589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,184600,2060006200,5510,5510,5510,5510,15478
|
|
20240927,184500,2060006200,5510,5510,5510,5510,0
|
|
20240927,184400,2060006200,5510,5510,5510,5510,0
|
|
20240927,184300,2060006200,5510,5510,5510,5510,0
|
|
20240927,184200,2060006200,5510,5510,5510,5510,0
|
|
20240927,184100,2060006200,5510,5510,5510,5510,0
|
|
20240927,184000,2060006200,5510,5510,5510,5510,0
|
|
20240927,183900,2060006200,5510,5510,5510,5510,0
|
|
20240927,183800,2060006200,5510,5510,5510,5510,0
|
|
20240927,183700,2060006200,5510,5510,5510,5510,0
|
|
20240927,183600,2060006200,5510,5510,5510,5510,0
|
|
20240927,183500,2060006200,5510,5510,5510,5510,0
|
|
20240927,183400,2060006200,5510,5510,5510,5510,0
|
|
20240927,183300,2060006200,5510,5510,5510,5510,0
|
|
20240927,183200,2060006200,5510,5510,5510,5510,0
|
|
20240927,183100,2060006200,5510,5510,5510,5510,0
|
|
20240927,183000,2060006200,5510,5510,5510,5510,0
|
|
20240927,182900,2060006200,5510,5510,5510,5510,0
|
|
20240927,182800,2060006200,5510,5510,5510,5510,0
|
|
20240927,182700,2060006200,5510,5510,5510,5510,0
|
|
20240927,182600,2060006200,5510,5510,5510,5510,0
|
|
20240927,182500,2060006200,5510,5510,5510,5510,0
|
|
20240927,182400,2060006200,5510,5510,5510,5510,0
|
|
20240927,182300,2060006200,5510,5510,5510,5510,0
|
|
20240927,182200,2060006200,5510,5510,5510,5510,0
|
|
20240927,182100,2060006200,5510,5510,5510,5510,0
|
|
20240927,182000,2060006200,5510,5510,5510,5510,0
|
|
20240927,181900,2060006200,5510,5510,5510,5510,0
|
|
20240927,181800,2060006200,5510,5510,5510,5510,0
|
|
20240927,181700,2060006200,5510,5510,5510,5510,0
|
|
20240927,181600,2060006200,5510,5510,5510,5510,15478
|
|
20240927,181500,2060006200,5510,5510,5510,5510,0
|
|
20240927,181400,2060006200,5510,5510,5510,5510,0
|
|
20240927,181300,2060006200,5510,5510,5510,5510,0
|
|
20240927,181200,2060006200,5510,5510,5510,5510,0
|
|
20240927,181100,2060006200,5510,5510,5510,5510,0
|
|
20240927,181000,2060006200,5510,5510,5510,5510,0
|
|
20240927,180900,2060006200,5510,5510,5510,5510,0
|
|
20240927,180800,2060006200,5510,5510,5510,5510,0
|
|
20240927,180700,2060006200,5510,5510,5510,5510,0
|
|
20240927,180600,2060006200,5510,5510,5510,5510,0
|
|
20240927,180500,2060006200,5510,5510,5510,5510,0
|
|
20240927,180400,2060006200,5510,5510,5510,5510,0
|
|
20240927,180300,2060006200,5510,5510,5510,5510,0
|
|
20240927,180200,2060006200,5510,5510,5510,5510,0
|
|
20240927,180100,2060006200,5510,5510,5510,5510,0
|
|
20240927,180000,2060006200,5510,5510,5510,5510,0
|
|
20240927,175900,2060006200,5510,5510,5510,5510,0
|
|
20240927,175800,2060006200,5510,5510,5510,5510,0
|
|
20240927,175700,2060006200,5510,5510,5510,5510,0
|
|
20240927,175600,2060006200,5510,5510,5510,5510,0
|
|
20240927,175500,2060006200,5510,5510,5510,5510,0
|
|
20240927,175400,2060006200,5510,5510,5510,5510,0
|
|
20240927,175300,2060006200,5510,5510,5510,5510,0
|
|
20240927,175200,2060006200,5510,5510,5510,5510,0
|
|
20240927,175100,2060006200,5510,5510,5510,5510,0
|
|
20240927,175000,2060006200,5510,5510,5510,5510,0
|
|
20240927,174900,2060006200,5510,5510,5510,5510,0
|
|
20240927,174800,2060006200,5510,5510,5510,5510,0
|
|
20240927,174700,2060006200,5510,5510,5510,5510,0
|
|
20240927,174600,2060006200,5510,5510,5510,5510,15478
|
|
20240927,174500,2060006200,5510,5510,5510,5510,0
|
|
20240927,174400,2060006200,5510,5510,5510,5510,0
|
|
20240927,174300,2060006200,5510,5510,5510,5510,0
|
|
20240927,174200,2060006200,5510,5510,5510,5510,0
|
|
20240927,174100,2060006200,5510,5510,5510,5510,0
|
|
20240927,174000,2060006200,5510,5510,5510,5510,0
|
|
20240927,173900,2060006200,5510,5510,5510,5510,0
|
|
20240927,173800,2060006200,5510,5510,5510,5510,0
|
|
20240927,173700,2060006200,5510,5510,5510,5510,0
|
|
20240927,173600,2060006200,5510,5510,5510,5510,0
|
|
20240927,173500,2060006200,5510,5510,5510,5510,0
|
|
20240927,173400,2060006200,5510,5510,5510,5510,0
|
|
20240927,173300,2060006200,5510,5510,5510,5510,0
