584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,184100,3017720250,4525,4525,4525,4525,9418
|
|
20240904,184000,3017720250,4525,4525,4525,4525,0
|
|
20240904,183900,3017720250,4525,4525,4525,4525,0
|
|
20240904,183800,3017720250,4525,4525,4525,4525,0
|
|
20240904,183700,3017720250,4525,4525,4525,4525,0
|
|
20240904,183600,3017720250,4525,4525,4525,4525,0
|
|
20240904,183500,3017720250,4525,4525,4525,4525,0
|
|
20240904,183400,3017720250,4525,4525,4525,4525,0
|
|
20240904,183300,3017720250,4525,4525,4525,4525,0
|
|
20240904,183200,3017720250,4525,4525,4525,4525,0
|
|
20240904,183100,3017720250,4525,4525,4525,4525,0
|
|
20240904,183000,3017720250,4525,4525,4525,4525,0
|
|
20240904,182900,3017720250,4525,4525,4525,4525,0
|
|
20240904,182800,3017720250,4525,4525,4525,4525,0
|
|
20240904,182700,3017720250,4525,4525,4525,4525,0
|
|
20240904,182600,3017720250,4525,4525,4525,4525,0
|
|
20240904,182500,3017720250,4525,4525,4525,4525,0
|
|
20240904,182400,3017720250,4525,4525,4525,4525,0
|
|
20240904,182300,3017720250,4525,4525,4525,4525,0
|
|
20240904,182200,3017720250,4525,4525,4525,4525,0
|
|
20240904,182100,3017720250,4525,4525,4525,4525,0
|
|
20240904,182000,3017720250,4525,4525,4525,4525,0
|
|
20240904,181900,3017720250,4525,4525,4525,4525,0
|
|
20240904,181800,3017720250,4525,4525,4525,4525,0
|
|
20240904,181700,3017720250,4525,4525,4525,4525,0
|
|
20240904,181600,3017720250,4525,4525,4525,4525,0
|
|
20240904,181500,3017720250,4525,4525,4525,4525,0
|
|
20240904,181400,3017720250,4525,4525,4525,4525,0
|
|
20240904,181300,3017720250,4525,4525,4525,4525,0
|
|
20240904,181200,3017720250,4525,4525,4525,4525,0
|
|
20240904,181100,3017720250,4525,4525,4525,4525,9418
|
|
20240904,181000,3017720250,4525,4525,4525,4525,0
|
|
20240904,180900,3017720250,4525,4525,4525,4525,0
|
|
20240904,180800,3017720250,4525,4525,4525,4525,0
|
|
20240904,180700,3017720250,4525,4525,4525,4525,0
|
|
20240904,180600,3017720250,4525,4525,4525,4525,0
|
|
20240904,180500,3017720250,4525,4525,4525,4525,0
|
|
20240904,180400,3017720250,4525,4525,4525,4525,0
|
|
20240904,180300,3017720250,4525,4525,4525,4525,0
|
|
20240904,180200,3017720250,4525,4525,4525,4525,0
|
|
20240904,180100,3017720250,4525,4525,4525,4525,0
|
|
20240904,180000,3017720250,4525,4525,4525,4525,0
|
|
20240904,175900,3017720250,4525,4525,4525,4525,0
|
|
20240904,175800,3017720250,4525,4525,4525,4525,0
|
|
20240904,175700,3017720250,4525,4525,4525,4525,0
|
|
20240904,175600,3017720250,4525,4525,4525,4525,0
|
|
20240904,175500,3017720250,4525,4525,4525,4525,0
|
|
20240904,175400,3017720250,4525,4525,4525,4525,0
|
|
20240904,175300,3017720250,4525,4525,4525,4525,0
|
|
20240904,175200,3017720250,4525,4525,4525,4525,0
|
|
20240904,175100,3017720250,4525,4525,4525,4525,0
|
|
20240904,175000,3017720250,4525,4525,4525,4525,0
|
|
20240904,174900,3017720250,4525,4525,4525,4525,0
|
|
20240904,174800,3017720250,4525,4525,4525,4525,0
|
|
20240904,174700,3017720250,4525,4525,4525,4525,0
|
|
20240904,174600,3017720250,4525,4525,4525,4525,0
|
|
20240904,174500,3017720250,4525,4525,4525,4525,0
|
|
20240904,174400,3017720250,4525,4525,4525,4525,0
|
|
20240904,174300,3017720250,4525,4525,4525,4525,0
|
|
20240904,174200,3017720250,4525,4525,4525,4525,0
|
|
20240904,174100,3017720250,4525,4525,4525,4525,9418
|
|
20240904,174000,3017720250,4525,4525,4525,4525,0
|
|
20240904,173900,3017720250,4525,4525,4525,4525,0
|
|
20240904,173800,3017720250,4525,4525,4525,4525,0
|
|
20240904,173700,3017720250,4525,4525,4525,4525,0
|
|
20240904,173600,3017720250,4525,4525,4525,4525,0
|
|
20240904,173500,3017720250,4525,4525,4525,4525,0
|
|
20240904,173400,3017720250,4525,4525,4525,4525,0
|
|
20240904,173300,3017720250,4525,4525,4525,4525,0
|
|
20240904,173200,3017720250,4525,4525,4525,4525,0
|
|
20240904,173100,3017720250,4525,4525,4525,4525,0
|
|
20240904,173000,3017720250,4525,4525,4525,4525,0
|
|
20240904,172900,3017720250,4525,4525,4525,4525,0
|
|
