585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,184200,5034355315,4600,4600,4600,4600,11043
|
|
20240830,184100,5034355315,4600,4600,4600,4600,0
|
|
20240830,184000,5034355315,4600,4600,4600,4600,0
|
|
20240830,183900,5034355315,4600,4600,4600,4600,0
|
|
20240830,183800,5034355315,4600,4600,4600,4600,0
|
|
20240830,183700,5034355315,4600,4600,4600,4600,0
|
|
20240830,183600,5034355315,4600,4600,4600,4600,0
|
|
20240830,183500,5034355315,4600,4600,4600,4600,0
|
|
20240830,183400,5034355315,4600,4600,4600,4600,0
|
|
20240830,183300,5034355315,4600,4600,4600,4600,0
|
|
20240830,183200,5034355315,4600,4600,4600,4600,0
|
|
20240830,183100,5034355315,4600,4600,4600,4600,0
|
|
20240830,183000,5034355315,4600,4600,4600,4600,0
|
|
20240830,182900,5034355315,4600,4600,4600,4600,0
|
|
20240830,182800,5034355315,4600,4600,4600,4600,0
|
|
20240830,182700,5034355315,4600,4600,4600,4600,0
|
|
20240830,182600,5034355315,4600,4600,4600,4600,0
|
|
20240830,182500,5034355315,4600,4600,4600,4600,0
|
|
20240830,182400,5034355315,4600,4600,4600,4600,0
|
|
20240830,182300,5034355315,4600,4600,4600,4600,0
|
|
20240830,182200,5034355315,4600,4600,4600,4600,0
|
|
20240830,182100,5034355315,4600,4600,4600,4600,0
|
|
20240830,182000,5034355315,4600,4600,4600,4600,0
|
|
20240830,181900,5034355315,4600,4600,4600,4600,0
|
|
20240830,181800,5034355315,4600,4600,4600,4600,0
|
|
20240830,181700,5034355315,4600,4600,4600,4600,0
|
|
20240830,181600,5034355315,4600,4600,4600,4600,0
|
|
20240830,181500,5034355315,4600,4600,4600,4600,0
|
|
20240830,181400,5034355315,4600,4600,4600,4600,0
|
|
20240830,181300,5034355315,4600,4600,4600,4600,0
|
|
20240830,181200,5034355315,4600,4600,4600,4600,11043
|
|
20240830,181100,5034355315,4600,4600,4600,4600,0
|
|
20240830,181000,5034355315,4600,4600,4600,4600,0
|
|
20240830,180900,5034355315,4600,4600,4600,4600,0
|
|
20240830,180800,5034355315,4600,4600,4600,4600,0
|
|
20240830,180700,5034355315,4600,4600,4600,4600,0
|
|
20240830,180600,5034355315,4600,4600,4600,4600,0
|
|
20240830,180500,5034355315,4600,4600,4600,4600,0
|
|
20240830,180400,5034355315,4600,4600,4600,4600,0
|
|
20240830,180300,5034355315,4600,4600,4600,4600,0
|
|
20240830,180200,5034355315,4600,4600,4600,4600,0
|
|
20240830,180100,5034355315,4600,4600,4600,4600,0
|
|
20240830,180000,5034355315,4600,4600,4600,4600,0
|
|
20240830,175900,5034355315,4600,4600,4600,4600,0
|
|
20240830,175800,5034355315,4600,4600,4600,4600,0
|
|
20240830,175700,5034355315,4600,4600,4600,4600,0
|
|
20240830,175600,5034355315,4600,4600,4600,4600,0
|
|
20240830,175500,5034355315,4600,4600,4600,4600,0
|
|
20240830,175400,5034355315,4600,4600,4600,4600,0
|
|
20240830,175300,5034355315,4600,4600,4600,4600,0
|
|
20240830,175200,5034355315,4600,4600,4600,4600,0
|
|
20240830,175100,5034355315,4600,4600,4600,4600,0
|
|
20240830,175000,5034355315,4600,4600,4600,4600,0
|
|
20240830,174900,5034355315,4600,4600,4600,4600,0
|
|
20240830,174800,5034355315,4600,4600,4600,4600,0
|
|
20240830,174700,5034355315,4600,4600,4600,4600,0
|
|
20240830,174600,5034355315,4600,4600,4600,4600,0
|
|
20240830,174500,5034355315,4600,4600,4600,4600,0
|
|
20240830,174400,5034355315,4600,4600,4600,4600,0
|
|
20240830,174300,5034355315,4600,4600,4600,4600,0
|
|
20240830,174200,5034355315,4600,4600,4600,4600,11043
|
|
20240830,174100,5034355315,4600,4600,4600,4600,0
|
|
20240830,174000,5034355315,4600,4600,4600,4600,0
|
|
20240830,173900,5034355315,4600,4600,4600,4600,0
|
|
20240830,173800,5034355315,4600,4600,4600,4600,0
|
|
20240830,173700,5034355315,4600,4600,4600,4600,0
|
|
20240830,173600,5034355315,4600,4600,4600,4600,0
|
|
20240830,173500,5034355315,4600,4600,4600,4600,0
|
|
20240830,173400,5034355315,4600,4600,4600,4600,0
|
|
20240830,173300,5034355315,4600,4600,4600,4600,0
|
|
20240830,173200,5034355315,4600,4600,4600,4600,0
|
|
20240830,173100,5034355315,4600,4600,4600,4600,0
|
|
20240830,173000,5034355315,4600,4600,4600,4600,0
|
|
20240830,172900,5034355315,4600,4600,4600,4600,0