|
|
20240927,173200,2060006200,5510,5510,5510,5510,0
|
|
20240927,173100,2060006200,5510,5510,5510,5510,0
|
|
20240927,173000,2060006200,5510,5510,5510,5510,0
|
|
20240927,172900,2060006200,5510,5510,5510,5510,0
|
|
20240927,172800,2060006200,5510,5510,5510,5510,0
|
|
20240927,172700,2060006200,5510,5510,5510,5510,0
|
|
20240927,172600,2060006200,5510,5510,5510,5510,0
|
|
20240927,172500,2060006200,5510,5510,5510,5510,0
|
|
20240927,172400,2060006200,5510,5510,5510,5510,0
|
|
20240927,172300,2060006200,5510,5510,5510,5510,0
|
|
20240927,172200,2060006200,5510,5510,5510,5510,0
|
|
20240927,172100,2060006200,5510,5510,5510,5510,0
|
|
20240927,172000,2060006200,5510,5510,5510,5510,0
|
|
20240927,171900,2060006200,5510,5510,5510,5510,0
|
|
20240927,171800,2060006200,5510,5510,5510,5510,0
|
|
20240927,171700,2060006200,5510,5510,5510,5510,0
|
|
20240927,171600,2060006200,5510,5510,5510,5510,15478
|
|
20240927,171500,2060006200,5510,5510,5510,5510,0
|
|
20240927,171400,2060006200,5510,5510,5510,5510,0
|
|
20240927,171300,2060006200,5510,5510,5510,5510,0
|
|
20240927,171200,2060006200,5510,5510,5510,5510,0
|
|
20240927,171100,2060006200,5510,5510,5510,5510,0
|
|
20240927,171000,2060006200,5510,5510,5510,5510,0
|
|
20240927,170900,2060006200,5510,5510,5510,5510,0
|
|
20240927,170800,2060006200,5510,5510,5510,5510,0
|
|
20240927,170700,2060006200,5510,5510,5510,5510,0
|
|
20240927,170600,2060006200,5510,5510,5510,5510,0
|
|
20240927,170500,2060006200,5510,5510,5510,5510,0
|
|
20240927,170400,2060006200,5510,5510,5510,5510,0
|
|
20240927,170300,2060006200,5510,5510,5510,5510,0
|
|
20240927,170200,2060006200,5510,5510,5510,5510,0
|
|
20240927,170100,2060006200,5510,5510,5510,5510,0
|
|
20240927,170000,2060006200,5510,5510,5510,5510,0
|
|
20240927,165900,2060006200,5510,5510,5510,5510,0
|
|
20240927,165800,2060006200,5510,5510,5510,5510,0
|
|
20240927,165700,2060006200,5510,5510,5510,5510,0
|
|
20240927,165600,2060006200,5510,5510,5510,5510,0
|
|
20240927,165500,2060006200,5510,5510,5510,5510,0
|
|
20240927,165400,2060006200,5510,5510,5510,5510,0
|
|
20240927,165300,2060006200,5510,5510,5510,5510,0
|
|
20240927,165200,2060006200,5510,5510,5510,5510,0
|
|
20240927,165100,2060006200,5510,5510,5510,5510,0
|
|
20240927,165000,2060006200,5510,5510,5510,5510,0
|
|
20240927,164900,2060006200,5510,5510,5510,5510,0
|
|
20240927,164800,2060006200,5510,5510,5510,5510,0
|
|
20240927,164700,2060006200,5510,5510,5510,5510,0
|
|
20240927,164600,2060006200,5510,5510,5510,5510,15478
|
|
20240927,164500,2060006200,5510,5510,5510,5510,0
|
|
20240927,164400,2060006200,5510,5510,5510,5510,0
|
|
20240927,164300,2060006200,5510,5510,5510,5510,0
|
|
20240927,164200,2060006200,5510,5510,5510,5510,0
|
|
20240927,164100,2060006200,5510,5510,5510,5510,0
|
|
20240927,164000,2060006200,5510,5510,5510,5510,0
|
|
20240927,163900,2060006200,5510,5510,5510,5510,0
|
|
20240927,163800,2060006200,5510,5510,5510,5510,0
|
|
20240927,163700,2060006200,5510,5510,5510,5510,0
|
|
20240927,163600,2060006200,5510,5510,5510,5510,0
|
|
20240927,163500,2060006200,5510,5510,5510,5510,0
|
|
20240927,163400,2060006200,5510,5510,5510,5510,0
|
|
20240927,163300,2060006200,5510,5510,5510,5510,0
|
|
20240927,163200,2060006200,5510,5510,5510,5510,0
|
|
20240927,163100,2060006200,5510,5510,5510,5510,0
|
|
20240927,163000,2060006200,5510,5510,5510,5510,0
|
|
20240927,162900,2060006200,5510,5510,5510,5510,0
|
|
20240927,162800,2060006200,5510,5510,5510,5510,0
|
|
20240927,162700,2060006200,5510,5510,5510,5510,0
|
|
20240927,162600,2060006200,5510,5510,5510,5510,0
|
|
20240927,162500,2060006200,5510,5510,5510,5510,0
|
|
20240927,162400,2060006200,5510,5510,5510,5510,0
|
|
20240927,162300,2060006200,5510,5510,5510,5510,0
|
|
20240927,162200,2060006200,5510,5510,5510,5510,0
|
|
20240927,162100,2060006200,5510,5510,5510,5510,0
|
|
20240927,162000,2060006200,5510,5510,5510,5510,0
|
|
20240927,161900,2060006200,5510,5510,5510,5510,0
|
|