20240904,172800,3017720250,4525,4525,4525,4525,0
|
|
20240904,172700,3017720250,4525,4525,4525,4525,0
|
|
20240904,172600,3017720250,4525,4525,4525,4525,0
|
|
20240904,172500,3017720250,4525,4525,4525,4525,0
|
|
20240904,172400,3017720250,4525,4525,4525,4525,0
|
|
20240904,172300,3017720250,4525,4525,4525,4525,0
|
|
20240904,172200,3017720250,4525,4525,4525,4525,0
|
|
20240904,172100,3017720250,4525,4525,4525,4525,0
|
|
20240904,172000,3017720250,4525,4525,4525,4525,0
|
|
20240904,171900,3017720250,4525,4525,4525,4525,0
|
|
20240904,171800,3017720250,4525,4525,4525,4525,0
|
|
20240904,171700,3017720250,4525,4525,4525,4525,0
|
|
20240904,171600,3017720250,4525,4525,4525,4525,0
|
|
20240904,171500,3017720250,4525,4525,4525,4525,0
|
|
20240904,171400,3017720250,4525,4525,4525,4525,0
|
|
20240904,171300,3017720250,4525,4525,4525,4525,0
|
|
20240904,171200,3017720250,4525,4525,4525,4525,0
|
|
20240904,171100,3017720250,4525,4525,4525,4525,9418
|
|
20240904,171000,3017720250,4525,4525,4525,4525,0
|
|
20240904,170900,3017720250,4525,4525,4525,4525,0
|
|
20240904,170800,3017720250,4525,4525,4525,4525,0
|
|
20240904,170700,3017720250,4525,4525,4525,4525,0
|
|
20240904,170600,3017720250,4525,4525,4525,4525,0
|
|
20240904,170500,3017720250,4525,4525,4525,4525,0
|
|
20240904,170400,3017720250,4525,4525,4525,4525,0
|
|
20240904,170300,3017720250,4525,4525,4525,4525,0
|
|
20240904,170200,3017720250,4525,4525,4525,4525,0
|
|
20240904,170100,3017720250,4525,4525,4525,4525,0
|
|
20240904,170000,3017720250,4525,4525,4525,4525,0
|
|
20240904,165900,3017720250,4525,4525,4525,4525,0
|
|
20240904,165800,3017720250,4525,4525,4525,4525,0
|
|
20240904,165700,3017720250,4525,4525,4525,4525,0
|
|
20240904,165600,3017720250,4525,4525,4525,4525,0
|
|
20240904,165500,3017720250,4525,4525,4525,4525,0
|
|
20240904,165400,3017720250,4525,4525,4525,4525,0
|
|
20240904,165300,3017720250,4525,4525,4525,4525,0
|
|
20240904,165200,3017720250,4525,4525,4525,4525,0
|
|
20240904,165100,3017720250,4525,4525,4525,4525,0
|
|
20240904,165000,3017720250,4525,4525,4525,4525,0
|
|
20240904,164900,3017720250,4525,4525,4525,4525,0
|
|
20240904,164800,3017720250,4525,4525,4525,4525,0
|
|
20240904,164700,3017720250,4525,4525,4525,4525,0
|
|
20240904,164600,3017720250,4525,4525,4525,4525,0
|
|
20240904,164500,3017720250,4525,4525,4525,4525,0
|
|
20240904,164400,3017720250,4525,4525,4525,4525,0
|
|
20240904,164300,3017720250,4525,4525,4525,4525,0
|
|
20240904,164200,3017720250,4525,4525,4525,4525,0
|
|
20240904,164100,3017720250,4525,4525,4525,4525,9418
|
|
20240904,164000,3017720250,4525,4525,4525,4525,0
|
|
20240904,163900,3017720250,4525,4525,4525,4525,0
|
|
20240904,163800,3017720250,4525,4525,4525,4525,0
|
|
20240904,163700,3017720250,4525,4525,4525,4525,0
|
|
20240904,163600,3017720250,4525,4525,4525,4525,0
|
|
20240904,163500,3017720250,4525,4525,4525,4525,0
|
|
20240904,163400,3017720250,4525,4525,4525,4525,0
|
|
20240904,163300,3017720250,4525,4525,4525,4525,0
|
|
20240904,163200,3017720250,4525,4525,4525,4525,0
|
|
20240904,163100,3017720250,4525,4525,4525,4525,0
|
|
20240904,163000,3017720250,4525,4525,4525,4525,0
|
|
20240904,162900,3017720250,4525,4525,4525,4525,0
|
|
20240904,162800,3017720250,4525,4525,4525,4525,0
|
|
20240904,162700,3017720250,4525,4525,4525,4525,0
|
|
20240904,162600,3017720250,4525,4525,4525,4525,0
|
|
20240904,162500,3017720250,4525,4525,4525,4525,0
|
|
20240904,162400,3017720250,4525,4525,4525,4525,0
|
|
20240904,162300,3017720250,4525,4525,4525,4525,0
|
|
20240904,162200,3017720250,4525,4525,4525,4525,0
|
|
20240904,162100,3017720250,4525,4525,4525,4525,0
|
|
20240904,162000,3017720250,4525,4525,4525,4525,0
|
|
20240904,161900,3017720250,4525,4525,4525,4525,0
|
|
20240904,161800,3017720250,4525,4525,4525,4525,0
|
|
20240904,161700,3017720250,4525,4525,4525,4525,0
|
|
20240904,161600,3017720250,4525,4525,4525,4525,0
|
|
20240904,161500,3017720250,4525,4525,4525,4525,0
|
|
20240904,161400,3017720250,4525,4525,4525,4525,0
