584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,184100,1903409720,4600,4600,4600,4600,12581
|
|
20240902,184000,1903409720,4600,4600,4600,4600,0
|
|
20240902,183900,1903409720,4600,4600,4600,4600,0
|
|
20240902,183800,1903409720,4600,4600,4600,4600,0
|
|
20240902,183700,1903409720,4600,4600,4600,4600,0
|
|
20240902,183600,1903409720,4600,4600,4600,4600,0
|
|
20240902,183500,1903409720,4600,4600,4600,4600,0
|
|
20240902,183400,1903409720,4600,4600,4600,4600,0
|
|
20240902,183300,1903409720,4600,4600,4600,4600,0
|
|
20240902,183200,1903409720,4600,4600,4600,4600,0
|
|
20240902,183100,1903409720,4600,4600,4600,4600,0
|
|
20240902,183000,1903409720,4600,4600,4600,4600,0
|
|
20240902,182900,1903409720,4600,4600,4600,4600,0
|
|
20240902,182800,1903409720,4600,4600,4600,4600,0
|
|
20240902,182700,1903409720,4600,4600,4600,4600,0
|
|
20240902,182600,1903409720,4600,4600,4600,4600,0
|
|
20240902,182500,1903409720,4600,4600,4600,4600,0
|
|
20240902,182400,1903409720,4600,4600,4600,4600,0
|
|
20240902,182300,1903409720,4600,4600,4600,4600,0
|
|
20240902,182200,1903409720,4600,4600,4600,4600,0
|
|
20240902,182100,1903409720,4600,4600,4600,4600,0
|
|
20240902,182000,1903409720,4600,4600,4600,4600,0
|
|
20240902,181900,1903409720,4600,4600,4600,4600,0
|
|
20240902,181800,1903409720,4600,4600,4600,4600,0
|
|
20240902,181700,1903409720,4600,4600,4600,4600,0
|
|
20240902,181600,1903409720,4600,4600,4600,4600,0
|
|
20240902,181500,1903409720,4600,4600,4600,4600,0
|
|
20240902,181400,1903409720,4600,4600,4600,4600,0
|
|
20240902,181300,1903409720,4600,4600,4600,4600,0
|
|
20240902,181200,1903409720,4600,4600,4600,4600,0
|
|
20240902,181100,1903409720,4600,4600,4600,4600,12581
|
|
20240902,181000,1903409720,4600,4600,4600,4600,0
|
|
20240902,180900,1903409720,4600,4600,4600,4600,0
|
|
20240902,180800,1903409720,4600,4600,4600,4600,0
|
|
20240902,180700,1903409720,4600,4600,4600,4600,0
|
|
20240902,180600,1903409720,4600,4600,4600,4600,0
|
|
20240902,180500,1903409720,4600,4600,4600,4600,0
|
|
20240902,180400,1903409720,4600,4600,4600,4600,0
|
|
20240902,180300,1903409720,4600,4600,4600,4600,0
|
|
20240902,180200,1903409720,4600,4600,4600,4600,0
|
|
20240902,180100,1903409720,4600,4600,4600,4600,0
|
|
20240902,180000,1903409720,4600,4600,4600,4600,0
|
|
20240902,175900,1903409720,4600,4600,4600,4600,0
|
|
20240902,175800,1903409720,4600,4600,4600,4600,0
|
|
20240902,175700,1903409720,4600,4600,4600,4600,0
|
|
20240902,175600,1903409720,4600,4600,4600,4600,0
|
|
20240902,175500,1903409720,4600,4600,4600,4600,0
|
|
20240902,175400,1903409720,4600,4600,4600,4600,0
|
|
20240902,175300,1903409720,4600,4600,4600,4600,0
|
|
20240902,175200,1903409720,4600,4600,4600,4600,0
|
|
20240902,175100,1903409720,4600,4600,4600,4600,0
|
|
20240902,175000,1903409720,4600,4600,4600,4600,0
|
|
20240902,174900,1903409720,4600,4600,4600,4600,0
|
|
20240902,174800,1903409720,4600,4600,4600,4600,0
|
|
20240902,174700,1903409720,4600,4600,4600,4600,0
|
|
20240902,174600,1903409720,4600,4600,4600,4600,0
|
|
20240902,174500,1903409720,4600,4600,4600,4600,0
|
|
20240902,174400,1903409720,4600,4600,4600,4600,0
|
|
20240902,174300,1903409720,4600,4600,4600,4600,0
|
|
20240902,174200,1903409720,4600,4600,4600,4600,0
|
|
20240902,174100,1903409720,4600,4600,4600,4600,12581
|
|
20240902,174000,1903409720,4600,4600,4600,4600,0
|
|
20240902,173900,1903409720,4600,4600,4600,4600,0
|
|
20240902,173800,1903409720,4600,4600,4600,4600,0
|
|
20240902,173700,1903409720,4600,4600,4600,4600,0
|
|
20240902,173600,1903409720,4600,4600,4600,4600,0
|
|
20240902,173500,1903409720,4600,4600,4600,4600,0
|
|
20240902,173400,1903409720,4600,4600,4600,4600,0
|
|
20240902,173300,1903409720,4600,4600,4600,4600,0
|
|
20240902,173200,1903409720,4600,4600,4600,4600,0
|
|
20240902,173100,1903409720,4600,4600,4600,4600,0
|
|
20240902,173000,1903409720,4600,4600,4600,4600,0
|
|
20240902,172900,1903409720,4600,4600,4600,4600,0
|
|
