625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,192200,1716737885,3250,3250,3250,3250,9122
|
|
20240902,192100,1716737885,3250,3250,3250,3250,0
|
|
20240902,192000,1716737885,3250,3250,3250,3250,0
|
|
20240902,191900,1716737885,3250,3250,3250,3250,0
|
|
20240902,191800,1716737885,3250,3250,3250,3250,0
|
|
20240902,191700,1716737885,3250,3250,3250,3250,0
|
|
20240902,191600,1716737885,3250,3250,3250,3250,0
|
|
20240902,191500,1716737885,3250,3250,3250,3250,0
|
|
20240902,191400,1716737885,3250,3250,3250,3250,0
|
|
20240902,191300,1716737885,3250,3250,3250,3250,0
|
|
20240902,191200,1716737885,3250,3250,3250,3250,0
|
|
20240902,191100,1716737885,3250,3250,3250,3250,0
|
|
20240902,191000,1716737885,3250,3250,3250,3250,0
|
|
20240902,190900,1716737885,3250,3250,3250,3250,0
|
|
20240902,190800,1716737885,3250,3250,3250,3250,0
|
|
20240902,190700,1716737885,3250,3250,3250,3250,0
|
|
20240902,190600,1716737885,3250,3250,3250,3250,0
|
|
20240902,190500,1716737885,3250,3250,3250,3250,0
|
|
20240902,190400,1716737885,3250,3250,3250,3250,0
|
|
20240902,190300,1716737885,3250,3250,3250,3250,0
|
|
20240902,190200,1716737885,3250,3250,3250,3250,0
|
|
20240902,190100,1716737885,3250,3250,3250,3250,0
|
|
20240902,190000,1716737885,3250,3250,3250,3250,0
|
|
20240902,185900,1716737885,3250,3250,3250,3250,0
|
|
20240902,185800,1716737885,3250,3250,3250,3250,0
|
|
20240902,185700,1716737885,3250,3250,3250,3250,0
|
|
20240902,185600,1716737885,3250,3250,3250,3250,0
|
|
20240902,185500,1716737885,3250,3250,3250,3250,0
|
|
20240902,185400,1716737885,3250,3250,3250,3250,0
|
|
20240902,185300,1716737885,3250,3250,3250,3250,0
|
|
20240902,185200,1716737885,3250,3250,3250,3250,9122
|
|
20240902,185100,1716737885,3250,3250,3250,3250,0
|
|
20240902,185000,1716737885,3250,3250,3250,3250,0
|
|
20240902,184900,1716737885,3250,3250,3250,3250,0
|
|
20240902,184800,1716737885,3250,3250,3250,3250,0
|
|
20240902,184700,1716737885,3250,3250,3250,3250,0
|
|
20240902,184600,1716737885,3250,3250,3250,3250,0
|
|
20240902,184500,1716737885,3250,3250,3250,3250,0
|
|
20240902,184400,1716737885,3250,3250,3250,3250,0
|
|
20240902,184300,1716737885,3250,3250,3250,3250,0
|
|
20240902,184200,1716737885,3250,3250,3250,3250,0
|
|
20240902,184100,1716737885,3250,3250,3250,3250,0
|
|
20240902,184000,1716737885,3250,3250,3250,3250,0
|
|
20240902,183900,1716737885,3250,3250,3250,3250,0
|
|
20240902,183800,1716737885,3250,3250,3250,3250,0
|
|
20240902,183700,1716737885,3250,3250,3250,3250,0
|
|
20240902,183600,1716737885,3250,3250,3250,3250,0
|
|
20240902,183500,1716737885,3250,3250,3250,3250,0
|
|
20240902,183400,1716737885,3250,3250,3250,3250,0
|
|
20240902,183300,1716737885,3250,3250,3250,3250,0
|
|
20240902,183200,1716737885,3250,3250,3250,3250,0
|
|
20240902,183100,1716737885,3250,3250,3250,3250,0
|
|
20240902,183000,1716737885,3250,3250,3250,3250,0
|
|
20240902,182900,1716737885,3250,3250,3250,3250,0
|
|
20240902,182800,1716737885,3250,3250,3250,3250,0
|
|
20240902,182700,1716737885,3250,3250,3250,3250,0
|
|
20240902,182600,1716737885,3250,3250,3250,3250,0
|
|
20240902,182500,1716737885,3250,3250,3250,3250,0
|
|
20240902,182400,1716737885,3250,3250,3250,3250,0
|
|
20240902,182300,1716737885,3250,3250,3250,3250,0
|
|
20240902,182200,1716737885,3250,3250,3250,3250,9122
|
|
20240902,182100,1716737885,3250,3250,3250,3250,0
|
|
20240902,182000,1716737885,3250,3250,3250,3250,0
|
|
20240902,181900,1716737885,3250,3250,3250,3250,0
|
|
20240902,181800,1716737885,3250,3250,3250,3250,0
|
|
20240902,181700,1716737885,3250,3250,3250,3250,0
|
|
20240902,181600,1716737885,3250,3250,3250,3250,0
|
|
20240902,181500,1716737885,3250,3250,3250,3250,0
|
|
20240902,181400,1716737885,3250,3250,3250,3250,0
|
|
20240902,181300,1716737885,3250,3250,3250,3250,0
|
|
20240902,181200,1716737885,3250,3250,3250,3250,0
|
|
20240902,181100,1716737885,3250,3250,3250,3250,0
|
|
20240902,181000,1716737885,3250,3250,3250,3250,0
|
|
20240902,180900,1716737885,3250,3250,3250,3250,0
|
|
20240902,180800,1716737885,3250,3250,3250,3250,0
|
|
20240902,180700,1716737885,3250,3250,3250,3250,0
|
|
20240902,180600,1716737885,3250,3250,3250,3250,0
|
|
20240902,180500,1716737885,3250,3250,3250,3250,0
|
|