|
|
20240904,161300,3017720250,4525,4525,4525,4525,0
|
|
20240904,161200,3017720250,4525,4525,4525,4525,0
|
|
20240904,161100,3017720250,4525,4525,4525,4525,9418
|
|
20240904,161000,3017720250,4525,4525,4525,4525,0
|
|
20240904,160900,3017720250,4525,4525,4525,4525,0
|
|
20240904,160800,3017720250,4525,4525,4525,4525,0
|
|
20240904,160700,3017720250,4525,4525,4525,4525,0
|
|
20240904,160600,3017720250,4525,4525,4525,4525,0
|
|
20240904,160500,3017720250,4525,4525,4525,4525,0
|
|
20240904,160400,3017720250,4525,4525,4525,4525,0
|
|
20240904,160300,3017720250,4525,4525,4525,4525,0
|
|
20240904,160200,3017720250,4525,4525,4525,4525,0
|
|
20240904,160100,3017720250,4525,4525,4525,4525,0
|
|
20240904,160000,3017720250,4525,4525,4525,4525,0
|
|
20240904,155900,3017720250,4525,4525,4525,4525,0
|
|
20240904,155800,3017720250,4525,4525,4525,4525,0
|
|
20240904,155700,3017720250,4525,4525,4525,4525,0
|
|
20240904,155600,3017720250,4525,4525,4525,4525,0
|
|
20240904,155500,3017720250,4525,4525,4525,4525,0
|
|
20240904,155400,3017720250,4525,4525,4525,4525,0
|
|
20240904,155300,3017720250,4525,4525,4525,4525,0
|
|
20240904,155200,3017720250,4525,4525,4525,4525,0
|
|
20240904,155100,3017720250,4525,4525,4525,4525,0
|
|
20240904,155000,3017720250,4525,4525,4525,4525,0
|
|
20240904,154900,3017720250,4525,4525,4525,4525,0
|
|
20240904,154800,3017720250,4525,4525,4525,4525,0
|
|
20240904,154700,3017720250,4525,4525,4525,4525,0
|
|
20240904,154600,3017720250,4525,4525,4525,4525,0
|
|
20240904,154500,3017720250,4525,4525,4525,4525,0
|
|
20240904,154400,3017720250,4525,4525,4525,4525,0
|
|
20240904,154300,3017720250,4525,4525,4525,4525,0
|
|
20240904,154200,3017720250,4525,4525,4525,4525,0
|
|
20240904,154100,3017720250,4525,4525,4525,4525,9418
|
|
20240904,154000,3017720250,4525,4525,4525,4525,0
|
|
20240904,153900,3017720250,4525,4525,4525,4525,0
|
|
20240904,153800,3017720250,4525,4525,4525,4525,0
|
|
20240904,153700,3017720250,4525,4525,4525,4525,0
|
|
20240904,153600,3017720250,4525,4525,4525,4525,0
|
|
20240904,153500,3017720250,4525,4525,4525,4525,0
|
|
20240904,153400,3017720250,4525,4525,4525,4525,0
|
|
20240904,153300,3017720250,4525,4525,4525,4525,0
|
|
20240904,153200,3017720250,4525,4525,4525,4525,0
|
|
20240904,153100,3017720250,4525,4525,4525,4525,0
|
|
20240904,153000,3017720250,4525,4525,4525,4525,9418
|
|
20240904,152900,2975103800,4490,4490,4490,4490,0
|
|
20240904,152800,2975103800,4490,4490,4490,4490,0
|
|
20240904,152700,2975103800,4490,4490,4490,4490,0
|
|
20240904,152600,2975103800,4490,4490,4490,4490,0
|
|
20240904,152500,2975103800,4490,4490,4490,4490,0
|
|
20240904,152400,2975103800,4490,4490,4490,4490,0
|
|
20240904,152300,2975103800,4490,4490,4490,4490,0
|
|
20240904,152200,2975103800,4490,4490,4490,4490,0
|
|
20240904,152100,2975103800,4490,4490,4490,4490,0
|
|
20240904,152000,2975103800,4490,4490,4490,4490,0
|
|
20240904,151900,2975103800,4490,4485,4505,4485,6376
|
|
20240904,151800,2946437760,4485,4500,4500,4485,3199
|
|
20240904,151700,2932072720,4495,4500,4500,4495,1796
|
|
20240904,151600,2923996075,4500,4505,4505,4500,1538
|
|
20240904,151500,2917074495,4505,4505,4505,4500,462
|
|
20240904,151400,2914995435,4505,4505,4505,4505,1
|
|
20240904,151300,2914990930,4505,4505,4505,4500,730
|
|
20240904,151200,2911705700,4505,4505,4505,4505,204
|
|
20240904,151100,2910786680,4500,4505,4505,4500,209
|
|
20240904,151000,2909846135,4505,4505,4505,4505,288
|
|
20240904,150900,2908548695,4510,4510,4510,4510,100
|
|
20240904,150800,2908097695,4515,4515,4515,4515,10
|
|
20240904,150700,2908052545,4515,4515,4515,4515,2
|
|
20240904,150600,2908043515,4520,4515,4520,4515,288
|
|
20240904,150500,2906742755,4520,4500,4520,4500,1091
|
|
20240904,150400,2901833235,4515,4500,4515,4500,3527
|
|
20240904,150300,2885961720,4500,4500,4520,4500,292
|
|
20240904,150200,2884646320,4505,4505,4505,4505,552
|
|
20240904,150100,2882159560,4505,4505,4505,4505,2
|
|