20240927,161800,2060006200,5510,5510,5510,5510,0
|
|
20240927,161700,2060006200,5510,5510,5510,5510,0
|
|
20240927,161600,2060006200,5510,5510,5510,5510,15478
|
|
20240927,161500,2060006200,5510,5510,5510,5510,0
|
|
20240927,161400,2060006200,5510,5510,5510,5510,0
|
|
20240927,161300,2060006200,5510,5510,5510,5510,0
|
|
20240927,161200,2060006200,5510,5510,5510,5510,0
|
|
20240927,161100,2060006200,5510,5510,5510,5510,0
|
|
20240927,161000,2060006200,5510,5510,5510,5510,0
|
|
20240927,160900,2060006200,5510,5510,5510,5510,0
|
|
20240927,160800,2060006200,5510,5510,5510,5510,0
|
|
20240927,160700,2060006200,5510,5510,5510,5510,0
|
|
20240927,160600,2060006200,5510,5510,5510,5510,0
|
|
20240927,160500,2060006200,5510,5510,5510,5510,0
|
|
20240927,160400,2060006200,5510,5510,5510,5510,0
|
|
20240927,160300,2060006200,5510,5510,5510,5510,0
|
|
20240927,160200,2060006200,5510,5510,5510,5510,0
|
|
20240927,160100,2060006200,5510,5510,5510,5510,0
|
|
20240927,160000,2060006200,5510,5510,5510,5510,0
|
|
20240927,155900,2060006200,5510,5510,5510,5510,0
|
|
20240927,155800,2060006200,5510,5510,5510,5510,0
|
|
20240927,155700,2060006200,5510,5510,5510,5510,0
|
|
20240927,155600,2060006200,5510,5510,5510,5510,0
|
|
20240927,155500,2060006200,5510,5510,5510,5510,0
|
|
20240927,155400,2060006200,5510,5510,5510,5510,0
|
|
20240927,155300,2060006200,5510,5510,5510,5510,0
|
|
20240927,155200,2060006200,5510,5510,5510,5510,0
|
|
20240927,155100,2060006200,5510,5510,5510,5510,0
|
|
20240927,155000,2060006200,5510,5510,5510,5510,0
|
|
20240927,154900,2060006200,5510,5510,5510,5510,0
|
|
20240927,154800,2060006200,5510,5510,5510,5510,0
|
|
20240927,154700,2060006200,5510,5510,5510,5510,0
|
|
20240927,154600,2060006200,5510,5510,5510,5510,15478
|
|
20240927,154500,2060006200,5510,5510,5510,5510,0
|
|
20240927,154400,2060006200,5510,5510,5510,5510,0
|
|
20240927,154300,2060006200,5510,5510,5510,5510,0
|
|
20240927,154200,2060006200,5510,5510,5510,5510,0
|
|
20240927,154100,2060006200,5510,5510,5510,5510,0
|
|
20240927,154000,2060006200,5510,5510,5510,5510,0
|
|
20240927,153900,2060006200,5510,5510,5510,5510,0
|
|
20240927,153800,2060006200,5510,5510,5510,5510,0
|
|
20240927,153700,2060006200,5510,5510,5510,5510,0
|
|
20240927,153600,2060006200,5510,5510,5510,5510,0
|
|
20240927,153500,2060006200,5510,5510,5510,5510,0
|
|
20240927,153400,2060006200,5510,5510,5510,5510,0
|
|
20240927,153300,2060006200,5510,5510,5510,5510,0
|
|
20240927,153200,2060006200,5510,5510,5510,5510,0
|
|
20240927,153100,2060006200,5510,5510,5510,5510,0
|
|
20240927,153000,2060006200,5510,5510,5510,5510,15478
|
|
20240927,152900,1974722420,5510,5510,5510,5510,0
|
|
20240927,152800,1974722420,5510,5510,5510,5510,0
|
|
20240927,152700,1974722420,5510,5510,5510,5510,0
|
|
20240927,152600,1974722420,5510,5510,5510,5510,0
|
|
20240927,152500,1974722420,5510,5510,5510,5510,0
|
|
20240927,152400,1974722420,5510,5510,5510,5510,0
|
|
20240927,152300,1974722420,5510,5510,5510,5510,0
|
|
20240927,152200,1974722420,5510,5510,5510,5510,0
|
|
20240927,152100,1974722420,5510,5510,5510,5510,0
|
|
20240927,152000,1974722420,5510,5510,5510,5510,0
|
|
20240927,151900,1974722420,5510,5500,5510,5490,1733
|
|
20240927,151800,1965188510,5510,5510,5510,5510,3
|
|
20240927,151700,1965171980,5500,5510,5510,5500,547
|
|
20240927,151600,1962162600,5510,5510,5510,5510,2442
|
|
20240927,151500,1948707180,5510,5500,5510,5500,428
|
|
20240927,151400,1946351620,5500,5500,5500,5500,634
|
|
20240927,151300,1942864620,5500,5500,5500,5500,2740
|
|
20240927,151200,1927794620,5500,5490,5500,5490,89
|
|
20240927,151100,1927306000,5500,5500,5500,5500,54
|
|
20240927,151000,1927009000,5500,5490,5500,5490,27
|
|
20240927,150900,1926860560,5500,5500,5500,5490,558
|
|
20240927,150800,1923796110,5490,5500,5500,5490,131
|
|
20240927,150700,1923076910,5490,5490,5500,5490,112
|
|
20240927,150600,1922462010,5490,5490,5490,5490,1379
|
|
20240927,150500,1914891300,5490,5480,5490,5480,2
|
|