|
|
20240830,172800,5034355315,4600,4600,4600,4600,0
|
|
20240830,172700,5034355315,4600,4600,4600,4600,0
|
|
20240830,172600,5034355315,4600,4600,4600,4600,0
|
|
20240830,172500,5034355315,4600,4600,4600,4600,0
|
|
20240830,172400,5034355315,4600,4600,4600,4600,0
|
|
20240830,172300,5034355315,4600,4600,4600,4600,0
|
|
20240830,172200,5034355315,4600,4600,4600,4600,0
|
|
20240830,172100,5034355315,4600,4600,4600,4600,0
|
|
20240830,172000,5034355315,4600,4600,4600,4600,0
|
|
20240830,171900,5034355315,4600,4600,4600,4600,0
|
|
20240830,171800,5034355315,4600,4600,4600,4600,0
|
|
20240830,171700,5034355315,4600,4600,4600,4600,0
|
|
20240830,171600,5034355315,4600,4600,4600,4600,0
|
|
20240830,171500,5034355315,4600,4600,4600,4600,0
|
|
20240830,171400,5034355315,4600,4600,4600,4600,0
|
|
20240830,171300,5034355315,4600,4600,4600,4600,0
|
|
20240830,171200,5034355315,4600,4600,4600,4600,11043
|
|
20240830,171100,5034355315,4600,4600,4600,4600,0
|
|
20240830,171000,5034355315,4600,4600,4600,4600,0
|
|
20240830,170900,5034355315,4600,4600,4600,4600,0
|
|
20240830,170800,5034355315,4600,4600,4600,4600,0
|
|
20240830,170700,5034355315,4600,4600,4600,4600,0
|
|
20240830,170600,5034355315,4600,4600,4600,4600,0
|
|
20240830,170500,5034355315,4600,4600,4600,4600,0
|
|
20240830,170400,5034355315,4600,4600,4600,4600,0
|
|
20240830,170300,5034355315,4600,4600,4600,4600,0
|
|
20240830,170200,5034355315,4600,4600,4600,4600,0
|
|
20240830,170100,5034355315,4600,4600,4600,4600,0
|
|
20240830,170000,5034355315,4600,4600,4600,4600,0
|
|
20240830,165900,5034355315,4600,4600,4600,4600,0
|
|
20240830,165800,5034355315,4600,4600,4600,4600,0
|
|
20240830,165700,5034355315,4600,4600,4600,4600,0
|
|
20240830,165600,5034355315,4600,4600,4600,4600,0
|
|
20240830,165500,5034355315,4600,4600,4600,4600,0
|
|
20240830,165400,5034355315,4600,4600,4600,4600,0
|
|
20240830,165300,5034355315,4600,4600,4600,4600,0
|
|
20240830,165200,5034355315,4600,4600,4600,4600,0
|
|
20240830,165100,5034355315,4600,4600,4600,4600,0
|
|
20240830,165000,5034355315,4600,4600,4600,4600,0
|
|
20240830,164900,5034355315,4600,4600,4600,4600,0
|
|
20240830,164800,5034355315,4600,4600,4600,4600,0
|
|
20240830,164700,5034355315,4600,4600,4600,4600,0
|
|
20240830,164600,5034355315,4600,4600,4600,4600,0
|
|
20240830,164500,5034355315,4600,4600,4600,4600,0
|
|
20240830,164400,5034355315,4600,4600,4600,4600,0
|
|
20240830,164300,5034355315,4600,4600,4600,4600,0
|
|
20240830,164200,5034355315,4600,4600,4600,4600,11043
|
|
20240830,164100,5034355315,4600,4600,4600,4600,0
|
|
20240830,164000,5034355315,4600,4600,4600,4600,0
|
|
20240830,163900,5034355315,4600,4600,4600,4600,0
|
|
20240830,163800,5034355315,4600,4600,4600,4600,0
|
|
20240830,163700,5034355315,4600,4600,4600,4600,0
|
|
20240830,163600,5034355315,4600,4600,4600,4600,0
|
|
20240830,163500,5034355315,4600,4600,4600,4600,0
|
|
20240830,163400,5034355315,4600,4600,4600,4600,0
|
|
20240830,163300,5034355315,4600,4600,4600,4600,0
|
|
20240830,163200,5034355315,4600,4600,4600,4600,0
|
|
20240830,163100,5034355315,4600,4600,4600,4600,0
|
|
20240830,163000,5034355315,4600,4600,4600,4600,0
|
|
20240830,162900,5034355315,4600,4600,4600,4600,0
|
|
20240830,162800,5034355315,4600,4600,4600,4600,0
|
|
20240830,162700,5034355315,4600,4600,4600,4600,0
|
|
20240830,162600,5034355315,4600,4600,4600,4600,0
|
|
20240830,162500,5034355315,4600,4600,4600,4600,0
|
|
20240830,162400,5034355315,4600,4600,4600,4600,0
|
|
20240830,162300,5034355315,4600,4600,4600,4600,0
|
|
20240830,162200,5034355315,4600,4600,4600,4600,0
|
|
20240830,162100,5034355315,4600,4600,4600,4600,0
|
|
20240830,162000,5034355315,4600,4600,4600,4600,0
|
|
20240830,161900,5034355315,4600,4600,4600,4600,0
|
|
20240830,161800,5034355315,4600,4600,4600,4600,0
|
|
20240830,161700,5034355315,4600,4600,4600,4600,0
|
|
20240830,161600,5034355315,4600,4600,4600,4600,0
|
|
20240830,161500,5034355315,4600,4600,4600,4600,0
|
|