20240902,172800,1903409720,4600,4600,4600,4600,0
|
|
20240902,172700,1903409720,4600,4600,4600,4600,0
|
|
20240902,172600,1903409720,4600,4600,4600,4600,0
|
|
20240902,172500,1903409720,4600,4600,4600,4600,0
|
|
20240902,172400,1903409720,4600,4600,4600,4600,0
|
|
20240902,172300,1903409720,4600,4600,4600,4600,0
|
|
20240902,172200,1903409720,4600,4600,4600,4600,0
|
|
20240902,172100,1903409720,4600,4600,4600,4600,0
|
|
20240902,172000,1903409720,4600,4600,4600,4600,0
|
|
20240902,171900,1903409720,4600,4600,4600,4600,0
|
|
20240902,171800,1903409720,4600,4600,4600,4600,0
|
|
20240902,171700,1903409720,4600,4600,4600,4600,0
|
|
20240902,171600,1903409720,4600,4600,4600,4600,0
|
|
20240902,171500,1903409720,4600,4600,4600,4600,0
|
|
20240902,171400,1903409720,4600,4600,4600,4600,0
|
|
20240902,171300,1903409720,4600,4600,4600,4600,0
|
|
20240902,171200,1903409720,4600,4600,4600,4600,0
|
|
20240902,171100,1903409720,4600,4600,4600,4600,12581
|
|
20240902,171000,1903409720,4600,4600,4600,4600,0
|
|
20240902,170900,1903409720,4600,4600,4600,4600,0
|
|
20240902,170800,1903409720,4600,4600,4600,4600,0
|
|
20240902,170700,1903409720,4600,4600,4600,4600,0
|
|
20240902,170600,1903409720,4600,4600,4600,4600,0
|
|
20240902,170500,1903409720,4600,4600,4600,4600,0
|
|
20240902,170400,1903409720,4600,4600,4600,4600,0
|
|
20240902,170300,1903409720,4600,4600,4600,4600,0
|
|
20240902,170200,1903409720,4600,4600,4600,4600,0
|
|
20240902,170100,1903409720,4600,4600,4600,4600,0
|
|
20240902,170000,1903409720,4600,4600,4600,4600,0
|
|
20240902,165900,1903409720,4600,4600,4600,4600,0
|
|
20240902,165800,1903409720,4600,4600,4600,4600,0
|
|
20240902,165700,1903409720,4600,4600,4600,4600,0
|
|
20240902,165600,1903409720,4600,4600,4600,4600,0
|
|
20240902,165500,1903409720,4600,4600,4600,4600,0
|
|
20240902,165400,1903409720,4600,4600,4600,4600,0
|
|
20240902,165300,1903409720,4600,4600,4600,4600,0
|
|
20240902,165200,1903409720,4600,4600,4600,4600,0
|
|
20240902,165100,1903409720,4600,4600,4600,4600,0
|
|
20240902,165000,1903409720,4600,4600,4600,4600,0
|
|
20240902,164900,1903409720,4600,4600,4600,4600,0
|
|
20240902,164800,1903409720,4600,4600,4600,4600,0
|
|
20240902,164700,1903409720,4600,4600,4600,4600,0
|
|
20240902,164600,1903409720,4600,4600,4600,4600,0
|
|
20240902,164500,1903409720,4600,4600,4600,4600,0
|
|
20240902,164400,1903409720,4600,4600,4600,4600,0
|
|
20240902,164300,1903409720,4600,4600,4600,4600,0
|
|
20240902,164200,1903409720,4600,4600,4600,4600,0
|
|
20240902,164100,1903409720,4600,4600,4600,4600,12581
|
|
20240902,164000,1903409720,4600,4600,4600,4600,0
|
|
20240902,163900,1903409720,4600,4600,4600,4600,0
|
|
20240902,163800,1903409720,4600,4600,4600,4600,0
|
|
20240902,163700,1903409720,4600,4600,4600,4600,0
|
|
20240902,163600,1903409720,4600,4600,4600,4600,0
|
|
20240902,163500,1903409720,4600,4600,4600,4600,0
|
|
20240902,163400,1903409720,4600,4600,4600,4600,0
|
|
20240902,163300,1903409720,4600,4600,4600,4600,0
|
|
20240902,163200,1903409720,4600,4600,4600,4600,0
|
|
20240902,163100,1903409720,4600,4600,4600,4600,0
|
|
20240902,163000,1903409720,4600,4600,4600,4600,0
|
|
20240902,162900,1903409720,4600,4600,4600,4600,0
|
|
20240902,162800,1903409720,4600,4600,4600,4600,0
|
|
20240902,162700,1903409720,4600,4600,4600,4600,0
|
|
20240902,162600,1903409720,4600,4600,4600,4600,0
|
|
20240902,162500,1903409720,4600,4600,4600,4600,0
|
|
20240902,162400,1903409720,4600,4600,4600,4600,0
|
|
20240902,162300,1903409720,4600,4600,4600,4600,0
|
|
20240902,162200,1903409720,4600,4600,4600,4600,0
|
|
20240902,162100,1903409720,4600,4600,4600,4600,0
|
|
20240902,162000,1903409720,4600,4600,4600,4600,0
|
|
20240902,161900,1903409720,4600,4600,4600,4600,0
|
|
20240902,161800,1903409720,4600,4600,4600,4600,0
|
|
20240902,161700,1903409720,4600,4600,4600,4600,0
|
|
20240902,161600,1903409720,4600,4600,4600,4600,0
|
|
20240902,161500,1903409720,4600,4600,4600,4600,0
|
|