20240927,150400,1914880330,5490,5490,5490,5490,408
|
|
20240927,150300,1912640410,5480,5490,5490,5480,63
|
|
20240927,150200,1912294840,5490,5490,5490,5490,53
|
|
20240927,150100,1912003870,5480,5490,5490,5480,151
|
|
20240927,150000,1911175390,5490,5490,5490,5490,101
|
|
20240927,145900,1910620900,5490,5490,5490,5490,17
|
|
20240927,145800,1910527570,5490,5470,5490,5470,58
|
|
20240927,145700,1910210070,5470,5480,5480,5470,1152
|
|
20240927,145600,1903897210,5480,5480,5480,5480,1000
|
|
20240927,145500,1898417210,5470,5470,5480,5470,520
|
|
20240927,145400,1895569270,5480,5470,5480,5470,1695
|
|
20240927,145300,1886297610,5480,5470,5480,5470,4045
|
|
20240927,145200,1864170950,5470,5470,5470,5470,19
|
|
20240927,145100,1864067020,5480,5480,5480,5480,76
|
|
20240927,145000,1863650540,5480,5480,5480,5470,460
|
|
20240927,144900,1861133810,5470,5470,5480,5470,212
|
|
20240927,144800,1859972070,5480,5470,5480,5470,65
|
|
20240927,144700,1859615970,5480,5470,5480,5470,101
|
|
20240927,144600,1859063490,5480,5490,5490,5470,1410
|
|
20240927,144500,1851341210,5480,5480,5490,5480,2573
|
|
20240927,144400,1837241160,5480,5480,5480,5480,963
|
|
20240927,144300,1831963920,5490,5490,5490,5490,1
|
|
20240927,144200,1831958430,5480,5480,5480,5480,403
|
|
20240927,144100,1829749990,5490,5480,5490,5480,21
|
|
20240927,144000,1829634900,5480,5490,5490,5480,97
|
|
20240927,143900,1829103330,5480,5480,5490,5480,551
|
|
20240927,143800,1826083840,5480,5480,5480,5480,2821
|
|
20240927,143700,1810624760,5490,5490,5490,5490,10
|
|
20240927,143600,1810569860,5490,5490,5490,5490,0
|
|
20240927,143500,1810569860,5490,5490,5490,5490,0
|
|
20240927,143400,1810569860,5490,5490,5490,5490,469
|
|
20240927,143300,1807995050,5490,5490,5490,5490,1732
|
|
20240927,143200,1798486370,5500,5500,5500,5500,0
|
|
20240927,143100,1798486370,5500,5500,5500,5500,0
|
|
20240927,143000,1798486370,5500,5490,5500,5480,630
|
|
20240927,142900,1795033670,5490,5490,5490,5490,0
|
|
20240927,142800,1795033670,5490,5490,5490,5490,0
|
|
20240927,142700,1795033670,5490,5490,5490,5490,932
|
|
20240927,142600,1789916990,5490,5490,5500,5490,1567
|
|
20240927,142500,1781313640,5500,5500,5500,5500,0
|
|
20240927,142400,1781313640,5500,5500,5500,5500,1
|
|
20240927,142300,1781308140,5490,5490,5490,5490,2122
|
|
20240927,142200,1769658360,5490,5500,5500,5490,21
|
|
20240927,142100,1769543050,5490,5490,5490,5490,20
|
|
20240927,142000,1769433250,5500,5500,5500,5500,28
|
|
20240927,141900,1769279250,5490,5500,5500,5490,201
|
|
20240927,141800,1768174750,5500,5490,5500,5490,324
|
|
20240927,141700,1766394090,5500,5500,5500,5500,26
|
|
20240927,141600,1766251090,5500,5490,5500,5490,390
|
|
20240927,141500,1764107090,5500,5500,5500,5500,161
|
|
20240927,141400,1763221590,5500,5500,5500,5500,5
|
|
20240927,141300,1763194090,5500,5490,5500,5490,107
|
|
20240927,141200,1762606640,5490,5500,5500,5490,813
|
|
20240927,141100,1758142270,5500,5490,5500,5490,120
|
|
20240927,141000,1757482770,5500,5500,5500,5500,500
|
|
20240927,140900,1754732770,5500,5490,5500,5490,30
|
|
20240927,140800,1754567970,5500,5500,5500,5500,4
|
|
20240927,140700,1754545970,5490,5500,5500,5490,18
|
|
20240927,140600,1754447140,5490,5490,5490,5490,1037
|
|
20240927,140500,1748754010,5490,5490,5490,5490,100
|
|
20240927,140400,1748205010,5490,5490,5490,5490,4112
|
|
20240927,140300,1725630130,5490,5490,5490,5490,0
|
|
20240927,140200,1725630130,5490,5490,5490,5490,27
|
|
20240927,140100,1725481900,5490,5500,5500,5490,8147
|
|
20240927,140000,1680737190,5500,5500,5500,5500,34
|
|
20240927,135900,1680550190,5500,5500,5500,5500,190
|
|
20240927,135800,1679505190,5500,5500,5500,5500,32
|
|
20240927,135700,1679329190,5510,5500,5510,5500,223
|
|
20240927,135600,1678102660,5500,5500,5500,5500,33
|
|
20240927,135500,1677921160,5510,5510,5510,5510,2
|
|
20240927,135400,1677910140,5510,5510,5510,5510,12
|
|
20240927,135300,1677844020,5510,5510,5510,5510,1
|
|
20240927,135200,1677838510,5490,5500,5500,5490,3499