20240830,161400,5034355315,4600,4600,4600,4600,0
|
|
20240830,161300,5034355315,4600,4600,4600,4600,0
|
|
20240830,161200,5034355315,4600,4600,4600,4600,11043
|
|
20240830,161100,5034355315,4600,4600,4600,4600,0
|
|
20240830,161000,5034355315,4600,4600,4600,4600,0
|
|
20240830,160900,5034355315,4600,4600,4600,4600,0
|
|
20240830,160800,5034355315,4600,4600,4600,4600,0
|
|
20240830,160700,5034355315,4600,4600,4600,4600,0
|
|
20240830,160600,5034355315,4600,4600,4600,4600,0
|
|
20240830,160500,5034355315,4600,4600,4600,4600,0
|
|
20240830,160400,5034355315,4600,4600,4600,4600,0
|
|
20240830,160300,5034355315,4600,4600,4600,4600,0
|
|
20240830,160200,5034355315,4600,4600,4600,4600,0
|
|
20240830,160100,5034355315,4600,4600,4600,4600,0
|
|
20240830,160000,5034355315,4600,4600,4600,4600,0
|
|
20240830,155900,5034355315,4600,4600,4600,4600,0
|
|
20240830,155800,5034355315,4600,4600,4600,4600,0
|
|
20240830,155700,5034355315,4600,4600,4600,4600,0
|
|
20240830,155600,5034355315,4600,4600,4600,4600,0
|
|
20240830,155500,5034355315,4600,4600,4600,4600,0
|
|
20240830,155400,5034355315,4600,4600,4600,4600,0
|
|
20240830,155300,5034355315,4600,4600,4600,4600,0
|
|
20240830,155200,5034355315,4600,4600,4600,4600,0
|
|
20240830,155100,5034355315,4600,4600,4600,4600,0
|
|
20240830,155000,5034355315,4600,4600,4600,4600,0
|
|
20240830,154900,5034355315,4600,4600,4600,4600,0
|
|
20240830,154800,5034355315,4600,4600,4600,4600,0
|
|
20240830,154700,5034355315,4600,4600,4600,4600,0
|
|
20240830,154600,5034355315,4600,4600,4600,4600,0
|
|
20240830,154500,5034355315,4600,4600,4600,4600,0
|
|
20240830,154400,5034355315,4600,4600,4600,4600,0
|
|
20240830,154300,5034355315,4600,4600,4600,4600,0
|
|
20240830,154200,5034355315,4600,4600,4600,4600,11043
|
|
20240830,154100,5034355315,4600,4600,4600,4600,0
|
|
20240830,154000,5034355315,4600,4600,4600,4600,0
|
|
20240830,153900,5034355315,4600,4600,4600,4600,0
|
|
20240830,153800,5034355315,4600,4600,4600,4600,0
|
|
20240830,153700,5034355315,4600,4600,4600,4600,0
|
|
20240830,153600,5034355315,4600,4600,4600,4600,0
|
|
20240830,153500,5034355315,4600,4600,4600,4600,0
|
|
20240830,153400,5034355315,4600,4600,4600,4600,0
|
|
20240830,153300,5034355315,4600,4600,4600,4600,0
|
|
20240830,153200,5034355315,4600,4600,4600,4600,0
|
|
20240830,153100,5034355315,4600,4600,4600,4600,0
|
|
20240830,153000,5034355315,4600,4600,4600,4600,11043
|
|
20240830,152900,4983557515,4590,4590,4590,4590,0
|
|
20240830,152800,4983557515,4590,4590,4590,4590,0
|
|
20240830,152700,4983557515,4590,4590,4590,4590,0
|
|
20240830,152600,4983557515,4590,4590,4590,4590,0
|
|
20240830,152500,4983557515,4590,4590,4590,4590,0
|
|
20240830,152400,4983557515,4590,4590,4590,4590,0
|
|
20240830,152300,4983557515,4590,4590,4590,4590,0
|
|
20240830,152200,4983557515,4590,4590,4590,4590,0
|
|
20240830,152100,4983557515,4590,4590,4590,4590,0
|
|
20240830,152000,4983557515,4590,4590,4590,4590,0
|
|
20240830,151900,4983557515,4590,4595,4600,4585,6904
|
|
20240830,151800,4951844545,4600,4595,4600,4595,7325
|
|
20240830,151700,4918168365,4595,4590,4595,4585,2929
|
|
20240830,151600,4904719515,4595,4595,4595,4590,679
|
|
20240830,151500,4901602845,4595,4590,4595,4580,1716
|
|
20240830,151400,4893733550,4585,4580,4595,4580,2145
|
|
20240830,151300,4883903195,4590,4585,4590,4580,1615
|
|
20240830,151200,4876498370,4590,4590,4595,4580,1353
|
|
20240830,151100,4870294870,4580,4595,4595,4575,4762
|
|
20240830,151000,4848460905,4595,4590,4595,4590,2736
|
|
20240830,150900,4835897105,4590,4590,4590,4585,1461
|
|
20240830,150800,4829191165,4590,4580,4595,4580,310
|
|
20240830,150700,4827769190,4590,4590,4600,4580,6020
|
|
20240830,150600,4800121110,4590,4570,4590,4570,4204
|
|
20240830,150500,4780833670,4570,4575,4580,4570,1060
|
|
20240830,150400,4775987410,4575,4570,4575,4570,1793
|
|
20240830,150300,4767789445,4575,4575,4575,4565,506
|
|
20240830,150200,4765477210,4575,4570,4575,4570,400
|
|
20240830,150100,4763649205,4570,4570,4575,4565,5294