20240902,161400,1903409720,4600,4600,4600,4600,0
|
|
20240902,161300,1903409720,4600,4600,4600,4600,0
|
|
20240902,161200,1903409720,4600,4600,4600,4600,0
|
|
20240902,161100,1903409720,4600,4600,4600,4600,12581
|
|
20240902,161000,1903409720,4600,4600,4600,4600,0
|
|
20240902,160900,1903409720,4600,4600,4600,4600,0
|
|
20240902,160800,1903409720,4600,4600,4600,4600,0
|
|
20240902,160700,1903409720,4600,4600,4600,4600,0
|
|
20240902,160600,1903409720,4600,4600,4600,4600,0
|
|
20240902,160500,1903409720,4600,4600,4600,4600,0
|
|
20240902,160400,1903409720,4600,4600,4600,4600,0
|
|
20240902,160300,1903409720,4600,4600,4600,4600,0
|
|
20240902,160200,1903409720,4600,4600,4600,4600,0
|
|
20240902,160100,1903409720,4600,4600,4600,4600,0
|
|
20240902,160000,1903409720,4600,4600,4600,4600,0
|
|
20240902,155900,1903409720,4600,4600,4600,4600,0
|
|
20240902,155800,1903409720,4600,4600,4600,4600,0
|
|
20240902,155700,1903409720,4600,4600,4600,4600,0
|
|
20240902,155600,1903409720,4600,4600,4600,4600,0
|
|
20240902,155500,1903409720,4600,4600,4600,4600,0
|
|
20240902,155400,1903409720,4600,4600,4600,4600,0
|
|
20240902,155300,1903409720,4600,4600,4600,4600,0
|
|
20240902,155200,1903409720,4600,4600,4600,4600,0
|
|
20240902,155100,1903409720,4600,4600,4600,4600,0
|
|
20240902,155000,1903409720,4600,4600,4600,4600,0
|
|
20240902,154900,1903409720,4600,4600,4600,4600,0
|
|
20240902,154800,1903409720,4600,4600,4600,4600,0
|
|
20240902,154700,1903409720,4600,4600,4600,4600,0
|
|
20240902,154600,1903409720,4600,4600,4600,4600,0
|
|
20240902,154500,1903409720,4600,4600,4600,4600,0
|
|
20240902,154400,1903409720,4600,4600,4600,4600,0
|
|
20240902,154300,1903409720,4600,4600,4600,4600,0
|
|
20240902,154200,1903409720,4600,4600,4600,4600,0
|
|
20240902,154100,1903409720,4600,4600,4600,4600,12581
|
|
20240902,154000,1903409720,4600,4600,4600,4600,0
|
|
20240902,153900,1903409720,4600,4600,4600,4600,0
|
|
20240902,153800,1903409720,4600,4600,4600,4600,0
|
|
20240902,153700,1903409720,4600,4600,4600,4600,0
|
|
20240902,153600,1903409720,4600,4600,4600,4600,0
|
|
20240902,153500,1903409720,4600,4600,4600,4600,0
|
|
20240902,153400,1903409720,4600,4600,4600,4600,0
|
|
20240902,153300,1903409720,4600,4600,4600,4600,0
|
|
20240902,153200,1903409720,4600,4600,4600,4600,0
|
|
20240902,153100,1903409720,4600,4600,4600,4600,0
|
|
20240902,153000,1903409720,4600,4600,4600,4600,12581
|
|
20240902,152900,1845537120,4600,4600,4600,4600,0
|
|
20240902,152800,1845537120,4600,4600,4600,4600,0
|
|
20240902,152700,1845537120,4600,4600,4600,4600,0
|
|
20240902,152600,1845537120,4600,4600,4600,4600,0
|
|
20240902,152500,1845537120,4600,4600,4600,4600,0
|
|
20240902,152400,1845537120,4600,4600,4600,4600,0
|
|
20240902,152300,1845537120,4600,4600,4600,4600,0
|
|
20240902,152200,1845537120,4600,4600,4600,4600,0
|
|
20240902,152100,1845537120,4600,4600,4600,4600,0
|
|
20240902,152000,1845537120,4600,4600,4600,4600,0
|
|
20240902,151900,1845537120,4600,4595,4600,4590,2853
|
|
20240902,151800,1832438365,4590,4595,4595,4590,519
|
|
20240902,151700,1830055730,4595,4595,4595,4590,1113
|
|
20240902,151600,1824944025,4600,4595,4600,4595,1009
|
|
20240902,151500,1820307665,4595,4590,4600,4585,10539
|
|
20240902,151400,1771876260,4590,4585,4590,4580,619
|
|
20240902,151300,1769038165,4585,4585,4585,4580,757
|
|
20240902,151200,1765569735,4585,4580,4585,4580,2679
|
|
20240902,151100,1753298780,4585,4575,4585,4575,2191
|
|
20240902,151000,1743265690,4575,4575,4575,4570,863
|
|
20240902,150900,1739320030,4570,4575,4575,4570,99
|
|
20240902,150800,1738867345,4570,4575,4575,4570,57
|
|
20240902,150700,1738606820,4575,4585,4585,4575,1779
|
|
20240902,150600,1730467375,4585,4575,4585,4575,54
|
|
20240902,150500,1730220075,4570,4575,4575,4570,413
|
|
20240902,150400,1728330675,4575,4570,4575,4570,494
|
|
20240902,150300,1726072535,4570,4570,4570,4565,443
|
|
20240902,150200,1724049485,4570,4570,4570,4570,655
|
|