20240902,180400,1716737885,3250,3250,3250,3250,0
|
|
20240902,180300,1716737885,3250,3250,3250,3250,0
|
|
20240902,180200,1716737885,3250,3250,3250,3250,0
|
|
20240902,180100,1716737885,3250,3250,3250,3250,0
|
|
20240902,180000,1716737885,3250,3250,3250,3250,0
|
|
20240902,175900,1716737885,3250,3250,3250,3250,0
|
|
20240902,175800,1716737885,3250,3250,3250,3250,0
|
|
20240902,175700,1716737885,3250,3250,3250,3250,0
|
|
20240902,175600,1716737885,3250,3250,3250,3250,0
|
|
20240902,175500,1716737885,3250,3250,3250,3250,0
|
|
20240902,175400,1716737885,3250,3250,3250,3250,0
|
|
20240902,175300,1716737885,3250,3250,3250,3250,0
|
|
20240902,175200,1716737885,3250,3250,3250,3250,9122
|
|
20240902,175100,1716737885,3250,3250,3250,3250,0
|
|
20240902,175000,1716737885,3250,3250,3250,3250,0
|
|
20240902,174900,1716737885,3250,3250,3250,3250,0
|
|
20240902,174800,1716737885,3250,3250,3250,3250,0
|
|
20240902,174700,1716737885,3250,3250,3250,3250,0
|
|
20240902,174600,1716737885,3250,3250,3250,3250,0
|
|
20240902,174500,1716737885,3250,3250,3250,3250,0
|
|
20240902,174400,1716737885,3250,3250,3250,3250,0
|
|
20240902,174300,1716737885,3250,3250,3250,3250,0
|
|
20240902,174200,1716737885,3250,3250,3250,3250,0
|
|
20240902,174100,1716737885,3250,3250,3250,3250,0
|
|
20240902,174000,1716737885,3250,3250,3250,3250,0
|
|
20240902,173900,1716737885,3250,3250,3250,3250,0
|
|
20240902,173800,1716737885,3250,3250,3250,3250,0
|
|
20240902,173700,1716737885,3250,3250,3250,3250,0
|
|
20240902,173600,1716737885,3250,3250,3250,3250,0
|
|
20240902,173500,1716737885,3250,3250,3250,3250,0
|
|
20240902,173400,1716737885,3250,3250,3250,3250,0
|
|
20240902,173300,1716737885,3250,3250,3250,3250,0
|
|
20240902,173200,1716737885,3250,3250,3250,3250,0
|
|
20240902,173100,1716737885,3250,3250,3250,3250,0
|
|
20240902,173000,1716737885,3250,3250,3250,3250,0
|
|
20240902,172900,1716737885,3250,3250,3250,3250,0
|
|
20240902,172800,1716737885,3250,3250,3250,3250,0
|
|
20240902,172700,1716737885,3250,3250,3250,3250,0
|
|
20240902,172600,1716737885,3250,3250,3250,3250,0
|
|
20240902,172500,1716737885,3250,3250,3250,3250,0
|
|
20240902,172400,1716737885,3250,3250,3250,3250,0
|
|
20240902,172300,1716737885,3250,3250,3250,3250,0
|
|
20240902,172200,1716737885,3250,3250,3250,3250,9122
|
|
20240902,172100,1716737885,3250,3250,3250,3250,0
|
|
20240902,172000,1716737885,3250,3250,3250,3250,0
|
|
20240902,171900,1716737885,3250,3250,3250,3250,0
|
|
20240902,171800,1716737885,3250,3250,3250,3250,0
|
|
20240902,171700,1716737885,3250,3250,3250,3250,0
|
|
20240902,171600,1716737885,3250,3250,3250,3250,0
|
|
20240902,171500,1716737885,3250,3250,3250,3250,0
|
|
20240902,171400,1716737885,3250,3250,3250,3250,0
|
|
20240902,171300,1716737885,3250,3250,3250,3250,0
|
|
20240902,171200,1716737885,3250,3250,3250,3250,0
|
|
20240902,171100,1716737885,3250,3250,3250,3250,0
|
|
20240902,171000,1716737885,3250,3250,3250,3250,0
|
|
20240902,170900,1716737885,3250,3250,3250,3250,0
|
|
20240902,170800,1716737885,3250,3250,3250,3250,0
|
|
20240902,170700,1716737885,3250,3250,3250,3250,0
|
|
20240902,170600,1716737885,3250,3250,3250,3250,0
|
|
20240902,170500,1716737885,3250,3250,3250,3250,0
|
|
20240902,170400,1716737885,3250,3250,3250,3250,0
|
|
20240902,170300,1716737885,3250,3250,3250,3250,0
|
|
20240902,170200,1716737885,3250,3250,3250,3250,0
|
|
20240902,170100,1716737885,3250,3250,3250,3250,0
|
|
20240902,170000,1716737885,3250,3250,3250,3250,0
|
|
20240902,165900,1716737885,3250,3250,3250,3250,0
|
|
20240902,165800,1716737885,3250,3250,3250,3250,0
|
|
20240902,165700,1716737885,3250,3250,3250,3250,0
|
|
20240902,165600,1716737885,3250,3250,3250,3250,0
|
|
20240902,165500,1716737885,3250,3250,3250,3250,0
|
|
20240902,165400,1716737885,3250,3250,3250,3250,0
|
|
20240902,165300,1716737885,3250,3250,3250,3250,0
|
|
20240902,165200,1716737885,3250,3250,3250,3250,9122
|
|
20240902,165100,1716737885,3250,3250,3250,3250,0
|
|
20240902,165000,1716737885,3250,3250,3250,3250,0
|
|
20240902,164900,1716737885,3250,3250,3250,3250,0
|
|
20240902,164800,1716737885,3250,3250,3250,3250,0
|
|
20240902,164700,1716737885,3250,3250,3250,3250,0
|
|
20240902,164600,1716737885,3250,3250,3250,3250,0
|
|
20240902,164500,1716737885,3250,3250,3250,3250,0