|
|
20240830,150000,4739460795,4565,4570,4570,4565,241
|
|
20240830,145900,4738359470,4580,4580,4580,4580,5101
|
|
20240830,145800,4714996890,4580,4580,4580,4580,660
|
|
20240830,145700,4711974090,4580,4580,4580,4575,1375
|
|
20240830,145600,4705677635,4565,4580,4580,4565,2516
|
|
20240830,145500,4694176210,4580,4565,4580,4565,1790
|
|
20240830,145400,4685998190,4580,4565,4580,4565,2087
|
|
20240830,145300,4676465715,4570,4570,4570,4570,17
|
|
20240830,145200,4676388025,4565,4570,4570,4560,1007
|
|
20240830,145100,4671794340,4565,4575,4580,4565,5234
|
|
20240830,145000,4647871265,4580,4570,4580,4565,1111
|
|
20240830,144900,4642789095,4565,4575,4580,4565,612
|
|
20240830,144800,4639989105,4575,4570,4575,4550,6080
|
|
20240830,144700,4612261650,4565,4580,4580,4565,1645
|
|
20240830,144600,4604738840,4575,4585,4585,4575,168
|
|
20240830,144500,4603970060,4590,4575,4590,4570,2301
|
|
20240830,144400,4593425630,4565,4580,4580,4565,609
|
|
20240830,144300,4590642655,4570,4580,4580,4570,52
|
|
20240830,144200,4590404740,4580,4570,4580,4570,1755
|
|
20240830,144100,4582381730,4575,4570,4575,4570,272
|
|
20240830,144000,4581137835,4575,4575,4575,4570,1425
|
|
20240830,143900,4574624975,4570,4570,4575,4565,1571
|
|
20240830,143800,4567445230,4570,4565,4570,4560,425
|
|
20240830,143700,4565504775,4565,4570,4570,4565,1475
|
|
20240830,143600,4558770965,4570,4570,4570,4555,3972
|
|
20240830,143500,4540653040,4570,4570,4570,4555,203
|
|
20240830,143400,4539725360,4560,4565,4570,4560,1887
|
|
20240830,143300,4531115495,4570,4570,4570,4570,55
|
|
20240830,143200,4530864145,4570,4570,4570,4570,84
|
|
20240830,143100,4530480265,4570,4565,4570,4560,978
|
|
20240830,143000,4526015370,4570,4565,4570,4555,4102
|
|
20240830,142900,4507317400,4565,4570,4570,4555,313
|
|
20240830,142800,4505889645,4570,4560,4570,4555,1534
|
|
20240830,142700,4498888775,4565,4555,4565,4550,3625
|
|
20240830,142600,4482369435,4550,4550,4555,4550,364
|
|
20240830,142500,4480713095,4550,4540,4550,4540,441
|
|
20240830,142400,4478709145,4540,4545,4550,4530,683
|
|
20240830,142300,4475607810,4550,4550,4555,4550,178
|
|
20240830,142200,4474797360,4545,4540,4545,4535,934
|
|
20240830,142100,4470555725,4540,4540,4540,4535,636
|
|
20240830,142000,4467669785,4540,4540,4540,4520,1449
|
|
20240830,141900,4461105195,4540,4540,4540,4530,1033
|
|
20240830,141800,4456420595,4540,4535,4540,4535,1654
|
|
20240830,141700,4448919650,4535,4550,4550,4525,4319
|
|
20240830,141600,4429337650,4550,4540,4550,4540,1550
|
|
20240830,141500,4422296685,4545,4540,4550,4535,1015
|
|
20240830,141400,4417685605,4535,4530,4550,4525,1418
|
|
20240830,141300,4411254215,4530,4535,4545,4510,14286
|
|
20240830,141200,4346676220,4530,4560,4565,4530,4661
|
|
20240830,141100,4325522455,4560,4565,4565,4530,1637
|
|
20240830,141000,4318081965,4565,4545,4570,4530,4822
|
|
20240830,140900,4296190995,4545,4555,4560,4540,2549
|
|
20240830,140800,4284606335,4550,4565,4565,4550,1694
|
|
20240830,140700,4276884870,4565,4570,4600,4555,11612
|
|
20240830,140600,4223656970,4575,4540,4580,4535,7637
|
|
20240830,140500,4188866180,4535,4530,4555,4530,3947
|
|
20240830,140400,4170955925,4530,4565,4565,4530,11847
|
|
20240830,140300,4117171425,4565,4575,4575,4530,44958
|
|
20240830,140200,3912668830,4575,4580,4600,4560,21105
|
|
20240830,140100,3816138055,4575,4590,4610,4570,34932
|
|
20240830,140000,3656023700,4580,4605,4650,4565,98489
|
|
20240830,135900,3201485155,4605,4630,4785,4575,270486
|
|
20240830,135800,1936525085,4630,4620,4630,4610,3850
|
|
20240830,135700,1918736060,4620,4630,4630,4600,7507
|
|
20240830,135600,1884119015,4620,4605,4625,4605,14469
|
|
20240830,135500,1817323135,4590,4585,4605,4585,10517
|
|
20240830,135400,1768944300,4595,4575,4595,4570,8067
|
|
20240830,135300,1731924995,4580,4580,4580,4580,504
|
|
20240830,135200,1729616675,4580,4580,4580,4580,0
|
|
20240830,135100,1729616675,4580,4585,4585,4580,1531
|
|
20240830,135000,1722600475,4580,4580,4580,4580,2225