20240902,150100,1721056135,4580,4575,4580,4575,377
|
|
20240902,150000,1719331355,4575,4575,4575,4570,115
|
|
20240902,145900,1718805280,4570,4565,4570,4565,1242
|
|
20240902,145800,1713132400,4570,4570,4570,4570,12
|
|
20240902,145700,1713077560,4575,4575,4575,4575,0
|
|
20240902,145600,1713077560,4575,4570,4575,4560,848
|
|
20240902,145500,1709199770,4570,4575,4575,4570,1705
|
|
20240902,145400,1701405615,4575,4570,4575,4570,813
|
|
20240902,145300,1697689465,4570,4570,4585,4570,2839
|
|
20240902,145200,1684713780,4570,4560,4570,4550,1473
|
|
20240902,145100,1677991975,4560,4540,4560,4540,1285
|
|
20240902,145000,1672144545,4555,4555,4555,4555,3545
|
|
20240902,144900,1655997070,4550,4550,4555,4550,1969
|
|
20240902,144800,1647035570,4540,4540,4550,4540,1366
|
|
20240902,144700,1640821360,4540,4545,4550,4540,2517
|
|
20240902,144600,1629371190,4550,4550,4550,4550,1
|
|
20240902,144500,1629366640,4555,4545,4555,4545,701
|
|
20240902,144400,1626179015,4550,4550,4550,4550,510
|
|
20240902,144300,1623858515,4550,4550,4550,4550,21
|
|
20240902,144200,1623762965,4550,4550,4550,4550,5
|
|
20240902,144100,1623740215,4540,4540,4540,4540,50
|
|
20240902,144000,1623513215,4535,4535,4535,4535,64
|
|
20240902,143900,1623222975,4550,4550,4550,4550,0
|
|
20240902,143800,1623222975,4550,4550,4550,4550,0
|
|
20240902,143700,1623222975,4550,4525,4550,4525,803
|
|
20240902,143600,1619589375,4520,4545,4560,4520,9142
|
|
20240902,143500,1578045065,4545,4550,4550,4545,678
|
|
20240902,143400,1574963550,4550,4540,4550,4540,751
|
|
20240902,143300,1571552655,4545,4545,4545,4545,2
|
|
20240902,143200,1571543565,4520,4535,4550,4520,4579
|
|
20240902,143100,1550781315,4540,4540,4540,4540,0
|
|
20240902,143000,1550781315,4540,4540,4540,4540,2
|
|
20240902,142900,1550772235,4540,4520,4540,4520,629
|
|
20240902,142800,1547924080,4520,4525,4530,4520,2306
|
|
20240902,142700,1537497825,4520,4520,4520,4520,0
|
|
20240902,142600,1537497825,4520,4520,4520,4520,916
|
|
20240902,142500,1533357505,4520,4520,4520,4520,0
|
|
20240902,142400,1533357505,4520,4520,4530,4520,676
|
|
20240902,142300,1530301975,4535,4535,4535,4535,0
|
|
20240902,142200,1530301975,4535,4525,4535,4515,4299
|
|
20240902,142100,1510863290,4535,4535,4535,4535,0
|
|
20240902,142000,1510863290,4535,4525,4535,4525,2146
|
|
20240902,141900,1501142800,4525,4530,4530,4525,67
|
|
20240902,141800,1500839550,4525,4515,4530,4515,820
|
|
20240902,141700,1497129045,4530,4530,4530,4530,0
|
|
20240902,141600,1497129045,4530,4525,4530,4525,380
|
|
20240902,141500,1495409525,4520,4520,4520,4520,102
|
|
20240902,141400,1494948485,4525,4525,4525,4525,2
|
|
20240902,141300,1494939435,4525,4520,4525,4520,30
|
|
20240902,141200,1494803810,4520,4525,4525,4520,66
|
|
20240902,141100,1494505435,4525,4525,4525,4525,30
|
|
20240902,141000,1494369685,4520,4520,4520,4520,29
|
|
20240902,140900,1494238605,4520,4520,4520,4520,3
|
|
20240902,140800,1494225045,4505,4510,4510,4505,1272
|
|
20240902,140700,1488491260,4525,4525,4525,4525,2
|
|
20240902,140600,1488482210,4530,4530,4530,4530,0
|
|
20240902,140500,1488482210,4530,4525,4530,4525,201
|
|
20240902,140400,1487572680,4530,4530,4530,4530,0
|
|
20240902,140300,1487572680,4530,4510,4530,4510,1205
|
|
20240902,140200,1482138030,4510,4530,4530,4510,3
|
|
20240902,140100,1482124480,4530,4505,4530,4505,10
|
|
20240902,140000,1482079250,4515,4510,4515,4510,74
|
|
20240902,135900,1481745505,4515,4515,4515,4510,1014
|
|
20240902,135800,1477167310,4515,4515,4515,4515,375
|
|
20240902,135700,1475474185,4520,4510,4520,4500,11
|
|
20240902,135600,1475424620,4515,4520,4520,4515,17
|
|
20240902,135500,1475347860,4525,4535,4535,4525,118
|
|
20240902,135400,1474813800,4535,4535,4540,4535,19
|
|
20240902,135300,1474727625,4540,4530,4540,4530,1071
|
|
20240902,135200,1469870775,4525,4525,4525,4525,545
|
|
20240902,135100,1467404650,4525,4525,4525,4525,2
|
|
20240902,135000,1467395600,4520,4520,4520,4520,488
|
|