|
|
20240902,164400,1716737885,3250,3250,3250,3250,0
|
|
20240902,164300,1716737885,3250,3250,3250,3250,0
|
|
20240902,164200,1716737885,3250,3250,3250,3250,0
|
|
20240902,164100,1716737885,3250,3250,3250,3250,0
|
|
20240902,164000,1716737885,3250,3250,3250,3250,0
|
|
20240902,163900,1716737885,3250,3250,3250,3250,0
|
|
20240902,163800,1716737885,3250,3250,3250,3250,0
|
|
20240902,163700,1716737885,3250,3250,3250,3250,0
|
|
20240902,163600,1716737885,3250,3250,3250,3250,0
|
|
20240902,163500,1716737885,3250,3250,3250,3250,0
|
|
20240902,163400,1716737885,3250,3250,3250,3250,0
|
|
20240902,163300,1716737885,3250,3250,3250,3250,0
|
|
20240902,163200,1716737885,3250,3250,3250,3250,0
|
|
20240902,163100,1716737885,3250,3250,3250,3250,0
|
|
20240902,163000,1716737885,3250,3250,3250,3250,0
|
|
20240902,162900,1716737885,3250,3250,3250,3250,0
|
|
20240902,162800,1716737885,3250,3250,3250,3250,0
|
|
20240902,162700,1716737885,3250,3250,3250,3250,0
|
|
20240902,162600,1716737885,3250,3250,3250,3250,0
|
|
20240902,162500,1716737885,3250,3250,3250,3250,0
|
|
20240902,162400,1716737885,3250,3250,3250,3250,0
|
|
20240902,162300,1716737885,3250,3250,3250,3250,0
|
|
20240902,162200,1716737885,3250,3250,3250,3250,9122
|
|
20240902,162100,1716737885,3250,3250,3250,3250,0
|
|
20240902,162000,1716737885,3250,3250,3250,3250,0
|
|
20240902,161900,1716737885,3250,3250,3250,3250,0
|
|
20240902,161800,1716737885,3250,3250,3250,3250,0
|
|
20240902,161700,1716737885,3250,3250,3250,3250,0
|
|
20240902,161600,1716737885,3250,3250,3250,3250,0
|
|
20240902,161500,1716737885,3250,3250,3250,3250,0
|
|
20240902,161400,1716737885,3250,3250,3250,3250,0
|
|
20240902,161300,1716737885,3250,3250,3250,3250,0
|
|
20240902,161200,1716737885,3250,3250,3250,3250,0
|
|
20240902,161100,1716737885,3250,3250,3250,3250,0
|
|
20240902,161000,1716737885,3250,3250,3250,3250,0
|
|
20240902,160900,1716737885,3250,3250,3250,3250,0
|
|
20240902,160800,1716737885,3250,3250,3250,3250,0
|
|
20240902,160700,1716737885,3250,3250,3250,3250,0
|
|
20240902,160600,1716737885,3250,3250,3250,3250,0
|
|
20240902,160500,1716737885,3250,3250,3250,3250,0
|
|
20240902,160400,1716737885,3250,3250,3250,3250,0
|
|
20240902,160300,1716737885,3250,3250,3250,3250,0
|
|
20240902,160200,1716737885,3250,3250,3250,3250,0
|
|
20240902,160100,1716737885,3250,3250,3250,3250,0
|
|
20240902,160000,1716737885,3250,3250,3250,3250,0
|
|
20240902,155900,1716737885,3250,3250,3250,3250,0
|
|
20240902,155800,1716737885,3250,3250,3250,3250,0
|
|
20240902,155700,1716737885,3250,3250,3250,3250,0
|
|
20240902,155600,1716737885,3250,3250,3250,3250,0
|
|
20240902,155500,1716737885,3250,3250,3250,3250,0
|
|
20240902,155400,1716737885,3250,3250,3250,3250,0
|
|
20240902,155300,1716737885,3250,3250,3250,3250,0
|
|
20240902,155200,1716737885,3250,3250,3250,3250,9122
|
|
20240902,155100,1716737885,3250,3250,3250,3250,0
|
|
20240902,155000,1716737885,3250,3250,3250,3250,0
|
|
20240902,154900,1716737885,3250,3250,3250,3250,0
|
|
20240902,154800,1716737885,3250,3250,3250,3250,0
|
|
20240902,154700,1716737885,3250,3250,3250,3250,0
|
|
20240902,154600,1716737885,3250,3250,3250,3250,0
|
|
20240902,154500,1716737885,3250,3250,3250,3250,0
|
|
20240902,154400,1716737885,3250,3250,3250,3250,0
|
|
20240902,154300,1716737885,3250,3250,3250,3250,0
|
|
20240902,154200,1716737885,3250,3250,3250,3250,0
|
|
20240902,154100,1716737885,3250,3250,3250,3250,0
|
|
20240902,154000,1716737885,3250,3250,3250,3250,0
|
|
20240902,153900,1716737885,3250,3250,3250,3250,0
|
|
20240902,153800,1716737885,3250,3250,3250,3250,0
|
|
20240902,153700,1716737885,3250,3250,3250,3250,0
|
|
20240902,153600,1716737885,3250,3250,3250,3250,0
|
|
20240902,153500,1716737885,3250,3250,3250,3250,0
|
|
20240902,153400,1716737885,3250,3250,3250,3250,0
|
|
20240902,153300,1716737885,3250,3250,3250,3250,0
|
|
20240902,153200,1716737885,3250,3250,3250,3250,0
|
|
20240902,153100,1716737885,3250,3250,3250,3250,0
|
|
20240902,153000,1716737885,3250,3250,3250,3250,9122
|
|
20240902,152900,1687091385,3195,3195,3195,3195,0
|
|
20240902,152800,1687091385,3195,3195,3195,3195,0
|
|
20240902,152700,1687091385,3195,3195,3195,3195,0
|
|
20240902,152600,1687091385,3195,3195,3195,3195,0