|
|
20240830,134900,1712409975,4575,4570,4575,4565,2449
|
|
20240830,134800,1701211330,4565,4565,4565,4565,100
|
|
20240830,134700,1700754830,4565,4570,4575,4565,1044
|
|
20240830,134600,1695985245,4570,4570,4570,4570,219
|
|
20240830,134500,1694984415,4570,4570,4570,4570,318
|
|
20240830,134400,1693531155,4575,4575,4575,4570,88
|
|
20240830,134300,1693128580,4570,4570,4570,4570,12
|
|
20240830,134200,1693073740,4560,4565,4565,4560,1572
|
|
20240830,134100,1685902540,4575,4570,4575,4570,2
|
|
20240830,134000,1685893395,4575,4575,4575,4575,0
|
|
20240830,133900,1685893395,4575,4565,4575,4565,1600
|
|
20240830,133800,1678574395,4575,4575,4575,4560,3299
|
|
20240830,133700,1663483525,4575,4570,4575,4565,1883
|
|
20240830,133600,1654879740,4570,4570,4570,4570,203
|
|
20240830,133500,1653952030,4570,4570,4570,4570,9
|
|
20240830,133400,1653910900,4570,4570,4570,4570,50
|
|
20240830,133300,1653682400,4570,4560,4570,4560,530
|
|
20240830,133200,1651265300,4570,4565,4570,4565,211
|
|
20240830,133100,1650301995,4555,4560,4560,4555,1564
|
|
20240830,133000,1643171975,4560,4565,4565,4560,176
|
|
20240830,132900,1642369380,4570,4570,4570,4570,0
|
|
20240830,132800,1642369380,4570,4570,4570,4570,0
|
|
20240830,132700,1642369380,4570,4570,4570,4570,1
|
|
20240830,132600,1642364810,4570,4570,4570,4570,0
|
|
20240830,132500,1642364810,4570,4560,4570,4560,5713
|
|
20240830,132400,1616313520,4560,4560,4560,4560,10
|
|
20240830,132300,1616267920,4560,4565,4565,4560,1888
|
|
20240830,132200,1607655130,4565,4565,4565,4560,478
|
|
20240830,132100,1605475310,4565,4560,4565,4560,31
|
|
20240830,132000,1605333800,4560,4560,4560,4560,45
|
|
20240830,131900,1605128600,4565,4565,4565,4565,15
|
|
20240830,131800,1605060125,4560,4560,4560,4560,510
|
|
20240830,131700,1602734525,4560,4560,4560,4560,0
|
|
20240830,131600,1602734525,4560,4570,4570,4560,1775
|
|
20240830,131500,1594639340,4570,4575,4575,4570,4361
|
|
20240830,131400,1574709565,4570,4570,4570,4570,640
|
|
20240830,131300,1571784765,4570,4570,4570,4570,1
|
|
20240830,131200,1571780195,4575,4570,4575,4570,283
|
|
20240830,131100,1570486880,4570,4570,4570,4570,1
|
|
20240830,131000,1570482310,4565,4565,4565,4565,11
|
|
20240830,130900,1570432095,4565,4570,4570,4565,1230
|
|
20240830,130800,1564811245,4575,4575,4575,4575,1
|
|
20240830,130700,1564806670,4570,4570,4570,4570,271
|
|
20240830,130600,1563568200,4570,4570,4570,4570,1
|
|
20240830,130500,1563563630,4575,4575,4575,4575,40
|
|
20240830,130400,1563380630,4575,4570,4575,4570,401
|
|
20240830,130300,1561548050,4575,4575,4575,4570,243
|
|
20240830,130200,1560436445,4575,4575,4575,4575,1220
|
|
20240830,130100,1554854945,4575,4575,4575,4575,201
|
|
20240830,130000,1553935370,4575,4575,4575,4575,0
|
|
20240830,125900,1553935370,4575,4565,4575,4565,4371
|
|
20240830,125800,1533951015,4565,4565,4565,4565,10
|
|
20240830,125700,1533905365,4570,4570,4570,4570,0
|
|
20240830,125600,1533905365,4570,4570,4570,4570,0
|
|
20240830,125500,1533905365,4570,4570,4570,4570,0
|
|
20240830,125400,1533905365,4570,4560,4570,4560,3
|
|
20240830,125300,1533891675,4570,4560,4570,4560,4272
|
|
20240830,125200,1514411345,4560,4560,4560,4560,4532
|
|
20240830,125100,1493745425,4560,4560,4560,4560,117
|
|
20240830,125000,1493211905,4555,4555,4555,4555,1400
|
|
20240830,124900,1486834905,4555,4555,4555,4555,0
|
|
20240830,124800,1486834905,4555,4555,4555,4555,12
|
|
20240830,124700,1486780245,4555,4555,4555,4555,0
|
|
20240830,124600,1486780245,4555,4555,4555,4555,288
|
|
20240830,124500,1485468405,4555,4555,4555,4555,0
|
|
20240830,124400,1485468405,4555,4555,4555,4555,709
|
|
20240830,124300,1482238910,4555,4555,4555,4555,200
|
|
20240830,124200,1481327910,4560,4560,4560,4560,3664
|
|
20240830,124100,1464620070,4570,4570,4570,4570,0
|
|
20240830,124000,1464620070,4570,4570,4570,4570,20
|
|
20240830,123900,1464528670,4555,4555,4555,4555,0
|
|
20240830,123800,1464528670,4555,4555,4555,4555,0
|
|
