584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,184100,2038703185,4405,4405,4405,4405,8257
|
|
20240905,184000,2038703185,4405,4405,4405,4405,0
|
|
20240905,183900,2038703185,4405,4405,4405,4405,0
|
|
20240905,183800,2038703185,4405,4405,4405,4405,0
|
|
20240905,183700,2038703185,4405,4405,4405,4405,0
|
|
20240905,183600,2038703185,4405,4405,4405,4405,0
|
|
20240905,183500,2038703185,4405,4405,4405,4405,0
|
|
20240905,183400,2038703185,4405,4405,4405,4405,0
|
|
20240905,183300,2038703185,4405,4405,4405,4405,0
|
|
20240905,183200,2038703185,4405,4405,4405,4405,0
|
|
20240905,183100,2038703185,4405,4405,4405,4405,0
|
|
20240905,183000,2038703185,4405,4405,4405,4405,0
|
|
20240905,182900,2038703185,4405,4405,4405,4405,0
|
|
20240905,182800,2038703185,4405,4405,4405,4405,0
|
|
20240905,182700,2038703185,4405,4405,4405,4405,0
|
|
20240905,182600,2038703185,4405,4405,4405,4405,0
|
|
20240905,182500,2038703185,4405,4405,4405,4405,0
|
|
20240905,182400,2038703185,4405,4405,4405,4405,0
|
|
20240905,182300,2038703185,4405,4405,4405,4405,0
|
|
20240905,182200,2038703185,4405,4405,4405,4405,0
|
|
20240905,182100,2038703185,4405,4405,4405,4405,0
|
|
20240905,182000,2038703185,4405,4405,4405,4405,0
|
|
20240905,181900,2038703185,4405,4405,4405,4405,0
|
|
20240905,181800,2038703185,4405,4405,4405,4405,0
|
|
20240905,181700,2038703185,4405,4405,4405,4405,0
|
|
20240905,181600,2038703185,4405,4405,4405,4405,0
|
|
20240905,181500,2038703185,4405,4405,4405,4405,0
|
|
20240905,181400,2038703185,4405,4405,4405,4405,0
|
|
20240905,181300,2038703185,4405,4405,4405,4405,0
|
|
20240905,181200,2038703185,4405,4405,4405,4405,0
|
|
20240905,181100,2038703185,4405,4405,4405,4405,8257
|
|
20240905,181000,2038703185,4405,4405,4405,4405,0
|
|
20240905,180900,2038703185,4405,4405,4405,4405,0
|
|
20240905,180800,2038703185,4405,4405,4405,4405,0
|
|
20240905,180700,2038703185,4405,4405,4405,4405,0
|
|
20240905,180600,2038703185,4405,4405,4405,4405,0
|
|
20240905,180500,2038703185,4405,4405,4405,4405,0
|
|
20240905,180400,2038703185,4405,4405,4405,4405,0
|
|
20240905,180300,2038703185,4405,4405,4405,4405,0
|
|
20240905,180200,2038703185,4405,4405,4405,4405,0
|
|
20240905,180100,2038703185,4405,4405,4405,4405,0
|
|
20240905,180000,2038703185,4405,4405,4405,4405,0
|
|
20240905,175900,2038703185,4405,4405,4405,4405,0
|
|
20240905,175800,2038703185,4405,4405,4405,4405,0
|
|
20240905,175700,2038703185,4405,4405,4405,4405,0
|
|
20240905,175600,2038703185,4405,4405,4405,4405,0
|
|
20240905,175500,2038703185,4405,4405,4405,4405,0
|
|
20240905,175400,2038703185,4405,4405,4405,4405,0
|
|
20240905,175300,2038703185,4405,4405,4405,4405,0
|
|
20240905,175200,2038703185,4405,4405,4405,4405,0
|
|
20240905,175100,2038703185,4405,4405,4405,4405,0
|
|
20240905,175000,2038703185,4405,4405,4405,4405,0
|
|
20240905,174900,2038703185,4405,4405,4405,4405,0
|
|
20240905,174800,2038703185,4405,4405,4405,4405,0
|
|
20240905,174700,2038703185,4405,4405,4405,4405,0
|
|
20240905,174600,2038703185,4405,4405,4405,4405,0
|
|
20240905,174500,2038703185,4405,4405,4405,4405,0
|
|
20240905,174400,2038703185,4405,4405,4405,4405,0
|
|
20240905,174300,2038703185,4405,4405,4405,4405,0
|
|
20240905,174200,2038703185,4405,4405,4405,4405,0
|
|
20240905,174100,2038703185,4405,4405,4405,4405,8257
|
|
20240905,174000,2038703185,4405,4405,4405,4405,0
|
|
20240905,173900,2038703185,4405,4405,4405,4405,0
|
|
20240905,173800,2038703185,4405,4405,4405,4405,0
|
|
20240905,173700,2038703185,4405,4405,4405,4405,0
|
|
20240905,173600,2038703185,4405,4405,4405,4405,0
|
|
20240905,173500,2038703185,4405,4405,4405,4405,0
|
|
20240905,173400,2038703185,4405,4405,4405,4405,0
|
|
20240905,173300,2038703185,4405,4405,4405,4405,0
|
|
20240905,173200,2038703185,4405,4405,4405,4405,0
|
|
20240905,173100,2038703185,4405,4405,4405,4405,0
|
|
20240905,173000,2038703185,4405,4405,4405,4405,0
|
|
20240905,172900,2038703185,4405,4405,4405,4405,0
|
|