|
|
20240902,152500,1687091385,3195,3195,3195,3195,0
|
|
20240902,152400,1687091385,3195,3195,3195,3195,0
|
|
20240902,152300,1687091385,3195,3195,3195,3195,0
|
|
20240902,152200,1687091385,3195,3195,3195,3195,0
|
|
20240902,152100,1687091385,3195,3195,3195,3195,0
|
|
20240902,152000,1687091385,3195,3195,3195,3195,0
|
|
20240902,151900,1687091385,3195,3185,3195,3185,1291
|
|
20240902,151800,1682973455,3185,3185,3200,3180,706
|
|
20240902,151700,1680725290,3185,3185,3195,3185,2756
|
|
20240902,151600,1671937265,3185,3195,3195,3185,4211
|
|
20240902,151500,1658499610,3195,3195,3200,3195,432
|
|
20240902,151400,1657117810,3200,3200,3200,3200,39
|
|
20240902,151300,1656993010,3205,3205,3210,3205,4505
|
|
20240902,151200,1642554310,3205,3195,3210,3195,2094
|
|
20240902,151100,1635839890,3200,3210,3210,3200,1732
|
|
20240902,151000,1630293675,3210,3205,3210,3205,962
|
|
20240902,150900,1627210160,3210,3210,3210,3210,1847
|
|
20240902,150800,1621281290,3210,3205,3210,3205,2488
|
|
20240902,150700,1613300035,3205,3200,3205,3200,880
|
|
20240902,150600,1610480140,3195,3200,3205,3195,2226
|
|
20240902,150500,1603364110,3195,3190,3195,3190,1400
|
|
20240902,150400,1598891610,3195,3190,3195,3190,444
|
|
20240902,150300,1597473585,3190,3190,3190,3190,1024
|
|
20240902,150200,1594207025,3190,3195,3195,3190,1988
|
|
20240902,150100,1587855585,3190,3195,3195,3190,1702
|
|
20240902,150000,1582422680,3195,3195,3205,3195,1771
|
|
20240902,145900,1576760335,3200,3205,3205,3195,3757
|
|
20240902,145800,1564749460,3205,3200,3205,3200,1048
|
|
20240902,145700,1561393330,3215,3205,3215,3200,3261
|
|
20240902,145600,1550956550,3220,3205,3220,3205,460
|
|
20240902,145500,1549477000,3205,3205,3205,3195,4889
|
|
20240902,145400,1533819220,3205,3210,3210,3205,4475
|
|
20240902,145300,1519466040,3210,3210,3210,3210,0
|
|
20240902,145200,1519466040,3210,3215,3215,3210,1325
|
|
20240902,145100,1515212520,3215,3215,3215,3215,38
|
|
20240902,145000,1515090350,3215,3215,3215,3215,619
|
|
20240902,144900,1513100265,3215,3220,3220,3215,3110
|
|
20240902,144800,1503096190,3220,3220,3220,3220,417
|
|
20240902,144700,1501753450,3220,3220,3220,3220,0
|
|
20240902,144600,1501753450,3220,3220,3220,3220,156
|
|
20240902,144500,1501251130,3220,3215,3220,3215,388
|
|
20240902,144400,1500002020,3220,3215,3220,3215,152
|
|
20240902,144300,1499513335,3220,3220,3220,3220,0
|
|
20240902,144200,1499513335,3220,3220,3220,3220,400
|
|
20240902,144100,1498225335,3230,3230,3230,3230,0
|
|
20240902,144000,1498225335,3230,3230,3230,3230,10
|
|
20240902,143900,1498193035,3230,3230,3230,3230,0
|
|
20240902,143800,1498193035,3230,3230,3230,3230,0
|
|
20240902,143700,1498193035,3230,3235,3235,3230,8
|
|
20240902,143600,1498167190,3215,3225,3235,3215,151
|
|
20240902,143500,1497679650,3215,3215,3215,3215,200
|
|
20240902,143400,1497036650,3215,3215,3215,3215,120
|
|
20240902,143300,1496650850,3215,3215,3220,3215,3315
|
|
20240902,143200,1485990440,3220,3220,3220,3220,70
|
|
20240902,143100,1485765040,3220,3220,3220,3220,910
|
|
20240902,143000,1482834840,3225,3230,3230,3225,3200
|
|
20240902,142900,1472506340,3235,3235,3235,3235,18
|
|
20240902,142800,1472448110,3235,3235,3235,3235,0
|
|
20240902,142700,1472448110,3235,3235,3235,3235,4
|
|
20240902,142600,1472435170,3225,3225,3225,3225,525
|
|
20240902,142500,1470742045,3220,3220,3220,3220,0
|
|
20240902,142400,1470742045,3220,3220,3220,3220,0
|
|
20240902,142300,1470742045,3220,3220,3220,3220,17
|
|
20240902,142200,1470687305,3225,3225,3225,3225,501
|
|
20240902,142100,1469071580,3220,3220,3220,3220,40
|
|
20240902,142000,1468942780,3225,3225,3225,3225,0
|
|
20240902,141900,1468942780,3225,3220,3225,3220,103
|
|
20240902,141800,1468610620,3230,3230,3230,3230,102
|
|
20240902,141700,1468281160,3220,3230,3235,3220,1018
|
|
20240902,141600,1465002995,3230,3230,3230,3230,0
|
|
20240902,141500,1465002995,3230,3230,3230,3230,0
|
|
20240902,141400,1465002995,3230,3230,3230,3230,173
|
|
20240902,141300,1464444205,3240,3220,3240,3220,1837
|
|
20240902,141200,1458520715,3220,3225,3225,3220,323
|
|
20240902,141100,1457480605,3220,3225,3225,3220,600
|
|
20240902,141000,1455547105,3225,3230,3230,3225,1506
|
|
20240902,140900,1450684740,3225,3225,3225,3225,99