20240830,123700,1464528670,4555,4560,4560,4555,933
|
|
20240830,123600,1460276455,4560,4560,4560,4560,0
|
|
20240830,123500,1460276455,4560,4560,4560,4560,0
|
|
20240830,123400,1460276455,4560,4560,4560,4560,38
|
|
20240830,123300,1460103175,4560,4565,4565,4560,135
|
|
20240830,123200,1459486975,4565,4565,4565,4565,14
|
|
20240830,123100,1459423065,4565,4565,4565,4565,67
|
|
20240830,123000,1459117210,4565,4565,4570,4565,16
|
|
20240830,122900,1459044125,4570,4570,4570,4570,66
|
|
20240830,122800,1458742505,4575,4570,4575,4570,324
|
|
20240830,122700,1457261075,4565,4570,4575,4565,322
|
|
20240830,122600,1455789745,4575,4570,4575,4570,395
|
|
20240830,122500,1453983095,4570,4570,4570,4570,0
|
|
20240830,122400,1453983095,4570,4570,4570,4570,318
|
|
20240830,122300,1452529835,4560,4560,4560,4560,94
|
|
20240830,122200,1452101195,4560,4560,4560,4560,30
|
|
20240830,122100,1451964395,4560,4560,4560,4560,0
|
|
20240830,122000,1451964395,4560,4560,4560,4560,0
|
|
20240830,121900,1451964395,4560,4560,4560,4560,9
|
|
20240830,121800,1451923355,4560,4560,4560,4560,100
|
|
20240830,121700,1451467355,4560,4560,4560,4560,308
|
|
20240830,121600,1450062875,4560,4570,4570,4560,561
|
|
20240830,121500,1447503755,4570,4570,4570,4570,100
|
|
20240830,121400,1447046755,4545,4555,4555,4545,888
|
|
20240830,121300,1443006325,4565,4565,4565,4565,23
|
|
20240830,121200,1442901330,4570,4560,4570,4560,2192
|
|
20240830,121100,1432905500,4555,4555,4555,4555,10
|
|
20240830,121000,1432859950,4560,4560,4560,4560,0
|
|
20240830,120900,1432859950,4560,4560,4560,4560,92
|
|
20240830,120800,1432440430,4555,4555,4555,4555,320
|
|
20240830,120700,1430982830,4555,4555,4555,4555,30
|
|
20240830,120600,1430846180,4555,4555,4555,4555,300
|
|
20240830,120500,1429479680,4550,4550,4550,4550,2424
|
|
20240830,120400,1418450480,4550,4550,4550,4550,20
|
|
20240830,120300,1418359480,4550,4550,4550,4550,0
|
|
20240830,120200,1418359480,4550,4550,4550,4550,0
|
|
20240830,120100,1418359480,4550,4550,4550,4550,20
|
|
20240830,120000,1418268480,4550,4550,4550,4550,0
|
|
20240830,115900,1418268480,4550,4545,4550,4545,44
|
|
20240830,115800,1418068495,4550,4550,4550,4550,0
|
|
20240830,115700,1418068495,4550,4550,4550,4545,3
|
|
20240830,115600,1418054850,4540,4545,4545,4540,123
|
|
20240830,115500,1417496080,4540,4540,4540,4540,632
|
|
20240830,115400,1414626800,4545,4545,4545,4545,46
|
|
20240830,115300,1414417730,4545,4545,4545,4545,2334
|
|
20240830,115200,1403809700,4545,4550,4550,4545,1200
|
|
20240830,115100,1398351200,4550,4550,4550,4550,1
|
|
20240830,115000,1398346650,4550,4550,4550,4550,0
|
|
20240830,114900,1398346650,4550,4550,4550,4545,32
|
|
20240830,114800,1398201130,4550,4550,4560,4550,1009
|
|
20240830,114700,1393607930,4555,4555,4555,4555,0
|
|
20240830,114600,1393607930,4555,4555,4555,4555,0
|
|
20240830,114500,1393607930,4555,4555,4555,4555,154
|
|
20240830,114400,1392906460,4555,4555,4555,4555,50
|
|
20240830,114300,1392678710,4550,4550,4550,4550,100
|
|
20240830,114200,1392223710,4550,4550,4550,4550,0
|
|
20240830,114100,1392223710,4550,4550,4550,4550,5
|
|
20240830,114000,1392200960,4550,4550,4550,4550,87
|
|
20240830,113900,1391805110,4550,4550,4550,4550,264
|
|
20240830,113800,1390603910,4550,4550,4550,4550,500
|
|
20240830,113700,1388328910,4550,4550,4550,4550,680
|
|
20240830,113600,1385234910,4555,4555,4555,4555,5
|
|
20240830,113500,1385212135,4555,4555,4555,4555,109
|
|
20240830,113400,1384715640,4550,4555,4555,4550,1644
|
|
20240830,113300,1377234880,4555,4555,4555,4555,811
|
|
20240830,113200,1373540775,4555,4555,4555,4555,1373
|
|
20240830,113100,1367286760,4555,4555,4555,4555,1600
|
|
20240830,113000,1359998760,4555,4555,4555,4555,1444
|
|
20240830,112900,1353421340,4555,4555,4560,4555,402
|
|
20240830,112800,1351589535,4555,4555,4555,4555,266
|
|
20240830,112700,1350377905,4560,4555,4560,4555,1247
|
|
20240830,112600,1344694470,4560,4565,4565,4560,1025
|
|
20240830,112500,1340020365,4560,4560,4560,4560,1031
|
|