|
|
20240927,135100,1658594370,5500,5490,5500,5490,32
|
|
20240927,135000,1658418570,5490,5490,5490,5490,32
|
|
20240927,134900,1658242890,5510,5500,5510,5500,161
|
|
20240927,134800,1657356280,5500,5490,5500,5490,3507
|
|
20240927,134700,1638097850,5500,5500,5500,5500,996
|
|
20240927,134600,1632619850,5500,5500,5500,5500,50
|
|
20240927,134500,1632344850,5500,5500,5500,5500,0
|
|
20240927,134400,1632344850,5500,5500,5500,5500,555
|
|
20240927,134300,1629292350,5500,5500,5500,5490,27
|
|
20240927,134200,1629143870,5500,5500,5500,5500,1856
|
|
20240927,134100,1618935870,5500,5500,5500,5500,4060
|
|
20240927,134000,1596605870,5500,5510,5510,5500,534
|
|
20240927,133900,1593668780,5510,5510,5510,5510,27
|
|
20240927,133800,1593520010,5510,5510,5510,5510,99
|
|
20240927,133700,1592974520,5510,5520,5520,5510,2030
|
|
20240927,133600,1581769220,5520,5520,5520,5520,100
|
|
20240927,133500,1581217220,5520,5510,5520,5510,118
|
|
20240927,133400,1580566860,5510,5510,5510,5510,150
|
|
20240927,133300,1579740360,5520,5520,5520,5520,402
|
|
20240927,133200,1577521320,5520,5520,5520,5520,0
|
|
20240927,133100,1577521320,5520,5520,5520,5520,18
|
|
20240927,133000,1577421960,5520,5520,5520,5520,0
|
|
20240927,132900,1577421960,5520,5510,5520,5510,1066
|
|
20240927,132800,1571548120,5510,5520,5520,5510,11
|
|
20240927,132700,1571487420,5520,5510,5520,5510,3770
|
|
20240927,132600,1550679590,5510,5500,5510,5500,7042
|
|
20240927,132500,1511879450,5510,5500,5510,5500,104
|
|
20240927,132400,1511307440,5490,5500,5500,5490,1053
|
|
20240927,132300,1505516840,5500,5500,5500,5500,0
|
|
20240927,132200,1505516840,5500,5500,5500,5500,81
|
|
20240927,132100,1505071340,5500,5510,5510,5500,501
|
|
20240927,132000,1502315830,5510,5500,5510,5500,367
|
|
20240927,131900,1500293860,5500,5500,5500,5500,1220
|
|
20240927,131800,1493583860,5490,5490,5490,5490,49
|
|
20240927,131700,1493314850,5490,5500,5500,5490,1573
|
|
20240927,131600,1484663700,5500,5500,5500,5500,0
|
|
20240927,131500,1484663700,5500,5490,5500,5490,2
|
|
20240927,131400,1484652710,5490,5490,5490,5490,99
|
|
20240927,131300,1484109200,5490,5490,5500,5490,381
|
|
20240927,131200,1482017500,5500,5500,5500,5500,2
|
|
20240927,131100,1482006500,5500,5500,5500,5500,33
|
|
20240927,131000,1481825000,5500,5500,5500,5500,94
|
|
20240927,130900,1481308000,5510,5500,5510,5500,21
|
|
20240927,130800,1481192480,5500,5500,5500,5500,1787
|
|
20240927,130700,1471363980,5500,5500,5500,5500,33
|
|
20240927,130600,1471182480,5500,5500,5500,5500,2
|
|
20240927,130500,1471171480,5500,5500,5500,5500,285
|
|
20240927,130400,1469603980,5500,5500,5500,5500,94
|
|
20240927,130300,1469086980,5500,5500,5500,5500,180
|
|
20240927,130200,1468096980,5510,5500,5510,5500,1776
|
|
20240927,130100,1458328480,5500,5500,5500,5500,250
|
|
20240927,130000,1456953480,5490,5490,5490,5490,400
|
|
20240927,125900,1454757480,5490,5490,5500,5490,754
|
|
20240927,125800,1450617980,5500,5490,5500,5490,2
|
|
20240927,125700,1450606990,5490,5490,5490,5490,300
|
|
20240927,125600,1448959990,5490,5500,5500,5490,1852
|
|
20240927,125500,1438792290,5500,5500,5500,5500,50
|
|
20240927,125400,1438517290,5500,5500,5500,5500,1
|
|
20240927,125300,1438511790,5490,5490,5490,5490,0
|
|
20240927,125200,1438511790,5490,5490,5490,5490,165
|
|
20240927,125100,1437605940,5500,5500,5500,5500,0
|
|
20240927,125000,1437605940,5500,5500,5500,5500,2
|
|
20240927,124900,1437594940,5500,5500,5500,5490,230
|
|
20240927,124800,1436330180,5500,5510,5510,5500,1740
|
|
20240927,124700,1426760130,5510,5500,5510,5500,111
|
|
20240927,124600,1426149620,5500,5500,5500,5500,3355
|
|
20240927,124500,1407697120,5490,5490,5490,5490,263
|
|
20240927,124400,1406253250,5500,5500,5500,5500,10
|
|
20240927,124300,1406198250,5490,5490,5490,5490,1
|
|
20240927,124200,1406192760,5490,5500,5500,5490,160
|
|
20240927,124100,1405313360,5500,5500,5500,5500,1094
|
|
20240927,124000,1399296360,5500,5500,5500,5500,0
|
|