|
|
20240902,140800,1450365465,3225,3225,3225,3225,2574
|
|
20240902,140700,1442064315,3230,3230,3230,3230,114
|
|
20240902,140600,1441696095,3235,3235,3235,3235,1009
|
|
20240902,140500,1438431980,3240,3240,3240,3235,1284
|
|
20240902,140400,1434278140,3240,3240,3240,3240,70
|
|
20240902,140300,1434051340,3235,3235,3235,3235,300
|
|
20240902,140200,1433080840,3240,3240,3240,3240,8
|
|
20240902,140100,1433054920,3240,3240,3240,3240,25
|
|
20240902,140000,1432973920,3240,3240,3240,3240,307
|
|
20240902,135900,1431979240,3235,3235,3235,3235,0
|
|
20240902,135800,1431979240,3235,3245,3245,3235,221
|
|
20240902,135700,1431264260,3250,3250,3250,3250,0
|
|
20240902,135600,1431264260,3250,3250,3250,3250,3
|
|
20240902,135500,1431254510,3245,3245,3245,3245,15
|
|
20240902,135400,1431205835,3245,3245,3245,3245,9
|
|
20240902,135300,1431176630,3245,3245,3245,3245,3
|
|
20240902,135200,1431166895,3260,3260,3260,3240,24
|
|
20240902,135100,1431088855,3260,3235,3265,3235,35
|
|
20240902,135000,1430974905,3235,3235,3235,3235,2
|
|
20240902,134900,1430968435,3230,3230,3230,3230,98
|
|
20240902,134800,1430651895,3230,3230,3230,3230,38
|
|
20240902,134700,1430529155,3225,3230,3230,3225,309
|
|
20240902,134600,1429532625,3225,3230,3230,3225,951
|
|
20240902,134500,1426460900,3230,3250,3250,3230,11
|
|
20240902,134400,1426425170,3250,3250,3250,3250,20
|
|
20240902,134300,1426360170,3250,3250,3250,3250,150
|
|
20240902,134200,1425872670,3250,3250,3250,3250,51
|
|
20240902,134100,1425706920,3250,3235,3250,3230,264
|
|
20240902,134000,1424851770,3250,3230,3250,3230,206
|
|
20240902,133900,1424185890,3250,3255,3255,3230,155
|
|
20240902,133800,1423683395,3230,3255,3255,3230,368
|
|
20240902,133700,1422494325,3230,3240,3240,3230,586
|
|
20240902,133600,1420600030,3255,3255,3255,3255,1
|
|
20240902,133500,1420596775,3255,3255,3255,3255,5
|
|
20240902,133400,1420580500,3255,3255,3255,3255,0
|
|
20240902,133300,1420580500,3255,3255,3255,3255,2
|
|
20240902,133200,1420573990,3240,3240,3240,3240,150
|
|
20240902,133100,1420087990,3255,3240,3255,3240,202
|
|
20240902,133000,1419433480,3255,3255,3255,3255,52
|
|
20240902,132900,1419264220,3255,3245,3255,3245,930
|
|
20240902,132800,1416246055,3245,3245,3245,3245,0
|
|
20240902,132700,1416246055,3245,3245,3245,3245,0
|
|
20240902,132600,1416246055,3245,3245,3245,3245,1
|
|
20240902,132500,1416242810,3230,3235,3235,3230,101
|
|
20240902,132400,1415916080,3245,3235,3245,3235,158
|
|
20240902,132300,1415404920,3240,3240,3240,3240,0
|
|
20240902,132200,1415404920,3240,3240,3240,3240,0
|
|
20240902,132100,1415404920,3240,3240,3240,3240,46
|
|
20240902,132000,1415255880,3250,3250,3250,3250,0
|
|
20240902,131900,1415255880,3250,3235,3250,3235,613
|
|
20240902,131800,1413272765,3235,3235,3235,3235,375
|
|
20240902,131700,1412059640,3235,3235,3235,3235,1
|
|
20240902,131600,1412056405,3250,3235,3250,3235,200
|
|
20240902,131500,1411407905,3250,3250,3250,3250,6
|
|
20240902,131400,1411388405,3250,3235,3250,3235,102
|
|
20240902,131300,1411058405,3235,3235,3255,3235,145
|
|
20240902,131200,1410589290,3240,3240,3240,3240,852
|
|
20240902,131100,1407828810,3240,3245,3250,3240,861
|
|
20240902,131000,1405032385,3245,3245,3245,3245,0
|
|
20240902,130900,1405032385,3245,3245,3245,3245,1
|
|
20240902,130800,1405029140,3245,3245,3245,3245,0
|
|
20240902,130700,1405029140,3245,3245,3245,3245,300
|
|
20240902,130600,1404055640,3245,3235,3245,3235,1848
|
|
20240902,130500,1398068815,3235,3235,3235,3235,4
|
|
20240902,130400,1398055875,3235,3235,3235,3235,4
|
|
20240902,130300,1398042935,3220,3220,3220,3220,0
|
|
20240902,130200,1398042935,3220,3220,3220,3220,65
|
|
20240902,130100,1397833635,3220,3220,3220,3220,0
|
|
20240902,130000,1397833635,3220,3220,3220,3220,0
|
|
20240902,125900,1397833635,3220,3220,3220,3220,0
|
|
20240902,125800,1397833635,3220,3220,3220,3220,79
|
|
20240902,125700,1397579255,3240,3225,3240,3225,5
|
|
20240902,125600,1397563100,3225,3220,3225,3220,711
|
|
20240902,125500,1395273675,3240,3240,3240,3240,0
|
|
20240902,125400,1395273675,3240,3235,3240,3235,799
|
|
20240902,125300,1392688895,3240,3230,3240,3205,3992
|
|
20240902,125200,1379850650,3240,3240,3240,3240,232
|
|