20240904,150000,2882150550,4520,4520,4520,4520,11
|
|
20240904,145900,2882100830,4525,4525,4525,4525,0
|
|
20240904,145800,2882100830,4525,4525,4525,4525,2601
|
|
20240904,145700,2870331305,4525,4520,4525,4520,1413
|
|
20240904,145600,2863939540,4520,4510,4520,4510,2
|
|
20240904,145500,2863930510,4505,4505,4505,4505,1302
|
|
20240904,145400,2858065000,4505,4520,4520,4505,2
|
|
20240904,145300,2858055975,4525,4525,4525,4525,0
|
|
20240904,145200,2858055975,4525,4510,4525,4510,694
|
|
20240904,145100,2854926020,4500,4500,4500,4500,87
|
|
20240904,145000,2854534520,4495,4495,4495,4495,0
|
|
20240904,144900,2854534520,4495,4495,4510,4495,167
|
|
20240904,144800,2853783800,4495,4510,4510,4495,44
|
|
20240904,144700,2853585990,4510,4510,4510,4500,566
|
|
20240904,144600,2851038940,4500,4500,4500,4500,1388
|
|
20240904,144500,2844792940,4500,4500,4510,4500,215
|
|
20240904,144400,2843824320,4500,4500,4500,4500,52
|
|
20240904,144300,2843590320,4500,4500,4500,4500,53
|
|
20240904,144200,2843351820,4500,4505,4505,4500,1846
|
|
20240904,144100,2835043805,4505,4515,4515,4505,392
|
|
20240904,144000,2833275635,4515,4515,4515,4515,7
|
|
20240904,143900,2833244030,4515,4505,4515,4505,45
|
|
20240904,143800,2833040905,4515,4515,4515,4515,0
|
|
20240904,143700,2833040905,4515,4515,4515,4515,0
|
|
20240904,143600,2833040905,4515,4500,4515,4500,1534
|
|
20240904,143500,2826134155,4500,4510,4510,4500,801
|
|
20240904,143400,2822524705,4510,4510,4510,4510,0
|
|
20240904,143300,2822524705,4510,4510,4510,4510,767
|
|
20240904,143200,2819065535,4510,4530,4530,4510,11
|
|
20240904,143100,2819015725,4530,4530,4530,4530,30
|
|
20240904,143000,2818879825,4525,4525,4525,4525,185
|
|
20240904,142900,2818042700,4525,4525,4525,4525,50
|
|
20240904,142800,2817816450,4525,4525,4540,4525,25
|
|
20240904,142700,2817703140,4525,4520,4525,4520,1054
|
|
20240904,142600,2812934305,4515,4515,4515,4515,66
|
|
20240904,142500,2812636315,4510,4525,4525,4510,5
|
|
20240904,142400,2812613705,4525,4525,4525,4525,0
|
|
20240904,142300,2812613705,4525,4525,4525,4525,1
|
|
20240904,142200,2812609180,4520,4500,4520,4500,2379
|
|
20240904,142100,2801878695,4500,4500,4500,4500,10
|
|
20240904,142000,2801833695,4500,4515,4515,4500,1125
|
|
20240904,141900,2796771010,4515,4515,4515,4515,16
|
|
20240904,141800,2796698770,4515,4515,4515,4515,20
|
|
20240904,141700,2796608470,4515,4515,4515,4515,2
|
|
20240904,141600,2796599440,4500,4500,4500,4500,1
|
|
20240904,141500,2796594940,4500,4500,4500,4500,0
|
|
20240904,141400,2796594940,4500,4500,4500,4500,500
|
|
20240904,141300,2794344940,4500,4490,4510,4490,1966
|
|
20240904,141200,2785497810,4475,4480,4480,4475,100
|
|
20240904,141100,2785050305,4475,4475,4475,4475,20
|
|
20240904,141000,2784960805,4475,4480,4480,4475,764
|
|
20240904,140900,2781541750,4480,4480,4480,4480,983
|
|
20240904,140800,2777137910,4480,4480,4480,4480,226
|
|
20240904,140700,2776125430,4480,4480,4495,4475,1685
|
|
20240904,140600,2768581185,4485,4490,4490,4485,1729
|
|
20240904,140500,2760818510,4495,4495,4495,4495,366
|
|
20240904,140400,2759173340,4500,4510,4510,4500,121
|
|
20240904,140300,2758628540,4500,4495,4500,4495,104
|
|
20240904,140200,2758161005,4495,4495,4495,4495,120
|
|
20240904,140100,2757621605,4500,4490,4500,4490,446
|
|
20240904,140000,2755614615,4490,4490,4490,4490,119
|
|
20240904,135900,2755080305,4490,4495,4495,4490,1165
|
|
20240904,135800,2749849105,4495,4500,4500,4495,191
|
|
20240904,135700,2748989955,4500,4500,4500,4495,4968
|
|
20240904,135600,2726638225,4500,4505,4505,4500,545
|
|
20240904,135500,2724184185,4505,4510,4510,4500,4700
|
|
20240904,135400,2703024160,4510,4525,4525,4510,2611
|
|
20240904,135300,2691237120,4525,4525,4525,4525,17
|
|
20240904,135200,2691160195,4530,4530,4530,4530,0
|
|
20240904,135100,2691160195,4530,4535,4535,4530,3078
|
|
20240904,135000,2677216850,4535,4550,4550,4535,501
|
|
20240904,134900,2674944800,4530,4535,4540,4530,332
|
|
20240904,134800,2673439175,4535,4535,4535,4535,1