20240927,123900,1399296360,5500,5500,5500,5500,5
|
|
20240927,123800,1399268860,5500,5500,5500,5500,4
|
|
20240927,123700,1399246860,5490,5490,5490,5490,200
|
|
20240927,123600,1398148860,5490,5490,5490,5490,411
|
|
20240927,123500,1395892470,5490,5490,5490,5490,176
|
|
20240927,123400,1394926230,5500,5500,5500,5500,500
|
|
20240927,123300,1392176230,5500,5500,5500,5500,0
|
|
20240927,123200,1392176230,5500,5500,5500,5500,16
|
|
20240927,123100,1392088230,5500,5500,5500,5500,0
|
|
20240927,123000,1392088230,5500,5500,5500,5500,23
|
|
20240927,122900,1391961730,5500,5490,5500,5490,262
|
|
20240927,122800,1390521530,5500,5490,5500,5490,1091
|
|
20240927,122700,1384522850,5480,5480,5480,5480,0
|
|
20240927,122600,1384522850,5480,5480,5480,5480,20
|
|
20240927,122500,1384413250,5480,5490,5490,5480,151
|
|
20240927,122400,1383585470,5490,5490,5490,5490,600
|
|
20240927,122300,1380291470,5490,5490,5490,5490,513
|
|
20240927,122200,1377475100,5490,5490,5490,5490,30
|
|
20240927,122100,1377310400,5490,5490,5490,5490,135
|
|
20240927,122000,1376569250,5480,5480,5480,5480,20
|
|
20240927,121900,1376459650,5480,5480,5480,5480,70
|
|
20240927,121800,1376076050,5480,5480,5480,5480,0
|
|
20240927,121700,1376076050,5480,5480,5480,5480,0
|
|
20240927,121600,1376076050,5480,5480,5480,5480,0
|
|
20240927,121500,1376076050,5480,5480,5480,5480,31
|
|
20240927,121400,1375906170,5490,5490,5490,5490,0
|
|
20240927,121300,1375906170,5490,5490,5490,5490,10
|
|
20240927,121200,1375851270,5490,5490,5490,5490,2
|
|
20240927,121100,1375840290,5480,5480,5480,5480,0
|
|
20240927,121000,1375840290,5480,5480,5480,5480,2192
|
|
20240927,120900,1363828130,5480,5480,5480,5480,0
|
|
20240927,120800,1363828130,5480,5480,5480,5480,334
|
|
20240927,120700,1361997810,5480,5480,5480,5480,0
|
|
20240927,120600,1361997810,5480,5480,5480,5470,549
|
|
20240927,120500,1358994750,5480,5480,5480,5480,2399
|
|
20240927,120400,1345848230,5490,5490,5490,5490,2
|
|
20240927,120300,1345837250,5480,5480,5490,5480,304
|
|
20240927,120200,1344171230,5480,5480,5480,5480,0
|
|
20240927,120100,1344171230,5480,5480,5480,5480,0
|
|
20240927,120000,1344171230,5480,5490,5490,5480,85
|
|
20240927,115900,1343705280,5480,5480,5480,5480,0
|
|
20240927,115800,1343705280,5480,5490,5490,5480,158
|
|
20240927,115700,1342839340,5490,5490,5490,5490,6187
|
|
20240927,115600,1308872710,5490,5490,5500,5490,380
|
|
20240927,115500,1306786500,5490,5490,5490,5490,101
|
|
20240927,115400,1306232010,5500,5490,5500,5490,62
|
|
20240927,115300,1305891620,5490,5490,5490,5490,335
|
|
20240927,115200,1304052470,5490,5490,5490,5490,397
|
|
20240927,115100,1301872940,5500,5500,5500,5500,341
|
|
20240927,115000,1299997440,5500,5500,5500,5500,0
|
|
20240927,114900,1299997440,5500,5490,5500,5490,320
|
|
20240927,114800,1298239640,5490,5490,5490,5490,1
|
|
20240927,114700,1298234150,5500,5500,5500,5500,101
|
|
20240927,114600,1297678650,5500,5500,5500,5500,1
|
|
20240927,114500,1297673150,5490,5500,5500,5490,202
|
|
20240927,114400,1296562160,5500,5500,5500,5500,10
|
|
20240927,114300,1296507160,5500,5500,5500,5500,0
|
|
20240927,114200,1296507160,5500,5500,5500,5500,7
|
|
20240927,114100,1296468660,5500,5500,5500,5500,50
|
|
20240927,114000,1296193660,5500,5490,5500,5490,503
|
|
20240927,113900,1293432180,5500,5490,5500,5490,338
|
|
20240927,113800,1291576460,5490,5490,5490,5490,101
|
|
20240927,113700,1291021970,5490,5490,5490,5490,267
|
|
20240927,113600,1289556140,5500,5500,5500,5500,100
|
|
20240927,113500,1289006140,5510,5500,5510,5490,1280
|
|
20240927,113400,1281964360,5500,5500,5500,5490,6148
|
|
20240927,113300,1248202700,5500,5510,5510,5500,56
|
|
20240927,113200,1247894350,5510,5510,5510,5510,0
|
|
20240927,113100,1247894350,5510,5490,5510,5490,292
|
|
20240927,113000,1246285450,5510,5500,5510,5500,71
|
|
20240927,112900,1245894940,5490,5500,5500,5490,1801
|
|
20240927,112800,1235993040,5510,5500,5510,5500,893
|
|
20240927,112700,1231080440,5490,5510,5510,5490,151
|
|