20240902,125100,1379098970,3240,3240,3240,3240,0
|
|
20240902,125000,1379098970,3240,3225,3240,3225,3
|
|
20240902,124900,1379089265,3240,3230,3240,3230,26
|
|
20240902,124800,1379005140,3225,3225,3225,3225,12
|
|
20240902,124700,1378966440,3225,3225,3225,3225,300
|
|
20240902,124600,1377998940,3220,3220,3220,3220,0
|
|
20240902,124500,1377998940,3220,3220,3220,3220,1
|
|
20240902,124400,1377995720,3215,3215,3215,3215,1640
|
|
20240902,124300,1372723120,3215,3230,3240,3215,3957
|
|
20240902,124200,1359980810,3240,3240,3240,3240,0
|
|
20240902,124100,1359980810,3240,3240,3240,3240,0
|
|
20240902,124000,1359980810,3240,3240,3240,3225,1939
|
|
20240902,123900,1353716515,3240,3240,3240,3240,0
|
|
20240902,123800,1353716515,3240,3240,3240,3240,10
|
|
20240902,123700,1353684115,3235,3235,3235,3235,82
|
|
20240902,123600,1353418845,3240,3240,3240,3240,10
|
|
20240902,123500,1353386445,3235,3235,3235,3235,3
|
|
20240902,123400,1353376740,3240,3240,3240,3240,0
|
|
20240902,123300,1353376740,3240,3240,3240,3240,0
|
|
20240902,123200,1353376740,3240,3235,3245,3235,1099
|
|
20240902,123100,1349816655,3235,3235,3235,3235,1
|
|
20240902,123000,1349813420,3235,3230,3235,3230,435
|
|
20240902,122900,1348406615,3235,3230,3240,3230,32
|
|
20240902,122800,1348302960,3230,3230,3240,3230,624
|
|
20240902,122700,1346286920,3230,3240,3240,3225,956
|
|
20240902,122600,1343198630,3245,3245,3245,3245,0
|
|
20240902,122500,1343198630,3245,3245,3250,3230,1021
|
|
20240902,122400,1339900450,3230,3260,3260,3230,12049
|
|
20240902,122300,1300845415,3260,3260,3260,3260,91
|
|
20240902,122200,1300548755,3265,3265,3265,3265,10
|
|
20240902,122100,1300516105,3260,3260,3260,3260,134
|
|
20240902,122000,1300079265,3270,3270,3270,3270,0
|
|
20240902,121900,1300079265,3270,3270,3270,3270,9
|
|
20240902,121800,1300049835,3270,3270,3270,3270,5
|
|
20240902,121700,1300033485,3270,3270,3270,3250,289
|
|
20240902,121600,1299093130,3270,3270,3270,3270,0
|
|
20240902,121500,1299093130,3270,3270,3270,3270,559
|
|
20240902,121400,1297265200,3250,3250,3250,3250,0
|
|
20240902,121300,1297265200,3250,3250,3250,3250,5
|
|
20240902,121200,1297248950,3270,3260,3270,3250,546
|
|
20240902,121100,1295474290,3250,3270,3270,3250,295
|
|
20240902,121000,1294513590,3270,3270,3270,3270,0
|
|
20240902,120900,1294513590,3270,3270,3270,3270,0
|
|
20240902,120800,1294513590,3270,3255,3270,3250,155
|
|
20240902,120700,1294009605,3255,3255,3255,3255,1300
|
|
20240902,120600,1289778105,3265,3255,3265,3255,206
|
|
20240902,120500,1289107515,3255,3260,3270,3255,261
|
|
20240902,120400,1288257230,3270,3270,3270,3270,20
|
|
20240902,120300,1288191830,3270,3270,3270,3270,0
|
|
20240902,120200,1288191830,3270,3270,3270,3270,0
|
|
20240902,120100,1288191830,3270,3260,3270,3255,1527
|
|
20240902,120000,1283218905,3270,3270,3270,3255,1003
|
|
20240902,115900,1279954095,3255,3260,3260,3255,800
|
|
20240902,115800,1277349250,3260,3265,3265,3260,2304
|
|
20240902,115700,1269836180,3270,3270,3270,3270,10
|
|
20240902,115600,1269803480,3270,3265,3270,3265,309
|
|
20240902,115500,1268793095,3265,3270,3275,3265,1708
|
|
20240902,115400,1263211965,3275,3260,3275,3260,5412
|
|
20240902,115300,1245568060,3260,3275,3275,3260,3029
|
|
20240902,115200,1235670045,3285,3280,3285,3275,1489
|
|
20240902,115100,1230793510,3280,3285,3285,3280,22
|
|
20240902,115000,1230721340,3275,3275,3275,3275,67
|
|
20240902,114900,1230501915,3285,3280,3285,3280,32
|
|
20240902,114800,1230396945,3280,3290,3290,3280,1170
|
|
20240902,114700,1226556885,3295,3285,3295,3285,159
|
|
20240902,114600,1226034550,3290,3290,3290,3290,100
|
|
20240902,114500,1225705550,3300,3295,3300,3295,10
|
|
20240902,114400,1225672575,3295,3295,3295,3295,80
|
|
20240902,114300,1225408975,3285,3285,3285,3285,0
|
|
20240902,114200,1225408975,3285,3300,3300,3285,118
|
|
20240902,114100,1225020335,3300,3300,3300,3300,0
|
|
20240902,114000,1225020335,3300,3280,3300,3280,183
|
|
20240902,113900,1224418555,3275,3290,3290,3275,801
|
|
20240902,113800,1221795265,3275,3290,3290,3275,1288
|
|
20240902,113700,1217567805,3310,3300,3310,3285,4965
|
|
20240902,113600,1201199550,3300,3300,3300,3300,61
|
|
20240902,113500,1200998250,3310,3300,3310,3300,286
|
|
20240902,113400,1200053870,3305,3315,3315,3300,8485