20240905,172800,2038703185,4405,4405,4405,4405,0
|
|
20240905,172700,2038703185,4405,4405,4405,4405,0
|
|
20240905,172600,2038703185,4405,4405,4405,4405,0
|
|
20240905,172500,2038703185,4405,4405,4405,4405,0
|
|
20240905,172400,2038703185,4405,4405,4405,4405,0
|
|
20240905,172300,2038703185,4405,4405,4405,4405,0
|
|
20240905,172200,2038703185,4405,4405,4405,4405,0
|
|
20240905,172100,2038703185,4405,4405,4405,4405,0
|
|
20240905,172000,2038703185,4405,4405,4405,4405,0
|
|
20240905,171900,2038703185,4405,4405,4405,4405,0
|
|
20240905,171800,2038703185,4405,4405,4405,4405,0
|
|
20240905,171700,2038703185,4405,4405,4405,4405,0
|
|
20240905,171600,2038703185,4405,4405,4405,4405,0
|
|
20240905,171500,2038703185,4405,4405,4405,4405,0
|
|
20240905,171400,2038703185,4405,4405,4405,4405,0
|
|
20240905,171300,2038703185,4405,4405,4405,4405,0
|
|
20240905,171200,2038703185,4405,4405,4405,4405,0
|
|
20240905,171100,2038703185,4405,4405,4405,4405,8257
|
|
20240905,171000,2038703185,4405,4405,4405,4405,0
|
|
20240905,170900,2038703185,4405,4405,4405,4405,0
|
|
20240905,170800,2038703185,4405,4405,4405,4405,0
|
|
20240905,170700,2038703185,4405,4405,4405,4405,0
|
|
20240905,170600,2038703185,4405,4405,4405,4405,0
|
|
20240905,170500,2038703185,4405,4405,4405,4405,0
|
|
20240905,170400,2038703185,4405,4405,4405,4405,0
|
|
20240905,170300,2038703185,4405,4405,4405,4405,0
|
|
20240905,170200,2038703185,4405,4405,4405,4405,0
|
|
20240905,170100,2038703185,4405,4405,4405,4405,0
|
|
20240905,170000,2038703185,4405,4405,4405,4405,0
|
|
20240905,165900,2038703185,4405,4405,4405,4405,0
|
|
20240905,165800,2038703185,4405,4405,4405,4405,0
|
|
20240905,165700,2038703185,4405,4405,4405,4405,0
|
|
20240905,165600,2038703185,4405,4405,4405,4405,0
|
|
20240905,165500,2038703185,4405,4405,4405,4405,0
|
|
20240905,165400,2038703185,4405,4405,4405,4405,0
|
|
20240905,165300,2038703185,4405,4405,4405,4405,0
|
|
20240905,165200,2038703185,4405,4405,4405,4405,0
|
|
20240905,165100,2038703185,4405,4405,4405,4405,0
|
|
20240905,165000,2038703185,4405,4405,4405,4405,0
|
|
20240905,164900,2038703185,4405,4405,4405,4405,0
|
|
20240905,164800,2038703185,4405,4405,4405,4405,0
|
|
20240905,164700,2038703185,4405,4405,4405,4405,0
|
|
20240905,164600,2038703185,4405,4405,4405,4405,0
|
|
20240905,164500,2038703185,4405,4405,4405,4405,0
|
|
20240905,164400,2038703185,4405,4405,4405,4405,0
|
|
20240905,164300,2038703185,4405,4405,4405,4405,0
|
|
20240905,164200,2038703185,4405,4405,4405,4405,0
|
|
20240905,164100,2038703185,4405,4405,4405,4405,8257
|
|
20240905,164000,2038703185,4405,4405,4405,4405,0
|
|
20240905,163900,2038703185,4405,4405,4405,4405,0
|
|
20240905,163800,2038703185,4405,4405,4405,4405,0
|
|
20240905,163700,2038703185,4405,4405,4405,4405,0
|
|
20240905,163600,2038703185,4405,4405,4405,4405,0
|
|
20240905,163500,2038703185,4405,4405,4405,4405,0
|
|
20240905,163400,2038703185,4405,4405,4405,4405,0
|
|
20240905,163300,2038703185,4405,4405,4405,4405,0
|
|
20240905,163200,2038703185,4405,4405,4405,4405,0
|
|
20240905,163100,2038703185,4405,4405,4405,4405,0
|
|
20240905,163000,2038703185,4405,4405,4405,4405,0
|
|
20240905,162900,2038703185,4405,4405,4405,4405,0
|
|
20240905,162800,2038703185,4405,4405,4405,4405,0
|
|
20240905,162700,2038703185,4405,4405,4405,4405,0
|
|
20240905,162600,2038703185,4405,4405,4405,4405,0
|
|
20240905,162500,2038703185,4405,4405,4405,4405,0
|
|
20240905,162400,2038703185,4405,4405,4405,4405,0
|
|
20240905,162300,2038703185,4405,4405,4405,4405,0
|
|
20240905,162200,2038703185,4405,4405,4405,4405,0
|
|
20240905,162100,2038703185,4405,4405,4405,4405,0
|
|
20240905,162000,2038703185,4405,4405,4405,4405,0
|
|
20240905,161900,2038703185,4405,4405,4405,4405,0
|
|
20240905,161800,2038703185,4405,4405,4405,4405,0
|
|
20240905,161700,2038703185,4405,4405,4405,4405,0
|
|
20240905,161600,2038703185,4405,4405,4405,4405,0
|
|
20240905,161500,2038703185,4405,4405,4405,4405,0
|
|