20240902,134900,1465189840,4525,4515,4525,4515,29
|
|
20240902,134800,1465058895,4510,4510,4510,4505,728
|
|
20240902,134700,1461776075,4495,4495,4495,4495,2231
|
|
20240902,134600,1451747730,4500,4500,4500,4500,0
|
|
20240902,134500,1451747730,4500,4500,4500,4500,1
|
|
20240902,134400,1451743230,4500,4500,4500,4500,62
|
|
20240902,134300,1451464230,4500,4500,4510,4500,46
|
|
20240902,134200,1451257180,4510,4500,4510,4500,21
|
|
20240902,134100,1451162670,4510,4510,4510,4510,0
|
|
20240902,134000,1451162670,4510,4510,4510,4510,1
|
|
20240902,133900,1451158160,4495,4510,4510,4495,101
|
|
20240902,133800,1450704150,4495,4495,4495,4495,293
|
|
20240902,133700,1449387115,4495,4495,4495,4495,209
|
|
20240902,133600,1448447660,4500,4500,4500,4500,3
|
|
20240902,133500,1448434160,4500,4515,4515,4495,600
|
|
20240902,133400,1445736990,4495,4495,4495,4495,1
|
|
20240902,133300,1445732495,4495,4500,4515,4495,1962
|
|
20240902,133200,1436908225,4515,4515,4515,4515,60
|
|
20240902,133100,1436637325,4510,4510,4510,4510,569
|
|
20240902,133000,1434071135,4505,4505,4505,4505,50
|
|
20240902,132900,1433845885,4500,4510,4510,4500,400
|
|
20240902,132800,1432042885,4510,4500,4510,4500,256
|
|
20240902,132700,1430890875,4500,4500,4500,4500,67
|
|
20240902,132600,1430589375,4500,4510,4510,4500,200
|
|
20240902,132500,1429688375,4500,4500,4500,4500,10
|
|
20240902,132400,1429643375,4495,4495,4495,4495,0
|
|
20240902,132300,1429643375,4495,4495,4495,4495,0
|
|
20240902,132200,1429643375,4495,4495,4495,4495,10
|
|
20240902,132100,1429598425,4510,4510,4510,4510,1
|
|
20240902,132000,1429593915,4495,4495,4495,4495,0
|
|
20240902,131900,1429593915,4495,4500,4500,4495,1092
|
|
20240902,131800,1424684820,4495,4495,4495,4495,168
|
|
20240902,131700,1423929660,4495,4495,4495,4495,0
|
|
20240902,131600,1423929660,4495,4495,4495,4495,18
|
|
20240902,131500,1423848750,4500,4500,4500,4500,37
|
|
20240902,131400,1423682250,4500,4500,4500,4500,243
|
|
20240902,131300,1422588750,4500,4500,4500,4500,0
|
|
20240902,131200,1422588750,4500,4500,4500,4500,34
|
|
20240902,131100,1422435750,4510,4510,4510,4510,2
|
|
20240902,131000,1422426730,4500,4500,4500,4500,882
|
|
20240902,130900,1418457730,4510,4500,4510,4500,3
|
|
20240902,130800,1418444210,4500,4500,4500,4500,775
|
|
20240902,130700,1414956710,4500,4500,4500,4500,100
|
|
20240902,130600,1414506710,4500,4500,4500,4500,1
|
|
20240902,130500,1414502210,4510,4510,4510,4510,0
|
|
20240902,130400,1414502210,4510,4510,4510,4510,32
|
|
20240902,130300,1414357890,4510,4510,4510,4510,3
|
|
20240902,130200,1414344360,4500,4500,4500,4500,0
|
|
20240902,130100,1414344360,4500,4500,4500,4500,95
|
|
20240902,130000,1413916860,4510,4500,4510,4500,667
|
|
20240902,125900,1410914700,4500,4505,4505,4500,1351
|
|
20240902,125800,1404835160,4505,4510,4510,4505,198
|
|
20240902,125700,1403942780,4515,4515,4515,4515,0
|
|
20240902,125600,1403942780,4515,4515,4515,4515,178
|
|
20240902,125500,1403139110,4515,4515,4515,4515,50
|
|
20240902,125400,1402913360,4515,4515,4515,4515,0
|
|
20240902,125300,1402913360,4515,4515,4515,4515,10
|
|
20240902,125200,1402868210,4510,4510,4510,4510,127
|
|
20240902,125100,1402295440,4520,4520,4520,4520,0
|
|
20240902,125000,1402295440,4520,4520,4520,4520,149
|
|
20240902,124900,1401621960,4505,4505,4505,4505,0
|
|
20240902,124800,1401621960,4505,4505,4505,4505,764
|
|
20240902,124700,1398180140,4505,4505,4505,4505,5
|
|
20240902,124600,1398157615,4505,4505,4505,4505,0
|
|
20240902,124500,1398157615,4505,4505,4505,4505,363
|
|
20240902,124400,1396522300,4510,4510,4510,4510,0
|
|
20240902,124300,1396522300,4510,4510,4510,4510,21
|
|
20240902,124200,1396427590,4505,4510,4510,4505,335
|
|
20240902,124100,1394916755,4510,4510,4510,4510,189
|
|
20240902,124000,1394064365,4510,4510,4510,4510,1
|
|
20240902,123900,1394059855,4510,4510,4510,4510,7
|
|
20240902,123800,1394028285,4520,4520,4520,4520,93
|
|
20240902,123700,1393607925,4520,4520,4520,4520,122
|
|