|
|
20240902,113300,1172023160,3330,3330,3330,3330,2
|
|
20240902,113200,1172016500,3325,3325,3325,3325,3
|
|
20240902,113100,1172006525,3330,3325,3330,3325,13
|
|
20240902,113000,1171963285,3315,3315,3315,3315,261
|
|
20240902,112900,1171098070,3325,3325,3325,3325,0
|
|
20240902,112800,1171098070,3325,3325,3325,3325,1074
|
|
20240902,112700,1167527020,3325,3325,3325,3325,0
|
|
20240902,112600,1167527020,3325,3310,3325,3310,21
|
|
20240902,112500,1167457430,3320,3320,3320,3320,650
|
|
20240902,112400,1165299430,3325,3320,3325,3320,63
|
|
20240902,112300,1165090010,3320,3320,3325,3320,447
|
|
20240902,112200,1163605960,3310,3310,3310,3310,600
|
|
20240902,112100,1161619960,3320,3320,3320,3320,1
|
|
20240902,112000,1161616640,3320,3305,3320,3305,1504
|
|
20240902,111900,1156645860,3305,3305,3305,3305,0
|
|
20240902,111800,1156645860,3305,3330,3330,3305,17
|
|
20240902,111700,1156589275,3330,3315,3330,3305,3861
|
|
20240902,111600,1143796740,3335,3335,3335,3335,0
|
|
20240902,111500,1143796740,3335,3335,3335,3335,0
|
|
20240902,111400,1143796740,3335,3335,3335,3335,2
|
|
20240902,111300,1143790070,3320,3330,3330,3320,1699
|
|
20240902,111200,1138141795,3340,3340,3340,3335,2307
|
|
20240902,111100,1130447930,3340,3335,3340,3335,1739
|
|
20240902,111000,1124648265,3335,3335,3335,3335,1
|
|
20240902,110900,1124644930,3320,3320,3340,3320,490
|
|
20240902,110800,1123014450,3320,3335,3335,3320,660
|
|
20240902,110700,1120814220,3335,3335,3335,3335,132
|
|
20240902,110600,1120374000,3335,3325,3335,3315,3373
|
|
20240902,110500,1109160900,3340,3340,3340,3340,94
|
|
20240902,110400,1108846940,3350,3340,3350,3325,460
|
|
20240902,110300,1107315225,3350,3350,3350,3340,2318
|
|
20240902,110200,1099554255,3350,3355,3355,3350,1152
|
|
20240902,110100,1095690620,3355,3335,3355,3335,1225
|
|
20240902,110000,1091597000,3335,3325,3335,3315,464
|
|
20240902,105900,1090052925,3325,3325,3325,3325,11
|
|
20240902,105800,1090016350,3325,3315,3325,3315,917
|
|
20240902,105700,1086976355,3320,3325,3325,3320,2018
|
|
20240902,105600,1080276395,3330,3330,3330,3320,165
|
|
20240902,105500,1079727945,3335,3335,3335,3335,13
|
|
20240902,105400,1079684590,3335,3335,3335,3335,3
|
|
20240902,105300,1079674585,3340,3340,3340,3340,20
|
|
20240902,105200,1079607785,3315,3325,3325,3315,242
|
|
20240902,105100,1078805245,3340,3335,3340,3335,256
|
|
20240902,105000,1077951480,3340,3340,3340,3340,23
|
|
20240902,104900,1077874660,3345,3335,3345,3335,602
|
|
20240902,104800,1075865970,3345,3350,3355,3345,414
|
|
20240902,104700,1074479440,3350,3325,3350,3325,6618
|
|
20240902,104600,1052418095,3325,3320,3325,3320,111
|
|
20240902,104500,1052049070,3320,3315,3320,3315,363
|
|
20240902,104400,1050845525,3305,3305,3305,3305,10
|
|
20240902,104300,1050812475,3305,3315,3315,3305,28
|
|
20240902,104200,1050719755,3305,3305,3305,3305,93
|
|
20240902,104100,1050412390,3305,3315,3315,3305,873
|
|
20240902,104000,1047521035,3305,3305,3305,3305,702
|
|
20240902,103900,1045200925,3305,3310,3310,3305,256
|
|
20240902,103800,1044354685,3310,3310,3310,3310,350
|
|
20240902,103700,1043196185,3315,3320,3320,3315,1410
|
|
20240902,103600,1038522010,3320,3320,3320,3320,0
|
|
20240902,103500,1038522010,3320,3320,3320,3320,4
|
|
20240902,103400,1038508730,3320,3320,3320,3320,4
|
|
20240902,103300,1038495450,3325,3315,3325,3315,322
|
|
20240902,103200,1037428010,3315,3325,3325,3315,41
|
|
20240902,103100,1037292035,3310,3320,3325,3310,378
|
|
20240902,103000,1036037110,3325,3320,3325,3320,420
|
|
20240902,102900,1034640745,3320,3320,3320,3320,32
|
|
20240902,102800,1034534505,3315,3310,3320,3310,334
|
|
20240902,102700,1033427285,3305,3310,3310,3305,331
|
|
20240902,102600,1032331825,3325,3325,3325,3325,2
|
|
20240902,102500,1032325175,3325,3320,3325,3320,410
|
|
20240902,102400,1030963445,3310,3310,3310,3310,30
|
|
20240902,102300,1030864145,3320,3325,3325,3305,388
|
|
20240902,102200,1029580055,3325,3315,3325,3315,1102
|
|
20240902,102100,1025926435,3315,3315,3315,3315,0
|
|
20240902,102000,1025926435,3315,3300,3315,3295,723
|
|
20240902,101900,1023540260,3300,3300,3315,3295,1082
|
|
20240902,101800,1019972015,3305,3305,3320,3305,366
|
|
20240902,101700,1018762370,3300,3320,3320,3300,338