20240905,161400,2038703185,4405,4405,4405,4405,0
|
|
20240905,161300,2038703185,4405,4405,4405,4405,0
|
|
20240905,161200,2038703185,4405,4405,4405,4405,0
|
|
20240905,161100,2038703185,4405,4405,4405,4405,8257
|
|
20240905,161000,2038703185,4405,4405,4405,4405,0
|
|
20240905,160900,2038703185,4405,4405,4405,4405,0
|
|
20240905,160800,2038703185,4405,4405,4405,4405,0
|
|
20240905,160700,2038703185,4405,4405,4405,4405,0
|
|
20240905,160600,2038703185,4405,4405,4405,4405,0
|
|
20240905,160500,2038703185,4405,4405,4405,4405,0
|
|
20240905,160400,2038703185,4405,4405,4405,4405,0
|
|
20240905,160300,2038703185,4405,4405,4405,4405,0
|
|
20240905,160200,2038703185,4405,4405,4405,4405,0
|
|
20240905,160100,2038703185,4405,4405,4405,4405,0
|
|
20240905,160000,2038703185,4405,4405,4405,4405,0
|
|
20240905,155900,2038703185,4405,4405,4405,4405,0
|
|
20240905,155800,2038703185,4405,4405,4405,4405,0
|
|
20240905,155700,2038703185,4405,4405,4405,4405,0
|
|
20240905,155600,2038703185,4405,4405,4405,4405,0
|
|
20240905,155500,2038703185,4405,4405,4405,4405,0
|
|
20240905,155400,2038703185,4405,4405,4405,4405,0
|
|
20240905,155300,2038703185,4405,4405,4405,4405,0
|
|
20240905,155200,2038703185,4405,4405,4405,4405,0
|
|
20240905,155100,2038703185,4405,4405,4405,4405,0
|
|
20240905,155000,2038703185,4405,4405,4405,4405,0
|
|
20240905,154900,2038703185,4405,4405,4405,4405,0
|
|
20240905,154800,2038703185,4405,4405,4405,4405,0
|
|
20240905,154700,2038703185,4405,4405,4405,4405,0
|
|
20240905,154600,2038703185,4405,4405,4405,4405,0
|
|
20240905,154500,2038703185,4405,4405,4405,4405,0
|
|
20240905,154400,2038703185,4405,4405,4405,4405,0
|
|
20240905,154300,2038703185,4405,4405,4405,4405,0
|
|
20240905,154200,2038703185,4405,4405,4405,4405,0
|
|
20240905,154100,2038703185,4405,4405,4405,4405,8257
|
|
20240905,154000,2038703185,4405,4405,4405,4405,0
|
|
20240905,153900,2038703185,4405,4405,4405,4405,0
|
|
20240905,153800,2038703185,4405,4405,4405,4405,0
|
|
20240905,153700,2038703185,4405,4405,4405,4405,0
|
|
20240905,153600,2038703185,4405,4405,4405,4405,0
|
|
20240905,153500,2038703185,4405,4405,4405,4405,0
|
|
20240905,153400,2038703185,4405,4405,4405,4405,0
|
|
20240905,153300,2038703185,4405,4405,4405,4405,0
|
|
20240905,153200,2038703185,4405,4405,4405,4405,0
|
|
20240905,153100,2038703185,4405,4405,4405,4405,0
|
|
20240905,153000,2038703185,4405,4405,4405,4405,8257
|
|
20240905,152900,2002331100,4435,4435,4435,4435,0
|
|
20240905,152800,2002331100,4435,4435,4435,4435,0
|
|
20240905,152700,2002331100,4435,4435,4435,4435,0
|
|
20240905,152600,2002331100,4435,4435,4435,4435,0
|
|
20240905,152500,2002331100,4435,4435,4435,4435,0
|
|
20240905,152400,2002331100,4435,4435,4435,4435,0
|
|
20240905,152300,2002331100,4435,4435,4435,4435,0
|
|
20240905,152200,2002331100,4435,4435,4435,4435,0
|
|
20240905,152100,2002331100,4435,4435,4435,4435,0
|
|
20240905,152000,2002331100,4435,4435,4435,4435,0
|
|
20240905,151900,2002331100,4435,4435,4435,4425,3073
|
|
20240905,151800,1988722430,4445,4430,4445,4430,987
|
|
20240905,151700,1984349065,4430,4425,4430,4415,527
|
|
20240905,151600,1982018235,4435,4435,4435,4435,0
|
|
20240905,151500,1982018235,4435,4435,4435,4435,13
|
|
20240905,151400,1981960580,4425,4430,4430,4425,251
|
|
20240905,151300,1980849895,4430,4425,4430,4420,341
|
|
20240905,151200,1979339965,4430,4420,4430,4415,667
|
|
20240905,151100,1976392680,4425,4430,4430,4425,43
|
|
20240905,151000,1976202400,4430,4430,4430,4430,108
|
|
20240905,150900,1975723960,4435,4440,4440,4425,4105
|
|
20240905,150800,1957539355,4440,4440,4440,4440,2
|
|
20240905,150700,1957530475,4450,4450,4450,4450,1
|
|
20240905,150600,1957526025,4415,4455,4455,4415,3696
|
|
20240905,150500,1941173940,4455,4450,4455,4450,83
|
|
20240905,150400,1940804585,4450,4440,4450,4440,5000
|
|
20240905,150300,1918566805,4440,4440,4440,4440,1
|
|
20240905,150200,1918562365,4440,4440,4440,4440,2
|
|
20240905,150100,1918553485,4430,4430,4430,4430,141
