,5470,5470,317
|
|
20240925,121000,1124762770,5460,5460,5460,5460,178
|
|
20240925,120900,1123790890,5460,5460,5460,5460,50
|
|
20240925,120800,1123517890,5460,5460,5460,5460,0
|
|
20240925,120700,1123517890,5460,5460,5460,5460,0
|
|
20240925,120600,1123517890,5460,5450,5460,5450,2002
|
|
20240925,120500,1112587170,5450,5460,5460,5450,5500
|
|
20240925,120400,1082612150,5450,5460,5460,5450,1317
|
|
20240925,120300,1075433490,5460,5460,5460,5450,443
|
|
20240925,120200,1073019120,5460,5460,5460,5460,1
|
|
20240925,120100,1073013660,5450,5460,5460,5450,2372
|
|
20240925,120000,1060062560,5460,5460,5460,5460,420
|
|
20240925,115900,1057769360,5450,5450,5450,5450,0
|
|
20240925,115800,1057769360,5450,5450,5450,5450,0
|
|
20240925,115700,1057769360,5450,5460,5460,5450,10
|
|
20240925,115600,1057714810,5460,5460,5470,5460,744
|
|
20240925,115500,1053652540,5460,5470,5470,5460,21
|
|
20240925,115400,1053537870,5460,5460,5460,5460,0
|
|
20240925,115300,1053537870,5460,5470,5470,5460,60
|
|
20240925,115200,1053210170,5460,5460,5460,5460,156
|
|
20240925,115100,1052358410,5460,5460,5460,5460,1303
|
|
20240925,115000,1045244030,5460,5460,5460,5460,1
|
|
20240925,114900,1045238570,5460,5460,5460,5460,141
|
|
20240925,114800,1044468710,5460,5460,5460,5460,0
|
|
20240925,114700,1044468710,5460,5460,5460,5460,0
|
|
20240925,114600,1044468710,5460,5460,5460,5460,0
|
|
20240925,114500,1044468710,5460,5460,5460,5460,128
|
|
20240925,114400,1043769830,5460,5460,5460,5460,0
|
|
20240925,114300,1043769830,5460,5460,5460,5460,1000
|
|
20240925,114200,1038309830,5460,5460,5460,5460,0
|
|
20240925,114100,1038309830,5460,5460,5460,5460,1010
|
|
20240925,114000,1032795230,5460,5460,5460,5460,1
|
|
20240925,113900,1032789770,5470,5470,5470,5470,50
|
|
20240925,113800,1032516270,5460,5460,5460,5460,0
|
|
20240925,113700,1032516270,5460,5460,5460,5460,82
|
|
20240925,113600,1032068550,5470,5460,5470,5460,218
|
|
20240925,113500,1030878090,5460,5460,5460,5460,0
|
|
20240925,113400,1030878090,5460,5460,5460,5460,320
|
|
20240925,113300,1029130890,5460,5460,5460,5460,0
|
|
20240925,113200,1029130890,5460,5460,5460,5460,0
|
|
20240925,113100,1029130890,5460,5460,5460,5460,2
|
|
20240925,113000,1029119970,5460,5460,5460,5460,0
|
|
20240925,112900,1029119970,5460,5460,5460,5460,308
|
|
20240925,112800,1027438290,5460,5470,5470,5460,192
|
|
20240925,112700,1026389880,5460,5470,5470,5460,665
|
|
20240925,112600,1022758970,5460,5460,5470,5460,1635
|
|
20240925,112500,1013830510,5450,5460,5460,5450,503
|
|
20240925,112400,1011088130,5460,5450,5460,5450,51
|
|
20240925,112300,1010810170,5450,5450,5450,5450,0
|
|
20240925,112200,1010810170,5450,5450,5450,5450,3
|
|
20240925,112100,1010793820,5450,5450,5450,5450,0
|
|
20240925,112000,1010793820,5450,5450,5450,5450,0
|
|
20240925,111900,1010793820,5450,5450,5450,5450,1
|
|
20240925,111800,1010788370,5450,5450,5450,5450,375
|
|
20240925,111700,1008744620,5450,5450,5450,5450,3
|
|
20240925,111600,1008728270,5460,5460,5460,5460,127
|
|
20240925,111500,1008034850,5460,5460,5460,5460,502
|
|
20240925,111400,1005293930,5460,5460,5460,5460,447
|
|
20240925,111300,1002853310,5460,5460,5460,5460,688
|
|
20240925,111200,999096830,5460,5460,5460,5460,0
|
|
20240925,111100,999096830,5460,5460,5460,5460,50
|
|
20240925,111000,998823830,5460,5460,5460,5460,0
|
|
20240925,110900,998823830,5460,5460,5460,5460,42
|
|
20240925,110800,998594510,5450,5460,5460,5450,2200
|
|