20240927,112600,1230248450,5490,5510,5510,5490,5668
|
|
20240927,112500,1199118260,5500,5520,5520,5500,955
|
|
20240927,112400,1193857920,5520,5520,5520,5520,8
|
|
20240927,112300,1193813760,5520,5520,5520,5520,3
|
|
20240927,112200,1193797200,5520,5530,5530,5520,794
|
|
20240927,112100,1189408380,5530,5530,5540,5530,5365
|
|
20240927,112000,1159704830,5540,5540,5540,5530,6103
|
|
20240927,111900,1125896210,5540,5530,5540,5530,5259
|
|
20240927,111800,1096793580,5530,5510,5530,5510,15702
|
|
20240927,111700,1010081780,5510,5510,5520,5500,916
|
|
20240927,111600,1005034620,5510,5480,5520,5480,7085
|
|
20240927,111500,966001530,5500,5490,5500,5480,810
|
|
20240927,111400,961554680,5490,5510,5510,5490,518
|
|
20240927,111300,958705700,5510,5470,5510,5470,11759
|
|
20240927,111200,894129490,5470,5470,5470,5470,0
|
|
20240927,111100,894129490,5470,5470,5470,5470,0
|
|
20240927,111000,894129490,5470,5470,5470,5470,25
|
|
20240927,110900,893992740,5470,5470,5470,5470,20
|
|
20240927,110800,893883340,5470,5470,5470,5470,1
|
|
20240927,110700,893877870,5460,5460,5460,5460,19
|
|
20240927,110600,893774130,5460,5460,5460,5460,150
|
|
20240927,110500,892955130,5460,5460,5460,5460,600
|
|
20240927,110400,889679130,5440,5450,5450,5440,650
|
|
20240927,110300,886138130,5440,5450,5450,5440,250
|
|
20240927,110200,884777130,5460,5450,5460,5450,400
|
|
20240927,110100,882595180,5450,5450,5450,5450,95
|
|
20240927,110000,882077430,5450,5450,5450,5450,1112
|
|
20240927,105900,876017030,5450,5460,5460,5450,205
|
|
20240927,105800,874897930,5460,5460,5460,5460,4
|
|
20240927,105700,874876090,5450,5450,5450,5450,82
|
|
20240927,105600,874429190,5450,5450,5450,5450,11
|
|
20240927,105500,874369240,5460,5440,5460,5440,62
|
|
20240927,105400,874031920,5440,5440,5440,5440,531
|
|
20240927,105300,871143280,5440,5430,5440,5430,243
|
|
20240927,105200,869823760,5440,5440,5440,5440,2608
|
|
20240927,105100,855636240,5440,5430,5440,5430,1180
|
|
20240927,105000,849228740,5430,5430,5440,5430,3223
|
|
20240927,104900,831727450,5440,5440,5440,5430,4021
|
|
20240927,104800,809878170,5450,5460,5460,5450,20491
|
|
20240927,104700,698201850,5460,5460,5460,5460,42
|
|
20240927,104600,697972530,5460,5460,5460,5460,5
|
|
20240927,104500,697945230,5460,5460,5460,5460,4
|
|
20240927,104400,697923390,5460,5460,5460,5460,136
|
|
20240927,104300,697180830,5460,5460,5460,5450,542
|
|
20240927,104200,694221530,5460,5460,5460,5460,93
|
|
20240927,104100,693713750,5450,5450,5450,5450,101
|
|
20240927,104000,693163300,5460,5460,5460,5460,500
|
|
20240927,103900,690433300,5450,5450,5450,5450,445
|
|
20240927,103800,688008050,5450,5450,5450,5450,102
|
|
20240927,103700,687452150,5450,5450,5450,5450,137
|
|
20240927,103600,686705500,5460,5460,5460,5460,125
|
|
20240927,103500,686023000,5470,5470,5470,5470,1
|
|
20240927,103400,686017530,5470,5470,5470,5470,1
|
|
20240927,103300,686012060,5450,5460,5470,5450,120
|
|
20240927,103200,685357540,5460,5460,5460,5450,122
|
|
20240927,103100,684691430,5460,5460,5460,5460,90
|
|
20240927,103000,684200030,5460,5460,5460,5460,202
|
|
20240927,102900,683097110,5450,5450,5450,5450,0
|
|
20240927,102800,683097110,5450,5450,5450,5450,952
|
|
20240927,102700,677908710,5460,5470,5470,5460,3327
|
|
20240927,102600,659733310,5490,5470,5490,5470,283
|
|
20240927,102500,658185260,5480,5470,5480,5470,339
|
|
20240927,102400,656330540,5470,5470,5470,5470,105
|
|
20240927,102300,655756190,5470,5480,5480,5470,1096
|
|
20240927,102200,649751070,5470,5470,5470,5470,193
|
|
20240927,102100,648695360,5490,5490,5490,5490,192
|
|
20240927,102000,647641280,5490,5490,5490,5490,0
|
|
20240927,101900,647641280,5490,5490,5490,5490,5
|
|
20240927,101800,647613830,5490,5490,5490,5490,5
|
|
20240927,101700,647586380,5490,5460,5490,5460,377
|
|
20240927,101600,645527930,5460,5470,5470,5460,6309
|
|
20240927,101500,611068670,5470,5470,5470,5470,200
|
|
20240927,101400,609974670,5470,5470,5470,5470,505
|
|
20240927,101300,607212320,5470,5470,5470,5470,203