|
|
20240904,134700,2673434640,4535,4535,4535,4535,414
|
|
20240904,134600,2671557150,4535,4550,4550,4535,13
|
|
20240904,134500,2671498180,4535,4535,4535,4535,0
|
|
20240904,134400,2671498180,4535,4535,4535,4535,107
|
|
20240904,134300,2671012935,4535,4540,4540,4535,76
|
|
20240904,134200,2670668270,4550,4550,4550,4550,100
|
|
20240904,134100,2670213270,4535,4535,4535,4535,32
|
|
20240904,134000,2670068150,4535,4540,4540,4535,295
|
|
20240904,133900,2668730320,4550,4550,4550,4550,0
|
|
20240904,133800,2668730320,4550,4550,4550,4550,0
|
|
20240904,133700,2668730320,4550,4550,4550,4550,90
|
|
20240904,133600,2668320820,4530,4535,4535,4530,46
|
|
20240904,133500,2668112340,4530,4530,4530,4530,500
|
|
20240904,133400,2665847340,4530,4540,4540,4530,98
|
|
20240904,133300,2665403285,4550,4550,4550,4550,2
|
|
20240904,133200,2665394185,4540,4540,4540,4540,1
|
|
20240904,133100,2665389645,4535,4550,4550,4535,379
|
|
20240904,133000,2663669545,4555,4555,4555,4555,0
|
|
20240904,132900,2663669545,4555,4555,4555,4555,20
|
|
20240904,132800,2663578445,4555,4555,4555,4555,254
|
|
20240904,132700,2662421475,4560,4560,4560,4560,2
|
|
20240904,132600,2662412355,4535,4535,4535,4535,15
|
|
20240904,132500,2662344330,4535,4540,4540,4535,2
|
|
20240904,132400,2662335255,4540,4540,4540,4540,0
|
|
20240904,132300,2662335255,4540,4535,4540,4535,78
|
|
20240904,132200,2661981165,4540,4550,4550,4535,6697
|
|
20240904,132100,2631598590,4555,4555,4555,4555,223
|
|
20240904,132000,2630582825,4560,4560,4560,4560,0
|
|
20240904,131900,2630582825,4560,4560,4560,4560,0
|
|
20240904,131800,2630582825,4560,4560,4560,4560,6
|
|
20240904,131700,2630555465,4560,4560,4560,4560,0
|
|
20240904,131600,2630555465,4560,4560,4560,4560,29
|
|
20240904,131500,2630423225,4550,4550,4550,4550,0
|
|
20240904,131400,2630423225,4550,4550,4550,4550,20
|
|
20240904,131300,2630332225,4550,4550,4550,4550,2624
|
|
20240904,131200,2618393025,4550,4565,4565,4550,13
|
|
20240904,131100,2618333815,4565,4565,4565,4565,0
|
|
20240904,131000,2618333815,4565,4560,4565,4560,1156
|
|
20240904,130900,2613062425,4560,4560,4560,4560,0
|
|
20240904,130800,2613062425,4560,4560,4560,4560,3
|
|
20240904,130700,2613048745,4560,4560,4560,4560,1
|
|
20240904,130600,2613044185,4560,4560,4560,4530,108
|
|
20240904,130500,2612552820,4565,4565,4565,4565,0
|
|
20240904,130400,2612552820,4565,4565,4565,4565,0
|
|
20240904,130300,2612552820,4565,4565,4565,4525,4525
|
|
20240904,130200,2592007140,4565,4550,4565,4550,5788
|
|
20240904,130100,2565626510,4550,4535,4550,4530,4152
|
|
20240904,130000,2546737495,4530,4530,4530,4530,0
|
|
20240904,125900,2546737495,4530,4520,4530,4520,574
|
|
20240904,125800,2544141885,4515,4515,4515,4515,255
|
|
20240904,125700,2542990560,4515,4530,4530,4510,3043
|
|
20240904,125600,2529239880,4530,4540,4540,4530,4156
|
|
20240904,125500,2510374905,4540,4540,4540,4540,66
|
|
20240904,125400,2510075265,4540,4540,4540,4540,1
|
|
20240904,125300,2510070725,4545,4540,4545,4540,4
|
|
20240904,125200,2510052550,4545,4540,4545,4540,1631
|
|
20240904,125100,2502647675,4545,4560,4560,4545,112
|
|
20240904,125000,2502138365,4560,4560,4560,4560,0
|
|
20240904,124900,2502138365,4560,4560,4560,4560,100
|
|
20240904,124800,2501682365,4560,4560,4560,4560,1
|
|
20240904,124700,2501677805,4540,4545,4565,4540,1150
|
|
20240904,124600,2496440460,4545,4545,4545,4545,0
|
|
20240904,124500,2496440460,4545,4545,4545,4545,0
|
|
20240904,124400,2496440460,4545,4545,4545,4545,0
|
|
20240904,124300,2496440460,4545,4540,4545,4540,153
|
|
20240904,124200,2495745820,4540,4540,4540,4540,631
|
|
20240904,124100,2492881080,4540,4545,4545,4540,1018
|
|
20240904,124000,2488258545,4545,4550,4550,4545,1124
|
|
20240904,123900,2483149950,4550,4555,4555,4550,832
|
|
20240904,123800,2479362990,4550,4550,4550,4550,413
|
|
20240904,123700,2477483840,4550,4550,4555,4550,71
|
|
20240904,123600,2477160775,4550,4555,4560,4550,1878
|
|
20240904,123500,2468612675,4565,4565,4565,4565,0