|
|
20240905,150000,1917928855,4440,4430,4440,4430,2
|
|
20240905,145900,1917919985,4440,4430,4440,4430,358
|
|
20240905,145800,1916330615,4435,4445,4445,4435,1467
|
|
20240905,145700,1909817835,4445,4445,4450,4445,148
|
|
20240905,145600,1909159970,4450,4445,4450,4445,35
|
|
20240905,145500,1909004380,4445,4445,4450,4440,268
|
|
20240905,145400,1907813365,4450,4450,4450,4450,1041
|
|
20240905,145300,1903180915,4450,4440,4450,4440,2500
|
|
20240905,145200,1892069225,4440,4430,4440,4430,315
|
|
20240905,145100,1890673445,4435,4435,4435,4435,0
|
|
20240905,145000,1890673445,4435,4435,4435,4435,0
|
|
20240905,144900,1890673445,4435,4430,4435,4430,100
|
|
20240905,144800,1890230440,4425,4410,4430,4410,270
|
|
20240905,144700,1889035985,4420,4420,4420,4420,0
|
|
20240905,144600,1889035985,4420,4420,4420,4420,1500
|
|
20240905,144500,1882405985,4425,4425,4430,4425,1974
|
|
20240905,144400,1873666045,4425,4420,4430,4405,2330
|
|
20240905,144300,1863358995,4420,4425,4425,4415,1698
|
|
20240905,144200,1855855075,4430,4425,4430,4425,400
|
|
20240905,144100,1854085070,4425,4430,4430,4425,103
|
|
20240905,144000,1853628790,4435,4425,4435,4415,401
|
|
20240905,143900,1851857515,4435,4435,4435,4435,0
|
|
20240905,143800,1851857515,4435,4435,4435,4425,1240
|
|
20240905,143700,1846367295,4425,4435,4435,4425,1942
|
|
20240905,143600,1837760375,4430,4420,4430,4420,2685
|
|
20240905,143500,1825882990,4420,4415,4420,4415,201
|
|
20240905,143400,1824995570,4420,4410,4420,4405,1377
|
|
20240905,143300,1818920150,4410,4400,4410,4400,44
|
|
20240905,143200,1818726515,4400,4400,4400,4400,0
|
|
20240905,143100,1818726515,4400,4395,4400,4395,5506
|
|
20240905,143000,1794502645,4390,4385,4390,4385,799
|
|
20240905,142900,1790996530,4395,4375,4395,4370,2001
|
|
20240905,142800,1782251285,4400,4395,4400,4395,504
|
|
20240905,142700,1780036200,4395,4380,4395,4380,239
|
|
20240905,142600,1778985855,4380,4380,4380,4380,1
|
|
20240905,142500,1778981475,4390,4370,4390,4370,2
|
|
20240905,142400,1778972715,4375,4375,4375,4375,1
|
|
20240905,142300,1778968340,4375,4395,4395,4375,2
|
|
20240905,142200,1778959570,4375,4375,4375,4375,481
|
|
20240905,142100,1776855195,4400,4400,4400,4400,3000
|
|
20240905,142000,1763655195,4390,4380,4390,4380,1016
|
|
20240905,141900,1759199765,4380,4380,4380,4380,19
|
|
20240905,141800,1759116545,4410,4410,4410,4410,0
|
|
20240905,141700,1759116545,4410,4380,4415,4380,1001
|
|
20240905,141600,1754707950,4365,4365,4365,4365,1
|
|
20240905,141500,1754703585,4375,4375,4375,4375,450
|
|
20240905,141400,1752734835,4375,4385,4385,4375,427
|
|
20240905,141300,1750863710,4375,4375,4375,4375,0
|
|
20240905,141200,1750863710,4375,4375,4375,4375,759
|
|
20240905,141100,1747543085,4375,4370,4375,4370,181
|
|
20240905,141000,1746752110,4355,4360,4370,4355,2951
|
|
20240905,140900,1733870490,4355,4360,4360,4355,13
|
|
20240905,140800,1733813835,4355,4360,4360,4355,90
|
|
20240905,140700,1733421480,4360,4360,4360,4360,125
|
|
20240905,140600,1732876480,4360,4360,4365,4360,474
|
|
20240905,140500,1730809830,4360,4360,4360,4360,200
|
|
20240905,140400,1729937830,4360,4365,4365,4360,153
|
|
20240905,140300,1729270745,4360,4360,4360,4360,0
|
|
20240905,140200,1729270745,4360,4365,4365,4360,1457
|
|
20240905,140100,1722911700,4370,4370,4370,4370,0
|
|
20240905,140000,1722911700,4370,4365,4370,4360,605
|
|
20240905,135900,1720272685,4375,4375,4375,4375,22
|
|
20240905,135800,1720176435,4395,4395,4395,4395,0
|
|
20240905,135700,1720176435,4395,4395,4395,4395,1
|
|
20240905,135600,1720172040,4375,4360,4375,4360,5327
|
|
20240905,135500,1696941915,4365,4395,4395,4365,5006
|
|
20240905,135400,1675085105,4375,4375,4375,4375,0
|
|
20240905,135300,1675085105,4375,4380,4380,4375,3
|
|
20240905,135200,1675071975,4390,4390,4390,4390,0
|
|
20240905,135100,1675071975,4390,4390,4390,4390,0
|
|
20240905,135000,1675071975,4390,4380,4390,4380,475
|
|
20240905,134900,1672986875,4375,4375,4375,4375,0