|
|
20240902,101600,1017646890,3300,3305,3305,3300,161
|
|
20240902,101500,1017115585,3310,3325,3325,3310,508
|
|
20240902,101400,1015433895,3330,3325,3330,3325,1534
|
|
20240902,101300,1010329610,3325,3325,3325,3305,4
|
|
20240902,101200,1010316330,3320,3320,3320,3300,592
|
|
20240902,101100,1008356730,3320,3305,3335,3300,3494
|
|
20240902,101000,996737380,3305,3285,3305,3285,2
|
|
20240902,100900,996730790,3290,3290,3290,3290,404
|
|
20240902,100800,995401630,3310,3295,3310,3295,569
|
|
20240902,100700,993518350,3310,3310,3310,3310,50
|
|
20240902,100600,993352850,3310,3310,3310,3310,2
|
|
20240902,100500,993346230,3315,3300,3315,3300,705
|
|
20240902,100400,991015165,3300,3295,3300,3295,53
|
|
20240902,100300,990840270,3300,3300,3300,3300,221
|
|
20240902,100200,990110970,3300,3260,3300,3260,662
|
|
20240902,100100,987938785,3280,3250,3285,3250,87
|
|
20240902,100000,987654900,3275,3275,3275,3250,821
|
|
20240902,095900,984978420,3275,3275,3275,3275,0
|
|
20240902,095800,984978420,3275,3275,3275,3245,4491
|
|
20240902,095700,970379635,3260,3260,3275,3250,2632
|
|
20240902,095600,961817520,3285,3280,3285,3255,1707
|
|
20240902,095500,956249180,3285,3285,3290,3285,846
|
|
20240902,095400,953470065,3285,3275,3290,3265,1263
|
|
20240902,095300,949334635,3275,3275,3275,3260,10
|
|
20240902,095200,949301960,3255,3270,3285,3255,3885
|
|
20240902,095100,936643500,3285,3285,3290,3270,2599
|
|
20240902,095000,928121990,3290,3290,3295,3290,464
|
|
20240902,094900,926595405,3305,3305,3305,3290,83
|
|
20240902,094800,926322215,3305,3295,3305,3290,224
|
|
20240902,094700,925584650,3310,3310,3310,3310,2
|
|
20240902,094600,925578030,3315,3315,3315,3300,772
|
|
20240902,094500,923030205,3305,3305,3320,3305,171
|
|
20240902,094400,922464970,3320,3315,3320,3310,69
|
|
20240902,094300,922236410,3320,3320,3320,3320,192
|
|
20240902,094200,921598970,3325,3310,3330,3310,847
|
|
20240902,094100,918792075,3310,3310,3310,3305,1099
|
|
20240902,094000,915154785,3310,3300,3310,3285,603
|
|
20240902,093900,913164565,3300,3300,3300,3300,104
|
|
20240902,093800,912821365,3300,3300,3300,3300,61
|
|
20240902,093700,912620065,3300,3300,3305,3270,8285
|
|
20240902,093600,885394470,3300,3320,3320,3300,980
|
|
20240902,093500,882155675,3320,3320,3320,3300,594
|
|
20240902,093400,880194360,3300,3325,3325,3300,684
|
|
20240902,093300,877932385,3320,3310,3325,3310,1551
|
|
20240902,093200,872786500,3310,3295,3310,3295,1465
|
|
20240902,093100,867953365,3295,3310,3310,3295,2301
|
|
20240902,093000,860366735,3310,3310,3310,3295,345
|
|
20240902,092900,859227040,3315,3295,3315,3290,2930
|
|
20240902,092800,849568020,3295,3305,3320,3295,3140
|
|
20240902,092700,839194485,3305,3325,3325,3305,1380
|
|
20240902,092600,834627790,3315,3310,3325,3310,3433
|
|
20240902,092500,823249750,3310,3325,3335,3310,2175
|
|
20240902,092400,816028400,3325,3325,3340,3320,2392
|
|
20240902,092300,808077770,3340,3355,3355,3325,5912
|
|
20240902,092200,788360375,3375,3380,3380,3350,1026
|
|
20240902,092100,784909075,3385,3375,3400,3365,5019
|
|
20240902,092000,767965115,3400,3380,3400,3370,2938
|
|
20240902,091900,758025705,3380,3430,3430,3365,17464
|
|
20240902,091800,698642470,3430,3360,3430,3355,32201
|
|
20240902,091700,589155580,3355,3340,3360,3340,1405
|
|
20240902,091600,584446515,3345,3340,3345,3325,818
|
|
20240902,091500,581714855,3325,3325,3340,3325,501
|
|
20240902,091400,580048895,3320,3335,3335,3320,3370
|
|
20240902,091300,568833165,3335,3335,3345,3335,2118
|
|
20240902,091200,561769110,3335,3325,3335,3300,1785
|
|
20240902,091100,555849220,3320,3350,3355,3320,2344
|
|
20240902,091000,548045915,3355,3345,3360,3335,4769
|
|
20240902,090900,532086110,3345,3365,3365,3345,2061
|
|
20240902,090800,525167805,3365,3365,3375,3345,4140
|
|
20240902,090700,511253835,3365,3380,3390,3350,14613
|
|
20240902,090600,461922765,3380,3355,3400,3335,30534
|
|
20240902,090500,358600130,3355,3365,3370,3325,22412
|
|
20240902,090400,283675895,3370,3275,3370,3275,57348
|
|
20240902,090300,92843795,3275,3280,3285,3250,2919
|
|
20240902,090200,83298060,3285,3240,3285,3240,8733
|
|
20240902,090100,54809905,3270,3220,3275,3215,4636
|
|
20240902,090000,39715525,3240,3240,3250,3210,12277
|