|
|
20240904,123400,2468612675,4565,4570,4570,4555,102
|
|
20240904,123300,2468148040,4560,4570,4570,4560,123
|
|
20240904,123200,2467587140,4570,4570,4570,4570,2
|
|
20240904,123100,2467578000,4570,4570,4570,4570,1
|
|
20240904,123000,2467573430,4570,4555,4570,4555,740
|
|
20240904,122900,2464192785,4555,4550,4555,4545,955
|
|
20240904,122800,2459847630,4555,4560,4570,4555,446
|
|
20240904,122700,2457814945,4560,4560,4560,4555,846
|
|
20240904,122600,2453961065,4560,4550,4560,4550,466
|
|
20240904,122500,2451838430,4560,4560,4560,4555,119
|
|
20240904,122400,2451296325,4555,4560,4560,4555,32
|
|
20240904,122300,2451150485,4560,4560,4560,4560,160
|
|
20240904,122200,2450420885,4560,4575,4575,4550,2159
|
|
20240904,122100,2440591295,4575,4570,4575,4565,4
|
|
20240904,122000,2440573010,4575,4575,4575,4575,0
|
|
20240904,121900,2440573010,4575,4575,4575,4575,2
|
|
20240904,121800,2440563860,4575,4575,4575,4575,15
|
|
20240904,121700,2440495235,4590,4590,4590,4590,0
|
|
20240904,121600,2440495235,4590,4590,4590,4590,0
|
|
20240904,121500,2440495235,4590,4575,4590,4560,5978
|
|
20240904,121400,2413216325,4565,4565,4565,4560,1243
|
|
20240904,121300,2407543215,4580,4565,4580,4565,1806
|
|
20240904,121200,2399289395,4570,4575,4580,4570,646
|
|
20240904,121100,2396336965,4570,4570,4580,4570,54
|
|
20240904,121000,2396090165,4570,4570,4570,4570,0
|
|
20240904,120900,2396090165,4570,4570,4570,4565,702
|
|
20240904,120800,2392884525,4565,4570,4570,4565,315
|
|
20240904,120700,2391446480,4570,4570,4570,4570,4
|
|
20240904,120600,2391428200,4565,4565,4570,4565,1196
|
|
20240904,120500,2385968455,4570,4570,4570,4565,50
|
|
20240904,120400,2385740175,4570,4570,4570,4570,3
|
|
20240904,120300,2385726465,4580,4570,4580,4565,313
|
|
20240904,120200,2384297575,4580,4580,4580,4580,1
|
|
20240904,120100,2384292995,4580,4580,4580,4580,2
|
|
20240904,120000,2384283835,4580,4570,4580,4570,1186
|
|
20240904,115900,2378858175,4580,4595,4595,4575,1820
|
|
20240904,115800,2370527670,4580,4585,4595,4580,899
|
|
20240904,115700,2366405345,4595,4595,4595,4595,0
|
|
20240904,115600,2366405345,4595,4595,4595,4595,62
|
|
20240904,115500,2366120455,4600,4585,4600,4585,3
|
|
20240904,115400,2366106670,4600,4600,4600,4600,291
|
|
20240904,115300,2364768070,4600,4600,4600,4600,0
|
|
20240904,115200,2364768070,4600,4600,4600,4590,250
|
|
20240904,115100,2363620410,4595,4600,4600,4595,9
|
|
20240904,115000,2363579045,4600,4600,4600,4595,121
|
|
20240904,114900,2363022495,4595,4585,4600,4580,188
|
|
20240904,114800,2362159145,4580,4585,4585,4580,340
|
|
20240904,114700,2360601425,4590,4590,4590,4590,38
|
|
20240904,114600,2360427005,4595,4595,4595,4595,2
|
|
20240904,114500,2360417815,4595,4590,4595,4580,2123
|
|
20240904,114400,2350685195,4600,4600,4600,4600,3
|
|
20240904,114300,2350671395,4600,4585,4600,4585,156
|
|
20240904,114200,2349956035,4590,4595,4600,4590,389
|
|
20240904,114100,2348169685,4600,4600,4600,4600,8
|
|
20240904,114000,2348132885,4600,4595,4600,4595,347
|
|
20240904,113900,2346538375,4595,4595,4595,4595,121
|
|
20240904,113800,2345982380,4595,4590,4595,4590,153
|
|
20240904,113700,2345280095,4595,4595,4595,4595,104
|
|
20240904,113600,2344802215,4590,4590,4595,4590,903
|
|
20240904,113500,2340657420,4590,4585,4590,4585,865
|
|
20240904,113400,2336688070,4585,4590,4590,4585,366
|
|
20240904,113300,2335009930,4590,4590,4590,4585,104
|
|
20240904,113200,2334533070,4590,4585,4590,4580,104
|
|
20240904,113100,2334056590,4590,4585,4590,4585,2
|
|
20240904,113000,2334047415,4590,4590,4590,4590,126
|
|
20240904,112900,2333469075,4590,4570,4590,4570,298
|
|
20240904,112800,2332105670,4575,4585,4585,4570,1184
|
|
20240904,112700,2326693645,4585,4575,4585,4575,92
|
|
20240904,112600,2326272695,4585,4580,4585,4575,63
|
|
20240904,112500,2325984390,4580,4585,4585,4575,397
|
|
20240904,112400,2324166280,4590,4590,4595,4585,237
|
|
20240904,112300,2323078455,4590,4590,4590,4590,4
|
|