20240830,112400,1335319005,4560,4565,4565,4560,1631
|
|
20240830,112300,1327873990,4565,4570,4570,4565,180
|
|
20240830,112200,1327051890,4570,4580,4580,4570,798
|
|
20240830,112100,1323404950,4575,4575,4575,4575,15
|
|
20240830,112000,1323336325,4580,4580,4580,4580,0
|
|
20240830,111900,1323336325,4580,4580,4580,4580,20
|
|
20240830,111800,1323244725,4570,4560,4570,4560,570
|
|
20240830,111700,1320640885,4565,4560,4565,4560,1800
|
|
20240830,111600,1312429825,4560,4560,4560,4560,1
|
|
20240830,111500,1312425265,4565,4560,4565,4560,105
|
|
20240830,111400,1311946415,4565,4565,4565,4565,322
|
|
20240830,111300,1310476485,4570,4565,4570,4565,966
|
|
20240830,111200,1306066445,4565,4565,4565,4565,623
|
|
20240830,111100,1303222450,4570,4570,4570,4560,572
|
|
20240830,111000,1300611300,4570,4570,4570,4570,68
|
|
20240830,110900,1300300540,4570,4570,4570,4570,200
|
|
20240830,110800,1299386540,4570,4570,4570,4570,985
|
|
20240830,110700,1294885090,4570,4570,4570,4570,33
|
|
20240830,110600,1294734280,4565,4570,4570,4565,297
|
|
20240830,110500,1293377140,4570,4570,4570,4570,71
|
|
20240830,110400,1293052670,4575,4580,4580,4575,670
|
|
20240830,110300,1289987205,4580,4585,4585,4580,1374
|
|
20240830,110200,1283693570,4590,4590,4590,4590,22
|
|
20240830,110100,1283592590,4590,4590,4590,4590,513
|
|
20240830,110000,1281237920,4590,4590,4595,4590,1266
|
|
20240830,105900,1275426745,4585,4595,4595,4585,44
|
|
20240830,105800,1275224760,4595,4590,4595,4590,939
|
|
20240830,105700,1270914600,4590,4585,4590,4585,3636
|
|
20240830,105600,1254226290,4585,4585,4585,4585,735
|
|
20240830,105500,1250856315,4585,4580,4585,4580,957
|
|
20240830,105400,1246468475,4585,4585,4585,4585,2828
|
|
20240830,105300,1233502095,4580,4580,4580,4575,4292
|
|
20240830,105200,1213845180,4580,4575,4580,4575,6140
|
|
20240830,105100,1185750895,4575,4555,4575,4555,3387
|
|
20240830,105000,1170286895,4565,4560,4565,4555,1201
|
|
20240830,104900,1164809885,4565,4565,4565,4565,670
|
|
20240830,104800,1161751335,4565,4565,4570,4565,401
|
|
20240830,104700,1159920765,4565,4570,4570,4565,11
|
|
20240830,104600,1159870520,4570,4570,4570,4570,1
|
|
20240830,104500,1159865950,4570,4570,4570,4570,759
|
|
20240830,104400,1156397320,4560,4560,4560,4560,0
|
|
20240830,104300,1156397320,4560,4570,4570,4560,1859
|
|
20240830,104200,1147910900,4575,4570,4575,4570,2
|
|
20240830,104100,1147901755,4575,4570,4575,4570,1138
|
|
20240830,104000,1142700875,4570,4570,4570,4570,3152
|
|
20240830,103900,1128296235,4570,4565,4570,4560,5236
|
|
20240830,103800,1104391195,4570,4560,4570,4560,3949
|
|
20240830,103700,1086369510,4560,4560,4560,4560,10
|
|
20240830,103600,1086323910,4560,4555,4560,4555,287
|
|
20240830,103500,1085016620,4555,4560,4560,4555,77
|
|
20240830,103400,1084665760,4560,4560,4560,4560,5
|
|
20240830,103300,1084642960,4555,4555,4555,4555,206
|
|
20240830,103200,1083704630,4560,4560,4560,4555,384
|
|
20240830,103100,1081955425,4565,4565,4565,4565,6
|
|
20240830,103000,1081928035,4560,4560,4560,4560,7
|
|
20240830,102900,1081896115,4560,4560,4560,4560,203
|
|
20240830,102800,1080970435,4570,4565,4570,4565,456
|
|
20240830,102700,1078888690,4565,4565,4565,4565,630
|
|
20240830,102600,1076012740,4560,4565,4565,4560,68
|
|
20240830,102500,1075702460,4560,4560,4560,4560,25
|
|
20240830,102400,1075588460,4560,4565,4565,4560,672
|
|
20240830,102300,1072520965,4560,4560,4560,4560,49
|
|
20240830,102200,1072297525,4560,4565,4565,4560,421
|
|
20240830,102100,1070377210,4565,4565,4565,4565,0
|
|
20240830,102000,1070377210,4565,4545,4570,4545,7840
|
|
20240830,101900,1034710225,4545,4545,4565,4545,1010
|
|
20240830,101800,1030109965,4545,4550,4550,4545,568
|
|
20240830,101700,1027528205,4550,4550,4550,4545,2400
|
|
20240830,101600,1016619700,4550,4550,4550,4545,64
|
|
20240830,101500,1016328525,4550,4555,4555,4550,4167
|
|
20240830,101400,997366265,4555,4560,4560,4555,242
|
|
20240830,101300,996263755,4555,4560,4560,4555,3
|
|
20240830,101200,996250080,4555,4560,4560,4555,1821