20240902,123600,1393056485,4520,4520,4520,4520,15
|
|
20240902,123500,1392988685,4520,4510,4520,4510,13
|
|
20240902,123400,1392930010,4510,4510,4510,4510,7
|
|
20240902,123300,1392898440,4515,4515,4515,4515,2
|
|
20240902,123200,1392889410,4515,4515,4515,4515,3
|
|
20240902,123100,1392875865,4505,4505,4505,4505,0
|
|
20240902,123000,1392875865,4505,4505,4505,4505,0
|
|
20240902,122900,1392875865,4505,4505,4505,4505,0
|
|
20240902,122800,1392875865,4505,4505,4505,4505,0
|
|
20240902,122700,1392875865,4505,4505,4505,4505,68
|
|
20240902,122600,1392569525,4500,4505,4515,4500,274
|
|
20240902,122500,1391334020,4515,4500,4515,4500,671
|
|
20240902,122400,1388308205,4500,4500,4505,4500,249
|
|
20240902,122300,1387187570,4490,4510,4510,4490,4510
|
|
20240902,122200,1366927995,4510,4510,4510,4510,100
|
|
20240902,122100,1366476995,4510,4510,4510,4510,0
|
|
20240902,122000,1366476995,4510,4510,4510,4510,0
|
|
20240902,121900,1366476995,4510,4515,4515,4510,77
|
|
20240902,121800,1366129460,4520,4520,4520,4520,2
|
|
20240902,121700,1366120420,4515,4510,4515,4510,321
|
|
20240902,121600,1364671835,4510,4510,4510,4510,0
|
|
20240902,121500,1364671835,4510,4510,4510,4510,1
|
|
20240902,121400,1364667325,4500,4500,4500,4500,20
|
|
20240902,121300,1364577325,4500,4495,4500,4495,485
|
|
20240902,121200,1362397000,4495,4495,4495,4495,0
|
|
20240902,121100,1362397000,4495,4495,4495,4495,297
|
|
20240902,121000,1361061985,4495,4510,4510,4495,300
|
|
20240902,120900,1359711985,4510,4510,4510,4510,0
|
|
20240902,120800,1359711985,4510,4510,4510,4510,1
|
|
20240902,120700,1359707475,4510,4510,4510,4510,0
|
|
20240902,120600,1359707475,4510,4490,4510,4490,2332
|
|
20240902,120500,1349236775,4490,4490,4490,4490,17
|
|
20240902,120400,1349160445,4495,4500,4500,4495,2014
|
|
20240902,120300,1340107465,4500,4500,4500,4500,1
|
|
20240902,120200,1340102965,4495,4495,4495,4495,0
|
|
20240902,120100,1340102965,4495,4495,4495,4495,0
|
|
20240902,120000,1340102965,4495,4495,4495,4495,674
|
|
20240902,115900,1337073335,4495,4500,4500,4495,170
|
|
20240902,115800,1336309085,4500,4500,4500,4500,435
|
|
20240902,115700,1334351585,4495,4495,4495,4495,78
|
|
20240902,115600,1334000975,4500,4495,4500,4495,533
|
|
20240902,115500,1331604585,4495,4495,4495,4495,1
|
|
20240902,115400,1331600090,4495,4500,4500,4495,18
|
|
20240902,115300,1331519100,4500,4500,4500,4500,11
|
|
20240902,115200,1331469600,4495,4495,4495,4495,155
|
|
20240902,115100,1330772875,4495,4495,4495,4495,5
|
|
20240902,115000,1330750400,4495,4495,4495,4495,201
|
|
20240902,114900,1329846905,4495,4495,4495,4495,140
|
|
20240902,114800,1329217605,4490,4490,4490,4490,0
|
|
20240902,114700,1329217605,4490,4490,4490,4490,0
|
|
20240902,114600,1329217605,4490,4490,4490,4490,4224
|
|
20240902,114500,1310251845,4490,4490,4490,4490,10
|
|
20240902,114400,1310206945,4495,4495,4495,4495,0
|
|
20240902,114300,1310206945,4495,4500,4500,4495,802
|
|
20240902,114200,1306601605,4495,4495,4495,4495,0
|
|
20240902,114100,1306601605,4495,4495,4495,4495,491
|
|
20240902,114000,1304394560,4495,4495,4495,4495,400
|
|
20240902,113900,1302596560,4495,4495,4495,4495,113
|
|
20240902,113800,1302088625,4490,4490,4490,4490,0
|
|
20240902,113700,1302088625,4490,4495,4495,4490,303
|
|
20240902,113600,1300727300,4485,4485,4485,4485,0
|
|
20240902,113500,1300727300,4485,4485,4485,4485,0
|
|
20240902,113400,1300727300,4485,4485,4485,4485,0
|
|
20240902,113300,1300727300,4485,4485,4485,4485,231
|
|
20240902,113200,1299691265,4485,4485,4485,4485,144
|
|
20240902,113100,1299045425,4485,4490,4490,4485,9
|
|
20240902,113000,1299005045,4495,4495,4495,4495,3
|
|
20240902,112900,1298991560,4495,4495,4495,4495,95
|
|
20240902,112800,1298564535,4485,4495,4495,4485,127
|
|
20240902,112700,1297994470,4495,4495,4495,4495,1
|
|
20240902,112600,1297989975,4485,4485,4485,4485,24
|
|
20240902,112500,1297882335,4495,4495,4495,4495,86
|
|
20240902,112400,1297495765,4495,4495,4495,4495,0