20240904,112200,2323060095,4590,4595,4595,4590,170
|
|
20240904,112100,2322279755,4595,4590,4595,4590,93
|
|
20240904,112000,2321852865,4590,4585,4590,4580,158
|
|
20240904,111900,2321129015,4600,4600,4600,4600,12
|
|
20240904,111800,2321073815,4600,4590,4600,4585,714
|
|
20240904,111700,2317796985,4590,4595,4600,4590,149
|
|
20240904,111600,2317112945,4600,4600,4600,4595,57
|
|
20240904,111500,2316850995,4595,4595,4595,4595,1
|
|
20240904,111400,2316846400,4610,4610,4610,4610,0
|
|
20240904,111300,2316846400,4610,4605,4610,4605,102
|
|
20240904,111200,2316376680,4610,4605,4610,4600,320
|
|
20240904,111100,2314903120,4605,4585,4605,4585,638
|
|
20240904,111000,2311971570,4595,4595,4595,4595,4
|
|
20240904,110900,2311953190,4590,4600,4600,4590,738
|
|
20240904,110800,2308565210,4600,4600,4600,4600,120
|
|
20240904,110700,2308013210,4605,4605,4605,4605,203
|
|
20240904,110600,2307078395,4605,4605,4605,4595,49
|
|
20240904,110500,2306853170,4605,4605,4610,4605,557
|
|
20240904,110400,2304288170,4610,4610,4615,4610,383
|
|
20240904,110300,2302522530,4610,4600,4615,4595,1009
|
|
20240904,110200,2297881080,4595,4635,4635,4595,94
|
|
20240904,110100,2297446595,4600,4645,4645,4600,1994
|
|
20240904,110000,2288257115,4650,4600,4650,4600,8764
|
|
20240904,105900,2247564300,4600,4610,4610,4595,1225
|
|
20240904,105800,2241918595,4610,4605,4610,4600,103
|
|
20240904,105700,2241444105,4610,4615,4615,4610,6
|
|
20240904,105600,2241416440,4615,4615,4615,4585,1800
|
|
20240904,105500,2233136555,4615,4610,4615,4610,1289
|
|
20240904,105400,2227194255,4615,4610,4615,4610,3
|
|
20240904,105300,2227180420,4615,4620,4620,4605,58
|
|
20240904,105200,2226913245,4630,4630,4635,4630,1223
|
|
20240904,105100,2221247505,4630,4620,4630,4595,5282
|
|
20240904,105000,2196822930,4635,4600,4680,4600,19042
|
|
20240904,104900,2108613250,4590,4580,4590,4580,5056
|
|
20240904,104800,2085430860,4580,4580,4580,4580,1
|
|
20240904,104700,2085426280,4585,4575,4585,4575,114
|
|
20240904,104600,2084904120,4580,4565,4585,4565,608
|
|
20240904,104500,2082121935,4565,4600,4600,4565,931
|
|
20240904,104400,2077848710,4590,4600,4600,4590,5030
|
|
20240904,104300,2054731415,4600,4605,4605,4600,1003
|
|
20240904,104200,2050117610,4600,4580,4600,4580,5764
|
|
20240904,104100,2023665130,4580,4575,4580,4555,943
|
|
20240904,104000,2019351910,4575,4570,4575,4555,1104
|
|
20240904,103900,2014307115,4570,4560,4570,4555,2887
|
|
20240904,103800,2001127990,4570,4570,4570,4550,206
|
|
20240904,103700,2000186710,4575,4565,4580,4565,1986
|
|
20240904,103600,1991100210,4540,4540,4580,4535,2134
|
|
20240904,103500,1981389985,4540,4540,4540,4540,1109
|
|
20240904,103400,1976355125,4540,4540,4540,4535,118
|
|
20240904,103300,1975819455,4540,4530,4540,4520,735
|
|
20240904,103200,1972489975,4530,4520,4530,4520,432
|
|
20240904,103100,1970535065,4520,4510,4520,4505,505
|
|
20240904,103000,1968255360,4505,4505,4505,4505,684
|
|
20240904,102900,1965173940,4515,4500,4515,4500,625
|
|
20240904,102800,1962353940,4505,4505,4505,4505,329
|
|
20240904,102700,1960871795,4505,4500,4510,4500,5342
|
|
20240904,102600,1936825190,4500,4495,4500,4490,2705
|
|
20240904,102500,1924655275,4495,4500,4500,4495,2131
|
|
20240904,102400,1915075190,4500,4500,4505,4495,650
|
|
20240904,102300,1912148290,4500,4500,4500,4500,41
|
|
20240904,102200,1911963790,4495,4500,4500,4495,1452
|
|
20240904,102100,1905434645,4500,4500,4500,4495,310
|
|
20240904,102000,1904039750,4500,4495,4500,4495,768
|
|
20240904,101900,1900583760,4495,4500,4500,4495,1036
|
|
20240904,101800,1895921765,4500,4500,4500,4500,225
|
|
20240904,101700,1894909265,4500,4500,4500,4500,47
|
|
20240904,101600,1894697765,4500,4500,4500,4500,75
|
|
20240904,101500,1894360265,4500,4490,4500,4490,1114
|
|
20240904,101400,1889354835,4495,4495,4495,4495,402
|
|
20240904,101300,1887547845,4490,4495,4495,4490,597
|
|
20240904,101200,1884867260,4490,4490,4490,4490,1353
|
|
20240904,101100,1878792290,4480,4495,4495,4480,3258