|
|
20240927,101200,606101910,5470,5470,5470,5460,865
|
|
20240927,101100,601370530,5470,5470,5470,5470,151
|
|
20240927,101000,600544560,5470,5470,5470,5470,0
|
|
20240927,100900,600544560,5470,5480,5480,5470,670
|
|
20240927,100800,596879600,5480,5480,5480,5480,70
|
|
20240927,100700,596496000,5470,5470,5470,5470,25
|
|
20240927,100600,596359250,5480,5480,5480,5470,360
|
|
20240927,100500,594386480,5490,5480,5490,5470,290
|
|
20240927,100400,592796540,5480,5480,5480,5480,109
|
|
20240927,100300,592199220,5480,5480,5480,5480,5
|
|
20240927,100200,592171820,5480,5490,5490,5460,631
|
|
20240927,100100,588722230,5490,5470,5490,5470,1221
|
|
20240927,100000,582043340,5470,5470,5470,5470,1445
|
|
20240927,095900,574139190,5490,5490,5490,5490,246
|
|
20240927,095800,572788650,5490,5470,5490,5470,146
|
|
20240927,095700,571989960,5460,5490,5490,5460,5001
|
|
20240927,095600,544640160,5490,5480,5490,5480,159
|
|
20240927,095500,543768750,5480,5490,5490,5480,1204
|
|
20240927,095400,537165790,5490,5500,5500,5490,211
|
|
20240927,095300,536005300,5510,5500,5510,5490,202
|
|
20240927,095200,534893880,5510,5500,5510,5500,1501
|
|
20240927,095100,526638370,5500,5490,5500,5480,1214
|
|
20240927,095000,519983500,5490,5490,5490,5490,1969
|
|
20240927,094900,509173690,5490,5490,5500,5490,1217
|
|
20240927,094800,502492330,5500,5510,5510,5500,549
|
|
20240927,094700,499469940,5510,5510,5510,5510,345
|
|
20240927,094600,497568990,5500,5490,5500,5490,3936
|
|
20240927,094500,475922290,5490,5480,5490,5480,725
|
|
20240927,094400,471949090,5500,5500,5500,5500,386
|
|
20240927,094300,469826090,5500,5490,5500,5490,6446
|
|
20240927,094200,434384420,5490,5500,5500,5490,3
|
|
20240927,094100,434367930,5490,5490,5500,5480,1511
|
|
20240927,094000,426073810,5480,5490,5490,5480,1253
|
|
20240927,093900,419194850,5490,5480,5490,5480,374
|
|
20240927,093800,417142090,5480,5490,5490,5480,1275
|
|
20240927,093700,410145040,5490,5490,5490,5490,50
|
|
20240927,093600,409870540,5480,5490,5490,5480,2652
|
|
20240927,093500,395334110,5490,5480,5490,5480,531
|
|
20240927,093400,392419840,5490,5480,5490,5480,749
|
|
20240927,093300,388314280,5480,5470,5480,5470,416
|
|
20240927,093200,386037140,5470,5480,5480,5460,1397
|
|
20240927,093100,378405880,5470,5460,5480,5460,4784
|
|
20240927,093000,352284570,5470,5470,5470,5470,452
|
|
20240927,092900,349812130,5470,5470,5470,5460,1211
|
|
20240927,092800,343188060,5480,5470,5480,5470,502
|
|
20240927,092700,340441110,5470,5470,5480,5470,1800
|
|
20240927,092600,330594880,5480,5490,5490,5470,488
|
|
20240927,092500,327921620,5490,5470,5490,5470,58
|
|
20240927,092400,327604020,5480,5480,5480,5480,301
|
|
20240927,092300,325954540,5480,5480,5490,5480,311
|
|
20240927,092200,324250160,5480,5480,5480,5470,13816
|
|
20240927,092100,248634590,5470,5480,5480,5470,2232
|
|
20240927,092000,236403440,5480,5480,5480,5480,26
|
|
20240927,091900,236260960,5480,5500,5500,5480,1054
|
|
20240927,091800,230472060,5500,5500,5500,5500,933
|
|
20240927,091700,225340560,5500,5500,5510,5500,443
|
|
20240927,091600,222902260,5510,5500,5510,5500,6601
|
|
20240927,091500,186595740,5500,5490,5500,5490,54
|
|
20240927,091400,186299080,5490,5490,5490,5470,766
|
|
20240927,091300,182100630,5480,5480,5480,5480,891
|
|
20240927,091200,177217950,5480,5480,5480,5480,9
|
|
20240927,091100,177168630,5480,5470,5480,5470,446
|
|
20240927,091000,174728450,5470,5470,5470,5470,1284
|
|
20240927,090900,167704970,5470,5480,5480,5470,1572
|
|
20240927,090800,159090420,5480,5500,5500,5480,2194
|
|
20240927,090700,147059360,5500,5500,5500,5480,191
|
|
20240927,090600,146009440,5480,5490,5500,5480,77
|
|
20240927,090500,145587120,5480,5480,5490,5470,2100
|
|
20240927,090400,134080140,5490,5470,5490,5470,230
|
|
20240927,090300,132821440,5490,5480,5490,5470,1733
|
|
20240927,090200,123325040,5490,5500,5500,5480,1081
|
|
20240927,090100,117389930,5490,5510,5510,5490,1010
|
|
20240927,090000,111837910,5490,5490,5520,5490,19309
|