|
|
20240902,112300,1297495765,4495,4495,4495,4495,0
|
|
20240902,112200,1297495765,4495,4495,4495,4495,0
|
|
20240902,112100,1297495765,4495,4495,4495,4495,215
|
|
20240902,112000,1296529340,4495,4495,4495,4495,0
|
|
20240902,111900,1296529340,4495,4485,4495,4485,557
|
|
20240902,111800,1294027125,4485,4485,4485,4485,45
|
|
20240902,111700,1293825300,4485,4485,4485,4485,52
|
|
20240902,111600,1293592080,4485,4485,4500,4485,27
|
|
20240902,111500,1293470970,4485,4485,4485,4485,45
|
|
20240902,111400,1293269145,4500,4490,4500,4490,169
|
|
20240902,111300,1292510325,4490,4490,4490,4490,1944
|
|
20240902,111200,1283781765,4490,4490,4490,4490,15
|
|
20240902,111100,1283714415,4490,4490,4490,4490,2
|
|
20240902,111000,1283705435,4490,4490,4490,4490,11
|
|
20240902,110900,1283656045,4490,4490,4490,4490,9
|
|
20240902,110800,1283615635,4485,4490,4490,4485,10
|
|
20240902,110700,1283570775,4485,4485,4485,4485,0
|
|
20240902,110600,1283570775,4485,4485,4490,4485,93
|
|
20240902,110500,1283153540,4485,4485,4485,4485,269
|
|
20240902,110400,1281947075,4485,4485,4485,4485,50
|
|
20240902,110300,1281722825,4490,4490,4490,4490,0
|
|
20240902,110200,1281722825,4490,4490,4490,4490,1
|
|
20240902,110100,1281718335,4490,4480,4490,4480,2
|
|
20240902,110000,1281709365,4490,4490,4490,4490,1733
|
|
20240902,105900,1273928195,4490,4485,4490,4480,5987
|
|
20240902,105800,1247089540,4485,4490,4490,4485,113
|
|
20240902,105700,1246582675,4490,4500,4500,4490,86
|
|
20240902,105600,1246196035,4490,4490,4490,4490,40
|
|
20240902,105500,1246016435,4500,4500,4500,4500,201
|
|
20240902,105400,1245111935,4485,4485,4485,4485,20
|
|
20240902,105300,1245022235,4490,4490,4490,4490,529
|
|
20240902,105200,1242647025,4500,4485,4500,4485,21
|
|
20240902,105100,1242552825,4480,4480,4480,4480,1
|
|
20240902,105000,1242548345,4500,4500,4500,4500,0
|
|
20240902,104900,1242548345,4500,4500,4500,4500,263
|
|
20240902,104800,1241364845,4500,4500,4500,4500,0
|
|
20240902,104700,1241364845,4500,4500,4500,4500,1
|
|
20240902,104600,1241360345,4500,4495,4500,4480,615
|
|
20240902,104500,1238598430,4500,4500,4500,4500,0
|
|
20240902,104400,1238598430,4500,4500,4500,4500,19
|
|
20240902,104300,1238512930,4500,4495,4510,4480,20002
|
|
20240902,104200,1148887640,4500,4490,4500,4490,549
|
|
20240902,104100,1146417610,4495,4495,4495,4495,13
|
|
20240902,104000,1146359175,4495,4490,4495,4490,453
|
|
20240902,103900,1144325180,4490,4495,4495,4490,29
|
|
20240902,103800,1144194840,4495,4500,4500,4490,544
|
|
20240902,103700,1141748685,4500,4495,4500,4495,973
|
|
20240902,103600,1137374050,4495,4500,4500,4495,2144
|
|
20240902,103500,1127728275,4500,4500,4500,4500,119
|
|
20240902,103400,1127192775,4495,4495,4495,4495,10
|
|
20240902,103300,1127147825,4495,4495,4495,4495,199
|
|
20240902,103200,1126253320,4490,4480,4490,4480,712
|
|
20240902,103100,1123061620,4480,4480,4480,4480,830
|
|
20240902,103000,1119343220,4475,4475,4490,4475,950
|
|
20240902,102900,1115091670,4480,4480,4480,4480,1013
|
|
20240902,102800,1110553430,4490,4490,4490,4490,2
|
|
20240902,102700,1110544450,4480,4480,4495,4480,3
|
|
20240902,102600,1110530995,4500,4500,4500,4500,51
|
|
20240902,102500,1110301495,4475,4475,4475,4470,3466
|
|
20240902,102400,1094807620,4475,4470,4475,4470,152
|
|
20240902,102300,1094128175,4470,4470,4470,4470,24
|
|
20240902,102200,1094020895,4470,4475,4475,4470,127
|
|
20240902,102100,1093453070,4470,4470,4470,4470,80
|
|
20240902,102000,1093095470,4465,4470,4470,4465,1695
|
|
20240902,101900,1085527230,4470,4470,4470,4465,200
|
|
20240902,101800,1084634170,4470,4470,4470,4470,1352
|
|
20240902,101700,1078590730,4470,4475,4475,4470,3697
|
|
20240902,101600,1062065090,4475,4475,4475,4470,694
|
|
20240902,101500,1058961135,4475,4480,4480,4475,1226
|
|
20240902,101400,1053474775,4475,4485,4485,4475,841
|
|
20240902,101300,1049709790,4485,4485,4485,4475,954
|
|
20240902,101200,1045437905,4480,4480,4480,4480,804
|
|