|
|
20240905,134800,1672986875,4375,4375,4375,4375,0
|
|
20240905,134700,1672986875,4375,4370,4375,4370,126
|
|
20240905,134600,1672435630,4375,4375,4375,4375,0
|
|
20240905,134500,1672435630,4375,4375,4375,4375,0
|
|
20240905,134400,1672435630,4375,4375,4375,4375,0
|
|
20240905,134300,1672435630,4375,4365,4375,4365,808
|
|
20240905,134200,1668900640,4365,4365,4365,4365,1
|
|
20240905,134100,1668896275,4375,4375,4375,4375,0
|
|
20240905,134000,1668896275,4375,4365,4375,4365,301
|
|
20240905,133900,1667579410,4365,4365,4365,4365,1
|
|
20240905,133800,1667575045,4375,4375,4375,4375,344
|
|
20240905,133700,1666070045,4375,4375,4375,4375,0
|
|
20240905,133600,1666070045,4375,4360,4375,4360,1253
|
|
20240905,133500,1660605420,4360,4360,4390,4360,345
|
|
20240905,133400,1659101190,4360,4360,4390,4360,640
|
|
20240905,133300,1656310760,4360,4360,4360,4360,734
|
|
20240905,133200,1653110520,4360,4360,4360,4360,0
|
|
20240905,133100,1653110520,4360,4390,4390,4360,2294
|
|
20240905,133000,1643101820,4380,4380,4380,4380,0
|
|
20240905,132900,1643101820,4380,4380,4380,4380,2
|
|
20240905,132800,1643093060,4380,4380,4380,4380,200
|
|
20240905,132700,1642217060,4380,4365,4380,4365,30
|
|
20240905,132600,1642086095,4360,4360,4360,4360,24
|
|
20240905,132500,1641981455,4360,4360,4360,4360,1
|
|
20240905,132400,1641977095,4360,4370,4375,4360,339
|
|
20240905,132300,1640497635,4385,4380,4385,4370,389
|
|
20240905,132200,1638794670,4375,4375,4375,4375,0
|
|
20240905,132100,1638794670,4375,4375,4375,4375,1
|
|
20240905,132000,1638790295,4360,4360,4360,4360,0
|
|
20240905,131900,1638790295,4360,4360,4360,4360,0
|
|
20240905,131800,1638790295,4360,4360,4360,4360,0
|
|
20240905,131700,1638790295,4360,4375,4375,4360,645
|
|
20240905,131600,1635968450,4360,4355,4375,4355,2333
|
|
20240905,131500,1625783670,4345,4345,4345,4345,1
|
|
20240905,131400,1625779325,4365,4350,4365,4350,2734
|
|
20240905,131300,1613846595,4345,4345,4345,4345,300
|
|
20240905,131200,1612543095,4350,4350,4350,4345,753
|
|
20240905,131100,1609271260,4350,4350,4350,4350,0
|
|
20240905,131000,1609271260,4350,4350,4350,4350,616
|
|
20240905,130900,1606591660,4350,4350,4350,4350,0
|
|
20240905,130800,1606591660,4350,4350,4350,4350,120
|
|
20240905,130700,1606069660,4350,4365,4365,4345,518
|
|
20240905,130600,1603811200,4345,4345,4345,4345,100
|
|
20240905,130500,1603376700,4345,4345,4345,4345,0
|
|
20240905,130400,1603376700,4345,4345,4355,4345,417
|
|
20240905,130300,1601562595,4345,4350,4350,4345,1277
|
|
20240905,130200,1596008765,4350,4350,4350,4350,2
|
|
20240905,130100,1596000065,4350,4350,4350,4350,3464
|
|
20240905,130000,1580931665,4350,4355,4365,4350,1630
|
|
20240905,125900,1573828690,4355,4355,4355,4355,400
|
|
20240905,125800,1572086690,4355,4370,4370,4355,1643
|
|
20240905,125700,1564917385,4360,4370,4370,4355,767
|
|
20240905,125600,1561572395,4365,4360,4365,4355,1535
|
|
20240905,125500,1554883490,4355,4355,4355,4355,728
|
|
20240905,125400,1551713050,4355,4355,4355,4355,701
|
|
20240905,125300,1548660195,4355,4350,4355,4350,441
|
|
20240905,125200,1546741790,4345,4345,4355,4345,378
|
|
20240905,125100,1545098235,4345,4350,4350,4345,923
|
|
20240905,125000,1541083850,4350,4350,4350,4350,225
|
|
20240905,124900,1540105100,4350,4350,4350,4350,461
|
|
20240905,124800,1538099750,4350,4355,4355,4350,2650
|
|
20240905,124700,1526570260,4350,4355,4355,4350,586
|
|
20240905,124600,1524020195,4355,4355,4355,4355,16
|
|
20240905,124500,1523950515,4350,4355,4355,4350,206
|
|
20240905,124400,1523054395,4350,4350,4365,4350,290
|
|
20240905,124300,1521792865,4350,4355,4355,4350,304
|
|
20240905,124200,1520470450,4350,4350,4350,4350,10
|
|
20240905,124100,1520426950,4350,4350,4365,4350,3500
|
|
20240905,124000,1505174950,4350,4360,4370,4350,3078
|
|
20240905,123900,1491777365,4360,4365,4365,4355,1466
|
|
20240905,123800,1485384280,4365,4365,4365,4365,1
|
|
20240905,123700,1485379915,4365,4365,4365,4365,201