|
|
20240830,101100,987954065,4560,4565,4565,4560,85
|
|
20240830,101000,987566295,4560,4555,4565,4555,379
|
|
20240830,100900,985837710,4555,4560,4565,4555,1715
|
|
20240830,100800,978019720,4560,4555,4560,4555,169
|
|
20240830,100700,977249640,4560,4560,4565,4560,4179
|
|
20240830,100600,958189240,4565,4565,4565,4565,722
|
|
20240830,100500,954893310,4565,4565,4565,4565,921
|
|
20240830,100400,950688945,4565,4565,4565,4565,3063
|
|
20240830,100300,936706350,4565,4580,4580,4565,461
|
|
20240830,100200,934600125,4580,4580,4580,4575,165
|
|
20240830,100100,933844485,4575,4580,4580,4575,1702
|
|
20240830,100000,926051730,4580,4580,4580,4575,576
|
|
20240830,095900,923413675,4580,4575,4580,4575,1013
|
|
20240830,095800,918779100,4580,4585,4585,4580,825
|
|
20240830,095700,915000585,4580,4580,4585,4580,1964
|
|
20240830,095600,906005445,4585,4585,4585,4575,702
|
|
20240830,095500,902789840,4585,4580,4585,4575,1612
|
|
20240830,095400,895406475,4580,4570,4580,4570,2945
|
|
20240830,095300,881946800,4570,4560,4570,4560,769
|
|
20240830,095200,878437720,4560,4545,4560,4540,2971
|
|
20240830,095100,864926260,4550,4535,4550,4535,1784
|
|
20240830,095000,856825835,4540,4545,4545,4540,1280
|
|
20240830,094900,851011655,4550,4560,4560,4550,2033
|
|
20240830,094800,841755525,4555,4555,4560,4555,865
|
|
20240830,094700,837815430,4555,4560,4565,4555,2219
|
|
20240830,094600,827697965,4565,4565,4565,4555,6490
|
|
20240830,094500,798106000,4565,4575,4575,4565,4908
|
|
20240830,094400,775698620,4570,4570,4575,4570,472
|
|
20240830,094300,773541575,4570,4570,4575,4570,314
|
|
20240830,094200,772105725,4580,4575,4580,4570,2922
|
|
20240830,094100,758744860,4580,4575,4585,4575,10260
|
|
20240830,094000,711718590,4570,4585,4585,4570,1864
|
|
20240830,093900,703181255,4585,4570,4590,4565,8052
|
|
20240830,093800,666317970,4570,4570,4575,4570,4930
|
|
20240830,093700,643787865,4570,4580,4580,4560,5534
|
|
20240830,093600,618507695,4580,4565,4580,4560,3279
|
|
20240830,093500,603527915,4565,4560,4565,4560,876
|
|
20240830,093400,599531535,4560,4560,4565,4560,802
|
|
20240830,093300,595874210,4550,4580,4585,4550,14464
|
|
20240830,093200,529855150,4575,4560,4575,4555,3649
|
|
20240830,093100,513185100,4560,4570,4570,4540,8935
|
|
20240830,093000,472453020,4570,4560,4580,4560,7253
|
|
20240830,092900,439294500,4565,4535,4565,4535,7496
|
|
20240830,092800,405192900,4535,4530,4535,4520,4849
|
|
20240830,092700,383225680,4525,4535,4535,4525,1837
|
|
20240830,092600,374904485,4540,4540,4540,4530,1592
|
|
20240830,092500,367678005,4520,4520,4550,4520,12378
|
|
20240830,092400,311605420,4510,4510,4515,4510,1416
|
|
20240830,092300,305213055,4510,4505,4510,4505,1004
|
|
20240830,092200,300689830,4505,4515,4520,4505,10101
|
|
20240830,092100,255103855,4510,4510,4510,4510,2019
|
|
20240830,092000,245998165,4510,4490,4510,4490,12890
|
|
20240830,091900,188003780,4480,4480,4490,4480,1835
|
|
20240830,091800,179776340,4485,4480,4485,4475,700
|
|
20240830,091700,176640845,4475,4480,4480,4475,163
|
|
20240830,091600,175910670,4480,4480,4480,4480,154
|
|
20240830,091500,175220750,4475,4480,4480,4475,192
|
|
20240830,091400,174360795,4475,4480,4480,4475,1453
|
|
20240830,091300,167855245,4480,4480,4480,4480,301
|
|
20240830,091200,166506765,4475,4480,4490,4475,965
|
|
20240830,091100,162180945,4485,4460,4485,4460,2338
|
|
20240830,091000,151726735,4460,4455,4460,4450,2732
|
|
20240830,090900,139567580,4455,4460,4460,4455,1936
|
|
20240830,090800,130935430,4465,4475,4475,4465,1134
|
|
20240830,090700,125864355,4480,4470,4480,4460,500
|
|
20240830,090600,123632070,4460,4475,4475,4460,1082
|
|
20240830,090500,118804515,4475,4475,4480,4475,3137
|
|
20240830,090400,104766365,4485,4460,4490,4460,12832
|
|
20240830,090300,47342220,4455,4460,4460,4455,1382
|
|
20240830,090200,41179550,4460,4465,4470,4460,2053
|
|
20240830,090100,32011450,4465,4445,4465,4440,2622
|
|
20240830,090000,20336390,4430,4440,4440,4430,4354
|