20240925,110700,986590510,5460,5460,5460,5460,0
|
|
20240925,110600,986590510,5460,5460,5460,5460,561
|
|
20240925,110500,983527450,5460,5460,5470,5460,226
|
|
20240925,110400,982292490,5450,5450,5450,5450,6
|
|
20240925,110300,982259790,5460,5460,5460,5460,69
|
|
20240925,110200,981883050,5450,5450,5450,5450,2651
|
|
20240925,110100,967435100,5460,5460,5460,5460,694
|
|
20240925,110000,963645860,5460,5460,5460,5460,1
|
|
20240925,105900,963640400,5460,5470,5470,5460,1122
|
|
20240925,105800,957513280,5470,5470,5470,5470,400
|
|
20240925,105700,955325280,5470,5470,5470,5470,1
|
|
20240925,105600,955319810,5450,5460,5460,5450,3316
|
|
20240925,105500,937221060,5460,5460,5460,5460,675
|
|
20240925,105400,933535560,5460,5460,5460,5460,75
|
|
20240925,105300,933126060,5460,5460,5460,5460,226
|
|
20240925,105200,931892100,5470,5470,5470,5470,10
|
|
20240925,105100,931837400,5470,5470,5470,5470,250
|
|
20240925,105000,930469900,5470,5470,5470,5470,642
|
|
20240925,104900,926958160,5470,5470,5470,5470,2351
|
|
20240925,104800,914098190,5470,5470,5470,5470,0
|
|
20240925,104700,914098190,5470,5470,5470,5470,20
|
|
20240925,104600,913988790,5470,5470,5470,5470,45
|
|
20240925,104500,913742640,5470,5470,5470,5470,82
|
|
20240925,104400,913294100,5470,5470,5470,5470,657
|
|
20240925,104300,909700310,5470,5470,5470,5470,124
|
|
20240925,104200,909022030,5480,5480,5480,5480,10
|
|
20240925,104100,908967230,5470,5470,5470,5470,52
|
|
20240925,104000,908682790,5470,5460,5470,5460,6102
|
|
20240925,103900,875307620,5460,5470,5470,5460,65
|
|
20240925,103800,874952620,5470,5470,5470,5470,461
|
|
20240925,103700,872430950,5460,5460,5460,5460,1
|
|
20240925,103600,872425490,5460,5460,5460,5460,1063
|
|
20240925,103500,866621510,5460,5460,5460,5460,37
|
|
20240925,103400,866419490,5460,5460,5460,5460,70
|
|
20240925,103300,866037290,5470,5470,5470,5470,0
|
|
20240925,103200,866037290,5470,5470,5470,5470,2
|
|
20240925,103100,866026350,5460,5460,5460,5460,91
|
|
20240925,103000,865529490,5460,5460,5460,5460,111
|
|
20240925,102900,864923430,5450,5460,5460,5450,130
|
|
20240925,102800,864213910,5470,5450,5470,5450,289
|
|
20240925,102700,862638800,5450,5460,5460,5450,202
|
|
20240925,102600,861535900,5460,5460,5460,5460,0
|
|
20240925,102500,861535900,5460,5460,5460,5460,1200
|
|
20240925,102400,854983900,5460,5460,5460,5460,1111
|
|
20240925,102300,848917840,5460,5460,5460,5460,0
|
|
20240925,102200,848917840,5460,5460,5460,5460,10
|
|
20240925,102100,848863240,5460,5460,5460,5460,367
|
|
20240925,102000,846859420,5460,5460,5460,5460,510
|
|
20240925,101900,844074820,5470,5470,5470,5470,67
|
|
20240925,101800,843708330,5470,5470,5470,5470,1
|
|
20240925,101700,843702860,5460,5460,5460,5460,600
|
|
20240925,101600,840426860,5460,5460,5460,5460,0
|
|
20240925,101500,840426860,5460,5460,5460,5450,1729
|
|
20240925,101400,830986530,5470,5460,5470,5460,871
|
|
20240925,101300,826226370,5460,5450,5460,5450,271
|
|
20240925,101200,824746720,5460,5460,5470,5450,3579
|
|
20240925,101100,805207410,5460,5460,5460,5460,16
|
|
20240925,101000,805120050,5460,5470,5470,5460,2713
|
|
20240925,100900,790306810,5460,5470,5470,5460,979
|
|
20240925,100800,784956190,5470,5470,5470,5470,10
|
|
20240925,100700,784901490,5470,5480,5480,5470,171
|
|
20240925,100600,783966000,5470,5480,5480,5470,243
|
|
20240925,100500,782636770,5480,5470,5480,5470,1384
|
|
20240925,100400,775065290,5470,5480,5480,5470,1152
|
|
20240925,100300,768763330,5470,5480,5480,5470,102