|
|
20240905,123600,1484502550,4370,4370,4370,4370,3
|
|
20240905,123500,1484489440,4370,4370,4370,4370,24
|
|
20240905,123400,1484384560,4370,4370,4370,4365,637
|
|
20240905,123300,1481601870,4360,4360,4375,4360,250
|
|
20240905,123200,1480510140,4360,4360,4360,4360,0
|
|
20240905,123100,1480510140,4360,4360,4360,4360,348
|
|
20240905,123000,1478992860,4355,4355,4355,4355,628
|
|
20240905,122900,1476257920,4360,4365,4365,4360,3651
|
|
20240905,122800,1460338425,4365,4365,4365,4365,0
|
|
20240905,122700,1460338425,4365,4365,4365,4365,700
|
|
20240905,122600,1457282925,4375,4365,4375,4365,2
|
|
20240905,122500,1457274185,4365,4375,4375,4365,301
|
|
20240905,122400,1455960295,4370,4375,4380,4370,628
|
|
20240905,122300,1453215730,4375,4380,4380,4375,175
|
|
20240905,122200,1452449545,4380,4375,4385,4375,76
|
|
20240905,122100,1452116425,4390,4390,4390,4380,54
|
|
20240905,122000,1451879415,4390,4380,4390,4380,2
|
|
20240905,121900,1451870645,4370,4375,4375,4370,700
|
|
20240905,121800,1448811365,4375,4390,4390,4375,231
|
|
20240905,121700,1447797290,4370,4370,4370,4370,870
|
|
20240905,121600,1443995390,4390,4385,4390,4385,600
|
|
20240905,121500,1441362905,4385,4380,4390,4365,9047
|
|
20240905,121400,1401828035,4380,4380,4380,4380,10
|
|
20240905,121300,1401784235,4380,4380,4380,4380,0
|
|
20240905,121200,1401784235,4380,4385,4390,4380,614
|
|
20240905,121100,1399094740,4390,4390,4390,4390,1
|
|
20240905,121000,1399090350,4390,4390,4390,4390,1
|
|
20240905,120900,1399085960,4380,4380,4380,4380,702
|
|
20240905,120800,1396011200,4375,4375,4375,4375,0
|
|
20240905,120700,1396011200,4375,4375,4375,4375,0
|
|
20240905,120600,1396011200,4375,4380,4380,4375,40
|
|
20240905,120500,1395836195,4385,4385,4385,4385,3
|
|
20240905,120400,1395823040,4385,4380,4385,4380,570
|
|
20240905,120300,1393323835,4380,4380,4380,4380,15
|
|
20240905,120200,1393258135,4375,4375,4375,4375,0
|
|
20240905,120100,1393258135,4375,4375,4375,4375,21
|
|
20240905,120000,1393166260,4375,4375,4375,4375,0
|
|
20240905,115900,1393166260,4375,4385,4385,4375,228
|
|
20240905,115800,1392168260,4380,4380,4380,4380,21
|
|
20240905,115700,1392076280,4380,4380,4380,4380,45
|
|
20240905,115600,1391879180,4375,4380,4380,4375,98
|
|
20240905,115500,1391449950,4380,4375,4380,4375,1993
|
|
20240905,115400,1382720615,4380,4380,4380,4380,2
|
|
20240905,115300,1382711855,4380,4380,4380,4380,73
|
|
20240905,115200,1382392115,4385,4385,4385,4385,2
|
|
20240905,115100,1382383345,4385,4385,4385,4385,1
|
|
20240905,115000,1382378960,4385,4380,4385,4380,244
|
|
20240905,114900,1381309045,4385,4375,4385,4375,32
|
|
20240905,114800,1381169015,4375,4375,4375,4375,80
|
|
20240905,114700,1380819015,4370,4370,4370,4370,3
|
|
20240905,114600,1380805905,4385,4385,4385,4385,0
|
|
20240905,114500,1380805905,4385,4370,4385,4370,103
|
|
20240905,114400,1380355760,4370,4370,4370,4370,1
|
|
20240905,114300,1380351390,4385,4385,4385,4385,0
|
|
20240905,114200,1380351390,4385,4385,4385,4385,1
|
|
20240905,114100,1380347005,4365,4385,4385,4365,2409
|
|
20240905,114000,1369819855,4385,4385,4385,4385,5
|
|
20240905,113900,1369797930,4410,4410,4410,4410,0
|
|
20240905,113800,1369797930,4410,4395,4410,4395,3269
|
|
20240905,113700,1355409510,4395,4395,4395,4395,1
|
|
20240905,113600,1355405115,4395,4395,4395,4395,228
|
|
20240905,113500,1354403055,4395,4395,4395,4395,201
|
|
20240905,113400,1353519660,4395,4390,4395,4390,7
|
|
20240905,113300,1353488925,4390,4375,4390,4365,208
|
|
20240905,113200,1352578420,4375,4360,4375,4360,1000
|
|
20240905,113100,1348203435,4375,4360,4375,4360,667
|
|
20240905,113000,1345288655,4370,4370,4370,4370,53
|
|
20240905,112900,1345057045,4370,4360,4370,4355,1395
|
|
20240905,112800,1338964800,4350,4375,4375,4350,9253
|
|
20240905,112700,1298621865,4375,4375,4375,4375,2
|
|
20240905,112600,1298613115,4375,4390,4390,4375,2843
|
|
20240905,112500,1286164755,4390,4390,4390,4385,240
|
|