|
|
20240904,101000,1864192080,4500,4495,4500,4495,156
|
|
20240904,100900,1863490845,4490,4480,4490,4480,2119
|
|
20240904,100800,1853993745,4475,4475,4480,4470,2311
|
|
20240904,100700,1843649130,4480,4485,4490,4480,903
|
|
20240904,100600,1839601420,4485,4470,4485,4470,1020
|
|
20240904,100500,1835041210,4470,4475,4485,4470,3501
|
|
20240904,100400,1819391660,4470,4475,4475,4470,1995
|
|
20240904,100300,1810465655,4475,4475,4475,4475,110
|
|
20240904,100200,1809973405,4485,4485,4485,4475,173
|
|
20240904,100100,1809199175,4475,4475,4475,4475,200
|
|
20240904,100000,1808304175,4475,4480,4480,4475,10792
|
|
20240904,095900,1759993735,4485,4480,4485,4480,701
|
|
20240904,095800,1756852745,4480,4490,4490,4480,3262
|
|
20240904,095700,1742236655,4490,4490,4490,4490,114
|
|
20240904,095600,1741724795,4490,4490,4490,4485,1688
|
|
20240904,095500,1734152980,4490,4490,4495,4490,712
|
|
20240904,095400,1730955545,4490,4505,4505,4485,7328
|
|
20240904,095300,1698037410,4510,4495,4510,4495,645
|
|
20240904,095200,1695137600,4495,4500,4500,4495,2435
|
|
20240904,095100,1684187630,4505,4510,4515,4505,573
|
|
20240904,095000,1681604985,4515,4515,4515,4515,26
|
|
20240904,094900,1681487595,4515,4510,4515,4510,176
|
|
20240904,094800,1680693015,4510,4510,4510,4490,26
|
|
20240904,094700,1680575940,4490,4490,4510,4485,3864
|
|
20240904,094600,1663226625,4490,4490,4490,4485,757
|
|
20240904,094500,1659830955,4490,4500,4500,4490,2090
|
|
20240904,094400,1650436150,4510,4490,4510,4490,1337
|
|
20240904,094300,1644420355,4490,4485,4510,4485,8
|
|
20240904,094200,1644384440,4480,4500,4505,4480,8478
|
|
20240904,094100,1606300555,4500,4490,4500,4485,2071
|
|
20240904,094000,1596996240,4485,4480,4490,4480,1720
|
|
20240904,093900,1589289890,4480,4480,4480,4480,3073
|
|
20240904,093800,1575522850,4475,4470,4485,4470,1246
|
|
20240904,093700,1569951990,4470,4460,4470,4450,3703
|
|
20240904,093600,1553425005,4470,4450,4470,4450,368
|
|
20240904,093500,1551783970,4450,4465,4470,4450,2843
|
|
20240904,093400,1539107465,4465,4450,4470,4450,1345
|
|
20240904,093300,1533107250,4470,4450,4470,4435,265
|
|
20240904,093200,1531927995,4435,4440,4470,4430,3606
|
|
20240904,093100,1515927235,4440,4450,4450,4430,5950
|
|
20240904,093000,1489521305,4450,4460,4460,4430,7555
|
|
20240904,092900,1455932890,4460,4475,4490,4460,10368
|
|
20240904,092800,1409633735,4470,4470,4480,4465,4474
|
|
20240904,092700,1389606020,4475,4455,4475,4455,1457
|
|
20240904,092600,1383094145,4455,4500,4500,4455,16594
|
|
20240904,092500,1308772105,4500,4525,4525,4485,24913
|
|
20240904,092400,1196501885,4530,4525,4530,4515,2417
|
|
20240904,092300,1185581415,4520,4555,4555,4520,8811
|
|
20240904,092200,1145675235,4540,4560,4560,4540,645
|
|
20240904,092100,1142743945,4545,4565,4580,4545,22106
|
|
20240904,092000,1042106770,4560,4580,4580,4560,416
|
|
20240904,091900,1040205810,4580,4595,4595,4555,21583
|
|
20240904,091800,941519595,4595,4585,4595,4585,1621
|
|
20240904,091700,934083770,4595,4595,4600,4590,2887
|
|
20240904,091600,920827060,4590,4580,4590,4575,517
|
|
20240904,091500,918457880,4595,4575,4595,4575,3131
|
|
20240904,091400,904120235,4580,4600,4600,4580,3847
|
|
20240904,091300,886486230,4605,4605,4610,4575,12755
|
|
20240904,091200,827897290,4610,4610,4615,4605,1381
|
|
20240904,091100,821534215,4610,4595,4625,4595,2562
|
|
20240904,091000,809749500,4595,4620,4620,4595,9791
|
|
20240904,090900,764624885,4625,4640,4640,4620,3248
|
|
20240904,090800,749601395,4640,4610,4640,4600,5911
|
|
20240904,090700,722322930,4610,4620,4670,4610,16871
|
|
20240904,090600,644156385,4620,4600,4625,4580,8482
|
|
20240904,090500,605055740,4600,4590,4610,4580,18689
|
|
20240904,090400,519137910,4590,4580,4590,4555,808
|
|
20240904,090300,515441740,4580,4540,4580,4540,4862
|
|
20240904,090200,493265340,4540,4580,4590,4535,16604
|
|
20240904,090100,417560485,4555,4565,4580,4550,13811
|
|
20240904,090000,354590825,4560,4630,4630,4480,58002
|