|
|
20240925,100200,768205370,5480,5470,5480,5470,4
|
|
20240925,100100,768183470,5470,5480,5480,5470,201
|
|
20240925,100000,767083990,5480,5480,5480,5480,1
|
|
20240925,095900,767078510,5470,5470,5470,5470,1417
|
|
20240925,095800,759327520,5470,5470,5470,5470,257
|
|
20240925,095700,757921730,5470,5470,5470,5470,51
|
|
20240925,095600,757642760,5460,5460,5470,5460,1632
|
|
20240925,095500,748731250,5470,5460,5470,5460,2247
|
|
20240925,095400,736462530,5440,5440,5450,5440,1150
|
|
20240925,095300,730206070,5440,5450,5450,5440,446
|
|
20240925,095200,727777520,5450,5450,5450,5450,523
|
|
20240925,095100,724927170,5450,5450,5450,5450,1081
|
|
20240925,095000,719035720,5460,5460,5460,5460,1
|
|
20240925,094900,719030260,5450,5450,5460,5450,513
|
|
20240925,094800,716234400,5450,5450,5450,5450,5
|
|
20240925,094700,716207150,5460,5460,5460,5460,41
|
|
20240925,094600,715983290,5460,5460,5460,5460,1
|
|
20240925,094500,715977830,5440,5450,5450,5440,480
|
|
20240925,094400,713364610,5450,5450,5460,5450,7873
|
|
20240925,094300,670443730,5460,5460,5460,5450,2866
|
|
20240925,094200,654795570,5470,5470,5470,5470,115
|
|
20240925,094100,654166520,5470,5480,5480,5470,1891
|
|
20240925,094000,643819250,5480,5480,5480,5470,1986
|
|
20240925,093900,632944280,5480,5470,5480,5470,751
|
|
20240925,093800,628834860,5470,5470,5470,5470,0
|
|
20240925,093700,628834860,5470,5470,5480,5460,3100
|
|
20240925,093600,611886500,5470,5470,5480,5470,1313
|
|
20240925,093500,604704380,5480,5480,5480,5470,306
|
|
20240925,093400,603030270,5480,5470,5480,5470,128
|
|
20240925,093300,602329670,5460,5470,5470,5460,4010
|
|
20240925,093200,580434790,5470,5480,5480,5470,479
|
|
20240925,093100,577814350,5480,5470,5480,5470,708
|
|
20240925,093000,573937930,5480,5460,5480,5460,1515
|
|
20240925,092900,565650950,5470,5480,5480,5460,1111
|
|
20240925,092800,559579830,5480,5470,5480,5470,5
|
|
20240925,092700,559552450,5470,5460,5470,5450,657
|
|
20240925,092600,555962080,5460,5470,5470,5460,7912
|
|
20240925,092500,512748580,5480,5490,5490,5480,2771
|
|
20240925,092400,497561690,5490,5480,5490,5480,4794
|
|
20240925,092300,471290070,5490,5490,5490,5480,1109
|
|
20240925,092200,465212480,5490,5500,5500,5480,4020
|
|
20240925,092100,443163370,5490,5510,5510,5490,3208
|
|
20240925,092000,425549660,5490,5480,5510,5480,12113
|
|
20240925,091900,359022110,5480,5470,5480,5460,2579
|
|
20240925,091800,344918660,5470,5460,5470,5460,3446
|
|
20240925,091700,326102980,5460,5450,5460,5450,1065
|
|
20240925,091600,320298080,5450,5450,5450,5450,150
|
|
20240925,091500,319480580,5450,5450,5460,5450,218
|
|
20240925,091400,318292470,5450,5460,5460,5450,4004
|
|
20240925,091300,296470650,5440,5440,5450,5430,4218
|
|
20240925,091200,273498650,5440,5440,5440,5430,1263
|
|
20240925,091100,266632970,5440,5470,5470,5440,5393
|
|
20240925,091000,237211510,5480,5470,5480,5470,98
|
|
20240925,090900,236675440,5470,5470,5480,5470,1487
|
|
20240925,090800,228541540,5470,5480,5480,5470,1227
|
|
20240925,090700,221828090,5480,5450,5480,5420,6414
|
|
20240925,090600,186895830,5450,5490,5490,5450,3821
|
|
20240925,090500,166048010,5490,5490,5490,5470,1025
|
|
20240925,090400,160430280,5490,5490,5490,5480,1951
|
|
20240925,090300,149720690,5480,5510,5510,5480,8504
|
|
20240925,090200,102994270,5490,5500,5500,5490,4463
|
|
20240925,090100,78465440,5490,5460,5490,5460,5165
|
|
20240925,090000,50168960,5460,5460,5460,5450,9191
|