20240905,112400,1285111180,4390,4390,4390,4390,0
|
|
20240905,112300,1285111180,4390,4390,4390,4390,91
|
|
20240905,112200,1284711690,4390,4375,4390,4370,1266
|
|
20240905,112100,1279174035,4375,4375,4375,4375,1930
|
|
20240905,112000,1270730285,4375,4375,4380,4375,1346
|
|
20240905,111900,1264841530,4375,4375,4380,4375,607
|
|
20240905,111800,1262185900,4375,4375,4375,4375,102
|
|
20240905,111700,1261739650,4370,4380,4380,4370,3192
|
|
20240905,111600,1247772285,4380,4380,4380,4380,201
|
|
20240905,111500,1246891905,4390,4390,4390,4390,191
|
|
20240905,111400,1246053415,4390,4390,4390,4390,610
|
|
20240905,111300,1243375515,4380,4380,4390,4380,614
|
|
20240905,111200,1240684925,4380,4375,4380,4375,145
|
|
20240905,111100,1240050325,4370,4370,4370,4370,1601
|
|
20240905,111000,1233053955,4370,4365,4375,4365,205
|
|
20240905,110900,1232158705,4380,4370,4380,4360,4001
|
|
20240905,110800,1214706330,4385,4370,4385,4370,3473
|
|
20240905,110700,1199525895,4385,4380,4385,4370,4089
|
|
20240905,110600,1181636730,4380,4390,4390,4380,443
|
|
20240905,110500,1179696185,4385,4395,4400,4385,2588
|
|
20240905,110400,1168324925,4400,4390,4400,4380,1111
|
|
20240905,110300,1163446700,4385,4385,4385,4385,187
|
|
20240905,110200,1162626705,4385,4385,4385,4385,2
|
|
20240905,110100,1162617935,4380,4380,4380,4375,351
|
|
20240905,110000,1161080590,4375,4375,4375,4375,901
|
|
20240905,105900,1157138715,4370,4380,4380,4370,657
|
|
20240905,105800,1154263485,4380,4380,4380,4375,1052
|
|
20240905,105700,1149656725,4375,4375,4375,4375,1
|
|
20240905,105600,1149652350,4375,4390,4400,4350,12371
|
|
20240905,105500,1095633050,4400,4375,4400,4375,908
|
|
20240905,105400,1091652725,4370,4375,4375,4370,1880
|
|
20240905,105300,1083434620,4370,4380,4380,4370,6068
|
|
20240905,105200,1056902300,4375,4390,4390,4375,3789
|
|
20240905,105100,1040303505,4395,4400,4400,4390,2657
|
|
20240905,105000,1028635305,4400,4400,4420,4390,2181
|
|
20240905,104900,1019048025,4400,4420,4425,4400,18377
|
|
20240905,104800,938112185,4420,4430,4430,4420,10142
|
|
20240905,104700,893233565,4435,4440,4440,4435,4657
|
|
20240905,104600,872569330,4440,4450,4450,4440,1500
|
|
20240905,104500,865906985,4460,4465,4465,4450,18
|
|
20240905,104400,865826705,4465,4450,4465,4440,453
|
|
20240905,104300,863812835,4450,4450,4450,4450,0
|
|
20240905,104200,863812835,4450,4445,4450,4445,391
|
|
20240905,104100,862074025,4440,4440,4440,4440,952
|
|
20240905,104000,857847145,4445,4445,4445,4445,351
|
|
20240905,103900,856286950,4445,4445,4445,4445,561
|
|
20240905,103800,853793305,4445,4445,4445,4445,608
|
|
20240905,103700,851090745,4445,4445,4445,4445,4
|
|
20240905,103600,851072965,4450,4450,4450,4450,32
|
|
20240905,103500,850930565,4450,4450,4450,4440,1216
|
|
20240905,103400,845530715,4450,4450,4450,4450,5
|
|
20240905,103300,845508465,4435,4445,4445,4435,3715
|
|
20240905,103200,829011185,4445,4445,4445,4445,31
|
|
20240905,103100,828873390,4445,4445,4445,4445,2160
|
|
20240905,103000,819272190,4455,4445,4460,4440,245
|
|
20240905,102900,818183965,4445,4460,4465,4440,1147
|
|
20240905,102800,813081440,4450,4450,4450,4450,34
|
|
20240905,102700,812930140,4450,4440,4460,4435,5772
|
|
20240905,102600,787299995,4440,4460,4460,4440,5316
|
|
20240905,102500,763665550,4460,4460,4460,4460,191
|
|
20240905,102400,762813690,4455,4440,4455,4440,1421
|
|
20240905,102300,756499665,4440,4450,4450,4440,1501
|
|
20240905,102200,749833460,4440,4460,4460,4440,11084
|
|
20240905,102100,700545765,4455,4465,4465,4455,2025
|
|
20240905,102000,691516670,4465,4465,4465,4465,240
|
|
20240905,101900,690445070,4480,4480,4480,4460,9180
|
|
20240905,101800,649428630,4480,4480,4480,4480,0
|
|
20240905,101700,649428630,4480,4480,4480,4480,3
|
|
20240905,101600,649415190,4480,4480,4480,4480,105
|
|
20240905,101500,648944790,4475,4475,4475,4475,49
|
|
20240905,101400,648725515,4480,4475,4480,4475,613
|
|
20240905,101300,645979280,4475,4475,4480,4470,610
|
|