20240902,101100,1041835985,4480,4480,4485,4480,193
|
|
20240902,101000,1040971335,4480,4485,4500,4480,750
|
|
20240902,100900,1037607915,4485,4485,4485,4485,100
|
|
20240902,100800,1037159415,4510,4500,4510,4500,722
|
|
20240902,100700,1033910195,4500,4500,4500,4500,300
|
|
20240902,100600,1032560195,4510,4500,4510,4500,802
|
|
20240902,100500,1028950275,4500,4500,4500,4500,10
|
|
20240902,100400,1028905275,4500,4485,4500,4485,38
|
|
20240902,100300,1028734770,4485,4500,4500,4485,180
|
|
20240902,100200,1027927380,4500,4485,4500,4480,153
|
|
20240902,100100,1027241895,4485,4485,4485,4485,1617
|
|
20240902,100000,1019989650,4490,4485,4490,4485,5
|
|
20240902,095900,1019967205,4485,4490,4495,4485,2532
|
|
20240902,095800,1008602995,4490,4500,4500,4490,8
|
|
20240902,095700,1008567005,4500,4500,4510,4500,988
|
|
20240902,095600,1004120995,4515,4495,4515,4495,2993
|
|
20240902,095500,990638340,4495,4495,4495,4495,490
|
|
20240902,095400,988435790,4495,4490,4495,4490,181
|
|
20240902,095300,987623095,4490,4490,4495,4490,203
|
|
20240902,095200,986711615,4485,4485,4485,4480,1284
|
|
20240902,095100,980958790,4480,4480,4490,4480,62
|
|
20240902,095000,980681020,4490,4480,4490,4475,1148
|
|
20240902,094900,975540290,4480,4490,4490,4480,119
|
|
20240902,094800,975007030,4490,4465,4490,4465,8195
|
|
20240902,094700,938352085,4465,4465,4465,4455,1288
|
|
20240902,094600,932610135,4460,4480,4480,4460,7370
|
|
20240902,094500,899666505,4480,4480,4500,4470,7754
|
|
20240902,094400,864939170,4475,4480,4480,4475,445
|
|
20240902,094300,862947240,4475,4485,4495,4475,10943
|
|
20240902,094200,813919785,4485,4490,4490,4485,3066
|
|
20240902,094100,800168080,4490,4495,4495,4490,6770
|
|
20240902,094000,769752725,4495,4490,4510,4490,804
|
|
20240902,093900,766142140,4490,4515,4515,4490,9124
|
|
20240902,093800,725090980,4510,4510,4510,4510,1
|
|
20240902,093700,725086470,4530,4515,4530,4515,413
|
|
20240902,093600,723217275,4515,4520,4520,4515,195
|
|
20240902,093500,722336420,4520,4525,4525,4515,103
|
|
20240902,093400,721870860,4535,4530,4535,4525,336
|
|
20240902,093300,720349920,4535,4540,4540,4495,20121
|
|
20240902,093200,629696045,4525,4540,4540,4525,1602
|
|
20240902,093100,622422980,4525,4530,4540,4525,1944
|
|
20240902,093000,613621925,4525,4525,4525,4525,605
|
|
20240902,092900,610884300,4520,4525,4525,4520,2267
|
|
20240902,092800,600632905,4525,4525,4525,4525,110
|
|
20240902,092700,600135155,4525,4530,4530,4520,4334
|
|
20240902,092600,580529455,4525,4550,4550,4525,1268
|
|
20240902,092500,574784405,4550,4545,4555,4545,266
|
|
20240902,092400,573574105,4540,4525,4540,4525,531
|
|
20240902,092300,571165945,4525,4525,4530,4525,609
|
|
20240902,092200,568409015,4525,4530,4530,4525,1163
|
|
20240902,092100,563143190,4520,4530,4530,4520,1036
|
|
20240902,092000,558452850,4530,4520,4535,4510,4193
|
|
20240902,091900,539487760,4515,4500,4530,4500,181
|
|
20240902,091800,538672195,4515,4515,4530,4495,12743
|
|
20240902,091700,481256260,4520,4545,4545,4520,7246
|
|
20240902,091600,448472035,4545,4525,4545,4520,493
|
|
20240902,091500,446241720,4530,4560,4560,4520,8428
|
|
20240902,091400,408077030,4545,4540,4545,4540,2680
|
|
20240902,091300,395908830,4560,4550,4560,4540,11166
|
|
20240902,091200,345181030,4555,4555,4555,4545,8353
|
|
20240902,091100,307193765,4555,4570,4585,4555,4972
|
|
20240902,091000,284514805,4570,4570,4570,4565,170
|
|
20240902,090900,283738200,4570,4575,4575,4570,950
|
|
20240902,090800,279394855,4595,4575,4595,4575,638
|
|
20240902,090700,276474885,4590,4590,4600,4590,2538
|
|
20240902,090600,264821370,4590,4575,4590,4570,783
|
|
20240902,090500,261235575,4585,4560,4585,4560,413
|
|
20240902,090400,259342020,4560,4590,4590,4560,5040
|
|
20240902,090300,236314125,4595,4585,4595,4580,1836
|
|
20240902,090200,227905210,4580,4590,4605,4580,9644
|
|
20240902,090100,183607975,4585,4610,4620,4575,10111
|
|
20240902,090000,137120370,4610,4600,4610,4600,25803
|