20240905,101200,643250010,4470,4475,4475,4470,1200
|
|
20240905,101100,637885010,4475,4470,4475,4470,1355
|
|
20240905,101000,631828110,4475,4480,4480,4475,3243
|
|
20240905,100900,617314360,4480,4485,4485,4480,1274
|
|
20240905,100800,611606290,4485,4485,4485,4485,0
|
|
20240905,100700,611606290,4485,4490,4490,4485,1818
|
|
20240905,100600,603445040,4495,4495,4495,4495,1
|
|
20240905,100500,603440545,4490,4490,4490,4490,686
|
|
20240905,100400,600360405,4480,4490,4490,4480,5211
|
|
20240905,100300,576996830,4490,4490,4490,4490,0
|
|
20240905,100200,576996830,4490,4490,4495,4490,406
|
|
20240905,100100,575173885,4490,4485,4490,4485,597
|
|
20240905,100000,572495765,4485,4485,4485,4485,0
|
|
20240905,095900,572495765,4485,4480,4485,4475,1954
|
|
20240905,095800,563742125,4480,4480,4480,4480,632
|
|
20240905,095700,560910765,4480,4480,4480,4480,48
|
|
20240905,095600,560695725,4480,4490,4490,4480,3721
|
|
20240905,095500,544002790,4495,4495,4495,4495,197
|
|
20240905,095400,543117275,4500,4495,4500,4495,781
|
|
20240905,095300,539606620,4500,4500,4500,4495,136
|
|
20240905,095200,538994625,4495,4500,4500,4490,1149
|
|
20240905,095100,533829865,4495,4495,4495,4490,103
|
|
20240905,095000,533366890,4485,4490,4490,4485,302
|
|
20240905,094900,532011415,4490,4500,4505,4490,2893
|
|
20240905,094800,519009525,4500,4490,4500,4490,512
|
|
20240905,094700,516705645,4490,4495,4500,4490,1593
|
|
20240905,094600,509544485,4495,4500,4500,4495,962
|
|
20240905,094500,505218035,4500,4505,4505,4500,860
|
|
20240905,094400,501346260,4505,4500,4505,4495,8155
|
|
20240905,094300,464680910,4495,4510,4510,4495,3954
|
|
20240905,094200,446885495,4520,4520,4520,4510,215
|
|
20240905,094100,445913710,4505,4515,4520,4505,574
|
|
20240905,094000,443323800,4520,4520,4520,4520,100
|
|
20240905,093900,442871800,4520,4520,4520,4520,1
|
|
20240905,093800,442867280,4515,4520,4520,4515,371
|
|
20240905,093700,441192065,4520,4520,4520,4520,9
|
|
20240905,093600,441151385,4525,4505,4525,4500,4007
|
|
20240905,093500,423115930,4500,4540,4540,4500,20607
|
|
20240905,093400,330089955,4540,4540,4540,4540,40
|
|
20240905,093300,329908355,4540,4540,4540,4540,730
|
|
20240905,093200,326594155,4540,4540,4540,4540,327
|
|
20240905,093100,325109575,4545,4555,4555,4545,1790
|
|
20240905,093000,316970975,4560,4560,4560,4560,12
|
|
20240905,092900,316916255,4560,4560,4560,4555,395
|
|
20240905,092800,315116055,4560,4560,4560,4560,962
|
|
20240905,092700,310729335,4565,4565,4565,4565,230
|
|
20240905,092600,309679385,4555,4555,4555,4555,540
|
|
20240905,092500,307219685,4540,4545,4545,4540,506
|
|
20240905,092400,304922215,4545,4545,4545,4545,853
|
|
20240905,092300,301045330,4565,4555,4565,4545,1986
|
|
20240905,092200,292005305,4555,4570,4570,4555,450
|
|
20240905,092100,289953290,4570,4565,4570,4565,22
|
|
20240905,092000,289852855,4565,4575,4575,4565,1550
|
|
20240905,091900,282768705,4580,4580,4590,4580,1789
|
|
20240905,091800,274574235,4580,4580,4590,4580,3203
|
|
20240905,091700,259897620,4575,4590,4590,4575,289
|
|
20240905,091600,258574015,4590,4605,4605,4590,1451
|
|
20240905,091500,251913780,4590,4600,4610,4590,1473
|
|
20240905,091400,245132225,4605,4580,4610,4580,5490
|
|
20240905,091300,219910335,4580,4545,4585,4540,7939
|
|
20240905,091200,183603835,4545,4530,4545,4530,939
|
|
20240905,091100,179339475,4540,4535,4545,4520,7065
|
|
20240905,091000,147296520,4530,4530,4530,4530,1700
|
|
20240905,090900,139595520,4530,4530,4535,4500,5448
|
|
20240905,090800,115012260,4530,4530,4530,4530,472
|
|
20240905,090700,112874100,4535,4510,4535,4510,425
|
|
20240905,090600,110949830,4510,4510,4535,4510,861
|
|
20240905,090500,107064320,4515,4535,4535,4515,331
|
|
20240905,090400,105568365,4535,4510,4535,4505,7183
|
|
20240905,090300,73069000,4500,4520,4520,4500,6190
|
|
20240905,090200,45172335,4520,4535,4535,4520,1093
|
|
20240905,090100,40225040,4535,4520,4535,4515,447
|
|
20240905,090000,38203270,4515,4535,4535,4515,8129
|